date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,20.0,20.75,20.0,20.75,16100,2.06125170334576,2.13854864222123,2.06125170334576,2.13854864222123,156215.759325918,0.0,1.0
1987-11-06,20.5,21.25,20.0,20.0,12100,2.1127829959294,2.19007993480487,2.06125170334576,2.06125170334576,117404.390549293,0.0,1.0
1987-11-09,19.87,20.25,19.87,20.25,2800,2.04785356727401,2.08701734963758,2.04785356727401,2.08701734963758,27167.958143638,0.0,1.0
1987-11-10,20.25,20.25,19.75,19.87,2300,2.08701734963758,2.08701734963758,2.03548605705394,2.04785356727401,22316.5370465598,0.0,1.0
1987-11-11,20.0,20.25,20.0,20.25,800,2.06125170334576,2.08701734963758,2.06125170334576,2.08701734963758,7762.27375532512,0.0,1.0
1987-11-12,21.0,21.0,20.5,20.5,10900,2.16431428851305,2.16431428851305,2.1127829959294,2.1127829959294,105760.979916305,0.0,1.0
1987-11-13,20.5,21.0,20.5,21.0,1700,2.1127829959294,2.16431428851305,2.1127829959294,2.16431428851305,16494.8317300659,0.0,1.0
1987-11-16,20.12,21.0,20.12,20.5,2000,2.07361921356584,2.16431428851305,2.07361921356584,2.1127829959294,19405.6843883128,0.0,1.0
1987-11-17,19.87,19.87,19.87,19.87,10600,2.04785356727401,2.04785356727401,2.04785356727401,2.04785356727401,102850.127258058,0.0,1.0
1987-11-18,19.75,19.87,19.25,19.87,17300,2.03548605705394,2.04785356727401,1.98395476447029,2.04785356727401,167859.169958906,0.0,1.0
1987-11-19,19.37,20.0,19.0,19.75,12700,1.99632227469037,2.06125170334576,1.95818911817847,2.03548605705394,123226.095865786,0.0,1.0
1987-11-20,19.12,19.37,19.0,19.37,3200,1.97055662839855,1.99632227469037,1.95818911817847,1.99632227469037,31049.0950213004,0.0,1.0
1987-11-23,19.5,19.5,19.25,19.25,6500,2.00972041076212,2.00972041076212,1.98395476447029,1.98395476447029,63068.4742620165,0.0,1.0
1987-11-24,19.87,20.0,19.5,19.5,2600,2.04785356727401,2.06125170334576,2.00972041076212,2.00972041076212,25227.3897048067,0.0,1.0
1987-11-25,19.75,19.75,19.75,19.75,2600,2.03548605705394,2.03548605705394,2.03548605705394,2.03548605705394,25227.3897048066,0.0,1.0
1987-11-27,19.75,19.75,19.75,19.75,2400,2.03548605705394,2.03548605705394,2.03548605705394,2.03548605705394,23286.8212659753,0.0,1.0
1987-11-30,19.0,19.5,19.0,19.5,46800,1.95818911817847,2.00972041076212,1.95818911817847,2.00972041076212,454093.01468652,0.0,1.0
1987-12-01,19.0,19.0,19.0,19.0,3300,1.95818911817847,1.95818911817847,1.95818911817847,1.95818911817847,32019.3792407162,0.0,1.0
1987-12-02,19.0,19.12,18.75,19.0,900,1.95818911817847,1.97055662839855,1.93242347188665,1.95818911817847,8732.55797474077,0.0,1.0
1987-12-03,19.0,19.0,18.75,19.0,2900,1.95818911817847,1.95818911817847,1.93242347188665,1.95818911817847,28138.2423630536,0.0,1.0
1987-12-04,18.5,18.75,18.5,18.75,6300,1.90665782559483,1.93242347188665,1.90665782559483,1.93242347188665,61127.9058231853,0.0,1.0
1987-12-07,18.0,18.37,18.0,18.37,2200,1.85512653301118,1.89325968952308,1.85512653301118,1.89325968952308,21346.2528271441,0.0,1.0
1987-12-08,18.12,18.12,17.75,18.0,800,1.86749404323126,1.86749404323126,1.82936088671936,1.85512653301118,7762.27375532512,0.0,1.0
1987-12-09,18.0,18.5,18.0,18.12,8200,1.85512653301118,1.90665782559483,1.85512653301118,1.86749404323126,79563.3059920827,0.0,1.0
1987-12-10,18.12,18.12,17.87,18.0,11400,1.86749404323126,1.86749404323126,1.84172839693944,1.85512653301118,110612.401013383,0.0,1.0
1987-12-11,17.87,18.0,17.75,18.0,6700,1.84172839693944,1.85512653301118,1.82936088671936,1.85512653301118,65009.0427008478,0.0,1.0
1987-12-14,17.75,18.0,17.25,17.87,12600,1.82936088671936,1.85512653301118,1.77782959413572,1.84172839693944,122255.811646371,0.0,1.0
1987-12-15,17.5,17.87,17.0,17.75,11800,1.80359524042754,1.84172839693944,1.7520639478439,1.82936088671936,114493.537891046,0.0,1.0
1987-12-16,18.5,18.5,17.62,17.62,14300,1.90665782559483,1.90665782559483,1.81596275064762,1.81596275064762,138750.643376436,0.0,1.0
1987-12-17,17.75,18.25,17.75,18.25,2600,1.82936088671936,1.88089217930301,1.82936088671936,1.88089217930301,25227.3897048067,0.0,1.0
1987-12-18,18.62,18.62,18.62,18.62,16400,1.9190253358149,1.9190253358149,1.9190253358149,1.9190253358149,159126.611984165,0.0,1.0
1987-12-21,18.12,18.75,18.12,18.62,9600,1.86749404323126,1.93242347188665,1.86749404323126,1.9190253358149,93147.2850639014,0.0,1.0
1987-12-22,18.25,18.5,17.75,18.12,9400,1.88089217930301,1.90665782559483,1.82936088671936,1.86749404323126,91206.71662507,0.0,1.0
1987-12-23,18.0,18.0,17.62,18.0,11200,1.85512653301118,1.85512653301118,1.81596275064762,1.85512653301118,108671.832574552,0.0,1.0
1987-12-24,18.37,18.37,17.87,18.0,1700,1.90614251266899,1.90614251266899,1.85426057166004,1.86774987632237,16383.3500341341,0.125,1.0
1987-12-28,18.5,18.87,18.5,18.5,10900,1.91963181733132,1.95802445367795,1.91963181733132,1.91963181733132,105046.185512978,0.0,1.0
1987-12-29,18.37,18.75,18.12,18.5,8300,1.90614251266899,1.9455727878358,1.88020154216451,1.91963181733132,79989.2972254784,0.0,1.0
1987-12-30,18.25,18.62,18.12,18.37,13900,1.89369084682684,1.93208348317347,1.88020154216451,1.90614251266899,133957.979690861,0.0,1.0
1987-12-31,18.0,18.62,18.0,18.25,13700,1.86774987632237,1.93208348317347,1.86774987632237,1.89369084682684,132030.526745669,0.0,1.0
1988-01-04,19.5,19.5,18.62,18.62,7800,2.02339569934923,2.02339569934923,1.93208348317347,1.93208348317347,75170.6648624976,0.0,1.0
1988-01-05,19.87,20.0,19.62,19.62,2500,2.06178833569586,2.07527764035818,2.03584736519138,2.03584736519138,24093.1618149031,0.0,1.0
1988-01-06,19.87,19.87,19.62,19.87,3300,2.06178833569586,2.06178833569586,2.03584736519138,2.06178833569586,31802.973595672,0.0,1.0
1988-01-07,19.62,19.62,19.62,19.62,700,2.03584736519138,2.03584736519138,2.03584736519138,2.03584736519138,6746.08530817286,0.0,1.0
1988-01-08,19.0,19.62,19.0,19.62,4400,1.97151375834027,2.03584736519138,1.97151375834027,2.03584736519138,42403.9647942296,0.0,1.0
1988-01-11,18.87,19.25,18.25,19.0,28700,1.95802445367795,1.99745472884475,1.89369084682684,1.97151375834027,276589.497635087,0.0,1.0
1988-01-12,18.62,19.37,18.62,18.87,2600,1.93208348317347,2.0099063946869,1.93208348317347,1.95802445367795,25056.8882874992,0.0,1.0
1988-01-13,18.75,18.75,18.37,18.62,2600,1.9455727878358,1.9455727878358,1.90614251266899,1.93208348317347,25056.8882874992,0.0,1.0
1988-01-14,18.5,18.62,18.25,18.62,51800,1.91963181733132,1.93208348317347,1.89369084682684,1.93208348317347,499210.312804792,0.0,1.0
1988-01-15,19.0,19.12,19.0,19.0,3400,1.97151375834027,1.98396542418242,1.97151375834027,1.97151375834027,32766.7000682683,0.0,1.0
1988-01-18,19.0,19.0,19.0,19.0,500,1.97151375834027,1.97151375834027,1.97151375834027,1.97151375834027,4818.63236298063,0.0,1.0
1988-01-19,18.87,18.87,18.37,18.87,9400,1.95802445367795,1.95802445367795,1.90614251266899,1.95802445367795,90590.2884240355,0.0,1.0
1988-01-20,18.37,19.0,18.37,18.87,16900,1.90614251266899,1.97151375834027,1.90614251266899,1.95802445367795,162869.773868745,0.0,1.0
1988-01-21,18.12,18.12,17.87,18.12,7500,1.88020154216451,1.88020154216451,1.85426057166004,1.88020154216451,72279.4854447095,0.0,1.0
1988-01-22,18.37,18.37,18.12,18.12,600,1.90614251266899,1.90614251266899,1.88020154216451,1.88020154216451,5782.35883557675,0.0,1.0
1988-01-25,18.37,18.75,18.25,18.37,1900,1.90614251266899,1.9455727878358,1.89369084682684,1.90614251266899,18310.8029793264,0.0,1.0
1988-01-26,17.75,18.25,17.75,18.25,1800,1.84180890581789,1.89369084682684,1.84180890581789,1.89369084682684,17347.0765067302,0.0,1.0
1988-01-27,17.75,17.87,17.5,17.75,2200,1.84180890581789,1.85426057166004,1.81586793531341,1.84180890581789,21201.9823971147,0.0,1.0
1988-01-28,17.87,17.87,17.75,17.75,2800,1.85426057166004,1.85426057166004,1.84180890581789,1.84180890581789,26984.3412326914,0.0,1.0
1988-01-29,17.87,17.87,17.62,17.87,2200,1.85426057166004,1.85426057166004,1.82831960115556,1.85426057166004,21201.9823971147,0.0,1.0
1988-02-01,17.75,17.87,17.75,17.87,6900,1.84180890581789,1.85426057166004,1.84180890581789,1.85426057166004,66497.1266091325,0.0,1.0
1988-02-02,18.12,18.12,17.75,17.75,2100,1.88020154216451,1.88020154216451,1.84180890581789,1.84180890581789,20238.2559245187,0.0,1.0
1988-02-03,17.75,18.25,17.75,18.12,700,1.84180890581789,1.89369084682684,1.84180890581789,1.88020154216451,6746.08530817286,0.0,1.0
1988-02-04,18.37,18.37,18.0,18.0,1800,1.90614251266899,1.90614251266899,1.86774987632237,1.86774987632237,17347.0765067302,0.0,1.0
1988-02-05,18.0,18.25,18.0,18.25,5100,1.86774987632237,1.89369084682684,1.86774987632237,1.89369084682684,49150.0501024022,0.0,1.0
1988-02-08,17.75,18.12,17.75,18.0,2500,1.84180890581789,1.88020154216451,1.84180890581789,1.86774987632237,24093.1618149031,0.0,1.0
1988-02-09,17.62,17.75,17.62,17.75,4800,1.82831960115556,1.84180890581789,1.82831960115556,1.84180890581789,46258.8706846139,0.0,1.0
1988-02-10,18.25,18.25,17.62,17.62,2000,1.89369084682684,1.89369084682684,1.82831960115556,1.82831960115556,19274.5294519225,0.0,1.0
1988-02-11,18.12,18.5,18.12,18.25,3000,1.88020154216451,1.91963181733132,1.88020154216451,1.89369084682684,28911.7941778838,0.0,1.0
1988-02-12,18.25,18.25,18.0,18.12,3800,1.89369084682684,1.89369084682684,1.86774987632237,1.88020154216451,36621.6059586528,0.0,1.0
1988-02-16,18.0,18.25,18.0,18.25,2900,1.86774987632237,1.89369084682684,1.86774987632237,1.89369084682684,27948.0677052875,0.0,1.0
1988-02-17,18.5,18.75,18.25,18.25,3600,1.91963181733132,1.9455727878358,1.89369084682684,1.89369084682684,34694.1530134605,0.0,1.0
1988-02-18,19.0,19.0,18.75,18.75,2800,1.97151375834027,1.97151375834027,1.9455727878358,1.9455727878358,26984.3412326915,0.0,1.0
1988-02-19,18.87,19.0,18.75,19.0,10700,1.95802445367795,1.97151375834027,1.9455727878358,1.97151375834027,103118.732567785,0.0,1.0
1988-02-22,19.75,19.75,19.0,19.0,31300,2.04933666985371,2.04933666985371,1.97151375834027,1.97151375834027,301646.385922586,0.0,1.0
1988-02-23,21.0,21.25,20.5,20.5,33900,2.17904152237609,2.20498249288057,2.12715958136714,2.12715958136714,326703.274210086,0.0,1.0
1988-02-24,21.0,21.25,20.25,21.0,28200,2.17904152237609,2.20498249288057,2.10121861086266,2.17904152237609,271770.865272107,0.0,1.0
1988-02-25,20.75,21.0,20.75,21.0,6300,2.15310055187162,2.17904152237609,2.15310055187162,2.17904152237609,60714.7677735557,0.0,1.0
1988-02-26,20.37,21.12,20.37,20.75,12300,2.11367027670481,2.19149318821824,2.11367027670481,2.15310055187162,118538.356129323,0.0,1.0
1988-02-29,21.75,21.87,21.0,21.0,17600,2.25686443388953,2.26931609973167,2.17904152237609,2.17904152237609,169615.859176917,0.0,1.0
1988-03-01,22.5,23.75,22.25,22.25,25200,2.33468734540296,2.46439219792534,2.30874637489848,2.30874637489848,242859.071094223,0.0,1.0
1988-03-02,23.62,23.75,22.25,22.5,24500,2.45090289326302,2.46439219792534,2.30874637489848,2.33468734540296,236112.98578605,0.0,1.0
1988-03-03,23.5,24.0,23.0,23.62,17100,2.43845122742087,2.49033316842982,2.38656928641191,2.45090289326302,164797.226813937,0.0,1.0
1988-03-04,23.37,23.87,23.25,23.5,12600,2.42496192275854,2.47684386376749,2.41251025691639,2.43845122742087,121429.535547112,0.0,1.0
1988-03-07,23.0,23.62,22.62,23.37,8100,2.38656928641191,2.45090289326302,2.34713901124511,2.42496192275854,78061.8442802861,0.0,1.0
1988-03-08,23.75,23.75,23.25,23.25,4200,2.46439219792534,2.46439219792534,2.41251025691639,2.41251025691639,40476.5118490373,0.0,1.0
1988-03-09,23.87,24.0,23.62,23.75,10700,2.47684386376749,2.49033316842982,2.45090289326302,2.46439219792534,103118.732567785,0.0,1.0
1988-03-10,23.0,23.62,23.0,23.62,1700,2.38656928641191,2.45090289326302,2.38656928641191,2.45090289326302,16383.3500341341,0.0,1.0
1988-03-11,22.75,23.25,22.75,23.0,6200,2.36062831590743,2.41251025691639,2.36062831590743,2.38656928641191,59751.0413009598,0.0,1.0
1988-03-14,23.0,23.12,22.87,22.87,11200,2.38656928641191,2.39902095225406,2.37307998174958,2.37307998174958,107937.364930766,0.0,1.0
1988-03-15,23.0,23.37,23.0,23.0,22200,2.38656928641191,2.42496192275854,2.38656928641191,2.38656928641191,213947.27691634,0.0,1.0
1988-03-16,23.12,23.5,23.12,23.12,9000,2.39902095225406,2.43845122742087,2.39902095225406,2.39902095225406,86735.3825336512,0.0,1.0
1988-03-17,22.75,23.37,22.75,23.12,15400,2.36062831590743,2.42496192275854,2.36062831590743,2.39902095225406,148413.876779803,0.0,1.0
1988-03-18,22.25,23.0,22.25,22.75,6700,2.30874637489848,2.38656928641191,2.30874637489848,2.36062831590743,64569.6736639403,0.0,1.0
1988-03-21,22.12,22.37,22.12,22.25,4000,2.29525707023615,2.32119804074063,2.29525707023615,2.30874637489848,38549.058903845,0.0,1.0
1988-03-22,22.25,22.25,21.87,22.12,1200,2.30874637489848,2.30874637489848,2.26931609973167,2.29525707023615,11564.7176711535,0.0,1.0
1988-03-23,22.0,22.0,21.62,22.0,5400,2.282805404394,2.282805404394,2.2433751292272,2.282805404394,52041.2295201908,0.0,1.0
1988-03-24,21.87,21.87,21.62,21.87,6400,2.26931609973167,2.26931609973167,2.2433751292272,2.26931609973167,61678.494246152,0.0,1.0
1988-03-25,22.25,22.25,22.0,22.0,24100,2.32171686015072,2.32171686015072,2.29563015385689,2.29563015385689,230960.548723064,0.125,1.0
1988-03-28,22.0,22.12,22.0,22.12,8200,2.29563015385689,2.30815177287793,2.29563015385689,2.30815177287793,78584.0871173912,0.0,1.0
1988-03-29,22.5,22.5,22.0,22.0,12000,2.34780356644455,2.34780356644455,2.29563015385689,2.29563015385689,115001.103098621,0.0,1.0
1988-03-30,24.12,24.5,22.87,22.87,37300,2.51684542322855,2.55649721679517,2.38641189175941,2.38641189175941,357461.762131548,0.0,1.0
1988-03-31,23.5,23.75,23.25,23.75,10200,2.45215039161986,2.47823709791369,2.42606368532603,2.47823709791369,97750.9376338281,0.0,1.0
1988-04-04,23.37,23.5,23.37,23.5,15800,2.43858530434707,2.45215039161986,2.43858530434707,2.45215039161986,151418.119079851,0.0,1.0
1988-04-05,23.25,23.5,23.25,23.37,8600,2.42606368532603,2.45215039161986,2.42606368532603,2.43858530434707,82417.4572206786,0.0,1.0
1988-04-06,23.62,23.75,23.25,23.25,12900,2.4646720106409,2.47823709791369,2.42606368532603,2.42606368532603,123626.185831018,0.0,1.0
1988-04-07,24.0,24.12,23.37,23.62,10600,2.50432380420752,2.51684542322855,2.43858530434707,2.4646720106409,101584.307737115,0.0,1.0
1988-04-08,24.25,24.25,23.75,24.0,8900,2.53041051050134,2.53041051050134,2.47823709791369,2.50432380420752,85292.4847981443,0.0,1.0
1988-04-11,24.25,24.25,24.0,24.25,14200,2.53041051050134,2.53041051050134,2.50432380420752,2.53041051050134,136084.638666702,0.0,1.0
1988-04-12,24.62,24.62,24.12,24.25,6100,2.56901883581621,2.56901883581621,2.51684542322855,2.53041051050134,58458.8940751325,0.0,1.0
1988-04-13,25.87,26.0,24.62,24.62,38700,2.69945236728535,2.71301745455814,2.56901883581621,2.56901883581621,370878.557493054,0.0,1.0
1988-04-14,24.25,25.37,24.12,25.37,9400,2.53041051050134,2.6472789546977,2.51684542322855,2.6472789546977,90084.1974272535,0.0,1.0
1988-04-15,24.0,24.12,23.75,24.12,2600,2.50432380420752,2.51684542322855,2.47823709791369,2.51684542322855,24916.9056713679,0.0,1.0
1988-04-18,24.87,24.87,24.0,24.0,6600,2.59510554211004,2.59510554211004,2.50432380420752,2.50432380420752,63250.6067042417,0.0,1.0
1988-04-19,25.25,25.25,24.62,24.87,9700,2.63475733567666,2.63475733567666,2.56901883581621,2.59510554211004,92959.2250047188,0.0,1.0
1988-04-20,25.5,25.5,25.25,25.25,3000,2.66084404197049,2.66084404197049,2.63475733567666,2.63475733567666,28750.2757746553,0.0,1.0
1988-04-21,25.62,25.75,25.37,25.5,5600,2.67336566099152,2.68693074826431,2.6472789546977,2.66084404197049,53667.1814460233,0.0,1.0
1988-04-22,25.62,26.25,25.37,25.62,5100,2.67336566099152,2.73910416085197,2.6472789546977,2.67336566099152,48875.4688169141,0.0,1.0
1988-04-25,25.87,25.87,25.25,25.62,7600,2.69945236728535,2.69945236728535,2.63475733567666,2.67336566099152,72834.0319624602,0.0,1.0
1988-04-26,26.0,26.12,25.62,25.87,9300,2.71301745455814,2.72553907357918,2.67336566099152,2.69945236728535,89125.8549014316,0.0,1.0
1988-04-27,25.62,25.87,25.62,25.87,3200,2.67336566099152,2.69945236728535,2.67336566099152,2.69945236728535,30666.960826299,0.0,1.0
1988-04-28,25.62,26.0,25.62,25.62,4700,2.67336566099152,2.71301745455814,2.67336566099152,2.67336566099152,45042.0987136267,0.0,1.0
1988-04-29,25.25,25.75,25.25,25.62,18600,2.63475733567666,2.68693074826431,2.63475733567666,2.67336566099152,178251.709802863,0.0,1.0
1988-05-02,25.12,25.12,24.5,25.12,5500,2.62119224840387,2.62119224840387,2.55649721679517,2.62119224840387,52708.8389202014,0.0,1.0
1988-05-03,25.75,25.75,25.0,25.12,1800,2.68693074826431,2.68693074826431,2.60867062938283,2.62119224840387,17250.1654647932,0.0,1.0
1988-05-04,25.75,25.75,25.5,25.75,1100,2.68693074826431,2.68693074826431,2.66084404197049,2.68693074826431,10541.7677840403,0.0,1.0
1988-05-05,25.5,25.5,25.5,25.5,1000,2.66084404197049,2.66084404197049,2.66084404197049,2.66084404197049,9583.42525821843,0.0,1.0
1988-05-06,25.37,25.5,25.37,25.5,800,2.6472789546977,2.66084404197049,2.6472789546977,2.66084404197049,7666.74020657474,0.0,1.0
1988-05-09,25.5,25.87,25.25,25.37,5700,2.66084404197049,2.69945236728535,2.63475733567666,2.6472789546977,54625.523971845,0.0,1.0
1988-05-10,25.12,25.25,25.0,25.25,5800,2.62119224840387,2.63475733567666,2.60867062938283,2.63475733567666,55583.8664976669,0.0,1.0
1988-05-11,24.5,25.25,24.5,25.12,6300,2.55649721679517,2.63475733567666,2.55649721679517,2.62119224840387,60375.5791267762,0.0,1.0
1988-05-12,25.25,25.37,24.5,24.5,3100,2.63475733567666,2.6472789546977,2.55649721679517,2.55649721679517,29708.6183004771,0.0,1.0
1988-05-13,25.5,25.5,25.25,25.25,9500,2.66084404197049,2.66084404197049,2.63475733567666,2.63475733567666,91042.539953075,0.0,1.0
1988-05-16,25.5,25.5,25.5,25.5,11400,2.66084404197049,2.66084404197049,2.66084404197049,2.66084404197049,109251.04794369,0.0,1.0
1988-05-17,25.5,25.75,25.5,25.5,7000,2.66084404197049,2.68693074826431,2.66084404197049,2.66084404197049,67083.976807529,0.0,1.0
1988-05-18,25.75,25.75,25.5,25.5,2100,2.68693074826431,2.68693074826431,2.66084404197049,2.66084404197049,20125.1930422588,0.0,1.0
1988-05-19,25.25,25.5,25.0,25.5,4400,2.63475733567666,2.66084404197049,2.60867062938283,2.66084404197049,42167.0711361611,0.0,1.0
1988-05-20,25.37,25.5,25.25,25.25,3000,2.6472789546977,2.66084404197049,2.63475733567666,2.63475733567666,28750.2757746553,0.0,1.0
1988-05-23,24.25,25.12,24.25,25.12,3200,2.53041051050134,2.62119224840387,2.53041051050134,2.62119224840387,30666.9608262991,0.0,1.0
1988-05-24,24.25,24.25,24.0,24.25,7300,2.53041051050134,2.53041051050134,2.50432380420752,2.53041051050134,69959.0043849947,0.0,1.0
1988-05-25,25.0,25.12,24.25,24.25,6800,2.60867062938283,2.62119224840387,2.53041051050134,2.53041051050134,65167.2917558854,0.0,1.0
1988-05-26,25.25,25.25,25.0,25.0,2500,2.63475733567666,2.63475733567666,2.60867062938283,2.60867062938283,23958.5631455461,0.0,1.0
1988-05-27,25.12,25.5,25.0,25.25,7300,2.62119224840387,2.66084404197049,2.60867062938283,2.63475733567666,69959.0043849945,0.0,1.0
1988-05-31,25.5,25.5,25.25,25.25,1200,2.66084404197049,2.66084404197049,2.63475733567666,2.63475733567666,11500.1103098621,0.0,1.0
1988-06-01,26.0,26.0,25.5,25.5,900,2.71301745455814,2.71301745455814,2.66084404197049,2.66084404197049,8625.0827323966,0.0,1.0
1988-06-02,26.0,26.12,25.75,26.0,3900,2.71301745455814,2.72553907357918,2.68693074826431,2.71301745455814,37375.358507052,0.0,1.0
1988-06-03,26.12,26.5,26.12,26.12,1000,2.72553907357918,2.7651908671458,2.72553907357918,2.72553907357918,9583.42525821844,0.0,1.0
1988-06-06,26.0,26.37,26.0,26.12,3600,2.71301745455814,2.75162577987301,2.71301745455814,2.72553907357918,34500.3309295864,0.0,1.0
1988-06-07,26.25,26.25,26.0,26.0,1300,2.73910416085197,2.73910416085197,2.71301745455814,2.71301745455814,12458.452835684,0.0,1.0
1988-06-08,26.75,26.75,26.0,26.25,6500,2.79127757343963,2.79127757343963,2.71301745455814,2.73910416085197,62292.2641784198,0.0,1.0
1988-06-09,27.0,27.37,26.75,26.75,7500,2.81736427973346,2.85597260504832,2.79127757343963,2.79127757343963,71875.6894366382,0.0,1.0
1988-06-10,27.0,27.0,27.0,27.0,1700,2.81736427973346,2.81736427973346,2.81736427973346,2.81736427973346,16291.8229389713,0.0,1.0
1988-06-13,26.75,26.75,26.62,26.75,13300,2.79127757343963,2.79127757343963,2.77771248616684,2.79127757343963,127459.555934305,0.0,1.0
1988-06-14,26.5,27.12,26.5,26.75,13200,2.7651908671458,2.82988589875449,2.7651908671458,2.79127757343963,126501.213408483,0.0,1.0
1988-06-15,26.25,26.5,26.25,26.5,8000,2.73910416085197,2.7651908671458,2.73910416085197,2.7651908671458,76667.4020657475,0.0,1.0
1988-06-16,26.25,26.25,26.25,26.25,4000,2.73910416085197,2.73910416085197,2.73910416085197,2.73910416085197,38333.7010328738,0.0,1.0
1988-06-17,25.37,26.0,25.37,26.0,3500,2.6472789546977,2.71301745455814,2.6472789546977,2.71301745455814,33541.9884037645,0.0,1.0
1988-06-20,25.62,25.75,25.25,25.37,3600,2.67336566099152,2.68693074826431,2.63475733567666,2.6472789546977,34500.3309295864,0.0,1.0
1988-06-21,25.62,25.62,25.62,25.62,400,2.67336566099152,2.67336566099152,2.67336566099152,2.67336566099152,3833.37010328738,0.0,1.0
1988-06-22,25.87,25.87,25.62,25.62,300,2.69945236728535,2.69945236728535,2.67336566099152,2.67336566099152,2875.02757746553,0.0,1.0
1988-06-23,26.62,26.75,26.12,26.12,6500,2.77771248616684,2.79127757343963,2.72553907357918,2.72553907357918,62292.2641784198,0.0,1.0
1988-06-24,26.5,26.5,26.0,26.5,5900,2.77823422029271,2.77823422029271,2.72581470670228,2.77823422029271,56276.7526430969,0.125,1.0
1988-06-27,26.5,26.75,26.5,26.5,1100,2.77823422029271,2.80444397708793,2.77823422029271,2.77823422029271,10492.2759165096,0.0,1.0
1988-06-28,26.75,26.75,26.5,26.5,4500,2.80444397708793,2.80444397708793,2.77823422029271,2.77823422029271,42922.9469311755,0.0,1.0
1988-06-29,25.87,26.5,25.87,26.5,3200,2.71218563316877,2.77823422029271,2.71218563316877,2.77823422029271,30522.9844843915,0.0,1.0
1988-06-30,26.25,26.25,26.0,26.0,2700,2.7520244634975,2.7520244634975,2.72581470670228,2.72581470670228,25753.7681587053,0.0,1.0
1988-07-01,26.25,26.5,26.25,26.25,4100,2.7520244634975,2.77823422029271,2.7520244634975,2.7520244634975,39107.5738706266,0.0,1.0
1988-07-05,26.62,26.62,25.87,26.25,4100,2.79081490355442,2.79081490355442,2.71218563316877,2.7520244634975,39107.5738706266,0.0,1.0
1988-07-06,26.75,26.75,25.5,26.62,6100,2.80444397708793,2.80444397708793,2.67339519311186,2.79081490355442,58184.4391733712,0.0,1.0
1988-07-07,26.37,26.5,26.37,26.5,3400,2.7646051467592,2.77823422029271,2.7646051467592,2.77823422029271,32430.671014666,0.0,1.0
1988-07-08,26.0,26.25,26.0,26.25,4200,2.72581470670228,2.7520244634975,2.72581470670228,2.7520244634975,40061.4171357639,0.0,1.0
1988-07-11,26.0,26.12,26.0,26.0,17200,2.72581470670228,2.73839538996399,2.72581470670228,2.72581470670228,164061.041603605,0.0,1.0
1988-07-12,25.87,26.0,25.75,26.0,4700,2.71218563316877,2.72581470670228,2.69960494990707,2.72581470670228,44830.6334614501,0.0,1.0
1988-07-13,25.87,25.87,25.62,25.87,34700,2.71218563316877,2.71218563316877,2.68597587637356,2.71218563316877,330983.613002621,0.0,1.0
1988-07-14,26.0,26.0,25.75,25.87,3000,2.72581470670228,2.72581470670228,2.69960494990707,2.71218563316877,28615.2979541171,0.0,1.0
1988-07-15,26.12,26.12,25.87,26.0,27900,2.73839538996399,2.73839538996399,2.71218563316877,2.72581470670228,266122.270973288,0.0,1.0
1988-07-18,26.0,26.12,25.75,26.12,15600,2.72581470670228,2.73839538996399,2.69960494990707,2.73839538996399,148799.549361409,0.0,1.0
1988-07-19,25.75,26.25,25.75,26.0,3400,2.69960494990707,2.7520244634975,2.69960494990707,2.72581470670228,32430.671014666,0.0,1.0
1988-07-20,25.5,25.87,25.5,25.75,1100,2.67339519311186,2.71218563316877,2.67339519311186,2.69960494990707,10492.2759165096,0.0,1.0
1988-07-21,25.5,25.62,25.5,25.5,6000,2.67339519311186,2.68597587637356,2.67339519311186,2.67339519311186,57230.595908234,0.0,1.0
1988-07-22,25.12,25.5,25.0,25.5,18800,2.63355636278313,2.67339519311186,2.62097567952143,2.67339519311186,179322.5338458,0.0,1.0
1988-07-25,24.62,25.12,24.62,25.12,22000,2.5811368491927,2.63355636278313,2.5811368491927,2.63355636278313,209845.518330192,0.0,1.0
1988-07-26,24.25,24.75,24.25,24.62,50800,2.54234640913579,2.59476592272621,2.54234640913579,2.5811368491927,484552.378689714,0.0,1.0
1988-07-27,24.5,24.5,24.5,24.5,6200,2.568556165931,2.568556165931,2.568556165931,2.568556165931,59138.2824385085,0.0,1.0
1988-07-28,24.37,24.37,24.37,24.37,3400,2.55492709239749,2.55492709239749,2.55492709239749,2.55492709239749,32430.6710146659,0.0,1.0
1988-07-29,26.0,26.0,24.37,24.37,9600,2.72581470670228,2.72581470670228,2.55492709239749,2.55492709239749,91568.9534531747,0.0,1.0
1988-08-01,25.5,26.0,25.5,26.0,25800,2.67339519311186,2.72581470670228,2.67339519311186,2.72581470670228,246091.562405406,0.0,1.0
1988-08-02,25.5,25.5,25.5,25.5,5900,2.67339519311186,2.67339519311186,2.67339519311186,2.67339519311186,56276.7526430967,0.0,1.0
1988-08-03,25.25,25.25,25.25,25.25,1000,2.64718543631664,2.64718543631664,2.64718543631664,2.64718543631664,9538.43265137235,0.0,1.0
1988-08-04,25.5,25.5,25.25,25.25,1100,2.67339519311186,2.67339519311186,2.64718543631664,2.64718543631664,10492.2759165096,0.0,1.0
1988-08-05,25.25,25.25,25.25,25.25,4500,2.64718543631664,2.64718543631664,2.64718543631664,2.64718543631664,42922.9469311756,0.0,1.0
1988-08-08,25.37,25.37,24.87,25.25,4500,2.65976611957834,2.65976611957834,2.60734660598792,2.64718543631664,42922.9469311756,0.0,1.0
1988-08-09,25.0,25.0,25.0,25.0,14500,2.62097567952143,2.62097567952143,2.62097567952143,2.62097567952143,138307.273444899,0.0,1.0
1988-08-10,24.75,24.75,24.0,24.75,15200,2.59476592272621,2.59476592272621,2.51613665234057,2.59476592272621,144984.17630086,0.0,1.0
1988-08-11,24.12,24.5,24.12,24.5,800,2.52871733560227,2.568556165931,2.52871733560227,2.568556165931,7630.74612109789,0.0,1.0
1988-08-12,24.25,24.25,24.0,24.12,67300,2.54234640913579,2.54234640913579,2.51613665234057,2.52871733560227,641936.517437357,0.0,1.0
1988-08-15,24.0,24.0,24.0,24.0,200,2.51613665234057,2.51613665234057,2.51613665234057,2.51613665234057,1907.68653027447,0.0,1.0
1988-08-16,24.0,24.0,23.75,24.0,3600,2.51613665234057,2.51613665234057,2.48992689554536,2.51613665234057,34338.3575449404,0.0,1.0
1988-08-17,23.5,23.75,23.5,23.75,21000,2.46371713875014,2.48992689554536,2.46371713875014,2.48992689554536,200307.085678819,0.0,1.0
1988-08-18,23.5,23.5,23.5,23.5,200,2.46371713875014,2.46371713875014,2.46371713875014,2.46371713875014,1907.68653027447,0.0,1.0
1988-08-19,23.5,23.75,23.25,23.5,7900,2.46371713875014,2.48992689554536,2.43750738195493,2.46371713875014,75353.6179458416,0.0,1.0
1988-08-22,23.25,23.87,23.25,23.5,1700,2.43750738195493,2.50250757880706,2.43750738195493,2.46371713875014,16215.335507333,0.0,1.0
1988-08-23,23.37,23.75,23.37,23.37,1900,2.45008806521663,2.48992689554536,2.45008806521663,2.45008806521663,18123.0220376075,0.0,1.0
1988-08-24,23.37,23.37,23.37,23.37,100,2.45008806521663,2.45008806521663,2.45008806521663,2.45008806521663,953.843265137235,0.0,1.0
1988-08-25,23.5,23.62,23.5,23.5,3000,2.46371713875014,2.47629782201185,2.46371713875014,2.46371713875014,28615.297954117,0.0,1.0
1988-08-26,23.75,23.75,23.62,23.62,1400,2.48992689554536,2.48992689554536,2.47629782201185,2.47629782201185,13353.8057119213,0.0,1.0
1988-08-29,24.0,24.25,23.5,23.75,4000,2.51613665234057,2.54234640913579,2.46371713875014,2.48992689554536,38153.7306054894,0.0,1.0
1988-08-30,23.5,24.0,23.5,24.0,24800,2.46371713875014,2.51613665234057,2.46371713875014,2.51613665234057,236553.129754034,0.0,1.0
1988-08-31,23.62,23.75,23.62,23.62,900,2.47629782201185,2.48992689554536,2.47629782201185,2.47629782201185,8584.58938623509,0.0,1.0
1988-09-01,23.75,23.75,23.25,23.62,9500,2.48992689554536,2.48992689554536,2.43750738195493,2.47629782201185,90615.1101880371,0.0,1.0
1988-09-02,23.75,23.75,23.5,23.75,1100,2.48992689554536,2.48992689554536,2.46371713875014,2.48992689554536,10492.2759165096,0.0,1.0
1988-09-06,23.5,23.5,23.5,23.5,1000,2.46371713875014,2.46371713875014,2.46371713875014,2.46371713875014,9538.43265137235,0.0,1.0
1988-09-07,23.75,23.75,23.62,23.62,3200,2.48992689554536,2.48992689554536,2.47629782201185,2.47629782201185,30522.9844843915,0.0,1.0
1988-09-08,23.75,24.0,23.5,23.75,9300,2.48992689554536,2.51613665234057,2.46371713875014,2.48992689554536,88707.4236577627,0.0,1.0
1988-09-09,23.62,23.62,23.62,23.62,700,2.47629782201185,2.47629782201185,2.47629782201185,2.47629782201185,6676.90285596063,0.0,1.0
1988-09-12,23.87,23.87,23.87,23.87,100,2.50250757880706,2.50250757880706,2.50250757880706,2.50250757880706,953.843265137234,0.0,1.0
1988-09-13,23.5,23.75,23.5,23.75,6300,2.46371713875014,2.48992689554536,2.46371713875014,2.48992689554536,60092.1257036458,0.0,1.0
1988-09-14,23.75,23.75,23.5,23.5,5700,2.48992689554536,2.48992689554536,2.46371713875014,2.46371713875014,54369.0661128223,0.0,1.0
1988-09-15,23.62,23.62,23.62,23.62,2000,2.47629782201185,2.47629782201185,2.47629782201185,2.47629782201185,19076.8653027446,0.0,1.0
1988-09-16,23.75,23.75,23.75,23.75,2900,2.48992689554536,2.48992689554536,2.48992689554536,2.48992689554536,27661.4546889798,0.0,1.0
1988-09-19,23.75,24.25,23.75,23.75,21500,2.48992689554536,2.54234640913579,2.48992689554536,2.48992689554536,205076.302004505,0.0,1.0
1988-09-20,23.75,23.75,23.75,23.75,800,2.48992689554536,2.48992689554536,2.48992689554536,2.48992689554536,7630.74612109786,0.0,1.0
1988-09-21,23.75,24.0,23.75,23.75,1200,2.48992689554536,2.51613665234057,2.48992689554536,2.48992689554536,11446.1191816468,0.0,1.0
1988-09-22,24.0,24.0,23.0,23.75,1200,2.51613665234057,2.51613665234057,2.41129762515971,2.48992689554536,11446.1191816468,0.0,1.0
1988-09-23,24.37,24.37,23.62,24.0,1200,2.55492709239749,2.55492709239749,2.47629782201185,2.51613665234057,11446.1191816468,0.0,1.0
1988-09-26,23.75,24.0,23.75,24.0,3000,2.50303177394296,2.52937947682657,2.50303177394296,2.52937947682657,28465.4796402212,0.125,1.0
1988-09-27,23.62,24.0,23.62,23.75,5000,2.48933096844349,2.52937947682657,2.48933096844349,2.50303177394296,47442.4660670351,0.0,1.0
1988-09-28,23.87,23.87,23.0,23.62,5000,2.5156786713271,2.5156786713271,2.42398866529213,2.48933096844349,47442.4660670351,0.0,1.0
1988-09-29,23.62,23.62,23.62,23.62,500,2.48933096844349,2.48933096844349,2.48933096844349,2.48933096844349,4744.24660670351,0.0,1.0
1988-09-30,24.0,24.0,23.87,23.87,4000,2.52937947682657,2.52937947682657,2.5156786713271,2.5156786713271,37953.9728536282,0.0,1.0
1988-10-03,23.62,23.75,23.62,23.75,1700,2.48933096844349,2.50303177394296,2.48933096844349,2.50303177394296,16130.4384627919,0.0,1.0
1988-10-04,23.62,23.75,23.62,23.62,3200,2.48933096844349,2.50303177394296,2.48933096844349,2.48933096844349,30363.1782829025,0.0,1.0
1988-10-05,23.62,23.62,23.62,23.62,7000,2.48933096844349,2.48933096844349,2.48933096844349,2.48933096844349,66419.4524938492,0.0,1.0
1988-10-06,23.5,23.62,23.5,23.62,2600,2.47668407105935,2.48933096844349,2.47668407105935,2.48933096844349,24670.0823548583,0.0,1.0
1988-10-07,23.75,24.0,23.37,23.5,23700,2.50303177394296,2.52937947682657,2.46298326555988,2.47668407105935,224877.289157747,0.0,1.0
1988-10-10,23.62,23.87,23.62,23.75,2200,2.48933096844349,2.5156786713271,2.48933096844349,2.50303177394296,20874.6850694955,0.0,1.0
1988-10-11,23.75,23.75,23.75,23.75,2400,2.50303177394296,2.50303177394296,2.50303177394296,2.50303177394296,22772.3837121769,0.0,1.0
1988-10-12,23.62,23.75,23.62,23.75,800,2.48933096844349,2.50303177394296,2.48933096844349,2.50303177394296,7590.79457072562,0.0,1.0
1988-10-13,23.12,23.5,23.12,23.5,3000,2.43663556267627,2.47668407105935,2.43663556267627,2.47668407105935,28465.4796402211,0.0,1.0
1988-10-14,23.12,23.25,23.12,23.12,400,2.43663556267627,2.45033636817574,2.43663556267627,2.43663556267627,3795.39728536281,0.0,1.0
1988-10-17,23.12,23.37,23.12,23.12,3500,2.43663556267627,2.46298326555988,2.43663556267627,2.43663556267627,33209.7262469246,0.0,1.0
1988-10-18,23.0,23.12,23.0,23.12,2200,2.42398866529213,2.43663556267627,2.42398866529213,2.43663556267627,20874.6850694955,0.0,1.0
1988-10-19,23.0,23.25,22.87,23.0,4900,2.42398866529213,2.45033636817574,2.41028785979266,2.42398866529213,46493.6167456946,0.0,1.0
1988-10-20,23.0,23.0,23.0,23.0,800,2.42398866529213,2.42398866529213,2.42398866529213,2.42398866529213,7590.79457072564,0.0,1.0
1988-10-21,23.0,23.0,22.75,23.0,3200,2.42398866529213,2.42398866529213,2.39764096240852,2.42398866529213,30363.1782829026,0.0,1.0
1988-10-24,23.37,23.37,23.0,23.0,1500,2.46298326555988,2.46298326555988,2.42398866529213,2.42398866529213,14232.7398201105,0.0,1.0
1988-10-25,23.25,23.25,23.12,23.25,8400,2.45033636817574,2.45033636817574,2.43663556267627,2.45033636817574,79703.3429926192,0.0,1.0
1988-10-26,23.0,23.0,23.0,23.0,200,2.42398866529213,2.42398866529213,2.42398866529213,2.42398866529213,1897.69864268141,0.0,1.0
1988-10-27,23.25,23.37,23.12,23.12,49900,2.45033636817574,2.46298326555988,2.43663556267627,2.43663556267627,473475.811349012,0.0,1.0
1988-10-28,23.25,23.25,23.25,23.25,5300,2.45033636817574,2.45033636817574,2.45033636817574,2.45033636817574,50289.0140310574,0.0,1.0
1988-10-31,23.25,23.5,23.0,23.25,2900,2.45033636817574,2.47668407105935,2.42398866529213,2.45033636817574,27516.6303188805,0.0,1.0
1988-11-01,23.12,23.37,23.12,23.25,2800,2.43663556267627,2.46298326555988,2.43663556267627,2.45033636817574,26567.7809975397,0.0,1.0
1988-11-02,23.0,23.25,23.0,23.12,3400,2.42398866529213,2.45033636817574,2.42398866529213,2.43663556267627,32260.876925584,0.0,1.0
1988-11-03,22.75,22.87,22.75,22.87,700,2.39764096240852,2.41028785979266,2.39764096240852,2.41028785979266,6641.94524938494,0.0,1.0
1988-11-04,23.0,23.0,22.75,22.75,800,2.42398866529213,2.42398866529213,2.39764096240852,2.39764096240852,7590.79457072564,0.0,1.0
1988-11-07,22.5,22.87,22.5,22.87,4400,2.37129325952491,2.41028785979266,2.37129325952491,2.41028785979266,41749.370138991,0.0,1.0
1988-11-08,22.5,23.0,22.5,22.5,36300,2.37129325952491,2.42398866529213,2.37129325952491,2.37129325952491,344432.303646676,0.0,1.0
1988-11-09,22.5,22.75,22.25,22.5,6200,2.37129325952491,2.39764096240852,2.3449455566413,2.37129325952491,58828.6579231237,0.0,1.0
1988-11-10,21.75,22.0,21.75,22.0,2100,2.29225015087408,2.31859785375769,2.29225015087408,2.31859785375769,19925.8357481548,0.0,1.0
1988-11-11,21.25,21.5,21.25,21.5,400,2.23955474510686,2.26590244799047,2.23955474510686,2.26590244799047,3795.39728536282,0.0,1.0
1988-11-14,21.25,21.25,21.25,21.25,1300,2.23955474510686,2.23955474510686,2.23955474510686,2.23955474510686,12335.0411774292,0.0,1.0
1988-11-15,21.0,21.0,21.0,21.0,2100,2.21320704222325,2.21320704222325,2.21320704222325,2.21320704222325,19925.8357481548,0.0,1.0
1988-11-16,20.75,21.0,20.75,21.0,2800,2.18685933933964,2.21320704222325,2.18685933933964,2.21320704222325,26567.7809975397,0.0,1.0
1988-11-17,21.25,21.25,21.0,21.0,3800,2.23955474510686,2.23955474510686,2.21320704222325,2.21320704222325,36056.2742109468,0.0,1.0
1988-11-18,22.0,22.0,21.25,21.25,31100,2.31859785375769,2.31859785375769,2.23955474510686,2.23955474510686,295092.138936959,0.0,1.0
1988-11-21,22.37,22.37,21.62,22.0,29200,2.35759245402544,2.35759245402544,2.2785493453746,2.31859785375769,277064.001831485,0.0,1.0
1988-11-22,22.25,22.25,22.0,22.25,3200,2.3449455566413,2.3449455566413,2.31859785375769,2.3449455566413,30363.1782829026,0.0,1.0
1988-11-23,22.0,22.0,22.0,22.0,3400,2.31859785375769,2.31859785375769,2.31859785375769,2.31859785375769,32260.876925584,0.0,1.0
1988-11-25,22.25,22.25,22.25,22.25,2000,2.3449455566413,2.3449455566413,2.3449455566413,2.3449455566413,18976.9864268141,0.0,1.0
1988-11-28,22.12,22.12,22.0,22.12,2000,2.33124475114183,2.33124475114183,2.31859785375769,2.33124475114183,18976.986426814,0.0,1.0
1988-11-29,22.25,22.25,22.25,22.25,2800,2.3449455566413,2.3449455566413,2.3449455566413,2.3449455566413,26567.7809975397,0.0,1.0
1988-11-30,22.37,22.37,21.87,22.25,2800,2.35759245402544,2.35759245402544,2.30489704825822,2.3449455566413,26567.7809975397,0.0,1.0
1988-12-01,21.62,22.0,21.62,22.0,400,2.2785493453746,2.31859785375769,2.2785493453746,2.31859785375769,3795.39728536283,0.0,1.0
1988-12-02,21.5,21.5,21.5,21.5,200,2.26590244799047,2.26590244799047,2.26590244799047,2.26590244799047,1897.69864268141,0.0,1.0
1988-12-05,21.87,21.87,21.62,21.62,1400,2.30489704825822,2.30489704825822,2.2785493453746,2.2785493453746,13283.8904987698,0.0,1.0
1988-12-06,21.87,22.12,21.75,21.87,4300,2.30489704825822,2.33124475114183,2.29225015087408,2.30489704825822,40800.5208176502,0.0,1.0
1988-12-07,22.0,22.25,21.87,21.87,4300,2.31859785375769,2.3449455566413,2.30489704825822,2.30489704825822,40800.5208176503,0.0,1.0
1988-12-08,22.12,22.25,22.12,22.12,1000,2.33124475114183,2.3449455566413,2.33124475114183,2.33124475114183,9488.49321340702,0.0,1.0
1988-12-09,22.25,22.25,21.87,22.12,5700,2.3449455566413,2.3449455566413,2.30489704825822,2.33124475114183,54084.4113164202,0.0,1.0
1988-12-12,22.5,22.62,22.5,22.5,3400,2.37129325952491,2.38394015690905,2.37129325952491,2.37129325952491,32260.876925584,0.0,1.0
1988-12-13,22.5,22.62,22.37,22.5,5200,2.37129325952491,2.38394015690905,2.35759245402544,2.37129325952491,49340.1647097167,0.0,1.0
1988-12-14,22.0,22.25,22.0,22.25,1100,2.31859785375769,2.3449455566413,2.31859785375769,2.3449455566413,10437.3425347478,0.0,1.0
1988-12-15,21.75,22.25,21.75,22.0,7300,2.29225015087408,2.3449455566413,2.29225015087408,2.31859785375769,69266.0004578715,0.0,1.0
1988-12-16,22.0,22.12,21.87,21.87,10200,2.31859785375769,2.33124475114183,2.30489704825822,2.30489704825822,96782.6307767519,0.0,1.0
1988-12-19,22.25,22.37,22.12,22.12,4500,2.3449455566413,2.35759245402544,2.33124475114183,2.33124475114183,42698.2194603317,0.0,1.0
1988-12-20,22.25,22.5,22.25,22.25,1200,2.3449455566413,2.37129325952491,2.3449455566413,2.3449455566413,11386.1918560885,0.0,1.0
1988-12-21,22.0,22.25,21.87,22.25,8400,2.31859785375769,2.3449455566413,2.30489704825822,2.3449455566413,79703.3429926192,0.0,1.0
1988-12-22,22.0,22.0,22.0,22.0,15200,2.31859785375769,2.31859785375769,2.31859785375769,2.31859785375769,144225.096843787,0.0,1.0
1988-12-23,22.0,22.0,22.0,22.0,500,2.3317717051995,2.3317717051995,2.3317717051995,2.3317717051995,4717.4429535583,0.125,1.0
1988-12-27,22.25,22.62,22.0,22.0,3200,2.3582691109404,2.39748527143694,2.3317717051995,2.3317717051995,30191.6349027732,0.0,1.0
1988-12-28,22.12,22.25,22.12,22.25,2600,2.34449045995513,2.3582691109404,2.34449045995513,2.3582691109404,24530.7033585032,0.0,1.0
1988-12-29,22.25,22.25,22.12,22.12,9800,2.3582691109404,2.3582691109404,2.34449045995513,2.34449045995513,92461.8818897428,0.0,1.0
1988-12-30,22.25,22.25,22.0,22.25,4500,2.3582691109404,2.3582691109404,2.3317717051995,2.3582691109404,42456.9865820248,0.0,1.0
1989-01-03,22.37,22.37,22.25,22.25,6100,2.37098786569603,2.37098786569603,2.3582691109404,2.3582691109404,57552.8040334114,0.0,1.0
1989-01-04,22.25,22.37,22.25,22.37,5700,2.3582691109404,2.37098786569603,2.3582691109404,2.37098786569603,53778.8496705647,0.0,1.0
1989-01-05,22.75,22.75,22.5,22.5,5900,2.41126392242221,2.41126392242221,2.3847665166813,2.3847665166813,55665.8268519879,0.0,1.0
1989-01-06,22.87,22.87,22.75,22.75,5700,2.42398267717784,2.42398267717784,2.41126392242221,2.41126392242221,53778.8496705647,0.0,1.0
1989-01-09,22.87,23.0,22.75,22.87,8000,2.42398267717784,2.43776132816311,2.41126392242221,2.42398267717784,75479.0872569329,0.0,1.0
1989-01-10,22.62,22.62,22.62,22.62,1000,2.39748527143694,2.39748527143694,2.39748527143694,2.39748527143694,9434.8859071166,0.0,1.0
1989-01-11,22.62,22.62,22.62,22.62,1100,2.39748527143694,2.39748527143694,2.39748527143694,2.39748527143694,10378.3744978283,0.0,1.0
1989-01-12,22.62,22.75,22.5,22.62,11600,2.39748527143694,2.41126392242221,2.3847665166813,2.39748527143694,109444.676522553,0.0,1.0
1989-01-13,22.75,22.75,22.5,22.62,3400,2.41126392242221,2.41126392242221,2.3847665166813,2.39748527143694,32078.6120841964,0.0,1.0
1989-01-16,22.5,22.5,22.5,22.5,2200,2.3847665166813,2.3847665166813,2.3847665166813,2.3847665166813,20756.7489956566,0.0,1.0
1989-01-17,22.5,22.5,22.5,22.5,4500,2.3847665166813,2.3847665166813,2.3847665166813,2.3847665166813,42456.9865820248,0.0,1.0
1989-01-18,22.62,22.62,22.5,22.5,3500,2.39748527143694,2.39748527143694,2.3847665166813,2.3847665166813,33022.1006749081,0.0,1.0
1989-01-19,22.5,22.5,22.5,22.5,5300,2.3847665166813,2.3847665166813,2.3847665166813,2.3847665166813,50004.8953077181,0.0,1.0
1989-01-20,22.5,22.5,22.5,22.5,5700,2.3847665166813,2.3847665166813,2.3847665166813,2.3847665166813,53778.8496705648,0.0,1.0
1989-01-23,23.0,23.0,22.87,22.87,53500,2.43776132816311,2.43776132816311,2.42398267717784,2.42398267717784,504766.396030739,0.0,1.0
1989-01-24,23.62,23.75,23.25,23.25,17100,2.50347489440055,2.51725354538582,2.46425873390401,2.46425873390401,161336.549011694,0.0,1.0
1989-01-25,23.75,24.0,23.5,23.62,8300,2.51725354538582,2.54375095112672,2.49075613964492,2.50347489440055,78309.5530290679,0.0,1.0
1989-01-26,23.5,23.75,23.5,23.75,1600,2.49075613964492,2.51725354538582,2.49075613964492,2.51725354538582,15095.8174513866,0.0,1.0
1989-01-27,23.37,23.87,23.37,23.5,4800,2.47697748865965,2.52997230014145,2.47697748865965,2.49075613964492,45287.4523541597,0.0,1.0
1989-01-30,23.37,23.37,23.37,23.37,100,2.47697748865965,2.47697748865965,2.47697748865965,2.47697748865965,943.48859071166,0.0,1.0
1989-01-31,23.62,23.87,23.62,23.62,2000,2.50347489440055,2.52997230014145,2.50347489440055,2.50347489440055,18869.7718142332,0.0,1.0
1989-02-01,23.5,23.87,23.5,23.62,1800,2.49075613964492,2.52997230014145,2.49075613964492,2.50347489440055,16982.7946328099,0.0,1.0
1989-02-02,23.62,23.62,23.37,23.5,3500,2.50347489440055,2.50347489440055,2.47697748865965,2.49075613964492,33022.1006749081,0.0,1.0
1989-02-03,23.37,23.5,23.25,23.5,7500,2.47697748865965,2.49075613964492,2.46425873390401,2.49075613964492,70761.6443033745,0.0,1.0
1989-02-06,23.37,23.37,23.12,23.37,7900,2.47697748865965,2.47697748865965,2.45048008291874,2.47697748865965,74535.5986662212,0.0,1.0
1989-02-07,23.37,23.37,23.25,23.37,2100,2.47697748865965,2.47697748865965,2.46425873390401,2.47697748865965,19813.2604049449,0.0,1.0
1989-02-08,23.37,23.5,23.37,23.37,1000,2.47697748865965,2.49075613964492,2.47697748865965,2.47697748865965,9434.8859071166,0.0,1.0
1989-02-09,23.37,23.5,23.37,23.37,10800,2.47697748865965,2.49075613964492,2.47697748865965,2.47697748865965,101896.767796859,0.0,1.0
1989-02-10,23.75,23.75,23.12,23.37,10800,2.51725354538582,2.51725354538582,2.45048008291874,2.47697748865965,101896.767796859,0.0,1.0
1989-02-13,23.37,23.5,23.25,23.5,2500,2.47697748865965,2.49075613964492,2.46425873390401,2.49075613964492,23587.2147677915,0.0,1.0
1989-02-14,23.5,23.5,23.5,23.5,200,2.49075613964492,2.49075613964492,2.49075613964492,2.49075613964492,1886.97718142332,0.0,1.0
1989-02-15,24.0,24.0,23.37,23.5,10800,2.54375095112672,2.54375095112672,2.47697748865965,2.49075613964492,101896.76779686,0.0,1.0
1989-02-16,24.0,24.0,24.0,24.0,2100,2.54375095112672,2.54375095112672,2.54375095112672,2.54375095112672,19813.2604049449,0.0,1.0
1989-02-17,24.37,24.37,24.0,24.0,1200,2.58296711162326,2.58296711162326,2.54375095112672,2.54375095112672,11321.8630885399,0.0,1.0
1989-02-21,24.62,24.62,24.37,24.37,2600,2.60946451736416,2.60946451736416,2.58296711162326,2.58296711162326,24530.7033585032,0.0,1.0
1989-02-22,24.37,24.5,24.37,24.5,1500,2.58296711162326,2.59674576260853,2.58296711162326,2.59674576260853,14152.3288606749,0.0,1.0
1989-02-23,24.12,24.25,24.12,24.25,1000,2.55646970588236,2.57024835686763,2.55646970588236,2.57024835686763,9434.8859071166,0.0,1.0
1989-02-24,24.12,24.5,24.12,24.12,5500,2.55646970588236,2.59674576260853,2.55646970588236,2.55646970588236,51891.8724891413,0.0,1.0
1989-02-27,24.25,24.5,24.12,24.12,2600,2.57024835686763,2.59674576260853,2.55646970588236,2.55646970588236,24530.7033585032,0.0,1.0
1989-02-28,24.75,24.75,24.12,24.25,16200,2.62324316834943,2.62324316834943,2.55646970588236,2.57024835686763,152845.151695289,0.0,1.0
1989-03-01,24.75,24.75,24.75,24.75,300,2.62324316834943,2.62324316834943,2.62324316834943,2.62324316834943,2830.46577213499,0.0,1.0
1989-03-02,24.75,24.75,24.5,24.75,2200,2.62324316834943,2.62324316834943,2.59674576260853,2.62324316834943,20756.7489956566,0.0,1.0
1989-03-03,24.75,24.75,24.75,24.75,100,2.62324316834943,2.62324316834943,2.62324316834943,2.62324316834943,943.488590711662,0.0,1.0
1989-03-06,24.62,24.75,24.62,24.75,5100,2.60946451736416,2.62324316834943,2.60946451736416,2.62324316834943,48117.9181262948,0.0,1.0
1989-03-07,24.75,24.75,24.5,24.62,1000,2.62324316834943,2.62324316834943,2.59674576260853,2.60946451736416,9434.88590711662,0.0,1.0
1989-03-08,24.5,24.5,24.5,24.5,200,2.59674576260853,2.59674576260853,2.59674576260853,2.59674576260853,1886.97718142332,0.0,1.0
1989-03-09,24.5,24.5,24.25,24.5,700,2.59674576260853,2.59674576260853,2.57024835686763,2.59674576260853,6604.42013498163,0.0,1.0
1989-03-10,24.25,24.62,24.25,24.5,4400,2.57024835686763,2.60946451736416,2.57024835686763,2.59674576260853,41513.497991313,0.0,1.0
1989-03-13,24.12,24.25,24.12,24.25,1700,2.55646970588236,2.57024835686763,2.55646970588236,2.57024835686763,16039.3060420982,0.0,1.0
1989-03-14,24.0,24.0,24.0,24.0,1000,2.54375095112672,2.54375095112672,2.54375095112672,2.54375095112672,9434.88590711662,0.0,1.0
1989-03-15,24.37,24.37,24.0,24.0,10800,2.58296711162326,2.58296711162326,2.54375095112672,2.54375095112672,101896.767796859,0.0,1.0
1989-03-16,24.25,24.25,23.87,24.25,10700,2.57024835686763,2.57024835686763,2.52997230014145,2.57024835686763,100953.279206148,0.0,1.0
1989-03-17,23.75,24.0,23.75,24.0,15100,2.51725354538582,2.54375095112672,2.51725354538582,2.54375095112672,142466.777197461,0.0,1.0
1989-03-20,23.75,23.75,23.75,23.75,3900,2.51725354538582,2.51725354538582,2.51725354538582,2.51725354538582,36796.0550377548,0.0,1.0
1989-03-21,23.5,23.62,23.5,23.62,1300,2.49075613964492,2.50347489440055,2.49075613964492,2.50347489440055,12265.3516792516,0.0,1.0
1989-03-22,23.62,23.62,23.37,23.5,6500,2.50347489440055,2.50347489440055,2.47697748865965,2.49075613964492,61326.758396258,0.0,1.0
1989-03-23,23.37,23.37,23.37,23.37,0,2.47697748865965,2.47697748865965,2.47697748865965,2.47697748865965,0,0.0,1.0
1989-03-27,23.25,23.5,23.25,23.5,1400,2.47750743677447,2.50414730168602,2.47750743677447,2.50414730168602,13138.2047604982,0.125,1.0
1989-03-28,23.37,23.37,23.25,23.25,5400,2.49029457193201,2.49029457193201,2.47750743677447,2.47750743677447,50675.932647636,0.0,1.0
1989-03-29,23.25,23.37,23.25,23.37,4500,2.47750743677447,2.49029457193201,2.47750743677447,2.49029457193201,42229.9438730299,0.0,1.0
1989-03-30,23.25,23.25,23.25,23.25,35200,2.47750743677447,2.47750743677447,2.47750743677447,2.47750743677447,330332.005406811,0.0,1.0
1989-03-31,23.25,23.25,23.25,23.25,400,2.47750743677447,2.47750743677447,2.47750743677447,2.47750743677447,3753.77278871377,0.0,1.0
1989-04-03,23.75,23.75,23.5,23.5,25000,2.53078716659757,2.53078716659757,2.50414730168602,2.50414730168602,234610.799294611,0.0,1.0
1989-04-04,23.62,23.62,23.62,23.62,400,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,3753.77278871378,0.0,1.0
1989-04-05,23.62,23.62,23.62,23.62,700,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,6569.10238024912,0.0,1.0
1989-04-06,23.62,23.62,23.62,23.62,0,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,0,0.0,1.0
1989-04-07,23.62,23.62,23.62,23.62,400,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,3753.77278871378,0.0,1.0
1989-04-10,23.87,23.87,23.87,23.87,100,2.54357430175512,2.54357430175512,2.54357430175512,2.54357430175512,938.443197178443,0.0,1.0
1989-04-11,24.12,24.12,23.5,23.87,100,2.57021416666667,2.57021416666667,2.50414730168602,2.54357430175512,938.443197178444,0.0,1.0
1989-04-12,23.62,23.62,23.62,23.62,200,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,1876.88639435689,0.0,1.0
1989-04-13,23.62,23.87,23.62,23.62,700,2.51693443684356,2.54357430175512,2.51693443684356,2.51693443684356,6569.10238024912,0.0,1.0
1989-04-14,23.62,23.62,23.62,23.62,1800,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,16891.977549212,0.0,1.0
1989-04-17,23.87,23.87,23.87,23.87,400,2.54357430175512,2.54357430175512,2.54357430175512,2.54357430175512,3753.77278871377,0.0,1.0
1989-04-18,23.5,23.62,23.5,23.62,1200,2.50414730168602,2.51693443684356,2.50414730168602,2.51693443684356,11261.3183661413,0.0,1.0
1989-04-19,23.5,23.75,23.5,23.5,2500,2.50414730168602,2.53078716659757,2.50414730168602,2.50414730168602,23461.0799294611,0.0,1.0
1989-04-20,23.75,23.75,23.5,23.5,300,2.53078716659757,2.53078716659757,2.50414730168602,2.50414730168602,2815.32959153533,0.0,1.0
1989-04-21,23.87,23.87,23.75,23.75,600,2.54357430175512,2.54357430175512,2.53078716659757,2.53078716659757,5630.65918307066,0.0,1.0
1989-04-24,24.12,24.37,24.0,24.0,1700,2.57021416666667,2.59685403157822,2.55742703150913,2.55742703150913,15953.5343520336,0.0,1.0
1989-04-25,24.0,24.25,24.0,24.12,1700,2.55742703150913,2.58406689642068,2.55742703150913,2.57021416666667,15953.5343520335,0.0,1.0
1989-04-26,24.12,24.12,23.25,24.0,1700,2.57021416666667,2.57021416666667,2.47750743677447,2.55742703150913,15953.5343520336,0.0,1.0
1989-04-27,24.0,24.0,24.0,24.0,700,2.55742703150913,2.55742703150913,2.55742703150913,2.55742703150913,6569.10238024909,0.0,1.0
1989-04-28,24.37,24.37,23.62,24.0,700,2.59685403157822,2.59685403157822,2.51693443684356,2.55742703150913,6569.10238024912,0.0,1.0
1989-05-01,23.75,23.75,23.62,23.75,1000,2.53078716659757,2.53078716659757,2.51693443684356,2.53078716659757,9384.43197178444,0.0,1.0
1989-05-02,23.62,23.62,23.25,23.62,10000,2.51693443684356,2.51693443684356,2.47750743677447,2.51693443684356,93844.3197178445,0.0,1.0
1989-05-03,23.62,23.62,23.5,23.62,1200,2.51693443684356,2.51693443684356,2.50414730168602,2.51693443684356,11261.3183661413,0.0,1.0
1989-05-04,23.37,23.37,23.37,23.37,200,2.49029457193201,2.49029457193201,2.49029457193201,2.49029457193201,1876.88639435689,0.0,1.0
1989-05-05,23.37,23.62,23.37,23.37,1600,2.49029457193201,2.51693443684356,2.49029457193201,2.49029457193201,15015.0911548551,0.0,1.0
1989-05-08,23.87,23.87,23.62,23.62,5200,2.54357430175512,2.54357430175512,2.51693443684356,2.51693443684356,48799.046253279,0.0,1.0
1989-05-09,23.62,23.87,23.5,23.87,29900,2.51693443684356,2.54357430175512,2.50414730168602,2.54357430175512,280594.515956355,0.0,1.0
1989-05-10,23.12,23.37,23.12,23.37,600,2.46365470702046,2.49029457193201,2.46365470702046,2.49029457193201,5630.65918307066,0.0,1.0
1989-05-11,23.37,23.37,23.37,23.37,600,2.49029457193201,2.49029457193201,2.49029457193201,2.49029457193201,5630.65918307066,0.0,1.0
1989-05-12,23.25,23.5,23.25,23.37,13600,2.47750743677447,2.50414730168602,2.47750743677447,2.49029457193201,127628.274816268,0.0,1.0
1989-05-15,23.37,23.5,23.37,23.37,3600,2.49029457193201,2.50414730168602,2.49029457193201,2.49029457193201,33783.955098424,0.0,1.0
1989-05-16,23.37,23.37,23.12,23.37,700,2.49029457193201,2.49029457193201,2.46365470702046,2.49029457193201,6569.10238024911,0.0,1.0
1989-05-17,23.62,23.62,23.0,23.37,700,2.51693443684356,2.51693443684356,2.45086757186291,2.49029457193201,6569.10238024912,0.0,1.0
1989-05-18,23.62,23.62,23.62,23.62,1400,2.51693443684356,2.51693443684356,2.51693443684356,2.51693443684356,13138.2047604982,0.0,1.0
1989-05-19,23.75,24.0,23.75,23.75,4100,2.53078716659757,2.55742703150913,2.53078716659757,2.53078716659757,38476.1710843162,0.0,1.0
1989-05-22,24.0,24.25,24.0,24.0,6200,2.55742703150913,2.58406689642068,2.55742703150913,2.55742703150913,58183.4782250634,0.0,1.0
1989-05-23,24.12,24.12,24.12,24.12,5200,2.57021416666667,2.57021416666667,2.57021416666667,2.57021416666667,48799.0462532791,0.0,1.0
1989-05-24,24.0,24.25,23.87,24.12,27100,2.55742703150913,2.58406689642068,2.54357430175512,2.57021416666667,254318.106435358,0.0,1.0
1989-05-25,23.75,23.87,23.62,23.87,2400,2.53078716659757,2.54357430175512,2.51693443684356,2.54357430175512,22522.6367322827,0.0,1.0
1989-05-26,23.62,23.87,23.62,23.75,800,2.51693443684356,2.54357430175512,2.51693443684356,2.53078716659757,7507.54557742756,0.0,1.0
1989-05-30,23.75,23.87,23.75,23.75,1800,2.53078716659757,2.54357430175512,2.53078716659757,2.53078716659757,16891.977549212,0.0,1.0
1989-05-31,23.87,23.87,23.62,23.75,800,2.54357430175512,2.54357430175512,2.51693443684356,2.53078716659757,7507.54557742754,0.0,1.0
1989-06-01,23.87,24.0,23.75,23.87,2000,2.54357430175512,2.55742703150913,2.53078716659757,2.54357430175512,18768.8639435689,0.0,1.0
1989-06-02,23.87,24.0,23.87,23.87,16700,2.54357430175512,2.55742703150913,2.54357430175512,2.54357430175512,156720.0139288,0.0,1.0
1989-06-05,23.62,23.87,23.62,23.87,13700,2.51693443684356,2.54357430175512,2.51693443684356,2.54357430175512,128566.718013447,0.0,1.0
1989-06-06,23.25,23.62,23.0,23.62,4600,2.47750743677447,2.51693443684356,2.45086757186291,2.51693443684356,43168.3870702083,0.0,1.0
1989-06-07,23.12,23.5,23.12,23.25,4200,2.46365470702046,2.50414730168602,2.46365470702046,2.47750743677447,39414.6142814946,0.0,1.0
1989-06-08,22.87,23.37,22.75,23.12,6500,2.4370148421089,2.49029457193201,2.42422770695136,2.46365470702046,60998.8078165989,0.0,1.0
1989-06-09,23.25,23.25,23.0,23.0,1200,2.47750743677447,2.47750743677447,2.45086757186291,2.45086757186291,11261.3183661413,0.0,1.0
1989-06-12,23.37,23.37,23.25,23.25,400,2.49029457193201,2.49029457193201,2.47750743677447,2.47750743677447,3753.77278871378,0.0,1.0
1989-06-13,22.87,22.87,22.87,22.87,27000,2.4370148421089,2.4370148421089,2.4370148421089,2.4370148421089,253379.66323818,0.0,1.0
1989-06-14,23.25,23.25,23.0,23.0,3400,2.47750743677447,2.47750743677447,2.45086757186291,2.45086757186291,31907.068704067,0.0,1.0
1989-06-15,23.0,23.0,23.0,23.0,500,2.45086757186291,2.45086757186291,2.45086757186291,2.45086757186291,4692.21598589222,0.0,1.0
1989-06-16,23.25,23.25,22.25,23.0,500,2.47750743677447,2.47750743677447,2.37094797712825,2.45086757186291,4692.21598589221,0.0,1.0
1989-06-19,23.25,23.25,23.0,23.25,800,2.47750743677447,2.47750743677447,2.45086757186291,2.47750743677447,7507.54557742753,0.0,1.0
1989-06-20,23.5,23.5,23.37,23.37,7200,2.50414730168602,2.50414730168602,2.49029457193201,2.49029457193201,67567.9101968479,0.0,1.0
1989-06-21,23.12,23.25,23.12,23.25,3000,2.46365470702046,2.47750743677447,2.46365470702046,2.47750743677447,28153.2959153533,0.0,1.0
1989-06-22,23.12,23.12,22.87,23.12,2100,2.46365470702046,2.46365470702046,2.4370148421089,2.46365470702046,19707.3071407473,0.0,1.0
1989-06-23,23.0,23.12,23.0,23.12,2100,2.45086757186291,2.46365470702046,2.45086757186291,2.46365470702046,19707.3071407473,0.0,1.0
1989-06-26,22.62,22.87,22.62,22.87,4100,2.42369490965313,2.45048198867228,2.42369490965313,2.45048198867228,38264.7170774777,0.125,1.0
1989-06-27,23.0,23.0,22.25,22.62,4100,2.46441126976224,2.46441126976224,2.38405003270478,2.42369490965313,38264.7170774778,0.0,1.0
1989-06-28,22.62,22.62,22.62,22.62,100,2.42369490965313,2.42369490965313,2.42369490965313,2.42369490965313,933.285782377506,0.0,1.0
1989-06-29,22.5,22.87,22.5,22.62,5100,2.41083711172393,2.45048198867228,2.41083711172393,2.42369490965313,47597.5749012529,0.0,1.0
1989-06-30,22.37,22.37,22.25,22.37,500,2.39690783063397,2.39690783063397,2.38405003270478,2.39690783063397,4666.42891188754,0.0,1.0
1989-07-03,22.75,22.75,22.5,22.5,2000,2.43762419074309,2.43762419074309,2.41083711172393,2.41083711172393,18665.7156475501,0.0,1.0
1989-07-05,22.75,22.75,22.75,22.75,0,2.43762419074309,2.43762419074309,2.43762419074309,2.43762419074309,0,0.0,1.0
1989-07-06,22.87,22.87,22.87,22.87,600,2.45048198867228,2.45048198867228,2.45048198867228,2.45048198867228,5599.71469426505,0.0,1.0
1989-07-07,22.75,22.75,22.62,22.75,3500,2.43762419074309,2.43762419074309,2.42369490965313,2.43762419074309,32665.0023832127,0.0,1.0
1989-07-10,22.62,22.62,22.5,22.62,3000,2.42369490965313,2.42369490965313,2.41083711172393,2.42369490965313,27998.5734713252,0.0,1.0
1989-07-11,22.62,22.87,22.62,22.62,8700,2.42369490965313,2.45048198867228,2.42369490965313,2.42369490965313,81195.863066843,0.0,1.0
1989-07-12,22.62,22.62,22.5,22.62,5400,2.42369490965313,2.42369490965313,2.41083711172393,2.42369490965313,50397.4322483853,0.0,1.0
1989-07-13,22.62,22.87,22.62,22.62,5400,2.42369490965313,2.45048198867228,2.42369490965313,2.42369490965313,50397.4322483853,0.0,1.0
1989-07-14,22.62,22.62,22.62,22.62,700,2.42369490965313,2.42369490965313,2.42369490965313,2.42369490965313,6533.00047664254,0.0,1.0
1989-07-17,22.87,22.87,22.5,22.62,700,2.45048198867228,2.45048198867228,2.41083711172393,2.42369490965313,6533.00047664256,0.0,1.0
1989-07-18,22.75,22.87,22.75,22.87,500,2.43762419074309,2.45048198867228,2.43762419074309,2.45048198867228,4666.42891188753,0.0,1.0
1989-07-19,22.75,22.87,22.75,22.75,3000,2.43762419074309,2.45048198867228,2.43762419074309,2.43762419074309,27998.5734713252,0.0,1.0
1989-07-20,22.75,22.75,22.62,22.75,24700,2.43762419074309,2.43762419074309,2.42369490965313,2.43762419074309,230521.588247244,0.0,1.0
1989-07-21,22.5,22.62,22.5,22.62,17600,2.41083711172393,2.42369490965313,2.41083711172393,2.42369490965313,164258.297698441,0.0,1.0
1989-07-24,22.87,22.87,22.75,22.75,4500,2.45048198867228,2.45048198867228,2.43762419074309,2.43762419074309,41997.8602069879,0.0,1.0
1989-07-25,22.87,23.0,22.87,23.0,2100,2.45048198867228,2.46441126976224,2.45048198867228,2.46441126976224,19599.0014299277,0.0,1.0
1989-07-26,23.25,23.25,22.87,22.87,1800,2.4911983487814,2.4911983487814,2.45048198867228,2.45048198867228,16799.1440827951,0.0,1.0
1989-07-27,23.25,23.25,23.25,23.25,0,2.4911983487814,2.4911983487814,2.4911983487814,2.4911983487814,0,0.0,1.0
1989-07-28,23.12,23.12,23.12,23.12,200,2.47726906769144,2.47726906769144,2.47726906769144,2.47726906769144,1866.57156475501,0.0,1.0
1989-07-31,23.12,23.25,23.0,23.25,3500,2.47726906769144,2.4911983487814,2.46441126976224,2.4911983487814,32665.0023832127,0.0,1.0
1989-08-01,23.0,23.0,23.0,23.0,300,2.46441126976224,2.46441126976224,2.46441126976224,2.46441126976224,2799.85734713252,0.0,1.0
1989-08-02,23.0,23.0,23.0,23.0,500,2.46441126976224,2.46441126976224,2.46441126976224,2.46441126976224,4666.42891188754,0.0,1.0
1989-08-03,23.0,23.12,22.87,23.12,38000,2.46441126976224,2.47726906769144,2.45048198867228,2.47726906769144,354648.597303453,0.0,1.0
1989-08-04,23.25,23.25,23.25,23.25,1500,2.4911983487814,2.4911983487814,2.4911983487814,2.4911983487814,13999.2867356626,0.0,1.0
1989-08-07,24.75,24.75,23.25,23.25,18900,2.65192082289633,2.65192082289633,2.4911983487814,2.4911983487814,176391.012869349,0.0,1.0
1989-08-08,24.62,25.5,24.5,24.75,31900,2.63799154180637,2.73228205995379,2.62513374387717,2.65192082289633,297718.164578424,0.0,1.0
1989-08-09,24.37,24.62,24.25,24.5,4200,2.61120446278721,2.63799154180637,2.59834666485802,2.62513374387717,39198.0028598553,0.0,1.0
1989-08-10,24.25,24.25,24.12,24.12,6200,2.59834666485802,2.59834666485802,2.58441738376806,2.58441738376806,57863.7185074054,0.0,1.0
1989-08-11,24.12,24.25,24.0,24.0,27900,2.58441738376806,2.59834666485802,2.57155958583886,2.57155958583886,260386.733283324,0.0,1.0
1989-08-14,23.75,24.12,23.75,24.0,1100,2.54477250681971,2.58441738376806,2.54477250681971,2.57155958583886,10266.1436061526,0.0,1.0
1989-08-15,23.75,23.87,23.75,23.87,19300,2.54477250681971,2.5576303047489,2.54477250681971,2.5576303047489,180124.155998859,0.0,1.0
1989-08-16,23.75,24.0,23.75,23.87,1300,2.54477250681971,2.57155958583886,2.54477250681971,2.5576303047489,12132.7151709076,0.0,1.0
1989-08-17,23.75,23.75,23.75,23.75,1500,2.54477250681971,2.54477250681971,2.54477250681971,2.54477250681971,13999.2867356626,0.0,1.0
1989-08-18,24.0,24.0,23.62,23.62,1000,2.57155958583886,2.57155958583886,2.53084322572975,2.53084322572975,9332.85782377508,0.0,1.0
1989-08-21,24.37,24.37,24.0,24.0,900,2.61120446278721,2.61120446278721,2.57155958583886,2.57155958583886,8399.57204139757,0.0,1.0
1989-08-22,24.5,24.5,24.25,24.25,7900,2.62513374387717,2.62513374387717,2.59834666485802,2.59834666485802,73729.5768078231,0.0,1.0
1989-08-23,24.37,24.5,24.37,24.5,300,2.61120446278721,2.62513374387717,2.61120446278721,2.62513374387717,2799.85734713252,0.0,1.0
1989-08-24,24.62,24.62,24.5,24.5,1500,2.63799154180637,2.63799154180637,2.62513374387717,2.62513374387717,13999.2867356626,0.0,1.0
1989-08-25,24.5,24.62,24.5,24.62,1300,2.62513374387717,2.63799154180637,2.62513374387717,2.63799154180637,12132.7151709076,0.0,1.0
1989-08-28,24.25,24.62,24.12,24.62,16200,2.59834666485802,2.63799154180637,2.58441738376806,2.63799154180637,151192.296745156,0.0,1.0
1989-08-29,24.37,24.62,24.37,24.5,1900,2.61120446278721,2.63799154180637,2.61120446278721,2.62513374387717,17732.4298651726,0.0,1.0
1989-08-30,24.37,24.62,24.37,24.5,2800,2.61120446278721,2.63799154180637,2.61120446278721,2.62513374387717,26132.0019065702,0.0,1.0
1989-08-31,24.37,24.37,24.37,24.37,300,2.61120446278721,2.61120446278721,2.61120446278721,2.61120446278721,2799.85734713252,0.0,1.0
1989-09-01,24.5,24.5,24.37,24.5,1100,2.62513374387717,2.62513374387717,2.61120446278721,2.62513374387717,10266.1436061526,0.0,1.0
1989-09-05,24.5,24.5,24.25,24.5,6400,2.62513374387717,2.62513374387717,2.59834666485802,2.62513374387717,59730.2900721605,0.0,1.0
1989-09-06,24.5,24.5,24.37,24.37,300,2.62513374387717,2.62513374387717,2.61120446278721,2.61120446278721,2799.85734713252,0.0,1.0
1989-09-07,24.5,24.62,24.37,24.37,2100,2.62513374387717,2.63799154180637,2.61120446278721,2.61120446278721,19599.0014299277,0.0,1.0
1989-09-08,24.87,24.87,24.62,24.62,1800,2.66477862082552,2.66477862082552,2.63799154180637,2.63799154180637,16799.1440827951,0.0,1.0
1989-09-11,25.5,25.5,25.0,25.0,2000,2.73228205995379,2.73228205995379,2.67870790191548,2.67870790191548,18665.7156475501,0.0,1.0
1989-09-12,25.5,25.62,25.37,25.5,5200,2.73228205995379,2.74513985788299,2.71835277886383,2.73228205995379,48530.8606836304,0.0,1.0
1989-09-13,25.37,25.5,25.25,25.25,2200,2.71835277886383,2.73228205995379,2.70549498093464,2.70549498093464,20532.2872123052,0.0,1.0
1989-09-14,25.0,25.25,25.0,25.12,4900,2.67870790191548,2.70549498093464,2.67870790191548,2.69156569984468,45731.0033364979,0.0,1.0
1989-09-15,24.87,25.25,24.87,25.25,8200,2.66477862082552,2.70549498093464,2.66477862082552,2.70549498093464,76529.4341549556,0.0,1.0
1989-09-18,24.75,24.75,24.75,24.75,2000,2.65192082289633,2.65192082289633,2.65192082289633,2.65192082289633,18665.7156475501,0.0,1.0
1989-09-19,24.5,24.5,24.5,24.5,9000,2.62513374387717,2.62513374387717,2.62513374387717,2.62513374387717,83995.7204139757,0.0,1.0
1989-09-20,24.5,24.5,24.5,24.5,6000,2.62513374387717,2.62513374387717,2.62513374387717,2.62513374387717,55997.1469426505,0.0,1.0
1989-09-21,24.5,24.75,24.5,24.5,2100,2.62513374387717,2.65192082289633,2.62513374387717,2.62513374387717,19599.0014299277,0.0,1.0
1989-09-22,24.87,24.87,24.75,24.75,2400,2.66477862082552,2.66477862082552,2.65192082289633,2.65192082289633,22398.8587770602,0.0,1.0
1989-09-25,24.75,24.75,24.62,24.75,3200,2.67206470631873,2.67206470631873,2.65802961897241,2.67206470631873,29640.0007876729,0.188,1.0
1989-09-26,24.75,24.87,24.5,24.5,5600,2.67206470631873,2.68502017156149,2.64507415372965,2.64507415372965,51870.0013784275,0.0,1.0
1989-09-27,24.75,24.75,24.75,24.75,7000,2.67206470631873,2.67206470631873,2.67206470631873,2.67206470631873,64837.5017230344,0.0,1.0
1989-09-28,25.0,25.0,24.75,24.75,4400,2.69905525890781,2.69905525890781,2.67206470631873,2.67206470631873,40755.0010830502,0.0,1.0
1989-09-29,25.25,25.25,25.0,25.0,1900,2.72604581149689,2.72604581149689,2.69905525890781,2.69905525890781,17598.7504676807,0.0,1.0
1989-10-02,25.5,25.5,25.25,25.25,5000,2.75303636408597,2.75303636408597,2.72604581149689,2.72604581149689,46312.5012307387,0.0,1.0
1989-10-03,25.37,25.5,25.25,25.25,2900,2.73900127673964,2.75303636408597,2.72604581149689,2.72604581149689,26861.2507138286,0.0,1.0
1989-10-04,25.37,25.37,25.37,25.37,300,2.73900127673964,2.73900127673964,2.73900127673964,2.73900127673964,2778.75007384433,0.0,1.0
1989-10-05,25.37,25.37,25.37,25.37,5000,2.73900127673964,2.73900127673964,2.73900127673964,2.73900127673964,46312.5012307389,0.0,1.0
1989-10-06,25.0,25.25,25.0,25.25,43200,2.69905525890781,2.72604581149689,2.69905525890781,2.72604581149689,400140.010633583,0.0,1.0
1989-10-09,25.0,25.12,24.62,24.62,13700,2.69905525890781,2.71201072415057,2.65802961897241,2.65802961897241,126896.253372224,0.0,1.0
1989-10-10,25.0,25.0,25.0,25.0,9900,2.69905525890781,2.69905525890781,2.69905525890781,2.69905525890781,91698.7524368629,0.0,1.0
1989-10-11,25.0,25.0,25.0,25.0,1400,2.69905525890781,2.69905525890781,2.69905525890781,2.69905525890781,12967.5003446069,0.0,1.0
1989-10-12,25.0,25.0,25.0,25.0,3000,2.69905525890781,2.69905525890781,2.69905525890781,2.69905525890781,27787.5007384433,0.0,1.0
1989-10-13,25.0,25.0,24.87,25.0,5800,2.69905525890781,2.69905525890781,2.68502017156149,2.69905525890781,53722.501427657,0.0,1.0
1989-10-16,24.12,24.25,24.12,24.25,5900,2.60404851379425,2.61808360114057,2.60404851379425,2.61808360114057,54648.7514522719,0.0,1.0
1989-10-17,24.0,24.12,24.0,24.12,3800,2.5910930485515,2.60404851379425,2.5910930485515,2.60404851379425,35197.5009353615,0.0,1.0
1989-10-18,24.0,24.12,24.0,24.12,1700,2.5910930485515,2.60404851379425,2.5910930485515,2.60404851379425,15746.2504184512,0.0,1.0
1989-10-19,24.12,24.12,24.12,24.12,100,2.60404851379425,2.60404851379425,2.60404851379425,2.60404851379425,926.250024614778,0.0,1.0
1989-10-20,24.25,24.25,24.25,24.25,700,2.61808360114057,2.61808360114057,2.61808360114057,2.61808360114057,6483.75017230345,0.0,1.0
1989-10-23,23.87,24.0,23.87,24.0,6100,2.57705796120518,2.5910930485515,2.57705796120518,2.5910930485515,56501.2515015013,0.0,1.0
1989-10-24,23.88,23.88,23.88,23.88,0,2.57813758330874,2.57813758330874,2.57813758330874,2.57813758330874,0,0.0,1.0
1989-10-25,23.87,23.87,23.87,23.87,3800,2.57705796120518,2.57705796120518,2.57705796120518,2.57705796120518,35197.5009353615,0.0,1.0
1989-10-26,24.5,24.5,23.87,24.0,9700,2.64507415372965,2.64507415372965,2.57705796120518,2.5910930485515,89846.2523876334,0.0,1.0
1989-10-27,24.12,24.25,24.12,24.25,700,2.60404851379425,2.61808360114057,2.60404851379425,2.61808360114057,6483.75017230345,0.0,1.0
1989-10-30,24.12,24.25,24.12,24.25,4700,2.60404851379425,2.61808360114057,2.60404851379425,2.61808360114057,43533.7511568946,0.0,1.0
1989-10-31,24.37,24.37,24.12,24.25,1900,2.63103906638333,2.63103906638333,2.60404851379425,2.61808360114057,17598.7504676808,0.0,1.0
1989-11-01,24.25,24.25,24.12,24.12,3000,2.61808360114057,2.61808360114057,2.60404851379425,2.60404851379425,27787.5007384433,0.0,1.0
1989-11-02,24.12,24.12,24.12,24.12,100,2.60404851379425,2.60404851379425,2.60404851379425,2.60404851379425,926.250024614778,0.0,1.0
1989-11-03,24.12,24.12,24.12,24.12,2900,2.60404851379425,2.60404851379425,2.60404851379425,2.60404851379425,26861.2507138286,0.0,1.0
1989-11-06,24.12,24.25,24.0,24.12,4900,2.60404851379425,2.61808360114057,2.5910930485515,2.60404851379425,45386.2512061241,0.0,1.0
1989-11-07,24.12,24.25,24.12,24.25,500,2.60404851379425,2.61808360114057,2.60404851379425,2.61808360114057,4631.25012307389,0.0,1.0
1989-11-08,24.25,24.25,24.25,24.25,100,2.61808360114057,2.61808360114057,2.61808360114057,2.61808360114057,926.250024614778,0.0,1.0
1989-11-09,24.0,24.25,24.0,24.25,7000,2.5910930485515,2.61808360114057,2.5910930485515,2.61808360114057,64837.5017230343,0.0,1.0
1989-11-10,24.12,24.12,24.0,24.0,1800,2.60404851379425,2.60404851379425,2.5910930485515,2.5910930485515,16672.500443066,0.0,1.0
1989-11-13,24.37,24.37,24.0,24.0,12100,2.63103906638333,2.63103906638333,2.5910930485515,2.5910930485515,112076.252978388,0.0,1.0
1989-11-14,24.12,24.12,24.12,24.12,100,2.60404851379425,2.60404851379425,2.60404851379425,2.60404851379425,926.250024614778,0.0,1.0
1989-11-15,24.12,24.12,24.0,24.0,3100,2.60404851379425,2.60404851379425,2.5910930485515,2.5910930485515,28713.7507630581,0.0,1.0
1989-11-16,24.0,24.0,24.0,24.0,100,2.5910930485515,2.5910930485515,2.5910930485515,2.5910930485515,926.250024614775,0.0,1.0
1989-11-17,24.0,24.12,23.87,23.87,3300,2.5910930485515,2.60404851379425,2.57705796120518,2.57705796120518,30566.2508122876,0.0,1.0
1989-11-20,24.12,24.37,23.75,23.75,1400,2.60404851379425,2.63103906638333,2.56410249596242,2.56410249596242,12967.5003446069,0.0,1.0
1989-11-21,24.0,24.0,24.0,24.0,1500,2.5910930485515,2.5910930485515,2.5910930485515,2.5910930485515,13893.7503692216,0.0,1.0
1989-11-22,24.0,24.0,24.0,24.0,1500,2.5910930485515,2.5910930485515,2.5910930485515,2.5910930485515,13893.7503692216,0.0,1.0
1989-11-24,23.87,23.87,23.87,23.87,100,2.57705796120518,2.57705796120518,2.57705796120518,2.57705796120518,926.250024614775,0.0,1.0
1989-11-27,23.62,24.12,23.62,24.12,1500,2.5500674086161,2.60404851379425,2.5500674086161,2.60404851379425,13893.7503692216,0.0,1.0
1989-11-28,23.12,23.37,23.12,23.37,1700,2.49608630343794,2.52307685602702,2.49608630343794,2.52307685602702,15746.2504184512,0.0,1.0
1989-11-29,23.13,23.13,23.13,23.13,0,2.49716592554151,2.49716592554151,2.49716592554151,2.49716592554151,0,0.0,1.0
1989-11-30,23.37,23.37,23.37,23.37,200,2.52307685602702,2.52307685602702,2.52307685602702,2.52307685602702,1852.50004922955,0.0,1.0
1989-12-01,23.0,23.25,23.0,23.25,2600,2.48313083819518,2.51012139078426,2.48313083819518,2.51012139078426,24082.5006399842,0.0,1.0
1989-12-04,23.0,23.12,23.0,23.12,300,2.48313083819518,2.49608630343794,2.48313083819518,2.49608630343794,2778.75007384433,0.0,1.0
1989-12-05,22.87,23.0,22.75,22.75,4700,2.46909575084886,2.48313083819518,2.45614028560611,2.45614028560611,43533.7511568946,0.0,1.0
1989-12-06,22.87,22.87,22.87,22.87,400,2.46909575084886,2.46909575084886,2.46909575084886,2.46909575084886,3705.00009845911,0.0,1.0
1989-12-07,23.25,23.25,23.12,23.12,800,2.51012139078426,2.51012139078426,2.49608630343794,2.49608630343794,7410.00019691822,0.0,1.0
1989-12-08,24.12,24.12,23.12,23.12,6200,2.60404851379425,2.60404851379425,2.49608630343794,2.49608630343794,57427.5015261162,0.0,1.0
1989-12-11,23.87,23.87,23.87,23.87,800,2.57705796120518,2.57705796120518,2.57705796120518,2.57705796120518,7410.0001969182,0.0,1.0
1989-12-12,23.62,23.87,23.62,23.87,44300,2.5500674086161,2.57705796120518,2.5500674086161,2.57705796120518,410328.760904346,0.0,1.0
1989-12-13,23.62,23.62,23.62,23.62,200,2.5500674086161,2.5500674086161,2.5500674086161,2.5500674086161,1852.50004922955,0.0,1.0
1989-12-14,23.5,23.87,23.5,23.62,3600,2.53711194337334,2.57705796120518,2.53711194337334,2.5500674086161,33345.000886132,0.0,1.0
1989-12-15,23.5,23.62,23.25,23.25,2800,2.53711194337334,2.5500674086161,2.51012139078426,2.51012139078426,25935.0006892137,0.0,1.0
1989-12-18,23.62,23.62,23.62,23.62,100,2.5500674086161,2.5500674086161,2.5500674086161,2.5500674086161,926.250024614776,0.0,1.0
1989-12-19,23.37,23.37,23.37,23.37,200,2.52307685602702,2.52307685602702,2.52307685602702,2.52307685602702,1852.50004922955,0.0,1.0
1989-12-20,23.62,23.62,23.62,23.62,600,2.5500674086161,2.5500674086161,2.5500674086161,2.5500674086161,5557.50014768865,0.0,1.0
1989-12-21,23.25,23.5,23.25,23.25,71200,2.51012139078426,2.53711194337334,2.51012139078426,2.51012139078426,659490.017525721,0.0,1.0
1989-12-22,23.37,23.37,23.12,23.12,700,2.54337375157401,2.54337375157401,2.5161660734442,2.5161660734442,6432.00787531756,0.188,1.0
1989-12-26,23.12,23.37,23.12,23.12,2800,2.5161660734442,2.54337375157401,2.5161660734442,2.5161660734442,25728.0315012703,0.0,1.0
1989-12-27,23.25,23.37,23.12,23.37,15200,2.5303140660717,2.54337375157401,2.5161660734442,2.54337375157401,139666.456721182,0.0,1.0
1989-12-28,23.62,23.62,23.0,23.0,5700,2.57058142970381,2.57058142970381,2.5031063879419,2.5031063879419,52374.9212704431,0.0,1.0
1989-12-29,23.0,23.37,23.0,23.37,900,2.5031063879419,2.54337375157401,2.5031063879419,2.54337375157401,8269.72441112258,0.0,1.0
1990-01-02,23.0,23.0,23.0,23.0,400,2.5031063879419,2.5031063879419,2.5031063879419,2.5031063879419,3675.43307161004,0.0,1.0
1990-01-03,23.13,23.13,23.13,23.13,300,2.51725438056939,2.51725438056939,2.51725438056939,2.51725438056939,2756.57480370754,0.0,1.0
1990-01-04,23.13,23.13,23.13,23.13,19400,2.51725438056939,2.51725438056939,2.51725438056939,2.51725438056939,178258.503973087,0.0,1.0
1990-01-05,23.0,23.0,23.0,23.0,19000,2.5031063879419,2.5031063879419,2.5031063879419,2.5031063879419,174583.070901477,0.0,1.0
1990-01-08,23.38,23.38,23.25,23.25,1200,2.5444620586992,2.5444620586992,2.5303140660717,2.5303140660717,11026.2992148301,0.0,1.0
1990-01-09,23.38,23.38,23.38,23.38,1000,2.5444620586992,2.5444620586992,2.5444620586992,2.5444620586992,9188.58267902509,0.0,1.0
1990-01-10,23.38,23.38,23.13,23.13,700,2.5444620586992,2.5444620586992,2.51725438056939,2.51725438056939,6432.00787531757,0.0,1.0
1990-01-11,23.0,23.13,23.0,23.13,1100,2.5031063879419,2.51725438056939,2.5031063879419,2.51725438056939,10107.4409469276,0.0,1.0
1990-01-12,23.13,23.13,22.75,22.75,27600,2.51725438056939,2.51725438056939,2.47589870981209,2.47589870981209,253604.881941093,0.0,1.0
1990-01-15,23.13,23.63,23.13,23.38,9500,2.51725438056939,2.571669736829,2.51725438056939,2.5444620586992,87291.5354507386,0.0,1.0
1990-01-16,23.13,23.38,23.13,23.38,2300,2.51725438056939,2.5444620586992,2.51725438056939,2.5444620586992,21133.7401617578,0.0,1.0
1990-01-17,23.0,23.0,23.0,23.0,20800,2.5031063879419,2.5031063879419,2.5031063879419,2.5031063879419,191122.519723722,0.0,1.0
1990-01-18,22.25,23.0,22.25,23.0,33500,2.42148335355249,2.5031063879419,2.42148335355249,2.5031063879419,307817.519747341,0.0,1.0
1990-01-19,22.25,22.63,22.25,22.63,1400,2.42148335355249,2.46283902430979,2.42148335355249,2.46283902430979,12864.0157506351,0.0,1.0
1990-01-22,22.5,22.5,22.5,22.5,2000,2.44869103168229,2.44869103168229,2.44869103168229,2.44869103168229,18377.1653580502,0.0,1.0
1990-01-23,22.75,22.75,22.75,22.75,58700,2.47589870981209,2.47589870981209,2.47589870981209,2.47589870981209,539369.803258774,0.0,1.0
1990-01-24,22.38,22.38,22.25,22.38,27200,2.43563134617999,2.43563134617999,2.42148335355249,2.43563134617999,249929.448869482,0.0,1.0
1990-01-25,22.25,22.38,22.25,22.38,31600,2.42148335355249,2.43563134617999,2.42148335355249,2.43563134617999,290359.212657193,0.0,1.0
1990-01-26,22.75,22.75,22.0,22.13,60800,2.47589870981209,2.47589870981209,2.39427567542268,2.40842366805018,558665.826884727,0.0,1.0
1990-01-29,22.5,23.0,22.5,22.88,6600,2.44869103168229,2.5031063879419,2.44869103168229,2.49004670243959,60644.6456815657,0.0,1.0
1990-01-30,22.25,22.5,22.25,22.5,1700,2.42148335355249,2.44869103168229,2.42148335355249,2.44869103168229,15620.5905543427,0.0,1.0
1990-01-31,22.0,22.25,22.0,22.13,13200,2.39427567542268,2.42148335355249,2.39427567542268,2.40842366805018,121289.291363132,0.0,1.0
1990-02-01,21.75,22.0,21.75,21.75,9000,2.36706799729288,2.39427567542268,2.36706799729288,2.36706799729288,82697.2441112259,0.0,1.0
1990-02-02,21.88,22.0,21.75,21.75,9400,2.38121598992038,2.39427567542268,2.36706799729288,2.36706799729288,86372.6771828359,0.0,1.0
1990-02-05,21.75,21.88,21.63,21.63,12000,2.36706799729288,2.38121598992038,2.35400831179058,2.35400831179058,110262.992148301,0.0,1.0
1990-02-06,22.0,22.0,22.0,22.0,900,2.39427567542268,2.39427567542268,2.39427567542268,2.39427567542268,8269.72441112261,0.0,1.0
1990-02-07,21.88,22.0,21.88,22.0,6600,2.38121598992038,2.39427567542268,2.38121598992038,2.39427567542268,60644.6456815656,0.0,1.0
1990-02-08,22.0,22.13,21.88,22.0,13400,2.39427567542268,2.40842366805018,2.38121598992038,2.39427567542268,123127.007898937,0.0,1.0
1990-02-09,22.0,22.25,22.0,22.13,3300,2.39427567542268,2.42148335355249,2.39427567542268,2.40842366805018,30322.3228407829,0.0,1.0
1990-02-12,22.0,22.0,21.63,21.75,15500,2.39427567542268,2.39427567542268,2.35400831179058,2.36706799729288,142423.031524889,0.0,1.0
1990-02-13,21.75,21.75,21.75,21.75,21200,2.36706799729288,2.36706799729288,2.36706799729288,2.36706799729288,194797.952795332,0.0,1.0
1990-02-14,21.75,21.75,21.63,21.75,6900,2.36706799729288,2.36706799729288,2.35400831179058,2.36706799729288,63401.2204852732,0.0,1.0
1990-02-15,21.63,21.63,21.63,21.63,400,2.35400831179058,2.35400831179058,2.35400831179058,2.35400831179058,3675.43307161003,0.0,1.0
1990-02-16,22.0,22.0,21.63,21.63,5700,2.39427567542268,2.39427567542268,2.35400831179058,2.35400831179058,52374.9212704432,0.0,1.0
1990-02-20,21.88,22.25,21.88,22.25,1100,2.38121598992038,2.42148335355249,2.38121598992038,2.42148335355249,10107.4409469276,0.0,1.0
1990-02-21,21.25,21.75,21.25,21.75,12600,2.31265264103327,2.36706799729288,2.31265264103327,2.36706799729288,115776.141755716,0.0,1.0
1990-02-22,21.13,21.38,21.13,21.38,500,2.29959295553097,2.32680063366077,2.29959295553097,2.32680063366077,4594.29133951255,0.0,1.0
1990-02-23,21.13,21.13,20.88,21.0,8400,2.29959295553097,2.29959295553097,2.27238527740117,2.28544496290347,77184.0945038108,0.0,1.0
1990-02-26,21.13,21.25,20.5,20.63,31200,2.29959295553097,2.31265264103327,2.23102960664387,2.24517759927136,286683.779585583,0.0,1.0
1990-02-27,20.5,21.25,20.5,21.13,30000,2.23102960664387,2.31265264103327,2.23102960664387,2.29959295553097,275657.480370752,0.0,1.0
1990-02-28,20.63,20.63,20.25,20.5,2800,2.24517759927136,2.24517759927136,2.20382192851406,2.23102960664387,25728.0315012703,0.0,1.0
1990-03-01,20.75,20.75,20.38,20.38,9500,2.25823728477367,2.25823728477367,2.21796992114156,2.21796992114156,87291.5354507384,0.0,1.0
1990-03-02,20.75,20.75,20.5,20.75,3400,2.25823728477367,2.25823728477367,2.23102960664387,2.25823728477367,31241.1811086853,0.0,1.0
1990-03-05,20.63,21.0,20.63,21.0,1200,2.24517759927136,2.28544496290347,2.24517759927136,2.28544496290347,11026.2992148301,0.0,1.0
1990-03-06,21.25,21.25,20.5,20.5,3000,2.31265264103327,2.31265264103327,2.23102960664387,2.23102960664387,27565.7480370754,0.0,1.0
1990-03-07,21.5,21.5,21.25,21.25,1400,2.33986031916308,2.33986031916308,2.31265264103327,2.31265264103327,12864.0157506351,0.0,1.0
1990-03-08,21.75,21.75,21.75,21.75,200,2.36706799729288,2.36706799729288,2.36706799729288,2.36706799729288,1837.71653580502,0.0,1.0
1990-03-09,22.75,22.88,21.88,22.0,20300,2.47589870981209,2.49004670243959,2.38121598992038,2.39427567542268,186528.22838421,0.0,1.0
1990-03-12,23.25,23.38,22.75,22.75,17900,2.5303140660717,2.5444620586992,2.47589870981209,2.47589870981209,164475.629954549,0.0,1.0
1990-03-13,23.13,23.13,23.0,23.13,13000,2.51725438056939,2.51725438056939,2.5031063879419,2.51725438056939,119451.574827327,0.0,1.0
1990-03-14,22.0,22.88,22.0,22.88,23900,2.39427567542268,2.49004670243959,2.39427567542268,2.49004670243959,219607.1260287,0.0,1.0
1990-03-15,22.0,22.0,21.88,21.88,800,2.39427567542268,2.39427567542268,2.38121598992038,2.38121598992038,7350.86614322009,0.0,1.0
1990-03-16,21.88,22.0,21.88,22.0,1000,2.38121598992038,2.39427567542268,2.38121598992038,2.39427567542268,9188.5826790251,0.0,1.0
1990-03-19,21.88,21.88,21.88,21.88,400,2.38121598992038,2.38121598992038,2.38121598992038,2.38121598992038,3675.43307161004,0.0,1.0
1990-03-20,21.63,21.75,21.63,21.63,6900,2.35400831179058,2.36706799729288,2.35400831179058,2.35400831179058,63401.2204852731,0.0,1.0
1990-03-21,21.63,21.63,21.63,21.63,8500,2.35400831179058,2.35400831179058,2.35400831179058,2.35400831179058,78102.9527717132,0.0,1.0
1990-03-22,21.63,21.88,21.63,21.88,800,2.35400831179058,2.38121598992038,2.35400831179058,2.38121598992038,7350.86614322007,0.0,1.0
1990-03-23,21.38,21.5,21.38,21.5,17900,2.32680063366077,2.33986031916308,2.32680063366077,2.33986031916308,164475.629954549,0.0,1.0
1990-03-26,21.25,21.5,21.25,21.38,900,2.33311281498689,2.36056120104556,2.33311281498689,2.34738597573739,8197.20327159039,0.188,1.0
1990-03-27,21.13,21.25,21.13,21.25,2800,2.31993758967873,2.33311281498689,2.31993758967873,2.33311281498689,25502.4101782812,0.0,1.0
1990-03-28,20.75,21.13,20.75,21.13,10600,2.27821604286955,2.31993758967873,2.27821604286955,2.31993758967873,96544.8385320646,0.0,1.0
1990-03-29,20.13,20.88,20.13,20.88,17400,2.21014404544405,2.29248920362006,2.21014404544405,2.29248920362006,158479.263250748,0.0,1.0
1990-03-30,19.75,20.25,19.5,20.25,1500,2.16842249863487,2.22331927075221,2.1409741125762,2.22331927075221,13662.0054526507,0.0,1.0
1990-04-02,19.5,19.5,18.5,18.5,51700,2.1409741125762,2.1409741125762,2.03118056834153,2.03118056834153,470883.787934694,0.0,1.0
1990-04-03,20.0,20.0,19.5,19.5,10600,2.19587088469354,2.19587088469354,2.1409741125762,2.1409741125762,96544.8385320648,0.0,1.0
1990-04-04,20.5,20.5,20.0,20.0,15400,2.25076765681088,2.25076765681088,2.19587088469354,2.19587088469354,140263.255980547,0.0,1.0
1990-04-05,20.88,20.88,20.5,20.5,57600,2.29248920362006,2.29248920362006,2.25076765681088,2.25076765681088,524621.009381785,0.0,1.0
1990-04-06,20.88,21.0,20.88,21.0,5500,2.29248920362006,2.30566442892822,2.29248920362006,2.30566442892822,50094.0199930524,0.0,1.0
1990-04-09,20.63,20.63,20.63,20.63,1000,2.26504081756139,2.26504081756139,2.26504081756139,2.26504081756139,9108.00363510043,0.0,1.0
1990-04-10,20.38,20.5,20.38,20.5,10000,2.23759243150272,2.25076765681088,2.23759243150272,2.25076765681088,91080.0363510044,0.0,1.0
1990-04-11,20.38,20.5,20.38,20.38,0,2.23759243150272,2.25076765681088,2.23759243150272,2.23759243150272,0,0.0,1.0
1990-04-12,20.5,20.5,20.5,20.5,800,2.25076765681088,2.25076765681088,2.25076765681088,2.25076765681088,7286.40290808035,0.0,1.0
1990-04-16,20.63,20.75,20.5,20.5,1000,2.26504081756139,2.27821604286955,2.25076765681088,2.25076765681088,9108.00363510043,0.0,1.0
1990-04-17,20.5,20.63,20.5,20.63,7600,2.25076765681088,2.26504081756139,2.25076765681088,2.26504081756139,69220.8276267634,0.0,1.0
1990-04-18,20.5,20.63,20.5,20.5,0,2.25076765681088,2.26504081756139,2.25076765681088,2.25076765681088,0,0.0,1.0
1990-04-19,20.38,20.38,20.38,20.38,100,2.23759243150272,2.23759243150272,2.23759243150272,2.23759243150272,910.800363510044,0.0,1.0
1990-04-20,20.75,20.75,20.38,20.5,1200,2.27821604286955,2.27821604286955,2.23759243150272,2.25076765681088,10929.6043621205,0.0,1.0
1990-04-23,20.5,20.5,20.38,20.5,3500,2.25076765681088,2.25076765681088,2.23759243150272,2.25076765681088,31878.0127228515,0.0,1.0
1990-04-24,20.5,20.5,20.38,20.38,1200,2.25076765681088,2.25076765681088,2.23759243150272,2.23759243150272,10929.6043621205,0.0,1.0
1990-04-25,20.38,20.5,20.38,20.5,13200,2.23759243150272,2.25076765681088,2.23759243150272,2.25076765681088,120225.647983326,0.0,1.0
1990-04-26,20.63,20.88,20.63,20.63,1700,2.26504081756139,2.29248920362006,2.26504081756139,2.26504081756139,15483.6061796707,0.0,1.0
1990-04-27,20.63,20.88,20.63,20.63,0,2.26504081756139,2.29248920362006,2.26504081756139,2.26504081756139,0,0.0,1.0
1990-04-30,20.25,20.63,20.25,20.63,4500,2.22331927075221,2.26504081756139,2.22331927075221,2.26504081756139,40986.016357952,0.0,1.0
1990-05-01,20.25,20.25,20.25,20.25,200,2.22331927075221,2.22331927075221,2.22331927075221,2.22331927075221,1821.60072702009,0.0,1.0
1990-05-02,20.0,20.13,20.0,20.13,12400,2.19587088469354,2.21014404544405,2.19587088469354,2.21014404544405,112939.245075246,0.0,1.0
1990-05-03,20.0,20.13,20.0,20.0,0,2.19587088469354,2.21014404544405,2.19587088469354,2.19587088469354,0,0.0,1.0
1990-05-04,20.38,20.38,20.13,20.13,2400,2.23759243150272,2.23759243150272,2.21014404544405,2.21014404544405,21859.208724241,0.0,1.0
1990-05-07,20.5,20.5,20.25,20.25,800,2.25076765681088,2.25076765681088,2.22331927075221,2.22331927075221,7286.40290808035,0.0,1.0
1990-05-08,20.5,20.5,20.38,20.38,800,2.25076765681088,2.25076765681088,2.23759243150272,2.23759243150272,7286.40290808035,0.0,1.0
1990-05-09,20.5,20.5,20.38,20.5,0,2.25076765681088,2.25076765681088,2.23759243150272,2.25076765681088,0,0.0,1.0
1990-05-10,20.5,20.5,20.38,20.38,1300,2.25076765681088,2.25076765681088,2.23759243150272,2.23759243150272,11840.4047256306,0.0,1.0
1990-05-11,21.25,21.25,20.5,20.5,2600,2.33311281498689,2.33311281498689,2.25076765681088,2.25076765681088,23680.8094512611,0.0,1.0
1990-05-14,21.38,21.38,21.13,21.13,600,2.34738597573739,2.34738597573739,2.31993758967873,2.31993758967873,5464.80218106028,0.0,1.0
1990-05-15,21.38,21.5,21.38,21.5,1100,2.34738597573739,2.36056120104556,2.34738597573739,2.36056120104556,10018.8039986105,0.0,1.0
1990-05-16,21.38,21.5,21.38,21.38,0,2.34738597573739,2.36056120104556,2.34738597573739,2.34738597573739,0,0.0,1.0
1990-05-17,21.38,21.5,21.38,21.38,0,2.34738597573739,2.36056120104556,2.34738597573739,2.34738597573739,0,0.0,1.0
1990-05-18,21.38,21.38,21.13,21.13,600,2.34738597573739,2.34738597573739,2.31993758967873,2.31993758967873,5464.80218106028,0.0,1.0
1990-05-21,21.5,22.0,21.5,21.5,4800,2.36056120104556,2.41545797316289,2.36056120104556,2.36056120104556,43718.4174484821,0.0,1.0
1990-05-22,21.88,22.0,21.88,22.0,3400,2.40228274785473,2.41545797316289,2.40228274785473,2.41545797316289,30967.2123593416,0.0,1.0
1990-05-23,22.0,22.0,22.0,22.0,3000,2.41545797316289,2.41545797316289,2.41545797316289,2.41545797316289,27324.0109053014,0.0,1.0
1990-05-24,22.0,22.0,22.0,22.0,500,2.41545797316289,2.41545797316289,2.41545797316289,2.41545797316289,4554.00181755023,0.0,1.0
1990-05-25,22.0,22.13,22.0,22.13,200,2.41545797316289,2.4297311339134,2.41545797316289,2.4297311339134,1821.60072702009,0.0,1.0
1990-05-29,21.75,22.0,21.75,21.75,14400,2.38800958710423,2.41545797316289,2.38800958710423,2.38800958710423,131155.252345446,0.0,1.0
1990-05-30,21.88,21.88,21.63,21.63,300,2.40228274785473,2.40228274785473,2.37483436179606,2.37483436179606,2732.40109053014,0.0,1.0
1990-05-31,22.25,22.25,22.0,22.25,500,2.44290635922156,2.44290635922156,2.41545797316289,2.44290635922156,4554.00181755023,0.0,1.0
1990-06-01,22.13,22.13,22.13,22.13,400,2.4297311339134,2.4297311339134,2.4297311339134,2.4297311339134,3643.20145404018,0.0,1.0
1990-06-04,22.25,22.25,22.13,22.13,2000,2.44290635922156,2.44290635922156,2.4297311339134,2.4297311339134,18216.0072702009,0.0,1.0
1990-06-05,22.13,22.25,22.13,22.25,2100,2.4297311339134,2.44290635922156,2.4297311339134,2.44290635922156,19126.807633711,0.0,1.0
1990-06-06,22.13,22.25,22.13,22.25,11000,2.4297311339134,2.44290635922156,2.4297311339134,2.44290635922156,100188.039986105,0.0,1.0
1990-06-07,22.0,22.13,22.0,22.0,1000,2.41545797316289,2.4297311339134,2.41545797316289,2.41545797316289,9108.00363510047,0.0,1.0
1990-06-08,22.13,22.25,22.13,22.13,1600,2.4297311339134,2.44290635922156,2.4297311339134,2.4297311339134,14572.8058161607,0.0,1.0
1990-06-11,22.25,22.25,22.25,22.25,200,2.44290635922156,2.44290635922156,2.44290635922156,2.44290635922156,1821.60072702009,0.0,1.0
1990-06-12,21.63,22.0,21.63,22.0,10900,2.37483436179606,2.41545797316289,2.37483436179606,2.41545797316289,99277.239622595,0.0,1.0
1990-06-13,21.5,21.63,21.38,21.38,11400,2.36056120104556,2.37483436179606,2.34738597573739,2.34738597573739,103831.241440145,0.0,1.0
1990-06-14,21.63,21.75,21.63,21.63,2000,2.37483436179606,2.38800958710423,2.37483436179606,2.37483436179606,18216.0072702009,0.0,1.0
1990-06-15,22.25,22.25,21.63,21.63,3800,2.44290635922156,2.44290635922156,2.37483436179606,2.37483436179606,34610.4138133818,0.0,1.0
1990-06-18,22.0,22.25,22.0,22.25,1900,2.41545797316289,2.44290635922156,2.41545797316289,2.44290635922156,17305.2069066909,0.0,1.0
1990-06-19,22.0,22.25,22.0,22.0,0,2.41545797316289,2.44290635922156,2.41545797316289,2.41545797316289,0,0.0,1.0
1990-06-20,22.0,22.0,21.88,21.88,1300,2.41545797316289,2.41545797316289,2.40228274785473,2.40228274785473,11840.4047256306,0.0,1.0
1990-06-21,21.88,21.88,21.75,21.75,900,2.40228274785473,2.40228274785473,2.38800958710423,2.38800958710423,8197.20327159041,0.0,1.0
1990-06-22,21.88,21.88,21.88,21.88,1000,2.40228274785473,2.40228274785473,2.40228274785473,2.40228274785473,9108.00363510046,0.0,1.0
1990-06-25,21.38,21.63,21.38,21.63,2400,2.36802716205351,2.3957169090373,2.36802716205351,2.3957169090373,21668.6703692635,0.188,1.0
1990-06-26,21.38,21.38,21.38,21.38,6000,2.36802716205351,2.36802716205351,2.36802716205351,2.36802716205351,54171.6759231587,0.0,1.0
1990-06-27,21.13,21.25,21.13,21.25,40400,2.34033741506973,2.35362849362194,2.34033741506973,2.35362849362194,364755.951215934,0.0,1.0
1990-06-28,21.0,21.0,21.0,21.0,200,2.32593874663816,2.32593874663816,2.32593874663816,2.32593874663816,1805.72253077195,0.0,1.0
1990-06-29,20.5,20.5,20.5,20.5,4400,2.27055925267058,2.27055925267058,2.27055925267058,2.27055925267058,39725.895676983,0.0,1.0
1990-07-02,20.5,20.5,20.5,20.5,1200,2.27055925267058,2.27055925267058,2.27055925267058,2.27055925267058,10834.3351846317,0.0,1.0
1990-07-03,20.75,21.0,20.38,20.5,15400,2.29824899965437,2.32593874663816,2.25726817411836,2.27055925267058,139040.63486944,0.0,1.0
1990-07-05,21.0,21.0,21.0,21.0,1800,2.32593874663816,2.32593874663816,2.32593874663816,2.32593874663816,16251.5027769476,0.0,1.0
1990-07-06,20.75,21.0,20.75,21.0,9400,2.29824899965437,2.32593874663816,2.29824899965437,2.32593874663816,84868.9589462818,0.0,1.0
1990-07-09,20.75,20.75,20.75,20.75,300,2.29824899965437,2.29824899965437,2.29824899965437,2.29824899965437,2708.58379615793,0.0,1.0
1990-07-10,20.63,20.88,20.63,20.75,17600,2.28495792110215,2.31264766808594,2.28495792110215,2.29824899965437,158903.582707932,0.0,1.0
1990-07-11,21.75,21.75,20.75,20.75,38000,2.40900798758952,2.40900798758952,2.29824899965437,2.29824899965437,343087.280846671,0.0,1.0
1990-07-12,21.75,21.75,21.38,21.38,14100,2.40900798758952,2.40900798758952,2.36802716205351,2.36802716205351,127303.438419423,0.0,1.0
1990-07-13,21.63,21.88,21.5,21.5,6100,2.3957169090373,2.42340665602109,2.38131824060573,2.38131824060573,55074.5371885446,0.0,1.0
1990-07-16,22.0,22.0,21.75,21.75,2400,2.43669773457331,2.43669773457331,2.40900798758952,2.40900798758952,21668.6703692634,0.0,1.0
1990-07-17,21.75,21.75,21.75,21.75,300,2.40900798758952,2.40900798758952,2.40900798758952,2.40900798758952,2708.58379615793,0.0,1.0
1990-07-18,21.5,21.63,21.5,21.63,5400,2.38131824060573,2.3957169090373,2.38131824060573,2.3957169090373,48754.5083308428,0.0,1.0
1990-07-19,21.5,21.63,21.5,21.5,0,2.38131824060573,2.3957169090373,2.38131824060573,2.38131824060573,0,0.0,1.0
1990-07-20,21.5,21.63,21.5,21.63,1200,2.38131824060573,2.3957169090373,2.38131824060573,2.3957169090373,10834.3351846317,0.0,1.0
1990-07-23,21.63,21.63,21.5,21.5,400,2.3957169090373,2.3957169090373,2.38131824060573,2.38131824060573,3611.44506154391,0.0,1.0
1990-07-24,21.38,21.63,21.38,21.5,4000,2.36802716205351,2.3957169090373,2.36802716205351,2.38131824060573,36114.4506154391,0.0,1.0
1990-07-25,21.25,21.63,21.25,21.63,3100,2.35362849362194,2.3957169090373,2.35362849362194,2.3957169090373,27988.6992269653,0.0,1.0
1990-07-26,21.13,21.25,21.0,21.25,1400,2.34033741506973,2.35362849362194,2.32593874663816,2.35362849362194,12640.0577154037,0.0,1.0
1990-07-27,20.75,20.75,20.75,20.75,2500,2.29824899965437,2.29824899965437,2.29824899965437,2.29824899965437,22571.5316346494,0.0,1.0
1990-07-30,20.75,20.75,20.75,20.75,0,2.29824899965437,2.29824899965437,2.29824899965437,2.29824899965437,0,0.0,1.0
1990-07-31,20.5,20.75,20.38,20.5,23700,2.27055925267058,2.29824899965437,2.25726817411836,2.27055925267058,213978.119896477,0.0,1.0
1990-08-01,21.0,21.0,20.63,20.63,18000,2.32593874663816,2.32593874663816,2.28495792110215,2.28495792110215,162515.027769476,0.0,1.0
1990-08-02,21.25,21.25,21.0,21.0,600,2.35362849362194,2.35362849362194,2.32593874663816,2.32593874663816,5417.16759231587,0.0,1.0
1990-08-03,21.13,21.25,21.13,21.25,1200,2.34033741506973,2.35362849362194,2.34033741506973,2.35362849362194,10834.3351846317,0.0,1.0
1990-08-06,20.88,20.88,20.75,20.88,1000,2.31264766808594,2.31264766808594,2.29824899965437,2.31264766808594,9028.61265385977,0.0,1.0
1990-08-07,20.63,21.13,20.63,21.13,800,2.28495792110215,2.34033741506973,2.28495792110215,2.34033741506973,7222.89012308782,0.0,1.0
1990-08-08,21.0,21.0,20.75,20.75,800,2.32593874663816,2.32593874663816,2.29824899965437,2.29824899965437,7222.89012308781,0.0,1.0
1990-08-09,21.38,21.63,21.25,21.25,5900,2.36802716205351,2.3957169090373,2.35362849362194,2.35362849362194,53268.8146577727,0.0,1.0
1990-08-10,21.38,21.38,21.25,21.25,2000,2.36802716205351,2.36802716205351,2.35362849362194,2.35362849362194,18057.2253077196,0.0,1.0
1990-08-13,21.38,21.38,21.25,21.25,1300,2.36802716205351,2.36802716205351,2.35362849362194,2.35362849362194,11737.1964500177,0.0,1.0
1990-08-14,21.25,21.63,21.25,21.63,2800,2.35362849362194,2.3957169090373,2.35362849362194,2.3957169090373,25280.1154308074,0.0,1.0
1990-08-15,21.25,21.25,21.25,21.25,200,2.35362849362194,2.35362849362194,2.35362849362194,2.35362849362194,1805.72253077196,0.0,1.0
1990-08-16,20.75,21.0,20.75,20.88,8900,2.29824899965437,2.32593874663816,2.29824899965437,2.31264766808594,80354.6526193519,0.0,1.0
1990-08-17,20.63,20.63,20.63,20.63,500,2.28495792110215,2.28495792110215,2.28495792110215,2.28495792110215,4514.30632692989,0.0,1.0
1990-08-20,20.63,20.75,20.63,20.63,900,2.28495792110215,2.29824899965437,2.28495792110215,2.28495792110215,8125.7513884738,0.0,1.0
1990-08-21,20.75,20.75,20.5,20.63,12000,2.29824899965437,2.29824899965437,2.27055925267058,2.28495792110215,108343.351846317,0.0,1.0
1990-08-22,20.63,20.88,20.63,20.88,200,2.28495792110215,2.31264766808594,2.28495792110215,2.31264766808594,1805.72253077196,0.0,1.0
1990-08-23,20.13,20.63,20.13,20.63,7200,2.22957842713458,2.28495792110215,2.22957842713458,2.28495792110215,65006.0111077902,0.0,1.0
1990-08-24,19.88,20.25,19.88,20.25,8800,2.20188868015079,2.24286950568679,2.20188868015079,2.24286950568679,79451.7913539659,0.0,1.0
1990-08-27,19.88,20.0,19.88,20.0,400,2.20188868015079,2.21517975870301,2.20188868015079,2.21517975870301,3611.44506154391,0.0,1.0
1990-08-28,19.5,19.88,19.5,19.88,1000,2.15980026473543,2.20188868015079,2.15980026473543,2.20188868015079,9028.61265385978,0.0,1.0
1990-08-29,19.5,19.75,19.5,19.5,1800,2.15980026473543,2.18749001171922,2.15980026473543,2.15980026473543,16251.5027769476,0.0,1.0
1990-08-30,19.25,19.38,19.25,19.38,1200,2.13211051775164,2.14650918618321,2.13211051775164,2.14650918618321,10834.3351846317,0.0,1.0
1990-08-31,19.5,19.5,19.13,19.13,5300,2.15980026473543,2.15980026473543,2.11881943919943,2.11881943919943,47851.6470654568,0.0,1.0
1990-09-04,18.63,19.25,18.63,19.25,16000,2.06343994523185,2.13211051775164,2.06343994523185,2.13211051775164,144457.802461756,0.0,1.0
1990-09-05,18.88,18.88,18.75,18.88,8500,2.09112969221564,2.09112969221564,2.07673102378407,2.09112969221564,76743.207557808,0.0,1.0
1990-09-06,18.63,18.75,18.63,18.75,2100,2.06343994523185,2.07673102378407,2.06343994523185,2.07673102378407,18960.0865731055,0.0,1.0
1990-09-07,18.38,18.38,18.38,18.38,200,2.03575019824806,2.03575019824806,2.03575019824806,2.03575019824806,1805.72253077196,0.0,1.0
1990-09-10,18.0,18.5,18.0,18.5,2700,1.99366178283271,2.04904127680028,1.99366178283271,2.04904127680028,24377.2541654213,0.0,1.0
1990-09-11,18.0,18.0,18.0,18.0,2600,1.99366178283271,1.99366178283271,1.99366178283271,1.99366178283271,23474.3929000354,0.0,1.0
1990-09-12,17.5,17.75,17.5,17.75,2100,1.93828228886513,1.96597203584892,1.93828228886513,1.96597203584892,18960.0865731055,0.0,1.0
1990-09-13,17.63,17.63,17.5,17.5,28700,1.9526809572967,1.9526809572967,1.93828228886513,1.93828228886513,259121.183165775,0.0,1.0
1990-09-14,17.75,17.75,17.5,17.5,400,1.96597203584892,1.96597203584892,1.93828228886513,1.93828228886513,3611.44506154391,0.0,1.0
1990-09-17,17.75,17.75,17.5,17.75,0,1.96597203584892,1.96597203584892,1.93828228886513,1.96597203584892,0,0.0,1.0
1990-09-18,17.63,17.63,17.63,17.63,300,1.9526809572967,1.9526809572967,1.9526809572967,1.9526809572967,2708.58379615793,0.0,1.0
1990-09-19,17.63,17.63,17.63,17.63,0,1.9526809572967,1.9526809572967,1.9526809572967,1.9526809572967,0,0.0,1.0
1990-09-20,17.63,17.63,17.63,17.63,700,1.9526809572967,1.9526809572967,1.9526809572967,1.9526809572967,6320.02885770184,0.0,1.0
1990-09-21,17.75,17.88,17.75,17.88,2200,1.96597203584892,1.98037070428049,1.96597203584892,1.98037070428049,19862.9478384915,0.0,1.0
1990-09-24,17.25,17.38,17.25,17.38,3300,1.93141523161315,1.94597082466299,1.93141523161315,1.94597082466299,29473.2065214456,0.188,1.0
1990-09-25,17.25,17.25,17.25,17.25,2900,1.93141523161315,1.93141523161315,1.93141523161315,1.93141523161315,25900.6966400582,0.0,1.0
1990-09-26,17.38,17.38,17.25,17.25,500,1.94597082466299,1.94597082466299,1.93141523161315,1.93141523161315,4465.63735173417,0.0,1.0
1990-09-27,17.0,17.25,17.0,17.25,2800,1.90342370651731,1.93141523161315,1.90342370651731,1.93141523161315,25007.5691697114,0.0,1.0
1990-09-28,16.88,16.88,16.88,16.88,1400,1.8899877744713,1.8899877744713,1.8899877744713,1.8899877744713,12503.7845848557,0.0,1.0
1990-10-01,16.75,17.0,16.63,17.0,3800,1.87543218142147,1.90342370651731,1.86199624937546,1.90342370651731,33938.8438731796,0.0,1.0
1990-10-02,16.75,16.88,16.75,16.88,1700,1.87543218142147,1.8899877744713,1.87543218142147,1.8899877744713,15183.1669958962,0.0,1.0
1990-10-03,16.75,16.75,16.75,16.75,1300,1.87543218142147,1.87543218142147,1.87543218142147,1.87543218142147,11610.6571145088,0.0,1.0
1990-10-04,16.5,16.5,16.5,16.5,500,1.84744065632562,1.84744065632562,1.84744065632562,1.84744065632562,4465.63735173418,0.0,1.0
1990-10-05,16.5,16.5,16.5,16.5,0,1.84744065632562,1.84744065632562,1.84744065632562,1.84744065632562,0,0.0,1.0
1990-10-08,17.25,17.5,16.75,16.88,15000,1.93141523161315,1.95940675670899,1.87543218142147,1.8899877744713,133969.120552025,0.0,1.0
1990-10-09,16.88,17.5,16.75,17.5,5700,1.8899877744713,1.95940675670899,1.87543218142147,1.95940675670899,50908.2658097697,0.0,1.0
1990-10-10,16.75,16.75,16.75,16.75,1600,1.87543218142147,1.87543218142147,1.87543218142147,1.87543218142147,14290.0395255493,0.0,1.0
1990-10-11,17.0,17.0,17.0,17.0,100,1.90342370651731,1.90342370651731,1.90342370651731,1.90342370651731,893.127470346834,0.0,1.0
1990-10-12,17.0,17.0,17.0,17.0,400,1.90342370651731,1.90342370651731,1.90342370651731,1.90342370651731,3572.50988138734,0.0,1.0
1990-10-15,17.0,17.0,17.0,17.0,600,1.90342370651731,1.90342370651731,1.90342370651731,1.90342370651731,5358.76482208101,0.0,1.0
1990-10-16,17.0,17.25,17.0,17.25,300,1.90342370651731,1.93141523161315,1.90342370651731,1.93141523161315,2679.3824110405,0.0,1.0
1990-10-17,16.63,16.75,16.63,16.75,1100,1.86199624937546,1.87543218142147,1.86199624937546,1.87543218142147,9824.40217381519,0.0,1.0
1990-10-18,16.75,16.75,16.38,16.5,7400,1.87543218142147,1.87543218142147,1.83400472427962,1.84744065632562,66091.4328056656,0.0,1.0
1990-10-19,16.75,16.75,16.38,16.75,0,1.87543218142147,1.87543218142147,1.83400472427962,1.87543218142147,0,0.0,1.0
1990-10-22,16.38,16.5,16.38,16.5,2900,1.83400472427962,1.84744065632562,1.83400472427962,1.84744065632562,25900.6966400582,0.0,1.0
1990-10-23,16.25,16.25,16.25,16.25,2000,1.81944913122978,1.81944913122978,1.81944913122978,1.81944913122978,17862.5494069367,0.0,1.0
1990-10-24,16.5,16.5,16.5,16.5,4000,1.84744065632562,1.84744065632562,1.84744065632562,1.84744065632562,35725.0988138735,0.0,1.0
1990-10-25,16.5,16.5,16.5,16.5,300,1.84744065632562,1.84744065632562,1.84744065632562,1.84744065632562,2679.38241104051,0.0,1.0
1990-10-26,16.63,16.75,16.63,16.75,1600,1.86199624937546,1.87543218142147,1.86199624937546,1.87543218142147,14290.0395255494,0.0,1.0
1990-10-29,16.63,16.88,16.63,16.75,7000,1.86199624937546,1.8899877744713,1.86199624937546,1.87543218142147,62518.9229242785,0.0,1.0
1990-10-30,16.63,16.63,16.5,16.5,200,1.86199624937546,1.86199624937546,1.84744065632562,1.84744065632562,1786.25494069367,0.0,1.0
1990-10-31,16.63,16.63,16.63,16.63,200,1.86199624937546,1.86199624937546,1.86199624937546,1.86199624937546,1786.25494069367,0.0,1.0
1990-11-01,16.63,16.75,16.5,16.75,3000,1.86199624937546,1.87543218142147,1.84744065632562,1.87543218142147,26793.8241104051,0.0,1.0
1990-11-02,16.5,16.5,16.5,16.5,500,1.84744065632562,1.84744065632562,1.84744065632562,1.84744065632562,4465.63735173418,0.0,1.0
1990-11-05,16.38,16.5,16.38,16.38,2600,1.83400472427962,1.84744065632562,1.83400472427962,1.83400472427962,23221.3142290177,0.0,1.0
1990-11-06,16.5,16.63,16.5,16.63,200,1.84744065632562,1.86199624937546,1.84744065632562,1.86199624937546,1786.25494069367,0.0,1.0
1990-11-07,16.25,16.38,16.25,16.38,400,1.81944913122978,1.83400472427962,1.81944913122978,1.83400472427962,3572.50988138734,0.0,1.0
1990-11-08,16.13,16.5,16.13,16.5,1100,1.80601319918378,1.84744065632562,1.80601319918378,1.84744065632562,9824.40217381516,0.0,1.0
1990-11-09,16.0,16.0,16.0,16.0,1400,1.79145760613394,1.79145760613394,1.79145760613394,1.79145760613394,12503.7845848557,0.0,1.0
1990-11-12,16.13,16.25,16.13,16.25,2000,1.80601319918378,1.81944913122978,1.80601319918378,1.81944913122978,17862.5494069367,0.0,1.0
1990-11-13,16.13,16.25,16.13,16.13,1000,1.80601319918378,1.81944913122978,1.80601319918378,1.80601319918378,8931.27470346833,0.0,1.0
1990-11-14,16.0,16.13,16.0,16.13,1100,1.79145760613394,1.80601319918378,1.79145760613394,1.80601319918378,9824.40217381517,0.0,1.0
1990-11-15,16.25,16.25,16.25,16.25,6300,1.81944913122978,1.81944913122978,1.81944913122978,1.81944913122978,56267.0306318506,0.0,1.0
1990-11-16,16.13,16.13,16.13,16.13,700,1.80601319918378,1.80601319918378,1.80601319918378,1.80601319918378,6251.89229242783,0.0,1.0
1990-11-19,16.0,16.13,16.0,16.13,2500,1.79145760613394,1.80601319918378,1.79145760613394,1.80601319918378,22328.1867586708,0.0,1.0
1990-11-20,16.63,16.63,16.25,16.25,5500,1.86199624937546,1.86199624937546,1.81944913122978,1.81944913122978,49122.0108690759,0.0,1.0
1990-11-21,16.0,16.63,16.0,16.63,6000,1.79145760613394,1.86199624937546,1.79145760613394,1.86199624937546,53587.64822081,0.0,1.0
1990-11-23,16.0,16.0,16.0,16.0,2600,1.79145760613394,1.79145760613394,1.79145760613394,1.79145760613394,23221.3142290177,0.0,1.0
1990-11-26,16.0,16.13,16.0,16.0,5900,1.79145760613394,1.80601319918378,1.79145760613394,1.79145760613394,52694.5207504632,0.0,1.0
1990-11-27,16.13,16.13,16.0,16.13,500,1.80601319918378,1.80601319918378,1.79145760613394,1.80601319918378,4465.63735173416,0.0,1.0
1990-11-28,16.25,16.5,16.25,16.38,4500,1.81944913122978,1.84744065632562,1.81944913122978,1.83400472427962,40190.7361656076,0.0,1.0
1990-11-29,16.38,16.38,16.38,16.38,3200,1.83400472427962,1.83400472427962,1.83400472427962,1.83400472427962,28580.0790510987,0.0,1.0
1990-11-30,16.25,16.25,16.25,16.25,1100,1.81944913122978,1.81944913122978,1.81944913122978,1.81944913122978,9824.40217381519,0.0,1.0
1990-12-03,17.0,17.0,16.38,16.38,7800,1.90342370651731,1.90342370651731,1.83400472427962,1.83400472427962,69663.9426870531,0.0,1.0
1990-12-04,17.0,17.0,17.0,17.0,2500,1.90342370651731,1.90342370651731,1.90342370651731,1.90342370651731,22328.1867586709,0.0,1.0
1990-12-05,17.5,17.5,17.13,17.13,900,1.95940675670899,1.95940675670899,1.91797929956715,1.91797929956715,8038.14723312153,0.0,1.0
1990-12-06,17.5,17.63,17.5,17.5,5700,1.95940675670899,1.97396234975883,1.95940675670899,1.95940675670899,50908.2658097697,0.0,1.0
1990-12-07,17.5,17.75,17.5,17.75,800,1.95940675670899,1.98739828180484,1.95940675670899,1.98739828180484,7145.01976277469,0.0,1.0
1990-12-10,17.5,17.5,17.5,17.5,2100,1.95940675670899,1.95940675670899,1.95940675670899,1.95940675670899,18755.6768772836,0.0,1.0
1990-12-11,17.63,17.88,17.63,17.75,3400,1.97396234975883,2.00195387485467,1.97396234975883,1.98739828180484,30366.3339917924,0.0,1.0
1990-12-12,17.63,17.63,17.63,17.63,600,1.97396234975883,1.97396234975883,1.97396234975883,1.97396234975883,5358.76482208102,0.0,1.0
1990-12-13,17.63,17.63,17.63,17.63,700,1.97396234975883,1.97396234975883,1.97396234975883,1.97396234975883,6251.89229242785,0.0,1.0
1990-12-14,17.38,17.63,17.38,17.63,26100,1.94597082466299,1.97396234975883,1.94597082466299,1.97396234975883,233106.269760524,0.0,1.0
1990-12-17,17.38,17.5,17.25,17.25,3600,1.94597082466299,1.95940675670899,1.93141523161315,1.93141523161315,32152.588932486,0.0,1.0
1990-12-18,17.25,17.38,17.25,17.38,11500,1.93141523161315,1.94597082466299,1.93141523161315,1.94597082466299,102709.659089886,0.0,1.0
1990-12-19,17.5,17.5,17.38,17.38,2400,1.95940675670899,1.95940675670899,1.94597082466299,1.94597082466299,21435.0592883241,0.0,1.0
1990-12-20,17.5,17.5,17.25,17.5,2200,1.95940675670899,1.95940675670899,1.93141523161315,1.95940675670899,19648.8043476304,0.0,1.0
1990-12-21,17.25,17.25,17.25,17.25,4300,1.93141523161315,1.93141523161315,1.93141523161315,1.93141523161315,38404.4812249139,0.0,1.0
1990-12-24,17.75,17.75,17.75,17.75,2700,2.00844790867691,2.00844790867691,2.00844790867691,2.00844790867691,23861.7092297759,0.188,1.0
1990-12-26,17.75,17.75,17.75,17.75,0,2.00844790867691,2.00844790867691,2.00844790867691,2.00844790867691,0,0.0,1.0
1990-12-27,17.5,17.5,17.5,17.5,100,1.98015990996315,1.98015990996315,1.98015990996315,1.98015990996315,883.76700851022,0.0,1.0
1990-12-28,17.38,17.75,17.38,17.75,700,1.96658167058055,2.00844790867691,1.96658167058055,2.00844790867691,6186.36905957153,0.0,1.0
1990-12-31,17.88,17.88,17.38,17.5,29800,2.02315766800807,2.02315766800807,1.96658167058055,1.98015990996315,263362.568536045,0.0,1.0
1991-01-02,17.38,17.5,17.38,17.5,1700,1.96658167058055,1.98015990996315,1.96658167058055,1.98015990996315,15024.0391446737,0.0,1.0
1991-01-03,17.25,17.38,17.25,17.38,600,1.95187191124939,1.96658167058055,1.95187191124939,1.96658167058055,5302.60205106132,0.0,1.0
1991-01-04,17.25,17.25,17.25,17.25,3900,1.95187191124939,1.95187191124939,1.95187191124939,1.95187191124939,34466.9133318986,0.0,1.0
1991-01-07,17.13,17.25,17.13,17.25,5800,1.93829367186679,1.95187191124939,1.93829367186679,1.95187191124939,51258.4864935927,0.0,1.0
1991-01-08,17.0,17.13,17.0,17.13,4500,1.92358391253563,1.93829367186679,1.92358391253563,1.93829367186679,39769.5153829599,0.0,1.0
1991-01-09,16.88,17.0,16.88,17.0,5900,1.91000567315303,1.92358391253563,1.91000567315303,1.92358391253563,52142.2535021029,0.0,1.0
1991-01-10,16.5,16.88,16.5,16.88,6000,1.86700791510811,1.91000567315303,1.86700791510811,1.91000567315303,53026.0205106133,0.0,1.0
1991-01-11,16.75,16.75,16.75,16.75,700,1.89529591382187,1.89529591382187,1.89529591382187,1.89529591382187,6186.36905957155,0.0,1.0
1991-01-14,17.0,17.0,16.88,16.88,500,1.92358391253563,1.92358391253563,1.91000567315303,1.91000567315303,4418.8350425511,0.0,1.0
1991-01-15,16.88,17.0,16.75,16.75,5700,1.91000567315303,1.92358391253563,1.89529591382187,1.89529591382187,50374.7194850825,0.0,1.0
1991-01-16,16.75,16.75,16.63,16.63,3300,1.89529591382187,1.89529591382187,1.88171767443927,1.88171767443927,29164.3112808373,0.0,1.0
1991-01-17,16.38,16.5,16.38,16.5,1000,1.85342967572551,1.86700791510811,1.85342967572551,1.86700791510811,8837.67008510219,0.0,1.0
1991-01-18,16.38,16.5,16.38,16.38,0,1.85342967572551,1.86700791510811,1.85342967572551,1.85342967572551,0,0.0,1.0
1991-01-21,16.88,16.88,16.63,16.63,1200,1.91000567315303,1.91000567315303,1.88171767443927,1.88171767443927,10605.2041021226,0.0,1.0
1991-01-22,17.0,17.0,17.0,17.0,100,1.92358391253563,1.92358391253563,1.92358391253563,1.92358391253563,883.767008510221,0.0,1.0
1991-01-23,17.25,17.25,17.25,17.25,1100,1.95187191124939,1.95187191124939,1.95187191124939,1.95187191124939,9721.43709361243,0.0,1.0
1991-01-24,17.38,17.38,17.13,17.13,2100,1.96658167058055,1.96658167058055,1.93829367186679,1.93829367186679,18559.1071787146,0.0,1.0
1991-01-25,17.13,17.13,17.13,17.13,300,1.93829367186679,1.93829367186679,1.93829367186679,1.93829367186679,2651.30102553066,0.0,1.0
1991-01-28,17.75,17.75,17.38,17.38,3300,2.00844790867691,2.00844790867691,1.96658167058055,1.96658167058055,29164.3112808373,0.0,1.0
1991-01-29,17.63,17.63,17.63,17.63,600,1.99486966929431,1.99486966929431,1.99486966929431,1.99486966929431,5302.60205106131,0.0,1.0
1991-01-30,17.75,17.75,17.75,17.75,900,2.00844790867691,2.00844790867691,2.00844790867691,2.00844790867691,7953.90307659198,0.0,1.0
1991-01-31,18.13,18.13,18.0,18.0,1500,2.05144566672182,2.05144566672182,2.03673590739067,2.03673590739067,13256.5051276533,0.0,1.0
1991-02-01,18.5,18.5,18.25,18.25,400,2.09331190481819,2.09331190481819,2.06502390610443,2.06502390610443,3535.06803404088,0.0,1.0
1991-02-04,18.5,18.75,18.5,18.75,2700,2.09331190481819,2.12159990353195,2.09331190481819,2.12159990353195,23861.7092297759,0.0,1.0
1991-02-05,18.75,18.75,18.5,18.5,200,2.12159990353195,2.12159990353195,2.09331190481819,2.09331190481819,1767.53401702044,0.0,1.0
1991-02-06,18.75,19.0,18.75,19.0,600,2.12159990353195,2.14988790224571,2.12159990353195,2.14988790224571,5302.60205106131,0.0,1.0
1991-02-07,19.13,19.25,19.0,19.0,3300,2.16459766157686,2.17817590095947,2.14988790224571,2.14988790224571,29164.3112808373,0.0,1.0
1991-02-08,19.13,19.25,19.0,19.13,0,2.16459766157686,2.17817590095947,2.14988790224571,2.16459766157686,0,0.0,1.0
1991-02-11,19.25,19.38,19.25,19.38,800,2.17817590095947,2.19288566029062,2.17817590095947,2.19288566029062,7070.13606808174,0.0,1.0
1991-02-12,19.13,19.13,19.13,19.13,400,2.16459766157686,2.16459766157686,2.16459766157686,2.16459766157686,3535.06803404088,0.0,1.0
1991-02-13,19.13,19.13,19.13,19.13,0,2.16459766157686,2.16459766157686,2.16459766157686,2.16459766157686,0,0.0,1.0
1991-02-14,18.38,19.25,18.38,19.25,12500,2.07973366543558,2.17817590095947,2.07973366543558,2.17817590095947,110470.876063778,0.0,1.0
1991-02-15,18.63,18.63,18.25,18.25,900,2.10802166414934,2.10802166414934,2.06502390610443,2.06502390610443,7953.90307659199,0.0,1.0
1991-02-19,18.5,18.5,18.5,18.5,300,2.09331190481819,2.09331190481819,2.09331190481819,2.09331190481819,2651.30102553066,0.0,1.0
1991-02-20,18.5,18.5,18.5,18.5,0,2.09331190481819,2.09331190481819,2.09331190481819,2.09331190481819,0,0.0,1.0
1991-02-21,18.75,18.75,18.75,18.75,200,2.12159990353195,2.12159990353195,2.12159990353195,2.12159990353195,1767.53401702044,0.0,1.0
1991-02-22,18.75,18.75,18.75,18.75,5800,2.12159990353195,2.12159990353195,2.12159990353195,2.12159990353195,51258.4864935927,0.0,1.0
1991-02-25,19.0,19.25,19.0,19.0,7200,2.14988790224571,2.17817590095947,2.14988790224571,2.14988790224571,63631.2246127357,0.0,1.0
1991-02-26,18.88,19.13,18.75,18.75,1200,2.1363096628631,2.16459766157686,2.12159990353195,2.12159990353195,10605.2041021226,0.0,1.0
1991-02-27,19.0,19.0,19.0,19.0,3000,2.14988790224571,2.14988790224571,2.14988790224571,2.14988790224571,26513.0102553066,0.0,1.0
1991-02-28,19.13,19.13,19.0,19.13,5400,2.16459766157686,2.16459766157686,2.14988790224571,2.16459766157686,47723.4184595519,0.0,1.0
1991-03-01,19.13,19.13,19.0,19.13,900,2.16459766157686,2.16459766157686,2.14988790224571,2.16459766157686,7953.90307659198,0.0,1.0
1991-03-04,20.13,21.0,19.63,19.63,29500,2.2777496564319,2.37619189195578,2.22117365900438,2.22117365900438,260711.267510515,0.0,1.0
1991-03-05,20.5,20.5,20.38,20.38,18500,2.31961589452826,2.31961589452826,2.30603765514566,2.30603765514566,163496.896574391,0.0,1.0
1991-03-06,20.5,20.75,20.5,20.75,2500,2.31961589452826,2.34790389324202,2.31961589452826,2.34790389324202,22094.1752127555,0.0,1.0
1991-03-07,21.0,21.25,20.75,20.75,3700,2.37619189195578,2.40447989066954,2.34790389324202,2.34790389324202,32699.3793148781,0.0,1.0
1991-03-08,21.0,21.0,21.0,21.0,3600,2.37619189195578,2.37619189195578,2.37619189195578,2.37619189195578,31815.6123063679,0.0,1.0
1991-03-11,21.0,21.13,21.0,21.13,900,2.37619189195578,2.39090165128694,2.37619189195578,2.39090165128694,7953.90307659198,0.0,1.0
1991-03-12,20.75,21.0,20.75,21.0,1800,2.34790389324202,2.37619189195578,2.34790389324202,2.37619189195578,15907.806153184,0.0,1.0
1991-03-13,21.0,21.0,21.0,21.0,2500,2.37619189195578,2.37619189195578,2.37619189195578,2.37619189195578,22094.1752127555,0.0,1.0
1991-03-14,20.5,21.0,20.5,21.0,1300,2.31961589452826,2.37619189195578,2.31961589452826,2.37619189195578,11488.9711106329,0.0,1.0
1991-03-15,20.25,20.38,20.25,20.25,6200,2.2913278958145,2.30603765514566,2.2913278958145,2.2913278958145,54793.5545276337,0.0,1.0
1991-03-18,20.5,20.5,20.5,20.5,400,2.31961589452826,2.31961589452826,2.31961589452826,2.31961589452826,3535.06803404088,0.0,1.0
1991-03-19,20.38,21.0,20.38,20.5,6300,2.30603765514566,2.37619189195578,2.30603765514566,2.31961589452826,55677.3215361438,0.0,1.0
1991-03-20,20.25,20.88,20.25,20.63,5100,2.2913278958145,2.36261365257318,2.2913278958145,2.33432565385942,45072.1174340213,0.0,1.0
1991-03-21,21.0,21.0,20.25,20.25,3200,2.37619189195578,2.37619189195578,2.2913278958145,2.2913278958145,28280.544272327,0.0,1.0
1991-03-22,20.63,20.75,20.63,20.75,13000,2.35559822889216,2.36930020598703,2.35559822889216,2.36930020598703,113852.182732422,0.188,1.0
1991-03-25,20.63,20.75,20.63,20.63,0,2.35559822889216,2.36930020598703,2.35559822889216,2.35559822889216,0,0.0,1.0
1991-03-26,20.38,20.38,20.0,20.38,18200,2.32705244327786,2.32705244327786,2.28366284914412,2.32705244327786,159393.055825391,0.0,1.0
1991-03-27,20.38,20.38,20.25,20.25,9700,2.32705244327786,2.32705244327786,2.31220863475843,2.31220863475843,84951.2440388072,0.0,1.0
1991-03-28,20.38,20.38,20.38,20.38,4200,2.32705244327786,2.32705244327786,2.32705244327786,2.32705244327786,36783.0128827825,0.0,1.0
1991-04-01,20.0,20.25,20.0,20.25,1800,2.28366284914412,2.31220863475843,2.28366284914412,2.31220863475843,15764.1483783354,0.0,1.0
1991-04-02,20.13,20.13,20.13,20.13,1000,2.29850665766356,2.29850665766356,2.29850665766356,2.29850665766356,8757.8602101863,0.0,1.0
1991-04-03,20.5,20.63,20.5,20.5,11100,2.34075442037273,2.35559822889216,2.34075442037273,2.34075442037273,97212.2483330678,0.0,1.0
1991-04-04,20.5,20.63,20.5,20.5,0,2.34075442037273,2.35559822889216,2.34075442037273,2.34075442037273,0,0.0,1.0
1991-04-05,20.5,20.5,20.5,20.5,400,2.34075442037273,2.34075442037273,2.34075442037273,2.34075442037273,3503.14408407452,0.0,1.0
1991-04-08,20.5,20.5,20.5,20.5,0,2.34075442037273,2.34075442037273,2.34075442037273,2.34075442037273,0,0.0,1.0
1991-04-09,20.63,20.88,20.63,20.75,5500,2.35559822889216,2.38414401450647,2.35559822889216,2.36930020598703,48168.2311560247,0.0,1.0
1991-04-10,20.75,20.75,20.75,20.75,100,2.36930020598703,2.36930020598703,2.36930020598703,2.36930020598703,875.786021018629,0.0,1.0
1991-04-11,20.75,20.75,20.75,20.75,1000,2.36930020598703,2.36930020598703,2.36930020598703,2.36930020598703,8757.86021018629,0.0,1.0
1991-04-12,20.75,20.75,20.75,20.75,2900,2.36930020598703,2.36930020598703,2.36930020598703,2.36930020598703,25397.7946095403,0.0,1.0
1991-04-15,20.63,20.63,20.63,20.63,2500,2.35559822889216,2.35559822889216,2.35559822889216,2.35559822889216,21894.6505254658,0.0,1.0
1991-04-16,20.5,20.63,20.38,20.63,4500,2.34075442037273,2.35559822889216,2.32705244327786,2.35559822889216,39410.3709458383,0.0,1.0
1991-04-17,21.0,21.0,20.63,20.63,11200,2.39784599160133,2.39784599160133,2.35559822889216,2.35559822889216,98088.0343540866,0.0,1.0
1991-04-18,21.0,21.0,21.0,21.0,7400,2.39784599160133,2.39784599160133,2.39784599160133,2.39784599160133,64808.1655553786,0.0,1.0
1991-04-19,21.38,21.38,21.0,21.0,2700,2.44123558573507,2.44123558573507,2.39784599160133,2.39784599160133,23646.222567503,0.0,1.0
1991-04-22,21.5,21.5,21.38,21.38,4100,2.45493756282993,2.45493756282993,2.44123558573507,2.44123558573507,35907.2268617639,0.0,1.0
1991-04-23,21.5,21.5,21.38,21.5,20000,2.45493756282993,2.45493756282993,2.44123558573507,2.45493756282993,175157.204203726,0.0,1.0
1991-04-24,21.38,21.5,21.38,21.5,2600,2.44123558573507,2.45493756282993,2.44123558573507,2.45493756282993,22770.4365464844,0.0,1.0
1991-04-25,21.25,21.5,21.25,21.5,1200,2.42639177721563,2.45493756282993,2.42639177721563,2.45493756282993,10509.4322522236,0.0,1.0
1991-04-26,21.25,21.25,21.13,21.13,200,2.42639177721563,2.42639177721563,2.41268980012077,2.41268980012077,1751.57204203726,0.0,1.0
1991-04-29,21.25,21.25,21.25,21.25,200,2.42639177721563,2.42639177721563,2.42639177721563,2.42639177721563,1751.57204203726,0.0,1.0
1991-04-30,21.25,21.25,21.25,21.25,400,2.42639177721563,2.42639177721563,2.42639177721563,2.42639177721563,3503.14408407452,0.0,1.0
1991-05-01,21.5,21.5,21.38,21.38,2600,2.45493756282993,2.45493756282993,2.44123558573507,2.44123558573507,22770.4365464844,0.0,1.0
1991-05-02,21.5,21.5,21.38,21.5,0,2.45493756282993,2.45493756282993,2.44123558573507,2.45493756282993,0,0.0,1.0
1991-05-03,21.63,21.63,21.5,21.5,2000,2.46978137134937,2.46978137134937,2.45493756282993,2.45493756282993,17515.7204203726,0.0,1.0
1991-05-06,21.63,21.63,21.63,21.63,0,2.46978137134937,2.46978137134937,2.46978137134937,2.46978137134937,0,0.0,1.0
1991-05-07,21.88,21.88,21.63,21.63,200,2.49832715696367,2.49832715696367,2.46978137134937,2.46978137134937,1751.57204203726,0.0,1.0
1991-05-08,21.5,21.75,21.5,21.63,30600,2.45493756282993,2.48348334844424,2.45493756282993,2.46978137134937,267990.522431701,0.0,1.0
1991-05-09,21.5,21.75,21.5,21.75,400,2.45493756282993,2.48348334844424,2.45493756282993,2.48348334844424,3503.14408407452,0.0,1.0
1991-05-10,21.63,21.75,21.5,21.75,600,2.46978137134937,2.48348334844424,2.45493756282993,2.48348334844424,5254.71612611178,0.0,1.0
1991-05-13,21.5,21.63,21.5,21.5,2800,2.45493756282993,2.46978137134937,2.45493756282993,2.45493756282993,24522.0085885217,0.0,1.0
1991-05-14,21.5,21.5,21.5,21.5,300,2.45493756282993,2.45493756282993,2.45493756282993,2.45493756282993,2627.35806305589,0.0,1.0
1991-05-15,21.5,21.5,21.5,21.5,600,2.45493756282993,2.45493756282993,2.45493756282993,2.45493756282993,5254.71612611179,0.0,1.0
1991-05-16,21.13,21.38,21.13,21.38,2100,2.41268980012077,2.44123558573507,2.41268980012077,2.44123558573507,18391.5064413912,0.0,1.0
1991-05-17,22.0,22.0,21.25,21.25,1600,2.51202913405854,2.51202913405854,2.42639177721563,2.42639177721563,14012.5763362981,0.0,1.0
1991-05-20,21.75,22.0,21.75,22.0,300,2.48348334844424,2.51202913405854,2.48348334844424,2.51202913405854,2627.35806305588,0.0,1.0
1991-05-21,22.13,22.13,21.88,22.0,400,2.52687294257797,2.52687294257797,2.49832715696367,2.51202913405854,3503.14408407452,0.0,1.0
1991-05-22,22.13,22.13,22.13,22.13,2000,2.52687294257797,2.52687294257797,2.52687294257797,2.52687294257797,17515.7204203726,0.0,1.0
1991-05-23,22.13,22.25,22.0,22.13,4200,2.52687294257797,2.54057491967284,2.51202913405854,2.52687294257797,36783.0128827825,0.0,1.0
1991-05-24,22.13,22.25,22.0,22.13,0,2.52687294257797,2.54057491967284,2.51202913405854,2.52687294257797,0,0.0,1.0
1991-05-28,22.0,22.13,22.0,22.13,1400,2.51202913405854,2.52687294257797,2.51202913405854,2.52687294257797,12261.0042942608,0.0,1.0
1991-05-29,22.0,22.13,22.0,22.0,0,2.51202913405854,2.52687294257797,2.51202913405854,2.51202913405854,0,0.0,1.0
1991-05-30,22.88,22.88,22.5,22.5,5800,2.61251029942088,2.61251029942088,2.56912070528714,2.56912070528714,50795.5892190805,0.0,1.0
1991-05-31,23.25,23.25,23.0,23.25,1400,2.65475806213004,2.65475806213004,2.62621227651574,2.65475806213004,12261.0042942608,0.0,1.0
1991-06-03,23.25,23.38,23.25,23.38,2600,2.65475806213004,2.66960187064948,2.65475806213004,2.66960187064948,22770.4365464844,0.0,1.0
1991-06-04,23.5,23.63,23.38,23.63,1600,2.68330384774435,2.69814765626378,2.66960187064948,2.69814765626378,14012.5763362981,0.0,1.0
1991-06-05,23.5,23.5,23.5,23.5,500,2.68330384774435,2.68330384774435,2.68330384774435,2.68330384774435,4378.93010509314,0.0,1.0
1991-06-06,24.0,24.0,23.5,24.0,7200,2.74039541897295,2.74039541897295,2.68330384774435,2.74039541897295,63056.5935133413,0.0,1.0
1991-06-07,23.75,24.0,23.75,24.0,4500,2.71184963335865,2.74039541897295,2.71184963335865,2.74039541897295,39410.3709458383,0.0,1.0
1991-06-10,23.75,24.0,23.75,23.75,0,2.71184963335865,2.74039541897295,2.71184963335865,2.71184963335865,0,0.0,1.0
1991-06-11,23.5,23.75,23.5,23.5,100,2.68330384774435,2.71184963335865,2.68330384774435,2.68330384774435,875.786021018629,0.0,1.0
1991-06-12,23.38,23.5,23.38,23.5,400,2.66960187064948,2.68330384774435,2.66960187064948,2.68330384774435,3503.14408407452,0.0,1.0
1991-06-13,23.38,23.5,23.38,23.38,0,2.66960187064948,2.68330384774435,2.66960187064948,2.66960187064948,0,0.0,1.0
1991-06-14,23.25,23.38,23.13,23.38,3300,2.65475806213004,2.66960187064948,2.64105608503518,2.66960187064948,28900.9386936148,0.0,1.0
1991-06-17,23.75,23.75,23.0,23.0,3500,2.71184963335865,2.71184963335865,2.62621227651574,2.62621227651574,30652.510735652,0.0,1.0
1991-06-18,23.75,23.75,23.75,23.75,100,2.71184963335865,2.71184963335865,2.71184963335865,2.71184963335865,875.786021018629,0.0,1.0
1991-06-19,23.75,23.75,23.75,23.75,100,2.71184963335865,2.71184963335865,2.71184963335865,2.71184963335865,875.786021018629,0.0,1.0
1991-06-20,23.63,23.75,23.5,23.5,900,2.69814765626378,2.71184963335865,2.68330384774435,2.68330384774435,7882.07418916768,0.0,1.0
1991-06-21,23.5,23.63,23.5,23.5,600,2.68330384774435,2.69814765626378,2.68330384774435,2.68330384774435,5254.71612611177,0.0,1.0
1991-06-24,23.0,23.5,23.0,23.0,100,2.6476787072977,2.70523694006504,2.6476787072977,2.6476787072977,868.68546159343,0.188,1.0
1991-06-25,23.0,23.0,23.0,23.0,0,2.6476787072977,2.6476787072977,2.6476787072977,2.6476787072977,0,0.0,1.0
1991-06-26,23.0,23.0,23.0,23.0,0,2.6476787072977,2.6476787072977,2.6476787072977,2.6476787072977,0,0.0,1.0
1991-06-27,22.5,22.63,22.5,22.63,1800,2.59012047453036,2.60508561504986,2.59012047453036,2.60508561504986,15636.3383086817,0.0,1.0
1991-06-28,22.25,22.5,22.25,22.25,2600,2.56134135814669,2.59012047453036,2.56134135814669,2.56134135814669,22585.8220014292,0.0,1.0
1991-07-01,21.75,22.25,21.75,22.25,5400,2.50378312537934,2.56134135814669,2.50378312537934,2.56134135814669,46909.0149260454,0.0,1.0
1991-07-02,21.75,21.75,21.75,21.75,300,2.50378312537934,2.50378312537934,2.50378312537934,2.50378312537934,2606.0563847803,0.0,1.0
1991-07-03,21.75,21.75,21.75,21.75,100,2.50378312537934,2.50378312537934,2.50378312537934,2.50378312537934,868.685461593433,0.0,1.0
1991-07-05,21.75,21.75,21.5,21.5,1000,2.50378312537934,2.50378312537934,2.47500400899567,2.47500400899567,8686.85461593433,0.0,1.0
1991-07-08,21.75,21.75,21.5,21.75,0,2.50378312537934,2.50378312537934,2.47500400899567,2.50378312537934,0,0.0,1.0
1991-07-09,21.5,21.75,21.5,21.5,100,2.47500400899567,2.50378312537934,2.47500400899567,2.47500400899567,868.685461593433,0.0,1.0
1991-07-10,21.25,21.5,21.13,21.38,3200,2.446224892612,2.47500400899567,2.43241091674784,2.46119003313151,27797.9347709898,0.0,1.0
1991-07-11,21.0,21.5,21.0,21.5,2100,2.41744577622833,2.47500400899567,2.41744577622833,2.47500400899567,18242.3946934621,0.0,1.0
1991-07-12,21.0,21.0,21.0,21.0,0,2.41744577622833,2.41744577622833,2.41744577622833,2.41744577622833,0,0.0,1.0
1991-07-15,21.0,21.13,21.0,21.0,1000,2.41744577622833,2.43241091674784,2.41744577622833,2.41744577622833,8686.85461593432,0.0,1.0
1991-07-16,20.75,21.0,20.75,20.75,1900,2.38866665984466,2.41744577622833,2.38866665984466,2.38866665984466,16505.0237702752,0.0,1.0
1991-07-17,20.5,20.75,20.5,20.5,1200,2.35988754346099,2.38866665984466,2.35988754346099,2.35988754346099,10424.2255391212,0.0,1.0
1991-07-18,20.38,20.63,20.38,20.63,1400,2.34607356759683,2.3748526839805,2.34607356759683,2.3748526839805,12161.596462308,0.0,1.0
1991-07-19,20.25,20.38,20.25,20.25,500,2.33110842707732,2.34607356759683,2.33110842707732,2.33110842707732,4343.42730796716,0.0,1.0
1991-07-22,20.25,20.25,20.25,20.25,200,2.33110842707732,2.33110842707732,2.33110842707732,2.33110842707732,1737.37092318686,0.0,1.0
1991-07-23,20.38,20.38,20.13,20.13,2200,2.34607356759683,2.34607356759683,2.31729445121316,2.31729445121316,19111.0801550555,0.0,1.0
1991-07-24,20.38,20.63,20.38,20.5,4000,2.34607356759683,2.3748526839805,2.34607356759683,2.35988754346099,34747.4184637372,0.0,1.0
1991-07-25,20.5,20.5,20.38,20.5,300,2.35988754346099,2.35988754346099,2.34607356759683,2.35988754346099,2606.0563847803,0.0,1.0
1991-07-26,20.5,20.5,20.5,20.5,0,2.35988754346099,2.35988754346099,2.35988754346099,2.35988754346099,0,0.0,1.0
1991-07-29,20.5,20.5,20.5,20.5,0,2.35988754346099,2.35988754346099,2.35988754346099,2.35988754346099,0,0.0,1.0
1991-07-30,20.25,20.5,20.25,20.25,400,2.33110842707732,2.35988754346099,2.33110842707732,2.33110842707732,3474.74184637373,0.0,1.0
1991-07-31,20.25,20.25,20.25,20.25,0,2.33110842707732,2.33110842707732,2.33110842707732,2.33110842707732,0,0.0,1.0
1991-08-01,20.25,20.25,20.25,20.25,0,2.33110842707732,2.33110842707732,2.33110842707732,2.33110842707732,0,0.0,1.0
1991-08-02,20.0,20.25,20.0,20.25,1400,2.30232931069365,2.33110842707732,2.30232931069365,2.33110842707732,12161.596462308,0.0,1.0
1991-08-05,20.0,20.0,20.0,20.0,600,2.30232931069365,2.30232931069365,2.30232931069365,2.30232931069365,5212.11276956059,0.0,1.0
1991-08-06,20.13,20.13,19.88,20.0,7900,2.31729445121316,2.31729445121316,2.28851533482949,2.30232931069365,68626.151465881,0.0,1.0
1991-08-07,20.75,21.0,20.38,20.38,22600,2.38866665984466,2.41744577622833,2.34607356759683,2.34607356759683,196322.914320116,0.0,1.0
1991-08-08,21.0,21.0,20.88,20.88,7900,2.41744577622833,2.41744577622833,2.40363180036417,2.40363180036417,68626.1514658812,0.0,1.0
1991-08-09,21.13,21.25,21.0,21.25,3600,2.43241091674784,2.446224892612,2.41744577622833,2.446224892612,31272.6766173635,0.0,1.0
1991-08-12,21.0,21.13,21.0,21.0,3400,2.41744577622833,2.43241091674784,2.41744577622833,2.41744577622833,29535.3056941767,0.0,1.0
1991-08-13,21.0,21.0,21.0,21.0,700,2.41744577622833,2.41744577622833,2.41744577622833,2.41744577622833,6080.79823115403,0.0,1.0
1991-08-14,21.0,21.13,21.0,21.13,1100,2.41744577622833,2.43241091674784,2.41744577622833,2.43241091674784,9555.54007752775,0.0,1.0
1991-08-15,20.88,21.0,20.88,20.88,12800,2.40363180036417,2.41744577622833,2.40363180036417,2.40363180036417,111191.739083959,0.0,1.0
1991-08-16,20.88,20.88,20.88,20.88,1100,2.40363180036417,2.40363180036417,2.40363180036417,2.40363180036417,9555.54007752775,0.0,1.0
1991-08-19,20.63,20.75,20.63,20.63,400,2.3748526839805,2.38866665984466,2.3748526839805,2.3748526839805,3474.74184637373,0.0,1.0
1991-08-20,20.88,20.88,20.75,20.75,2900,2.40363180036417,2.40363180036417,2.38866665984466,2.38866665984466,25191.8783862095,0.0,1.0
1991-08-21,21.13,21.25,21.0,21.0,1700,2.43241091674784,2.446224892612,2.41744577622833,2.41744577622833,14767.6528470883,0.0,1.0
1991-08-22,21.13,21.13,21.0,21.13,1000,2.43241091674784,2.43241091674784,2.41744577622833,2.43241091674784,8686.85461593432,0.0,1.0
1991-08-23,21.0,21.13,21.0,21.13,7000,2.41744577622833,2.43241091674784,2.41744577622833,2.43241091674784,60807.9823115403,0.0,1.0
1991-08-26,21.25,21.25,21.0,21.0,15200,2.446224892612,2.446224892612,2.41744577622833,2.41744577622833,132040.190162202,0.0,1.0
1991-08-27,21.13,21.25,21.13,21.13,2200,2.43241091674784,2.446224892612,2.43241091674784,2.43241091674784,19111.0801550555,0.0,1.0
1991-08-28,21.38,21.38,21.0,21.25,18300,2.46119003313151,2.46119003313151,2.41744577622833,2.446224892612,158969.439471598,0.0,1.0
1991-08-29,21.25,21.38,21.25,21.25,9000,2.446224892612,2.46119003313151,2.446224892612,2.446224892612,78181.6915434089,0.0,1.0
1991-08-30,21.25,21.25,21.25,21.25,8700,2.446224892612,2.446224892612,2.446224892612,2.446224892612,75575.6351586286,0.0,1.0
1991-09-03,21.38,21.38,21.25,21.25,3700,2.46119003313151,2.46119003313151,2.446224892612,2.446224892612,32141.362078957,0.0,1.0
1991-09-04,21.25,21.38,21.0,21.25,11900,2.446224892612,2.46119003313151,2.41744577622833,2.446224892612,103373.569929618,0.0,1.0
1991-09-05,21.0,21.13,21.0,21.13,300,2.41744577622833,2.43241091674784,2.41744577622833,2.43241091674784,2606.0563847803,0.0,1.0
1991-09-06,21.0,21.0,21.0,21.0,100,2.41744577622833,2.41744577622833,2.41744577622833,2.41744577622833,868.685461593432,0.0,1.0
1991-09-09,21.0,21.13,21.0,21.13,300,2.41744577622833,2.43241091674784,2.41744577622833,2.43241091674784,2606.0563847803,0.0,1.0
1991-09-10,21.25,21.25,21.0,21.25,4300,2.446224892612,2.446224892612,2.41744577622833,2.446224892612,37353.4748485176,0.0,1.0
1991-09-11,21.25,21.25,21.25,21.25,4500,2.446224892612,2.446224892612,2.446224892612,2.446224892612,39090.8457717045,0.0,1.0
1991-09-12,21.88,21.88,21.5,21.5,2700,2.51874826589885,2.51874826589885,2.47500400899567,2.47500400899567,23454.5074630227,0.0,1.0
1991-09-13,22.5,22.63,22.0,22.0,2900,2.59012047453036,2.60508561504986,2.53256224176301,2.53256224176301,25191.8783862095,0.0,1.0
1991-09-16,22.75,22.75,22.5,22.75,2000,2.61889959091403,2.61889959091403,2.59012047453036,2.61889959091403,17373.7092318686,0.0,1.0
1991-09-17,22.5,22.63,22.5,22.63,21500,2.59012047453036,2.60508561504986,2.59012047453036,2.60508561504986,186767.374242587,0.0,1.0
1991-09-18,22.5,22.5,22.38,22.5,7800,2.59012047453036,2.59012047453036,2.57630649866619,2.59012047453036,67757.4660042875,0.0,1.0
1991-09-19,22.5,22.5,22.5,22.5,3000,2.59012047453036,2.59012047453036,2.59012047453036,2.59012047453036,26060.5638478029,0.0,1.0
1991-09-20,22.63,22.88,22.5,22.75,2300,2.60508561504986,2.63386473143354,2.59012047453036,2.61889959091403,19979.765616649,0.0,1.0
1991-09-23,22.63,22.63,22.63,22.63,400,2.60508561504986,2.60508561504986,2.60508561504986,2.60508561504986,3474.74184637373,0.0,1.0
1991-09-24,22.5,22.63,22.5,22.5,400,2.61176237005088,2.62685255263339,2.61176237005088,2.61176237005088,3445.94902783007,0.188,1.0
1991-09-25,22.5,22.5,22.5,22.5,100,2.61176237005088,2.61176237005088,2.61176237005088,2.61176237005088,861.487256957519,0.0,1.0
1991-09-26,22.88,22.88,22.5,22.5,1900,2.65587213452285,2.65587213452285,2.61176237005088,2.61176237005088,16368.2578821929,0.0,1.0
1991-09-27,23.25,23.25,23.0,23.0,1400,2.69882111571924,2.69882111571924,2.66980153382978,2.66980153382978,12060.8215974053,0.0,1.0
1991-09-30,23.38,23.38,23.0,23.0,4600,2.71391129830175,2.71391129830175,2.66980153382978,2.66980153382978,39628.413820046,0.0,1.0
1991-10-01,23.13,23.38,23.13,23.13,400,2.6848917164123,2.71391129830175,2.6848917164123,2.6848917164123,3445.94902783008,0.0,1.0
1991-10-02,23.0,23.13,23.0,23.0,500,2.66980153382978,2.6848917164123,2.66980153382978,2.66980153382978,4307.43628478761,0.0,1.0
1991-10-03,22.5,22.88,22.5,22.88,9200,2.61176237005088,2.65587213452285,2.61176237005088,2.65587213452285,79256.8276400917,0.0,1.0
1991-10-04,22.25,22.5,22.25,22.25,1600,2.58274278816142,2.61176237005088,2.58274278816142,2.58274278816142,13783.7961113203,0.0,1.0
1991-10-07,22.38,22.38,22.25,22.38,2000,2.59783297074394,2.59783297074394,2.58274278816142,2.59783297074394,17229.7451391504,0.0,1.0
1991-10-08,22.5,22.5,22.13,22.38,11200,2.61176237005088,2.61176237005088,2.56881338885448,2.59783297074394,96486.5727792421,0.0,1.0
1991-10-09,22.5,22.5,22.38,22.5,500,2.61176237005088,2.61176237005088,2.59783297074394,2.61176237005088,4307.43628478759,0.0,1.0
1991-10-10,22.5,22.5,22.38,22.38,1100,2.61176237005088,2.61176237005088,2.59783297074394,2.59783297074394,9476.3598265327,0.0,1.0
1991-10-11,22.5,22.63,22.5,22.63,200,2.61176237005088,2.62685255263339,2.61176237005088,2.62685255263339,1722.97451391504,0.0,1.0
1991-10-14,22.63,22.63,22.5,22.63,200,2.62685255263339,2.62685255263339,2.61176237005088,2.62685255263339,1722.97451391504,0.0,1.0
1991-10-15,22.38,22.63,22.13,22.5,7200,2.59783297074394,2.62685255263339,2.56881338885448,2.61176237005088,62027.0825009414,0.0,1.0
1991-10-16,22.38,22.63,22.38,22.5,1900,2.59783297074394,2.62685255263339,2.59783297074394,2.61176237005088,16368.2578821929,0.0,1.0
1991-10-17,22.63,22.63,22.38,22.63,200,2.62685255263339,2.62685255263339,2.59783297074394,2.62685255263339,1722.97451391504,0.0,1.0
1991-10-18,22.75,23.0,22.63,22.63,1500,2.64078195194033,2.66980153382978,2.62685255263339,2.62685255263339,12922.3088543628,0.0,1.0
1991-10-21,22.75,23.0,22.75,22.75,1300,2.64078195194033,2.66980153382978,2.64078195194033,2.64078195194033,11199.3343404478,0.0,1.0
1991-10-22,22.63,22.88,22.63,22.88,1800,2.62685255263339,2.65587213452285,2.62685255263339,2.65587213452285,15506.7706252354,0.0,1.0
1991-10-23,22.5,22.63,22.5,22.5,300,2.61176237005088,2.62685255263339,2.61176237005088,2.61176237005088,2584.46177087256,0.0,1.0
1991-10-24,22.75,22.75,22.5,22.5,400,2.64078195194033,2.64078195194033,2.61176237005088,2.61176237005088,3445.94902783008,0.0,1.0
1991-10-25,22.88,22.88,22.75,22.75,900,2.65587213452285,2.65587213452285,2.64078195194033,2.64078195194033,7753.38531261767,0.0,1.0
1991-10-28,23.0,23.13,22.88,22.88,3200,2.66980153382978,2.6848917164123,2.65587213452285,2.65587213452285,27567.5922226407,0.0,1.0
1991-10-29,23.0,23.0,23.0,23.0,500,2.66980153382978,2.66980153382978,2.66980153382978,2.66980153382978,4307.43628478761,0.0,1.0
1991-10-30,23.0,23.0,23.0,23.0,3900,2.66980153382978,2.66980153382978,2.66980153382978,2.66980153382978,33598.0030213433,0.0,1.0
1991-10-31,23.0,23.0,23.0,23.0,5200,2.66980153382978,2.66980153382978,2.66980153382978,2.66980153382978,44797.3373617911,0.0,1.0
1991-11-01,22.75,23.0,22.75,23.0,7300,2.64078195194033,2.66980153382978,2.64078195194033,2.66980153382978,62888.5697578989,0.0,1.0
1991-11-04,22.25,22.5,22.25,22.5,2300,2.58274278816142,2.61176237005088,2.58274278816142,2.61176237005088,19814.206910023,0.0,1.0
1991-11-05,21.75,22.0,21.75,22.0,2700,2.52470362438251,2.55372320627197,2.52470362438251,2.55372320627197,23260.1559378531,0.0,1.0
1991-11-06,21.75,21.75,21.63,21.63,400,2.52470362438251,2.52470362438251,2.51077422507558,2.51077422507558,3445.94902783008,0.0,1.0
1991-11-07,22.75,22.75,21.75,22.75,1600,2.64078195194033,2.64078195194033,2.52470362438251,2.64078195194033,13783.7961113203,0.0,1.0
1991-11-08,22.0,22.75,21.75,21.75,1800,2.55372320627197,2.64078195194033,2.52470362438251,2.52470362438251,15506.7706252353,0.0,1.0
1991-11-11,22.5,22.5,22.25,22.5,600,2.61176237005088,2.61176237005088,2.58274278816142,2.61176237005088,5168.92354174511,0.0,1.0
1991-11-12,22.38,22.63,22.38,22.5,900,2.59783297074394,2.62685255263339,2.59783297074394,2.61176237005088,7753.38531261767,0.0,1.0
1991-11-13,22.0,22.25,22.0,22.25,500,2.55372320627197,2.58274278816142,2.55372320627197,2.58274278816142,4307.4362847876,0.0,1.0
1991-11-14,21.5,22.0,21.5,22.0,3300,2.49568404249306,2.55372320627197,2.49568404249306,2.55372320627197,28429.0794795981,0.0,1.0
1991-11-15,21.5,21.5,21.5,21.5,0,2.49568404249306,2.49568404249306,2.49568404249306,2.49568404249306,0,0.0,1.0
1991-11-18,21.63,21.63,21.5,21.63,3000,2.51077422507558,2.51077422507558,2.49568404249306,2.51077422507558,25844.6177087255,0.0,1.0
1991-11-19,21.75,21.75,21.63,21.75,300,2.52470362438251,2.52470362438251,2.51077422507558,2.52470362438251,2584.46177087256,0.0,1.0
1991-11-20,21.5,21.63,21.5,21.63,700,2.49568404249306,2.51077422507558,2.49568404249306,2.51077422507558,6030.41079870264,0.0,1.0
1991-11-21,21.25,21.5,21.25,21.5,1000,2.46666446060361,2.49568404249306,2.46666446060361,2.49568404249306,8614.87256957518,0.0,1.0
1991-11-22,21.0,21.25,21.0,21.0,700,2.43764487871415,2.46666446060361,2.43764487871415,2.43764487871415,6030.41079870264,0.0,1.0
1991-11-25,21.0,21.0,20.75,21.0,1800,2.43764487871415,2.43764487871415,2.4086252968247,2.43764487871415,15506.7706252354,0.0,1.0
1991-11-26,20.88,21.0,20.75,20.75,500,2.42371547940721,2.43764487871415,2.4086252968247,2.4086252968247,4307.4362847876,0.0,1.0
1991-11-27,20.38,20.75,20.38,20.75,2000,2.3656763156283,2.4086252968247,2.3656763156283,2.4086252968247,17229.7451391504,0.0,1.0
1991-11-29,20.38,20.5,20.38,20.5,1200,2.3656763156283,2.37960571493524,2.3656763156283,2.37960571493524,10337.8470834903,0.0,1.0
1991-12-02,19.75,20.38,19.75,20.38,6400,2.29254696926688,2.3656763156283,2.29254696926688,2.3656763156283,55135.1844452813,0.0,1.0
1991-12-03,19.25,19.75,19.25,19.75,3400,2.23450780548797,2.29254696926688,2.23450780548797,2.29254696926688,29290.5667365557,0.0,1.0
1991-12-04,18.5,19.0,18.5,19.0,2900,2.14744905981961,2.20548822359852,2.14744905981961,2.20548822359852,24983.1304517681,0.0,1.0
1991-12-05,18.63,18.63,18.38,18.38,200,2.16253924240213,2.16253924240213,2.13351966051267,2.13351966051267,1722.97451391504,0.0,1.0
1991-12-06,18.63,18.63,18.63,18.63,100,2.16253924240213,2.16253924240213,2.16253924240213,2.16253924240213,861.487256957518,0.0,1.0
1991-12-09,19.0,19.0,18.88,18.88,5000,2.20548822359852,2.20548822359852,2.19155882429158,2.19155882429158,43074.3628478759,0.0,1.0
1991-12-10,19.0,19.0,18.75,19.0,2300,2.20548822359852,2.20548822359852,2.17646864170906,2.20548822359852,19814.2069100229,0.0,1.0
1991-12-11,18.75,19.0,18.75,18.75,300,2.17646864170906,2.20548822359852,2.17646864170906,2.17646864170906,2584.46177087256,0.0,1.0
1991-12-12,18.75,18.75,18.75,18.75,0,2.17646864170906,2.17646864170906,2.17646864170906,2.17646864170906,0,0.0,1.0
1991-12-13,18.63,18.75,18.63,18.75,1100,2.16253924240213,2.17646864170906,2.16253924240213,2.17646864170906,9476.3598265327,0.0,1.0
1991-12-16,19.5,19.5,18.63,18.88,10200,2.26352738737743,2.26352738737743,2.16253924240213,2.19155882429158,87871.7002096669,0.0,1.0
1991-12-17,19.25,19.5,19.25,19.25,500,2.23450780548797,2.26352738737743,2.23450780548797,2.23450780548797,4307.4362847876,0.0,1.0
1991-12-18,19.25,19.25,19.25,19.25,1600,2.23450780548797,2.23450780548797,2.23450780548797,2.23450780548797,13783.7961113203,0.0,1.0
1991-12-19,18.5,19.25,18.5,19.25,2800,2.14744905981961,2.23450780548797,2.14744905981961,2.23450780548797,24121.6431948105,0.0,1.0
1991-12-20,18.5,18.75,18.5,18.75,1500,2.14744905981961,2.17646864170906,2.14744905981961,2.17646864170906,12922.3088543628,0.0,1.0
1991-12-23,17.75,18.5,17.75,18.5,4400,2.06039031415125,2.14744905981961,2.06039031415125,2.14744905981961,37905.4393061308,0.0,1.0
1991-12-24,18.13,18.13,17.75,17.75,5900,2.12632280420409,2.12632280420409,2.08175564118161,2.08175564118161,50306.0964160797,0.188,1.0
1991-12-26,17.88,18.13,17.88,17.88,2200,2.09700230221561,2.12632280420409,2.09700230221561,2.09700230221561,18758.205443284,0.0,1.0
1991-12-27,17.88,18.25,17.88,18.0,4700,2.09700230221561,2.14039664515855,2.09700230221561,2.11107614317008,40074.3479924704,0.0,1.0
1991-12-30,18.25,18.5,18.0,18.0,7200,2.14039664515855,2.16971714714703,2.11107614317008,2.11107614317008,61390.4905416568,0.0,1.0
1991-12-31,19.38,19.38,18.5,18.5,3800,2.27292531414645,2.27292531414645,2.16971714714703,2.16971714714703,32400.5366747633,0.0,1.0
1992-01-02,19.13,19.38,19.13,19.13,200,2.24360481215798,2.27292531414645,2.24360481215798,2.24360481215798,1705.29140393491,0.0,1.0
1992-01-03,18.75,19.0,18.75,19.0,5500,2.1990376491355,2.22835815112397,2.1990376491355,2.22835815112397,46895.51360821,0.0,1.0
1992-01-06,19.0,19.0,18.88,19.0,1800,2.22835815112397,2.22835815112397,2.21428431016951,2.22835815112397,15347.6226354142,0.0,1.0
1992-01-07,18.88,19.0,18.63,18.88,4900,2.21428431016951,2.22835815112397,2.18496380818103,2.21428431016951,41779.6393964052,0.0,1.0
1992-01-08,18.63,18.75,18.63,18.75,6700,2.18496380818103,2.1990376491355,2.18496380818103,2.1990376491355,57127.2620318195,0.0,1.0
1992-01-09,18.25,18.63,18.25,18.63,9100,2.14039664515855,2.18496380818103,2.14039664515855,2.18496380818103,77590.7588790385,0.0,1.0
1992-01-10,17.88,18.5,17.63,18.5,8300,2.09700230221561,2.16971714714703,2.06768180022714,2.16971714714703,70769.5932632988,0.0,1.0
1992-01-13,17.75,18.0,17.75,17.88,1600,2.08175564118161,2.11107614317008,2.08175564118161,2.09700230221561,13642.3312314793,0.0,1.0
1992-01-14,17.75,18.0,17.5,17.88,9900,2.08175564118161,2.11107614317008,2.05243513919313,2.09700230221561,84411.9244947779,0.0,1.0
1992-01-15,18.25,18.25,18.0,18.0,800,2.14039664515855,2.14039664515855,2.11107614317008,2.11107614317008,6821.16561573965,0.0,1.0
1992-01-16,18.38,18.5,18.25,18.5,4100,2.15564330619256,2.16971714714703,2.14039664515855,2.16971714714703,34958.4737806656,0.0,1.0
1992-01-17,18.38,18.5,18.25,18.5,2000,2.15564330619256,2.16971714714703,2.14039664515855,2.16971714714703,17052.9140393491,0.0,1.0
1992-01-20,19.38,19.38,18.63,18.63,5100,2.27292531414645,2.27292531414645,2.18496380818103,2.18496380818103,43484.9308003402,0.0,1.0
1992-01-21,19.38,19.38,19.38,19.38,0,2.27292531414645,2.27292531414645,2.27292531414645,2.27292531414645,0,0.0,1.0
1992-01-22,19.13,19.38,19.13,19.13,300,2.24360481215798,2.27292531414645,2.24360481215798,2.24360481215798,2557.93710590236,0.0,1.0
1992-01-23,19.25,19.25,18.75,19.13,12000,2.25767865311245,2.25767865311245,2.1990376491355,2.24360481215798,102317.484236094,0.0,1.0
1992-01-24,19.25,19.25,19.25,19.25,0,2.25767865311245,2.25767865311245,2.25767865311245,2.25767865311245,0,0.0,1.0
1992-01-27,18.88,19.5,18.88,19.5,8000,2.21428431016951,2.28699915510092,2.21428431016951,2.28699915510092,68211.6561573963,0.0,1.0
1992-01-28,18.88,18.88,18.88,18.88,0,2.21428431016951,2.21428431016951,2.21428431016951,2.21428431016951,0,0.0,1.0
1992-01-29,19.0,19.0,18.88,19.0,400,2.22835815112397,2.22835815112397,2.21428431016951,2.22835815112397,3410.58280786982,0.0,1.0
1992-01-30,18.75,19.0,18.75,19.0,700,2.1990376491355,2.22835815112397,2.1990376491355,2.22835815112397,5968.51991377218,0.0,1.0
1992-01-31,19.13,19.13,18.88,19.13,700,2.24360481215798,2.24360481215798,2.21428431016951,2.24360481215798,5968.51991377218,0.0,1.0
1992-02-03,18.88,19.0,18.88,19.0,4200,2.21428431016951,2.22835815112397,2.21428431016951,2.22835815112397,35811.119482633,0.0,1.0
1992-02-04,18.5,18.63,18.25,18.63,4700,2.16971714714703,2.18496380818103,2.14039664515855,2.18496380818103,40074.3479924703,0.0,1.0
1992-02-05,18.75,19.0,18.5,18.75,5600,2.1990376491355,2.22835815112397,2.16971714714703,2.1990376491355,47748.1593101775,0.0,1.0
1992-02-06,18.5,18.75,18.5,18.5,500,2.16971714714703,2.1990376491355,2.16971714714703,2.16971714714703,4263.22850983727,0.0,1.0
1992-02-07,18.0,18.5,18.0,18.38,33500,2.11107614317008,2.16971714714703,2.11107614317008,2.15564330619256,285636.310159097,0.0,1.0
1992-02-10,18.0,18.0,18.0,18.0,0,2.11107614317008,2.11107614317008,2.11107614317008,2.11107614317008,0,0.0,1.0
1992-02-11,18.0,18.0,17.75,18.0,4000,2.11107614317008,2.11107614317008,2.08175564118161,2.11107614317008,34105.8280786982,0.0,1.0
1992-02-12,17.75,18.0,17.63,17.75,1800,2.08175564118161,2.11107614317008,2.06768180022714,2.08175564118161,15347.6226354142,0.0,1.0
1992-02-13,18.0,18.25,17.75,18.0,7000,2.11107614317008,2.14039664515855,2.08175564118161,2.11107614317008,59685.1991377218,0.0,1.0
1992-02-14,17.75,18.0,17.63,17.75,3100,2.08175564118161,2.11107614317008,2.06768180022714,2.08175564118161,26432.0167609911,0.0,1.0
1992-02-18,17.75,17.75,17.75,17.75,5700,2.08175564118161,2.08175564118161,2.08175564118161,2.08175564118161,48600.8050121448,0.0,1.0
1992-02-19,17.5,17.75,17.5,17.5,3000,2.05243513919313,2.08175564118161,2.05243513919313,2.05243513919313,25579.3710590237,0.0,1.0
1992-02-20,17.5,17.63,17.5,17.5,3900,2.05243513919313,2.06768180022714,2.05243513919313,2.05243513919313,33253.1823767308,0.0,1.0
1992-02-21,17.5,17.5,17.25,17.25,17100,2.05243513919313,2.05243513919313,2.02311463720466,2.02311463720466,145802.415036435,0.0,1.0
1992-02-24,18.13,18.38,17.63,17.88,5300,2.12632280420409,2.15564330619256,2.06768180022714,2.09700230221561,45190.222204275,0.0,1.0
1992-02-25,18.75,18.75,18.13,18.13,2600,2.1990376491355,2.1990376491355,2.12632280420409,2.12632280420409,22168.7882511538,0.0,1.0
1992-02-26,18.88,19.0,18.75,18.75,900,2.21428431016951,2.22835815112397,2.1990376491355,2.1990376491355,7673.81131770708,0.0,1.0
1992-02-27,19.5,19.63,18.88,18.88,12200,2.28699915510092,2.30224581613493,2.21428431016951,2.21428431016951,104022.775640029,0.0,1.0
1992-02-28,19.88,19.88,19.75,19.75,5700,2.3315663181234,2.3315663181234,2.31631965708939,2.31631965708939,48600.8050121449,0.0,1.0
1992-03-02,21.0,21.25,20.0,20.0,10900,2.46292216703176,2.49224266902023,2.34564015907787,2.34564015907787,92938.3815144526,0.0,1.0
1992-03-03,21.13,21.13,21.0,21.0,7000,2.47816882806577,2.47816882806577,2.46292216703176,2.46292216703176,59685.1991377217,0.0,1.0
1992-03-04,21.0,21.13,21.0,21.0,900,2.46292216703176,2.47816882806577,2.46292216703176,2.46292216703176,7673.81131770709,0.0,1.0
1992-03-05,21.5,21.5,21.0,21.0,7300,2.52156317100871,2.52156317100871,2.46292216703176,2.46292216703176,62243.1362436241,0.0,1.0
1992-03-06,22.25,22.25,21.63,21.75,26700,2.60952467697413,2.60952467697413,2.53680983204271,2.55088367299718,227656.40242531,0.0,1.0
1992-03-09,22.5,22.63,22.25,22.5,3100,2.6388451789626,2.65409183999661,2.60952467697413,2.6388451789626,26432.0167609911,0.0,1.0
1992-03-10,22.5,22.5,22.5,22.5,0,2.6388451789626,2.6388451789626,2.6388451789626,2.6388451789626,0,0.0,1.0
1992-03-11,22.25,22.5,22.25,22.5,4200,2.60952467697413,2.6388451789626,2.60952467697413,2.6388451789626,35811.1194826331,0.0,1.0
1992-03-12,22.0,22.25,22.0,22.25,4400,2.58020417498565,2.60952467697413,2.58020417498565,2.60952467697413,37516.4108865681,0.0,1.0
1992-03-13,21.5,22.0,21.0,22.0,21400,2.52156317100871,2.58020417498565,2.46292216703176,2.58020417498565,182466.180221035,0.0,1.0
1992-03-16,21.75,21.75,21.5,21.5,3000,2.55088367299718,2.55088367299718,2.52156317100871,2.52156317100871,25579.3710590236,0.0,1.0
1992-03-17,21.88,21.88,21.63,21.63,10500,2.56613033403119,2.56613033403119,2.53680983204271,2.53680983204271,89527.7987065826,0.0,1.0
1992-03-18,21.88,21.88,21.88,21.88,600,2.56613033403119,2.56613033403119,2.56613033403119,2.56613033403119,5115.87421180472,0.0,1.0
1992-03-19,21.75,21.88,21.75,21.75,100,2.55088367299718,2.56613033403119,2.55088367299718,2.55088367299718,852.645701967455,0.0,1.0
1992-03-20,21.88,21.88,21.75,21.88,700,2.56613033403119,2.56613033403119,2.55088367299718,2.56613033403119,5968.51991377217,0.0,1.0
1992-03-23,22.0,22.0,21.88,22.0,600,2.58020417498565,2.58020417498565,2.56613033403119,2.58020417498565,5115.87421180474,0.0,1.0
1992-03-24,22.0,22.0,21.75,22.0,1000,2.58020417498565,2.58020417498565,2.55088367299718,2.58020417498565,8526.45701967456,0.0,1.0
1992-03-25,21.38,21.5,21.38,21.5,2900,2.52953834754957,2.54373594351337,2.52953834754957,2.54373594351337,24511.1919572451,0.188,1.0
1992-03-26,21.5,21.5,21.38,21.5,1000,2.54373594351337,2.54373594351337,2.52953834754957,2.54373594351337,8452.1351576707,0.0,1.0
1992-03-27,21.25,21.5,21.25,21.25,200,2.51415761858879,2.54373594351337,2.51415761858879,2.51415761858879,1690.42703153414,0.0,1.0
1992-03-30,20.75,21.13,20.75,21.13,8200,2.45500096873965,2.499960022625,2.45500096873965,2.499960022625,69307.5082928997,0.0,1.0
1992-03-31,20.75,20.88,20.63,20.75,10700,2.45500096873965,2.47038169770042,2.44080337277585,2.45500096873965,90437.8461870764,0.0,1.0
1992-04-01,20.75,20.75,20.5,20.5,1200,2.45500096873965,2.45500096873965,2.42542264381507,2.42542264381507,10142.5621892048,0.0,1.0
1992-04-02,20.0,20.63,20.0,20.63,54200,2.36626599396592,2.44080337277585,2.36626599396592,2.44080337277585,458105.725545753,0.0,1.0
1992-04-03,20.0,20.13,20.0,20.13,1100,2.36626599396592,2.3816467229267,2.36626599396592,2.3816467229267,9297.34867343779,0.0,1.0
1992-04-06,20.25,20.25,20.13,20.13,2800,2.3958443188905,2.3958443188905,2.3816467229267,2.3816467229267,23665.9784414779,0.0,1.0
1992-04-07,20.25,20.25,20.25,20.25,4400,2.3958443188905,2.3958443188905,2.3958443188905,2.3958443188905,37189.3946937511,0.0,1.0
1992-04-08,19.75,20.0,19.63,20.0,11700,2.33668766904135,2.36626599396592,2.32249007307755,2.36626599396592,98889.9813447473,0.0,1.0
1992-04-09,20.0,20.0,20.0,20.0,6200,2.36626599396592,2.36626599396592,2.36626599396592,2.36626599396592,52403.2379775584,0.0,1.0
1992-04-10,19.63,20.0,19.63,19.75,2000,2.32249007307755,2.36626599396592,2.32249007307755,2.33668766904135,16904.2703153414,0.0,1.0
1992-04-13,19.88,19.88,19.88,19.88,100,2.35206839800213,2.35206839800213,2.35206839800213,2.35206839800213,845.21351576707,0.0,1.0
1992-04-14,19.75,19.88,19.75,19.88,3700,2.33668766904135,2.35206839800213,2.33668766904135,2.35206839800213,31272.9000833816,0.0,1.0
1992-04-15,19.75,19.88,19.75,19.75,4400,2.33668766904135,2.35206839800213,2.33668766904135,2.33668766904135,37189.3946937511,0.0,1.0
1992-04-16,19.88,20.0,19.75,20.0,10600,2.35206839800213,2.36626599396592,2.33668766904135,2.36626599396592,89592.6326713094,0.0,1.0
1992-04-20,19.88,19.88,19.88,19.88,2600,2.35206839800213,2.35206839800213,2.35206839800213,2.35206839800213,21975.5514099438,0.0,1.0
1992-04-21,20.0,20.0,19.75,19.75,1700,2.36626599396592,2.36626599396592,2.33668766904135,2.33668766904135,14368.6297680402,0.0,1.0
1992-04-22,20.25,20.25,20.0,20.0,3500,2.3958443188905,2.3958443188905,2.36626599396592,2.36626599396592,29582.4730518474,0.0,1.0
1992-04-23,22.0,22.0,20.5,20.5,8100,2.60289259336252,2.60289259336252,2.42542264381507,2.42542264381507,68462.2947771326,0.0,1.0
1992-04-24,21.63,21.88,21.38,21.88,3100,2.55911667247415,2.58869499739872,2.52953834754957,2.58869499739872,26201.6189887791,0.0,1.0
1992-04-27,21.75,21.88,21.75,21.88,500,2.57331426843794,2.58869499739872,2.57331426843794,2.58869499739872,4226.06757883536,0.0,1.0
1992-04-28,22.0,22.13,21.63,22.0,8200,2.60289259336252,2.61827332232329,2.55911667247415,2.60289259336252,69307.5082928997,0.0,1.0
1992-04-29,21.88,22.0,21.88,22.0,2100,2.58869499739872,2.60289259336252,2.58869499739872,2.60289259336252,17749.4838311085,0.0,1.0
1992-04-30,22.25,22.25,22.0,22.0,2600,2.63247091828709,2.63247091828709,2.60289259336252,2.60289259336252,21975.5514099438,0.0,1.0
1992-05-01,22.63,22.63,22.38,22.38,10100,2.67742997217244,2.67742997217244,2.64785164724787,2.64785164724787,85366.5650924742,0.0,1.0
1992-05-04,23.0,23.0,22.5,22.5,8700,2.72120589306081,2.72120589306081,2.66204924321166,2.66204924321166,73533.5758717352,0.0,1.0
1992-05-05,23.13,23.13,23.0,23.0,2700,2.73658662202159,2.73658662202159,2.72120589306081,2.72120589306081,22820.7649257109,0.0,1.0
1992-05-06,23.0,23.0,23.0,23.0,1500,2.72120589306081,2.72120589306081,2.72120589306081,2.72120589306081,12678.2027365061,0.0,1.0
1992-05-07,23.0,23.0,22.75,22.75,1300,2.72120589306081,2.72120589306081,2.69162756813624,2.69162756813624,10987.7757049719,0.0,1.0
1992-05-08,22.75,23.0,22.75,23.0,7400,2.69162756813624,2.72120589306081,2.69162756813624,2.72120589306081,62545.8001667632,0.0,1.0
1992-05-11,22.63,22.88,22.63,22.88,6100,2.67742997217244,2.70700829709702,2.67742997217244,2.70700829709702,51558.0244617914,0.0,1.0
1992-05-12,23.63,24.0,22.75,23.0,14000,2.79574327187074,2.83951919275911,2.69162756813624,2.72120589306081,118329.89220739,0.0,1.0
1992-05-13,23.75,23.75,23.75,23.75,100,2.80994086783453,2.80994086783453,2.80994086783453,2.80994086783453,845.213515767072,0.0,1.0
1992-05-14,23.63,23.63,23.63,23.63,600,2.79574327187074,2.79574327187074,2.79574327187074,2.79574327187074,5071.28109460242,0.0,1.0
1992-05-15,23.75,23.75,23.63,23.63,600,2.80994086783453,2.80994086783453,2.79574327187074,2.79574327187074,5071.28109460243,0.0,1.0
1992-05-18,23.63,23.88,23.63,23.88,3500,2.79574327187074,2.82532159679531,2.79574327187074,2.82532159679531,29582.4730518475,0.0,1.0
1992-05-19,23.63,23.88,23.63,23.88,200,2.79574327187074,2.82532159679531,2.79574327187074,2.82532159679531,1690.42703153414,0.0,1.0
1992-05-20,24.25,24.25,23.63,23.63,17600,2.86909751768368,2.86909751768368,2.79574327187074,2.79574327187074,148757.578775005,0.0,1.0
1992-05-21,24.0,24.0,24.0,24.0,300,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,2535.64054730121,0.0,1.0
1992-05-22,23.88,23.88,23.88,23.88,200,2.82532159679531,2.82532159679531,2.82532159679531,2.82532159679531,1690.42703153414,0.0,1.0
1992-05-26,23.75,24.0,23.75,24.0,7700,2.80994086783453,2.83951919275911,2.80994086783453,2.83951919275911,65081.4407140645,0.0,1.0
1992-05-27,23.88,23.88,23.75,23.88,20500,2.82532159679531,2.82532159679531,2.80994086783453,2.82532159679531,173268.77073225,0.0,1.0
1992-05-28,24.0,24.0,23.88,23.88,4900,2.83951919275911,2.83951919275911,2.82532159679531,2.82532159679531,41415.4622725864,0.0,1.0
1992-05-29,24.0,24.25,23.88,24.25,2500,2.83951919275911,2.86909751768368,2.82532159679531,2.86909751768368,21130.3378941767,0.0,1.0
1992-06-01,23.75,23.88,23.75,23.75,3500,2.80994086783453,2.82532159679531,2.80994086783453,2.80994086783453,29582.4730518475,0.0,1.0
1992-06-02,24.0,24.0,24.0,24.0,200,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,1690.42703153414,0.0,1.0
1992-06-03,23.75,23.88,23.63,23.88,4000,2.80994086783453,2.82532159679531,2.79574327187074,2.82532159679531,33808.5406306829,0.0,1.0
1992-06-04,24.0,24.0,24.0,24.0,3000,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,25356.4054730121,0.0,1.0
1992-06-05,24.0,24.0,24.0,24.0,0,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,0,0.0,1.0
1992-06-08,24.0,24.0,24.0,24.0,600,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,5071.28109460242,0.0,1.0
1992-06-09,24.0,24.0,24.0,24.0,6400,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,54093.6650090925,0.0,1.0
1992-06-10,24.0,24.0,23.75,23.75,400,2.83951919275911,2.83951919275911,2.80994086783453,2.80994086783453,3380.85406306828,0.0,1.0
1992-06-11,23.75,23.75,23.75,23.75,4000,2.80994086783453,2.80994086783453,2.80994086783453,2.80994086783453,33808.5406306829,0.0,1.0
1992-06-12,23.75,23.75,23.75,23.75,0,2.80994086783453,2.80994086783453,2.80994086783453,2.80994086783453,0,0.0,1.0
1992-06-15,24.0,24.0,24.0,24.0,3000,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,25356.4054730121,0.0,1.0
1992-06-16,24.0,24.0,24.0,24.0,700,2.83951919275911,2.83951919275911,2.83951919275911,2.83951919275911,5916.49461036949,0.0,1.0
1992-06-17,23.5,23.88,23.5,23.88,1200,2.78036254290996,2.82532159679531,2.78036254290996,2.82532159679531,10142.5621892048,0.0,1.0
1992-06-18,23.25,23.38,23.25,23.38,3200,2.75078421798539,2.76616494694616,2.75078421798539,2.76616494694616,27046.8325045462,0.0,1.0
1992-06-19,23.25,23.25,23.25,23.25,1700,2.75078421798539,2.75078421798539,2.75078421798539,2.75078421798539,14368.6297680402,0.0,1.0
1992-06-22,23.38,23.38,23.38,23.38,5000,2.76616494694616,2.76616494694616,2.76616494694616,2.76616494694616,42260.6757883536,0.0,1.0
1992-06-23,23.88,23.88,23.38,23.63,6200,2.82532159679531,2.82532159679531,2.76616494694616,2.79574327187074,52403.2379775584,0.0,1.0
1992-06-24,23.75,23.75,23.75,23.75,3500,2.83218376817781,2.83218376817781,2.83218376817781,2.83218376817781,29350.1434949193,0.188,1.0
1992-06-25,23.25,23.75,23.25,23.75,3100,2.77255884674249,2.83218376817781,2.77255884674249,2.83218376817781,25995.8413812142,0.0,1.0
1992-06-26,23.38,23.38,23.38,23.38,5000,2.78806132631567,2.78806132631567,2.78806132631567,2.78806132631567,41928.7764213133,0.0,1.0
1992-06-29,23.5,23.63,23.38,23.63,2800,2.80237130746015,2.81787378703334,2.78806132631567,2.81787378703334,23480.1147959354,0.0,1.0
1992-06-30,24.5,24.5,24.0,24.0,9500,2.9216211503308,2.9216211503308,2.86199622889547,2.86199622889547,79664.6752004951,0.0,1.0
1992-07-01,24.25,24.25,24.25,24.25,300,2.89180868961314,2.89180868961314,2.89180868961314,2.89180868961314,2515.72658527879,0.0,1.0
1992-07-02,24.25,24.38,24.25,24.38,800,2.89180868961314,2.90731116918632,2.89180868961314,2.90731116918632,6708.60422741011,0.0,1.0
1992-07-06,24.0,24.0,24.0,24.0,5000,2.86199622889547,2.86199622889547,2.86199622889547,2.86199622889547,41928.7764213133,0.0,1.0
1992-07-07,23.88,24.0,23.88,24.0,3900,2.847686247751,2.86199622889547,2.847686247751,2.86199622889547,32704.4456086243,0.0,1.0
1992-07-08,23.75,23.75,23.75,23.75,1400,2.83218376817781,2.83218376817781,2.83218376817781,2.83218376817781,11740.0573979677,0.0,1.0
1992-07-09,23.5,23.75,23.5,23.75,4200,2.80237130746015,2.83218376817781,2.80237130746015,2.83218376817781,35220.1721939032,0.0,1.0
1992-07-10,22.75,23.25,22.75,23.25,7300,2.71293392530717,2.77255884674249,2.71293392530717,2.77255884674249,61216.0135751173,0.0,1.0
1992-07-13,22.63,22.63,22.63,22.63,200,2.69862394416269,2.69862394416269,2.69862394416269,2.69862394416269,1677.15105685253,0.0,1.0
1992-07-14,23.38,23.5,22.5,22.5,18100,2.78806132631567,2.80237130746015,2.68312146458951,2.68312146458951,151782.170645154,0.0,1.0
1992-07-15,24.0,24.0,23.75,23.75,2900,2.86199622889547,2.86199622889547,2.83218376817781,2.83218376817781,24318.6903243617,0.0,1.0
1992-07-16,24.5,24.5,23.88,24.0,21900,2.9216211503308,2.9216211503308,2.847686247751,2.86199622889547,183648.040725352,0.0,1.0
1992-07-17,24.25,24.25,24.25,24.25,800,2.89180868961314,2.89180868961314,2.89180868961314,2.89180868961314,6708.60422741011,0.0,1.0
1992-07-20,24.25,24.25,24.25,24.25,0,2.89180868961314,2.89180868961314,2.89180868961314,2.89180868961314,0,0.0,1.0
1992-07-21,24.0,24.0,24.0,24.0,2100,2.86199622889547,2.86199622889547,2.86199622889547,2.86199622889547,17610.0860969516,0.0,1.0
1992-07-22,24.0,24.0,24.0,24.0,200,2.86199622889547,2.86199622889547,2.86199622889547,2.86199622889547,1677.15105685253,0.0,1.0
1992-07-23,24.0,24.0,24.0,24.0,100,2.86199622889547,2.86199622889547,2.86199622889547,2.86199622889547,838.575528426266,0.0,1.0
1992-07-24,23.63,23.75,23.63,23.75,5800,2.81787378703334,2.83218376817781,2.81787378703334,2.83218376817781,48637.3806487233,0.0,1.0
1992-07-27,23.63,23.75,23.63,23.63,0,2.81787378703334,2.83218376817781,2.81787378703334,2.81787378703334,0,0.0,1.0
1992-07-28,23.88,24.0,23.63,23.75,22700,2.847686247751,2.86199622889547,2.81787378703334,2.83218376817781,190356.644952762,0.0,1.0
1992-07-29,23.75,23.88,23.75,23.88,5500,2.83218376817781,2.847686247751,2.83218376817781,2.847686247751,46121.6540634446,0.0,1.0
1992-07-30,23.75,23.88,23.75,23.88,4300,2.83218376817781,2.847686247751,2.83218376817781,2.847686247751,36058.7477223294,0.0,1.0
1992-07-31,23.75,23.88,23.75,23.88,1500,2.83218376817781,2.847686247751,2.83218376817781,2.847686247751,12578.632926394,0.0,1.0
1992-08-03,23.38,23.88,23.38,23.88,42400,2.78806132631567,2.847686247751,2.78806132631567,2.847686247751,355556.024052737,0.0,1.0
1992-08-04,23.38,23.63,23.38,23.63,3500,2.78806132631567,2.81787378703334,2.78806132631567,2.81787378703334,29350.1434949193,0.0,1.0
1992-08-05,23.38,23.5,23.38,23.5,8900,2.78806132631567,2.80237130746015,2.78806132631567,2.80237130746015,74633.2220299377,0.0,1.0
1992-08-06,23.38,23.38,23.38,23.38,900,2.78806132631567,2.78806132631567,2.78806132631567,2.78806132631567,7547.1797558364,0.0,1.0
1992-08-07,23.38,23.38,23.38,23.38,4100,2.78806132631567,2.78806132631567,2.78806132631567,2.78806132631567,34381.5966654769,0.0,1.0
1992-08-10,23.25,23.25,23.25,23.25,5200,2.77255884674249,2.77255884674249,2.77255884674249,2.77255884674249,43605.9274781658,0.0,1.0
1992-08-11,23.13,23.13,23.13,23.13,6500,2.75824886559801,2.75824886559801,2.75824886559801,2.75824886559801,54507.4093477073,0.0,1.0
1992-08-12,22.25,23.0,22.25,23.0,4100,2.65330900387185,2.74274638602483,2.65330900387185,2.74274638602483,34381.5966654768,0.0,1.0
1992-08-13,22.25,22.38,22.0,22.25,3500,2.65330900387185,2.66881148344503,2.62349654315419,2.65330900387185,29350.1434949192,0.0,1.0
1992-08-14,22.0,22.0,22.0,22.0,7300,2.62349654315419,2.62349654315419,2.62349654315419,2.62349654315419,61216.0135751172,0.0,1.0
1992-08-17,22.0,22.0,22.0,22.0,0,2.62349654315419,2.62349654315419,2.62349654315419,2.62349654315419,0,0.0,1.0
1992-08-18,22.13,22.13,22.0,22.13,400,2.63899902272737,2.63899902272737,2.62349654315419,2.63899902272737,3354.30211370506,0.0,1.0
1992-08-19,22.25,22.25,22.25,22.25,300,2.65330900387185,2.65330900387185,2.65330900387185,2.65330900387185,2515.72658527879,0.0,1.0
1992-08-20,22.25,22.25,22.25,22.25,0,2.65330900387185,2.65330900387185,2.65330900387185,2.65330900387185,0,0.0,1.0
1992-08-21,22.13,22.13,22.13,22.13,200,2.63899902272737,2.63899902272737,2.63899902272737,2.63899902272737,1677.15105685253,0.0,1.0
1992-08-24,21.88,22.0,21.88,22.0,400,2.60918656200971,2.62349654315419,2.60918656200971,2.62349654315419,3354.30211370506,0.0,1.0
1992-08-25,21.63,21.88,21.63,21.88,700,2.57937410129205,2.60918656200971,2.57937410129205,2.60918656200971,5870.02869898385,0.0,1.0
1992-08-26,21.5,21.75,21.5,21.75,5500,2.56387162171886,2.59368408243652,2.56387162171886,2.59368408243652,46121.6540634446,0.0,1.0
1992-08-27,21.38,21.38,21.38,21.38,500,2.54956164057439,2.54956164057439,2.54956164057439,2.54956164057439,4192.87764213132,0.0,1.0
1992-08-28,21.25,21.25,21.25,21.25,5000,2.5340591610012,2.5340591610012,2.5340591610012,2.5340591610012,41928.7764213133,0.0,1.0
1992-08-31,20.88,21.13,20.88,21.13,6000,2.48993671913906,2.51974917985672,2.48993671913906,2.51974917985672,50314.5317055759,0.0,1.0
1992-09-01,20.88,20.88,20.75,20.75,5000,2.48993671913906,2.48993671913906,2.47443423956588,2.47443423956588,41928.7764213133,0.0,1.0
1992-09-02,20.88,20.88,20.75,20.88,0,2.48993671913906,2.48993671913906,2.47443423956588,2.48993671913906,0,0.0,1.0
1992-09-03,20.88,20.88,20.88,20.88,0,2.48993671913906,2.48993671913906,2.48993671913906,2.48993671913906,0,0.0,1.0
1992-09-04,20.5,21.0,20.5,21.0,10300,2.44462177884822,2.50424670028354,2.44462177884822,2.50424670028354,86373.2794279052,0.0,1.0
1992-09-08,20.13,20.25,20.0,20.25,2800,2.40049933698608,2.41480931813056,2.3849968574129,2.41480931813056,23480.1147959354,0.0,1.0
1992-09-09,20.13,20.13,20.13,20.13,500,2.40049933698608,2.40049933698608,2.40049933698608,2.40049933698608,4192.87764213132,0.0,1.0
1992-09-10,20.25,20.5,20.0,20.0,2800,2.41480931813056,2.44462177884822,2.3849968574129,2.3849968574129,23480.1147959354,0.0,1.0
1992-09-11,20.0,20.25,20.0,20.25,5400,2.3849968574129,2.41480931813056,2.3849968574129,2.41480931813056,45283.0785350182,0.0,1.0
1992-09-14,20.25,20.25,20.25,20.25,4200,2.41480931813056,2.41480931813056,2.41480931813056,2.41480931813056,35220.1721939031,0.0,1.0
1992-09-15,20.25,20.38,20.25,20.38,1400,2.41480931813056,2.43031179770374,2.41480931813056,2.43031179770374,11740.0573979677,0.0,1.0
1992-09-16,20.25,20.25,20.25,20.25,100,2.41480931813056,2.41480931813056,2.41480931813056,2.41480931813056,838.575528426264,0.0,1.0
1992-09-17,20.0,20.25,20.0,20.25,700,2.3849968574129,2.41480931813056,2.3849968574129,2.41480931813056,5870.02869898384,0.0,1.0
1992-09-18,20.0,20.25,20.0,20.25,600,2.3849968574129,2.41480931813056,2.3849968574129,2.41480931813056,5031.45317055758,0.0,1.0
1992-09-21,19.88,19.88,19.88,19.88,200,2.37068687626842,2.37068687626842,2.37068687626842,2.37068687626842,1677.15105685253,0.0,1.0
1992-09-22,19.88,19.88,19.88,19.88,0,2.37068687626842,2.37068687626842,2.37068687626842,2.37068687626842,0,0.0,1.0
1992-09-23,19.75,19.88,19.63,19.88,6000,2.35518439669523,2.37068687626842,2.34087441555076,2.37068687626842,50314.531705576,0.0,1.0
1992-09-24,19.75,19.88,19.63,19.75,0,2.37760336715492,2.39325341463492,2.36315716948106,2.37760336715492,0,0.188,1.0
1992-09-25,19.38,19.38,19.38,19.38,200,2.3330609243272,2.3330609243272,2.3330609243272,2.3330609243272,1661.33681276144,0.0,1.0
1992-09-28,19.25,19.25,19.25,19.25,1300,2.3174108768472,2.3174108768472,2.3174108768472,2.3174108768472,10798.6892829493,0.0,1.0
1992-09-29,19.25,19.25,19.25,19.25,0,2.3174108768472,2.3174108768472,2.3174108768472,2.3174108768472,0,0.0,1.0
1992-09-30,19.5,19.63,19.25,19.25,6600,2.34750712200106,2.36315716948106,2.3174108768472,2.3174108768472,54824.1148211272,0.0,1.0
1992-10-01,19.5,19.5,19.25,19.38,1000,2.34750712200106,2.34750712200106,2.3174108768472,2.3330609243272,8306.68406380715,0.0,1.0
1992-10-02,19.25,19.25,19.25,19.25,200,2.3174108768472,2.3174108768472,2.3174108768472,2.3174108768472,1661.33681276143,0.0,1.0
1992-10-05,19.0,19.13,18.75,19.13,3100,2.28731463169334,2.30296467917334,2.25721838653948,2.30296467917334,25750.7205978022,0.0,1.0
1992-10-06,19.25,19.25,19.13,19.13,11000,2.3174108768472,2.3174108768472,2.30296467917334,2.30296467917334,91373.5247018787,0.0,1.0
1992-10-07,19.25,19.25,19.13,19.25,0,2.3174108768472,2.3174108768472,2.30296467917334,2.3174108768472,0,0.0,1.0
1992-10-08,19.25,19.25,19.0,19.0,6200,2.3174108768472,2.3174108768472,2.28731463169334,2.28731463169334,51501.4411956044,0.0,1.0
1992-10-09,19.0,19.13,19.0,19.13,200,2.28731463169334,2.30296467917334,2.28731463169334,2.30296467917334,1661.33681276143,0.0,1.0
1992-10-12,18.88,18.88,18.88,18.88,200,2.27286843401948,2.27286843401948,2.27286843401948,2.27286843401948,1661.33681276144,0.0,1.0
1992-10-13,18.88,18.88,18.88,18.88,0,2.27286843401948,2.27286843401948,2.27286843401948,2.27286843401948,0,0.0,1.0
1992-10-14,18.5,18.63,18.5,18.63,5000,2.22712214138562,2.24277218886562,2.22712214138562,2.24277218886562,41533.4203190358,0.0,1.0
1992-10-15,18.5,18.75,18.5,18.63,8400,2.22712214138562,2.25721838653948,2.22712214138562,2.24277218886562,69776.1461359801,0.0,1.0
1992-10-16,18.5,18.5,18.5,18.5,2200,2.22712214138562,2.22712214138562,2.22712214138562,2.22712214138562,18274.7049403757,0.0,1.0
1992-10-19,18.75,18.75,18.75,18.75,900,2.25721838653948,2.25721838653948,2.25721838653948,2.25721838653948,7476.01565742644,0.0,1.0
1992-10-20,18.88,19.0,18.88,19.0,1100,2.27286843401948,2.28731463169334,2.27286843401948,2.28731463169334,9137.3524701879,0.0,1.0
1992-10-21,19.0,19.0,19.0,19.0,500,2.28731463169334,2.28731463169334,2.28731463169334,2.28731463169334,4153.34203190358,0.0,1.0
1992-10-22,19.0,19.0,19.0,19.0,200,2.28731463169334,2.28731463169334,2.28731463169334,2.28731463169334,1661.33681276143,0.0,1.0
1992-10-23,19.0,19.0,18.88,18.88,1500,2.28731463169334,2.28731463169334,2.27286843401948,2.27286843401948,12460.0260957107,0.0,1.0
1992-10-26,19.0,19.0,18.88,19.0,0,2.28731463169334,2.28731463169334,2.27286843401948,2.28731463169334,0,0.0,1.0
1992-10-27,19.13,19.13,19.0,19.13,1000,2.30296467917334,2.30296467917334,2.28731463169334,2.30296467917334,8306.68406380718,0.0,1.0
1992-10-28,19.0,19.0,19.0,19.0,1000,2.28731463169334,2.28731463169334,2.28731463169334,2.28731463169334,8306.68406380715,0.0,1.0
1992-10-29,18.88,18.88,18.88,18.88,2000,2.27286843401948,2.27286843401948,2.27286843401948,2.27286843401948,16613.3681276144,0.0,1.0
1992-10-30,18.25,18.63,18.0,18.63,6600,2.19702589623176,2.24277218886562,2.1669296510779,2.24277218886562,54824.1148211273,0.0,1.0
1992-11-02,18.13,18.38,18.13,18.38,3700,2.1825796985579,2.21267594371176,2.1825796985579,2.21267594371176,30734.7310360866,0.0,1.0
1992-11-03,18.5,18.63,18.38,18.38,3900,2.22712214138562,2.24277218886562,2.21267594371176,2.21267594371176,32396.0678488479,0.0,1.0
1992-11-04,18.75,18.88,18.63,18.75,1700,2.25721838653948,2.27286843401948,2.24277218886562,2.25721838653948,14121.3629084722,0.0,1.0
1992-11-05,18.75,18.88,18.63,18.75,0,2.25721838653948,2.27286843401948,2.24277218886562,2.25721838653948,0,0.0,1.0
1992-11-06,19.0,19.0,18.75,18.75,1200,2.28731463169334,2.28731463169334,2.25721838653948,2.25721838653948,9968.02087656859,0.0,1.0
1992-11-09,18.88,19.0,18.88,19.0,900,2.27286843401948,2.28731463169334,2.27286843401948,2.28731463169334,7476.01565742646,0.0,1.0
1992-11-10,18.88,19.13,18.88,19.13,1500,2.27286843401948,2.30296467917334,2.27286843401948,2.30296467917334,12460.0260957108,0.0,1.0
1992-11-11,18.88,19.13,18.88,18.88,0,2.27286843401948,2.30296467917334,2.27286843401948,2.27286843401948,0,0.0,1.0
1992-11-12,18.63,18.88,18.63,18.75,3300,2.24277218886562,2.27286843401948,2.24277218886562,2.25721838653948,27412.0574105637,0.0,1.0
1992-11-13,18.63,18.63,18.63,18.63,300,2.24277218886562,2.24277218886562,2.24277218886562,2.24277218886562,2492.00521914215,0.0,1.0
1992-11-16,18.63,18.88,18.63,18.75,1400,2.24277218886562,2.27286843401948,2.24277218886562,2.25721838653948,11629.3576893301,0.0,1.0
1992-11-17,18.63,18.75,18.5,18.5,1800,2.24277218886562,2.25721838653948,2.22712214138562,2.22712214138562,14952.0313148529,0.0,1.0
1992-11-18,18.63,18.63,18.5,18.63,1800,2.24277218886562,2.24277218886562,2.22712214138562,2.24277218886562,14952.0313148529,0.0,1.0
1992-11-19,18.75,18.75,18.5,18.5,2300,2.25721838653948,2.25721838653948,2.22712214138562,2.22712214138562,19105.3733467565,0.0,1.0
1992-11-20,18.75,18.75,18.5,18.75,0,2.25721838653948,2.25721838653948,2.22712214138562,2.25721838653948,0,0.0,1.0
1992-11-23,18.88,18.88,18.88,18.88,1600,2.27286843401948,2.27286843401948,2.27286843401948,2.27286843401948,13290.6945020915,0.0,1.0
1992-11-24,18.38,18.75,18.38,18.75,2000,2.21267594371176,2.25721838653948,2.21267594371176,2.25721838653948,16613.3681276144,0.0,1.0
1992-11-25,18.38,18.63,18.38,18.63,900,2.21267594371176,2.24277218886562,2.21267594371176,2.24277218886562,7476.01565742647,0.0,1.0
1992-11-27,18.0,18.13,18.0,18.13,5500,2.1669296510779,2.1825796985579,2.1669296510779,2.1825796985579,45686.7623509394,0.0,1.0
1992-11-30,18.25,18.25,18.0,18.0,2700,2.19702589623176,2.19702589623176,2.1669296510779,2.1669296510779,22428.0469722793,0.0,1.0
1992-12-01,18.25,18.25,18.0,18.13,2200,2.19702589623176,2.19702589623176,2.1669296510779,2.1825796985579,18274.7049403758,0.0,1.0
1992-12-02,18.13,18.25,18.13,18.25,600,2.1825796985579,2.19702589623176,2.1825796985579,2.19702589623176,4984.01043828431,0.0,1.0
1992-12-03,18.0,18.0,18.0,18.0,600,2.1669296510779,2.1669296510779,2.1669296510779,2.1669296510779,4984.0104382843,0.0,1.0
1992-12-04,18.38,18.38,17.88,18.0,2800,2.21267594371176,2.21267594371176,2.15248345340405,2.1669296510779,23258.7153786601,0.0,1.0
1992-12-07,18.38,18.63,18.38,18.5,2700,2.21267594371176,2.24277218886562,2.21267594371176,2.22712214138562,22428.0469722794,0.0,1.0
1992-12-08,18.5,18.5,18.38,18.38,600,2.22712214138562,2.22712214138562,2.21267594371176,2.21267594371176,4984.01043828429,0.0,1.0
1992-12-09,18.5,18.63,18.38,18.38,1200,2.22712214138562,2.24277218886562,2.21267594371176,2.21267594371176,9968.02087656859,0.0,1.0
1992-12-10,18.13,18.38,18.13,18.38,3000,2.1825796985579,2.21267594371176,2.1825796985579,2.21267594371176,24920.0521914216,0.0,1.0
1992-12-11,18.0,18.25,18.0,18.25,9000,2.1669296510779,2.19702589623176,2.1669296510779,2.19702589623176,74760.1565742644,0.0,1.0
1992-12-14,17.75,18.13,17.75,17.88,4200,2.13683340592404,2.1825796985579,2.13683340592404,2.15248345340405,34888.0730679901,0.0,1.0
1992-12-15,17.75,17.75,17.75,17.75,1300,2.13683340592404,2.13683340592404,2.13683340592404,2.13683340592404,10798.6892829493,0.0,1.0
1992-12-16,17.5,17.63,17.5,17.63,1100,2.10673716077018,2.12238720825019,2.10673716077018,2.12238720825019,9137.35247018788,0.0,1.0
1992-12-17,17.5,17.5,17.5,17.5,100,2.10673716077018,2.10673716077018,2.10673716077018,2.10673716077018,830.668406380716,0.0,1.0
1992-12-18,17.63,17.75,17.5,17.75,1800,2.12238720825019,2.13683340592404,2.10673716077018,2.13683340592404,14952.0313148529,0.0,1.0
1992-12-21,17.5,17.63,17.5,17.63,2000,2.10673716077018,2.12238720825019,2.10673716077018,2.12238720825019,16613.3681276143,0.0,1.0
1992-12-22,17.5,17.5,17.5,17.5,6500,2.10673716077018,2.10673716077018,2.10673716077018,2.10673716077018,53993.4464147465,0.0,1.0
1992-12-23,17.25,17.25,17.13,17.25,17900,2.07664091561632,2.07664091561632,2.06219471794247,2.07664091561632,148689.644742148,0.0,1.0
1992-12-24,17.0,17.0,17.0,17.0,3100,2.058583168524,2.058583168524,2.058583168524,2.058583168524,25600.1315884584,0.1,1.0
1992-12-28,16.88,17.0,16.88,17.0,1800,2.04405199321677,2.058583168524,2.04405199321677,2.058583168524,14864.5925352339,0.0,1.0
1992-12-29,17.0,17.25,16.88,16.88,2700,2.058583168524,2.08885645041406,2.04405199321677,2.04405199321677,22296.8888028508,0.0,1.0
1992-12-30,17.25,17.25,17.0,17.0,1300,2.08885645041406,2.08885645041406,2.058583168524,2.058583168524,10735.5390532245,0.0,1.0
1992-12-31,17.5,17.75,17.0,17.0,4800,2.11912973230412,2.14940301419418,2.058583168524,2.058583168524,39638.9134272904,0.0,1.0
1993-01-04,17.38,17.38,17.38,17.38,300,2.10459855699689,2.10459855699689,2.10459855699689,2.10459855699689,2477.43208920565,0.0,1.0
1993-01-05,17.63,17.75,17.5,17.5,1400,2.13487183888695,2.14940301419418,2.11912973230412,2.11912973230412,11561.3497496264,0.0,1.0
1993-01-06,17.5,17.5,17.5,17.5,100,2.11912973230412,2.11912973230412,2.11912973230412,2.11912973230412,825.810696401882,0.0,1.0
1993-01-07,18.63,18.75,17.75,17.75,7200,2.25596496644719,2.27049614175441,2.14940301419418,2.14940301419418,59458.3701409354,0.0,1.0
1993-01-08,18.63,18.75,18.63,18.63,4300,2.25596496644719,2.27049614175441,2.25596496644719,2.25596496644719,35509.8599452809,0.0,1.0
1993-01-11,18.63,18.63,18.63,18.63,200,2.25596496644719,2.25596496644719,2.25596496644719,2.25596496644719,1651.62139280376,0.0,1.0
1993-01-12,18.88,19.0,18.63,18.63,8700,2.28623824833725,2.30076942364447,2.25596496644719,2.25596496644719,71845.5305869636,0.0,1.0
1993-01-13,18.87,18.87,18.87,18.87,0,2.28502731706164,2.28502731706164,2.28502731706164,2.28502731706164,0,0.0,1.0
1993-01-14,18.87,18.87,18.87,18.87,0,2.28502731706164,2.28502731706164,2.28502731706164,2.28502731706164,0,0.0,1.0
1993-01-15,19.5,19.5,19.0,19.0,4800,2.36131598742459,2.36131598742459,2.30076942364447,2.30076942364447,39638.9134272904,0.0,1.0
1993-01-18,19.38,19.5,19.38,19.38,4100,2.34678481211736,2.36131598742459,2.34678481211736,2.34678481211736,33858.2385524772,0.0,1.0
1993-01-19,19.38,19.5,19.38,19.5,3200,2.34678481211736,2.36131598742459,2.34678481211736,2.36131598742459,26425.9422848603,0.0,1.0
1993-01-20,19.25,19.38,19.25,19.38,1600,2.33104270553453,2.34678481211736,2.33104270553453,2.34678481211736,13212.9711424301,0.0,1.0
1993-01-21,19.25,19.25,19.25,19.25,0,2.33104270553453,2.33104270553453,2.33104270553453,2.33104270553453,0,0.0,1.0
1993-01-22,19.13,19.13,19.13,19.13,200,2.3165115302273,2.3165115302273,2.3165115302273,2.3165115302273,1651.62139280377,0.0,1.0
1993-01-25,18.75,19.13,18.75,18.88,1200,2.27049614175441,2.3165115302273,2.27049614175441,2.28623824833725,9909.72835682261,0.0,1.0
1993-01-26,19.25,19.38,19.13,19.13,5000,2.33104270553453,2.34678481211736,2.3165115302273,2.3165115302273,41290.5348200942,0.0,1.0
1993-01-27,18.75,19.0,18.63,19.0,3500,2.27049614175441,2.30076942364447,2.25596496644719,2.30076942364447,28903.3743740659,0.0,1.0
1993-01-28,18.75,19.0,18.75,19.0,84900,2.27049614175441,2.30076942364447,2.27049614175441,2.30076942364447,701113.281245199,0.0,1.0
1993-01-29,18.75,18.75,18.75,18.75,1500,2.27049614175441,2.27049614175441,2.27049614175441,2.27049614175441,12387.1604460283,0.0,1.0
1993-02-01,19.0,19.0,18.75,19.0,1300,2.30076942364447,2.30076942364447,2.27049614175441,2.30076942364447,10735.5390532245,0.0,1.0
1993-02-02,18.75,18.75,18.5,18.75,3800,2.27049614175441,2.27049614175441,2.24022285986436,2.27049614175441,31380.8064632716,0.0,1.0
1993-02-03,19.25,19.25,19.0,19.0,2000,2.33104270553453,2.33104270553453,2.30076942364447,2.30076942364447,16516.2139280377,0.0,1.0
1993-02-04,18.63,19.25,18.63,19.25,8800,2.25596496644719,2.33104270553453,2.25596496644719,2.33104270553453,72671.3412833655,0.0,1.0
1993-02-05,18.5,18.5,18.5,18.5,8400,2.24022285986436,2.24022285986436,2.24022285986436,2.24022285986436,69368.098497758,0.0,1.0
1993-02-08,18.5,18.5,18.5,18.5,500,2.24022285986436,2.24022285986436,2.24022285986436,2.24022285986436,4129.0534820094,0.0,1.0
1993-02-09,18.5,18.5,18.5,18.5,1900,2.24022285986436,2.24022285986436,2.24022285986436,2.24022285986436,15690.4032316357,0.0,1.0
1993-02-10,18.5,18.63,18.5,18.63,200,2.24022285986436,2.25596496644719,2.24022285986436,2.25596496644719,1651.62139280376,0.0,1.0
1993-02-11,18.5,18.5,18.5,18.5,0,2.24022285986436,2.24022285986436,2.24022285986436,2.24022285986436,0,0.0,1.0
1993-02-12,18.5,18.5,18.5,18.5,600,2.24022285986436,2.24022285986436,2.24022285986436,2.24022285986436,4954.86417841128,0.0,1.0
1993-02-16,18.13,18.25,18.13,18.25,1600,2.19541840266707,2.2099495779743,2.19541840266707,2.2099495779743,13212.9711424301,0.0,1.0
1993-02-17,18.0,18.0,18.0,18.0,1300,2.17967629608424,2.17967629608424,2.17967629608424,2.17967629608424,10735.5390532245,0.0,1.0
1993-02-18,18.0,18.0,18.0,18.0,0,2.17967629608424,2.17967629608424,2.17967629608424,2.17967629608424,0,0.0,1.0
1993-02-19,18.25,18.25,17.75,17.75,1600,2.2099495779743,2.2099495779743,2.14940301419418,2.14940301419418,13212.9711424301,0.0,1.0
1993-02-22,18.25,18.5,18.25,18.5,2100,2.2099495779743,2.24022285986436,2.2099495779743,2.24022285986436,17342.0246244395,0.0,1.0
1993-02-23,18.5,18.5,18.25,18.25,600,2.24022285986436,2.24022285986436,2.2099495779743,2.2099495779743,4954.86417841128,0.0,1.0
1993-02-24,18.13,18.13,18.0,18.13,1900,2.19541840266707,2.19541840266707,2.17967629608424,2.19541840266707,15690.4032316358,0.0,1.0
1993-02-25,18.38,18.38,18.38,18.38,500,2.22569168455713,2.22569168455713,2.22569168455713,2.22569168455713,4129.05348200941,0.0,1.0
1993-02-26,18.13,18.63,18.13,18.63,900,2.19541840266707,2.25596496644719,2.19541840266707,2.25596496644719,7432.29626761694,0.0,1.0
1993-03-01,18.13,18.25,18.0,18.0,1100,2.19541840266707,2.2099495779743,2.17967629608424,2.17967629608424,9083.9176604207,0.0,1.0
1993-03-02,18.38,18.38,18.13,18.13,600,2.22569168455713,2.22569168455713,2.19541840266707,2.19541840266707,4954.86417841129,0.0,1.0
1993-03-03,18.38,18.5,18.38,18.5,2400,2.22569168455713,2.24022285986436,2.22569168455713,2.24022285986436,19819.4567136452,0.0,1.0
1993-03-04,18.25,18.25,18.25,18.25,300,2.2099495779743,2.2099495779743,2.2099495779743,2.2099495779743,2477.43208920564,0.0,1.0
1993-03-05,18.25,18.25,18.0,18.25,1300,2.2099495779743,2.2099495779743,2.17967629608424,2.2099495779743,10735.5390532245,0.0,1.0
1993-03-08,18.75,18.75,18.5,18.5,2700,2.27049614175441,2.27049614175441,2.24022285986436,2.24022285986436,22296.8888028509,0.0,1.0
1993-03-09,18.75,18.75,18.75,18.75,0,2.27049614175441,2.27049614175441,2.27049614175441,2.27049614175441,0,0.0,1.0
1993-03-10,17.75,18.63,17.5,18.63,19700,2.14940301419418,2.25596496644719,2.11912973230412,2.25596496644719,162684.707191171,0.0,1.0
1993-03-11,17.88,17.88,17.88,17.88,1000,2.16514512077701,2.16514512077701,2.16514512077701,2.16514512077701,8258.10696401882,0.0,1.0
1993-03-12,17.75,17.75,17.63,17.63,2100,2.14940301419418,2.14940301419418,2.13487183888695,2.13487183888695,17342.0246244395,0.0,1.0
1993-03-15,17.75,17.75,17.5,17.5,1600,2.14940301419418,2.14940301419418,2.11912973230412,2.11912973230412,13212.9711424301,0.0,1.0
1993-03-16,17.88,17.88,17.88,17.88,300,2.16514512077701,2.16514512077701,2.16514512077701,2.16514512077701,2477.43208920565,0.0,1.0
1993-03-17,17.75,18.0,17.75,18.0,5900,2.14940301419418,2.17967629608424,2.14940301419418,2.17967629608424,48722.831087711,0.0,1.0
1993-03-18,17.75,17.75,17.63,17.63,600,2.14940301419418,2.14940301419418,2.13487183888695,2.13487183888695,4954.86417841129,0.0,1.0
1993-03-19,17.75,17.75,17.75,17.75,0,2.14940301419418,2.14940301419418,2.14940301419418,2.14940301419418,0,0.0,1.0
1993-03-22,17.63,18.0,17.63,18.0,1900,2.13487183888695,2.17967629608424,2.13487183888695,2.17967629608424,15690.4032316358,0.0,1.0
1993-03-23,17.38,17.75,17.38,17.75,5300,2.10459855699689,2.14940301419418,2.10459855699689,2.14940301419418,43767.9669092998,0.0,1.0
1993-03-24,17.25,17.5,17.25,17.5,13500,2.08885645041406,2.11912973230412,2.08885645041406,2.11912973230412,111484.444014254,0.0,1.0
1993-03-25,17.38,17.38,17.38,17.38,1000,2.11670786975292,2.11670786975292,2.11670786975292,2.11670786975292,8210.86378916744,0.1,1.0
1993-03-26,17.5,17.5,17.5,17.5,1000,2.13132265366375,2.13132265366375,2.13132265366375,2.13132265366375,8210.86378916747,0.0,1.0
1993-03-29,17.5,17.5,17.5,17.5,500,2.13132265366375,2.13132265366375,2.13132265366375,2.13132265366375,4105.43189458373,0.0,1.0
1993-03-30,17.5,17.5,17.38,17.38,800,2.13132265366375,2.13132265366375,2.11670786975292,2.11670786975292,6568.69103133397,0.0,1.0
1993-03-31,17.75,17.75,17.63,17.63,2800,2.16177012014466,2.16177012014466,2.14715533623383,2.14715533623383,22990.4186096689,0.0,1.0
1993-04-01,18.0,18.0,18.0,18.0,800,2.19221758662557,2.19221758662557,2.19221758662557,2.19221758662557,6568.69103133398,0.0,1.0
1993-04-02,17.88,17.88,17.88,17.88,500,2.17760280271474,2.17760280271474,2.17760280271474,2.17760280271474,4105.43189458372,0.0,1.0
1993-04-05,17.75,17.75,17.75,17.75,200,2.16177012014466,2.16177012014466,2.16177012014466,2.16177012014466,1642.17275783349,0.0,1.0
1993-04-06,17.63,17.63,17.63,17.63,1500,2.14715533623383,2.14715533623383,2.14715533623383,2.14715533623383,12316.2956837512,0.0,1.0
1993-04-07,18.0,18.0,17.75,17.75,1000,2.19221758662557,2.19221758662557,2.16177012014466,2.16177012014466,8210.86378916747,0.0,1.0
1993-04-08,17.88,17.88,17.75,17.75,600,2.17760280271474,2.17760280271474,2.16177012014466,2.16177012014466,4926.51827350047,0.0,1.0
1993-04-12,17.88,17.88,17.88,17.88,0,2.17760280271474,2.17760280271474,2.17760280271474,2.17760280271474,0,0.0,1.0
1993-04-13,17.63,17.88,17.63,17.88,1800,2.14715533623383,2.17760280271474,2.14715533623383,2.17760280271474,14779.5548205014,0.0,1.0
1993-04-14,17.63,17.75,17.38,17.75,1700,2.14715533623383,2.16177012014466,2.11670786975292,2.16177012014466,13958.4684415847,0.0,1.0
1993-04-15,17.25,17.38,17.25,17.38,2100,2.10087518718284,2.11670786975292,2.10087518718284,2.11670786975292,17242.8139572517,0.0,1.0
1993-04-16,17.75,17.75,17.38,17.38,7900,2.16177012014466,2.16177012014466,2.11670786975292,2.11670786975292,64865.823934423,0.0,1.0
1993-04-19,17.75,17.75,17.75,17.75,900,2.16177012014466,2.16177012014466,2.16177012014466,2.16177012014466,7389.77741025072,0.0,1.0
1993-04-20,17.63,17.63,17.63,17.63,100,2.14715533623383,2.14715533623383,2.14715533623383,2.14715533623383,821.086378916744,0.0,1.0
1993-04-21,17.5,17.5,17.5,17.5,200,2.13132265366375,2.13132265366375,2.13132265366375,2.13132265366375,1642.17275783349,0.0,1.0
1993-04-22,17.5,17.5,17.5,17.5,0,2.13132265366375,2.13132265366375,2.13132265366375,2.13132265366375,0,0.0,1.0
1993-04-23,17.13,17.25,17.13,17.25,2000,2.08626040327201,2.10087518718284,2.08626040327201,2.10087518718284,16421.7275783349,0.0,1.0
1993-04-26,17.0,17.0,17.0,17.0,2100,2.07042772070193,2.07042772070193,2.07042772070193,2.07042772070193,17242.8139572517,0.0,1.0
1993-04-27,17.0,17.0,17.0,17.0,0,2.07042772070193,2.07042772070193,2.07042772070193,2.07042772070193,0,0.0,1.0
1993-04-28,17.5,17.5,17.25,17.25,2500,2.13132265366375,2.13132265366375,2.10087518718284,2.10087518718284,20527.1594729187,0.0,1.0
1993-04-29,17.75,17.75,17.75,17.75,600,2.16177012014466,2.16177012014466,2.16177012014466,2.16177012014466,4926.51827350048,0.0,1.0
1993-04-30,19.13,19.13,18.25,18.25,10000,2.32984013511929,2.32984013511929,2.22266505310649,2.22266505310649,82108.6378916746,0.0,1.0
1993-05-03,19.25,19.25,19.0,19.25,3300,2.34445491903013,2.34445491903013,2.31400745254922,2.34445491903013,27095.8505042526,0.0,1.0
1993-05-04,19.25,19.25,19.0,19.25,2100,2.34445491903013,2.34445491903013,2.31400745254922,2.34445491903013,17242.8139572516,0.0,1.0
1993-05-05,19.63,19.63,19.25,19.25,2600,2.39073506808111,2.39073506808111,2.34445491903013,2.34445491903013,21348.2458518354,0.0,1.0
1993-05-06,19.63,19.88,19.63,19.75,4200,2.39073506808111,2.42118253456202,2.39073506808111,2.40534985199195,34485.6279145034,0.0,1.0
1993-05-07,19.63,19.63,19.63,19.63,1500,2.39073506808111,2.39073506808111,2.39073506808111,2.39073506808111,12316.2956837512,0.0,1.0
1993-05-10,19.88,19.88,19.75,19.75,500,2.42118253456202,2.42118253456202,2.40534985199195,2.40534985199195,4105.43189458373,0.0,1.0
1993-05-11,19.88,19.88,19.75,19.75,1600,2.42118253456202,2.42118253456202,2.40534985199195,2.40534985199195,13137.3820626679,0.0,1.0
1993-05-12,20.0,20.0,20.0,20.0,1000,2.43579731847286,2.43579731847286,2.43579731847286,2.43579731847286,8210.86378916746,0.0,1.0
1993-05-13,20.25,20.25,20.0,20.0,200,2.46624478495377,2.46624478495377,2.43579731847286,2.43579731847286,1642.17275783349,0.0,1.0
1993-05-14,20.38,20.5,20.25,20.5,700,2.48207746752385,2.49669225143468,2.46624478495377,2.49669225143468,5747.60465241721,0.0,1.0
1993-05-17,20.5,20.5,20.25,20.25,1000,2.49669225143468,2.49669225143468,2.46624478495377,2.46624478495377,8210.86378916746,0.0,1.0
1993-05-18,20.25,20.25,20.25,20.25,2000,2.46624478495377,2.46624478495377,2.46624478495377,2.46624478495377,16421.7275783349,0.0,1.0
1993-05-19,20.25,20.25,20.25,20.25,0,2.46624478495377,2.46624478495377,2.46624478495377,2.46624478495377,0,0.0,1.0
1993-05-20,20.25,20.25,20.25,20.25,0,2.46624478495377,2.46624478495377,2.46624478495377,2.46624478495377,0,0.0,1.0
1993-05-21,20.38,20.38,20.0,20.25,4200,2.48207746752385,2.48207746752385,2.43579731847286,2.46624478495377,34485.6279145032,0.0,1.0
1993-05-24,20.38,20.38,20.38,20.38,1100,2.48207746752385,2.48207746752385,2.48207746752385,2.48207746752385,9031.95016808418,0.0,1.0
1993-05-25,20.63,20.63,20.63,20.63,500,2.51252493400476,2.51252493400476,2.51252493400476,2.51252493400476,4105.43189458372,0.0,1.0
1993-05-26,20.63,20.63,20.63,20.63,300,2.51252493400476,2.51252493400476,2.51252493400476,2.51252493400476,2463.25913675023,0.0,1.0
1993-05-27,20.75,20.88,20.75,20.88,2100,2.52713971791559,2.54297240048567,2.52713971791559,2.54297240048567,17242.8139572517,0.0,1.0
1993-05-28,20.13,20.63,20.13,20.63,3800,2.45163000104293,2.51252493400476,2.45163000104293,2.51252493400476,31201.2823988364,0.0,1.0
1993-06-01,20.63,20.63,20.38,20.38,700,2.51252493400476,2.51252493400476,2.48207746752385,2.48207746752385,5747.60465241721,0.0,1.0
1993-06-02,20.75,20.75,20.63,20.63,400,2.52713971791559,2.52713971791559,2.51252493400476,2.51252493400476,3284.34551566699,0.0,1.0
1993-06-03,20.63,20.75,20.63,20.75,4300,2.51252493400476,2.52713971791559,2.51252493400476,2.52713971791559,35306.71429342,0.0,1.0
1993-06-04,20.88,20.88,20.63,20.63,4500,2.54297240048567,2.54297240048567,2.51252493400476,2.51252493400476,36948.8870512535,0.0,1.0
1993-06-07,20.75,20.75,20.75,20.75,100,2.52713971791559,2.52713971791559,2.52713971791559,2.52713971791559,821.086378916747,0.0,1.0
1993-06-08,20.88,21.0,20.88,21.0,1500,2.54297240048567,2.5575871843965,2.54297240048567,2.5575871843965,12316.2956837512,0.0,1.0
1993-06-09,21.0,21.0,20.75,20.75,900,2.5575871843965,2.5575871843965,2.52713971791559,2.52713971791559,7389.77741025072,0.0,1.0
1993-06-10,21.0,21.0,21.0,21.0,0,2.5575871843965,2.5575871843965,2.5575871843965,2.5575871843965,0,0.0,1.0
1993-06-11,21.0,21.0,21.0,21.0,0,2.5575871843965,2.5575871843965,2.5575871843965,2.5575871843965,0,0.0,1.0
1993-06-14,20.5,20.75,20.38,20.75,2800,2.49669225143468,2.52713971791559,2.48207746752385,2.52713971791559,22990.4186096689,0.0,1.0
1993-06-15,20.25,20.75,20.25,20.63,2000,2.46624478495377,2.52713971791559,2.46624478495377,2.51252493400476,16421.7275783349,0.0,1.0
1993-06-16,20.5,20.5,20.5,20.5,400,2.49669225143468,2.49669225143468,2.49669225143468,2.49669225143468,3284.34551566698,0.0,1.0
1993-06-17,20.63,20.63,20.63,20.63,500,2.51252493400476,2.51252493400476,2.51252493400476,2.51252493400476,4105.43189458372,0.0,1.0
1993-06-18,20.5,20.63,20.5,20.63,1100,2.49669225143468,2.51252493400476,2.49669225143468,2.51252493400476,9031.95016808421,0.0,1.0
1993-06-21,20.63,20.75,20.63,20.63,700,2.51252493400476,2.52713971791559,2.51252493400476,2.51252493400476,5747.60465241721,0.0,1.0
1993-06-22,20.38,20.63,20.38,20.63,21100,2.48207746752385,2.51252493400476,2.48207746752385,2.51252493400476,173249.225951433,0.0,1.0
1993-06-23,20.5,20.5,20.5,20.5,7200,2.49669225143468,2.49669225143468,2.49669225143468,2.49669225143468,59118.2192820057,0.0,1.0
1993-06-24,20.5,20.5,20.5,20.5,700,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,5719.70365895888,0.1,1.0
1993-06-25,20.5,20.5,20.5,20.5,0,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,0,0.0,1.0
1993-06-28,20.5,20.5,20.5,20.5,100,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,817.100522708411,0.0,1.0
1993-06-29,20.5,20.5,20.5,20.5,200,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,1634.20104541682,0.0,1.0
1993-06-30,20.5,20.5,20.5,20.5,1500,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,12256.5078406262,0.0,1.0
1993-07-01,20.5,20.5,20.5,20.5,0,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,0,0.0,1.0
1993-07-02,20.38,20.75,20.38,20.75,1800,2.49418516248738,2.53946722873469,2.49418516248738,2.53946722873469,14707.8094087514,0.0,1.0
1993-07-06,20.38,20.63,20.38,20.5,1000,2.49418516248738,2.52478115319502,2.49418516248738,2.50887123802705,8171.00522708411,0.0,1.0
1993-07-07,20.37,20.37,20.37,20.37,0,2.49296132285907,2.49296132285907,2.49296132285907,2.49296132285907,0,0.0,1.0
1993-07-08,20.5,20.5,20.5,20.5,300,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,2451.30156812523,0.0,1.0
1993-07-09,20.5,20.5,20.5,20.5,800,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,6536.80418166729,0.0,1.0
1993-07-12,20.5,20.63,20.5,20.63,500,2.50887123802705,2.52478115319502,2.50887123802705,2.52478115319502,4085.50261354205,0.0,1.0
1993-07-13,20.5,20.5,20.5,20.5,0,2.50887123802705,2.50887123802705,2.50887123802705,2.50887123802705,0,0.0,1.0
1993-07-14,20.63,20.63,20.63,20.63,1400,2.52478115319502,2.52478115319502,2.52478115319502,2.52478115319502,11439.4073179178,0.0,1.0
1993-07-15,20.75,20.75,20.75,20.75,500,2.53946722873469,2.53946722873469,2.53946722873469,2.53946722873469,4085.50261354206,0.0,1.0
1993-07-16,21.13,21.25,20.75,20.75,4900,2.58597313461032,2.60065921014999,2.53946722873469,2.53946722873469,40037.9256127121,0.0,1.0
1993-07-19,21.0,21.25,21.0,21.25,2100,2.57006321944234,2.60065921014999,2.57006321944234,2.60065921014999,17159.1109768767,0.0,1.0
1993-07-20,21.0,21.0,21.0,21.0,200,2.57006321944234,2.57006321944234,2.57006321944234,2.57006321944234,1634.20104541682,0.0,1.0
1993-07-21,21.0,21.5,21.0,21.25,3000,2.57006321944234,2.63125520085763,2.57006321944234,2.60065921014999,24513.0156812524,0.0,1.0
1993-07-22,21.0,21.0,21.0,21.0,300,2.57006321944234,2.57006321944234,2.57006321944234,2.57006321944234,2451.30156812524,0.0,1.0
1993-07-23,21.25,21.25,21.25,21.25,500,2.60065921014999,2.60065921014999,2.60065921014999,2.60065921014999,4085.50261354205,0.0,1.0
1993-07-26,21.38,21.38,21.25,21.25,700,2.61656912531796,2.61656912531796,2.60065921014999,2.60065921014999,5719.70365895889,0.0,1.0
1993-07-27,21.38,21.38,21.38,21.38,0,2.61656912531796,2.61656912531796,2.61656912531796,2.61656912531796,0,0.0,1.0
1993-07-28,21.63,21.63,21.5,21.5,800,2.64716511602561,2.64716511602561,2.63125520085763,2.63125520085763,6536.8041816673,0.0,1.0
1993-07-29,21.63,21.63,21.5,21.5,400,2.64716511602561,2.64716511602561,2.63125520085763,2.63125520085763,3268.40209083365,0.0,1.0
1993-07-30,21.63,21.63,21.63,21.63,0,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,0,0.0,1.0
1993-08-02,21.75,21.75,21.63,21.75,1400,2.66185119156528,2.66185119156528,2.64716511602561,2.66185119156528,11439.4073179178,0.0,1.0
1993-08-03,21.63,21.63,21.63,21.63,500,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,4085.50261354206,0.0,1.0
1993-08-04,21.63,21.63,21.63,21.63,0,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,0,0.0,1.0
1993-08-05,21.88,21.88,21.88,21.88,500,2.67776110673326,2.67776110673326,2.67776110673326,2.67776110673326,4085.50261354206,0.0,1.0
1993-08-06,21.75,21.75,21.75,21.75,100,2.66185119156528,2.66185119156528,2.66185119156528,2.66185119156528,817.100522708412,0.0,1.0
1993-08-09,21.75,21.75,21.63,21.63,300,2.66185119156528,2.66185119156528,2.64716511602561,2.64716511602561,2451.30156812524,0.0,1.0
1993-08-10,21.75,21.75,21.75,21.75,2400,2.66185119156528,2.66185119156528,2.66185119156528,2.66185119156528,19610.4125450019,0.0,1.0
1993-08-11,21.63,21.88,21.63,21.63,700,2.64716511602561,2.67776110673326,2.64716511602561,2.64716511602561,5719.70365895888,0.0,1.0
1993-08-12,21.75,21.75,21.75,21.75,100,2.66185119156528,2.66185119156528,2.66185119156528,2.66185119156528,817.100522708412,0.0,1.0
1993-08-13,21.63,21.75,21.63,21.75,800,2.64716511602561,2.66185119156528,2.64716511602561,2.66185119156528,6536.8041816673,0.0,1.0
1993-08-16,21.63,21.63,21.63,21.63,0,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,0,0.0,1.0
1993-08-17,21.88,21.88,21.88,21.88,600,2.67776110673326,2.67776110673326,2.67776110673326,2.67776110673326,4902.60313625047,0.0,1.0
1993-08-18,22.13,22.13,22.0,22.0,800,2.7083570974409,2.7083570974409,2.69244718227293,2.69244718227293,6536.8041816673,0.0,1.0
1993-08-19,21.88,22.13,21.88,22.13,1800,2.67776110673326,2.7083570974409,2.67776110673326,2.7083570974409,14707.8094087514,0.0,1.0
1993-08-20,22.0,22.0,22.0,22.0,300,2.69244718227293,2.69244718227293,2.69244718227293,2.69244718227293,2451.30156812523,0.0,1.0
1993-08-23,21.75,21.75,21.75,21.75,300,2.66185119156528,2.66185119156528,2.66185119156528,2.66185119156528,2451.30156812524,0.0,1.0
1993-08-24,22.13,22.13,22.0,22.0,2600,2.7083570974409,2.7083570974409,2.69244718227293,2.69244718227293,21244.6135904187,0.0,1.0
1993-08-25,21.88,22.13,21.88,22.13,1500,2.67776110673326,2.7083570974409,2.67776110673326,2.7083570974409,12256.5078406262,0.0,1.0
1993-08-26,21.88,21.88,21.88,21.88,500,2.67776110673326,2.67776110673326,2.67776110673326,2.67776110673326,4085.50261354206,0.0,1.0
1993-08-27,21.63,21.63,21.63,21.63,600,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,4902.60313625047,0.0,1.0
1993-08-30,21.63,21.63,21.63,21.63,0,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,0,0.0,1.0
1993-08-31,21.63,21.63,21.63,21.63,0,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,0,0.0,1.0
1993-09-01,21.63,21.63,21.5,21.5,300,2.64716511602561,2.64716511602561,2.63125520085763,2.63125520085763,2451.30156812524,0.0,1.0
1993-09-02,21.63,21.63,21.63,21.63,0,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,0,0.0,1.0
1993-09-03,21.5,21.75,21.5,21.75,1100,2.63125520085763,2.66185119156528,2.63125520085763,2.66185119156528,8988.10574979254,0.0,1.0
1993-09-07,21.63,21.63,21.63,21.63,1300,2.64716511602561,2.64716511602561,2.64716511602561,2.64716511602561,10622.3067952094,0.0,1.0
1993-09-08,21.38,21.63,21.38,21.63,1300,2.61656912531796,2.64716511602561,2.61656912531796,2.64716511602561,10622.3067952094,0.0,1.0
1993-09-09,21.0,21.13,21.0,21.13,1800,2.57006321944234,2.58597313461032,2.57006321944234,2.58597313461032,14707.8094087514,0.0,1.0
1993-09-10,21.0,21.13,21.0,21.13,0,2.57006321944234,2.58597313461032,2.57006321944234,2.58597313461032,0,0.0,1.0
1993-09-13,21.0,21.13,21.0,21.13,700,2.57006321944234,2.58597313461032,2.57006321944234,2.58597313461032,5719.70365895888,0.0,1.0
1993-09-14,20.88,21.13,20.88,21.13,1800,2.55537714390267,2.58597313461032,2.55537714390267,2.58597313461032,14707.8094087514,0.0,1.0
1993-09-15,20.75,20.88,20.63,20.88,4600,2.53946722873469,2.55537714390267,2.52478115319502,2.55537714390267,37586.624044587,0.0,1.0
1993-09-16,20.63,20.75,20.5,20.75,4800,2.52478115319502,2.53946722873469,2.50887123802705,2.53946722873469,39220.8250900038,0.0,1.0
1993-09-17,20.5,20.63,20.38,20.5,2000,2.50887123802705,2.52478115319502,2.49418516248738,2.50887123802705,16342.0104541682,0.0,1.0
1993-09-20,20.25,20.38,20.25,20.25,11700,2.4782752473194,2.49418516248738,2.4782752473194,2.4782752473194,95600.7611568842,0.0,1.0
1993-09-21,20.5,20.5,20.38,20.38,8700,2.50887123802705,2.50887123802705,2.49418516248738,2.49418516248738,71087.7454756317,0.0,1.0
1993-09-22,20.75,20.75,20.63,20.63,1300,2.53946722873469,2.53946722873469,2.52478115319502,2.52478115319502,10622.3067952094,0.0,1.0
1993-09-23,20.88,20.88,20.88,20.88,900,2.55537714390267,2.55537714390267,2.55537714390267,2.55537714390267,7353.90470437571,0.0,1.0
1993-09-24,20.75,20.75,20.75,20.75,0,2.55170562501775,2.55170562501775,2.55170562501775,2.55170562501775,0,0.1,1.0
1993-09-27,21.0,21.0,20.88,20.88,2600,2.58244906628303,2.58244906628303,2.5676922144757,2.5676922144757,21142.7209592896,0.0,1.0
1993-09-28,21.25,21.25,21.25,21.25,700,2.6131925075483,2.6131925075483,2.6131925075483,2.6131925075483,5692.27102750105,0.0,1.0
1993-09-29,21.25,21.25,21.13,21.25,4000,2.6131925075483,2.6131925075483,2.59843565574097,2.6131925075483,32527.2630142917,0.0,1.0
1993-09-30,21.0,21.13,21.0,21.13,6200,2.58244906628303,2.59843565574097,2.58244906628303,2.59843565574097,50417.2576721521,0.0,1.0
1993-10-01,21.25,21.25,21.0,21.0,6900,2.6131925075483,2.6131925075483,2.58244906628303,2.58244906628303,56109.5286996532,0.0,1.0
1993-10-04,21.25,21.5,21.0,21.25,2600,2.6131925075483,2.64393594881358,2.58244906628303,2.6131925075483,21142.7209592896,0.0,1.0
1993-10-05,21.25,21.25,21.25,21.25,2100,2.6131925075483,2.6131925075483,2.6131925075483,2.6131925075483,17076.8130825031,0.0,1.0
1993-10-06,21.25,21.25,21.25,21.25,100,2.6131925075483,2.6131925075483,2.6131925075483,2.6131925075483,813.181575357292,0.0,1.0
1993-10-07,21.5,21.63,21.5,21.5,12000,2.64393594881358,2.65992253827152,2.64393594881358,2.64393594881358,97581.7890428749,0.0,1.0
1993-10-08,21.5,21.5,21.5,21.5,5000,2.64393594881358,2.64393594881358,2.64393594881358,2.64393594881358,40659.0787678645,0.0,1.0
1993-10-11,21.5,21.5,21.5,21.5,0,2.64393594881358,2.64393594881358,2.64393594881358,2.64393594881358,0,0.0,1.0
1993-10-12,21.38,21.63,21.38,21.63,400,2.62917909700624,2.65992253827152,2.62917909700624,2.65992253827152,3252.72630142917,0.0,1.0
1993-10-13,21.25,21.63,21.25,21.5,2100,2.6131925075483,2.65992253827152,2.6131925075483,2.64393594881358,17076.8130825031,0.0,1.0
1993-10-14,21.63,21.63,21.38,21.38,5700,2.65992253827152,2.65992253827152,2.62917909700624,2.62917909700624,46351.3497953656,0.0,1.0
1993-10-15,21.88,21.88,21.75,21.75,1000,2.69066597953679,2.69066597953679,2.67467939007885,2.67467939007885,8131.81575357293,0.0,1.0
1993-10-18,22.0,22.0,22.0,22.0,700,2.70542283134412,2.70542283134412,2.70542283134412,2.70542283134412,5692.27102750105,0.0,1.0
1993-10-19,21.88,21.88,21.88,21.88,100,2.69066597953679,2.69066597953679,2.69066597953679,2.69066597953679,813.181575357293,0.0,1.0
1993-10-20,21.75,22.0,21.75,22.0,1700,2.67467939007885,2.70542283134412,2.67467939007885,2.70542283134412,13824.086781074,0.0,1.0
1993-10-21,21.88,21.88,21.63,21.63,2200,2.69066597953679,2.69066597953679,2.65992253827152,2.65992253827152,17889.9946578604,0.0,1.0
1993-10-22,21.88,22.0,21.88,22.0,600,2.69066597953679,2.70542283134412,2.69066597953679,2.70542283134412,4879.08945214376,0.0,1.0
1993-10-25,22.0,22.0,21.88,21.88,700,2.70542283134412,2.70542283134412,2.69066597953679,2.69066597953679,5692.27102750105,0.0,1.0
1993-10-26,22.0,22.0,22.0,22.0,0,2.70542283134412,2.70542283134412,2.70542283134412,2.70542283134412,0,0.0,1.0
1993-10-27,22.0,22.0,22.0,22.0,0,2.70542283134412,2.70542283134412,2.70542283134412,2.70542283134412,0,0.0,1.0
1993-10-28,22.0,22.0,22.0,22.0,0,2.70542283134412,2.70542283134412,2.70542283134412,2.70542283134412,0,0.0,1.0
1993-10-29,22.0,22.0,21.88,22.0,1400,2.70542283134412,2.70542283134412,2.69066597953679,2.70542283134412,11384.5420550021,0.0,1.0
1993-11-01,22.0,22.0,22.0,22.0,0,2.70542283134412,2.70542283134412,2.70542283134412,2.70542283134412,0,0.0,1.0
1993-11-02,22.0,22.0,21.88,22.0,4000,2.70542283134412,2.70542283134412,2.69066597953679,2.70542283134412,32527.2630142917,0.0,1.0
1993-11-03,21.63,21.75,21.63,21.75,3100,2.65992253827152,2.67467939007885,2.65992253827152,2.67467939007885,25208.628836076,0.0,1.0
1993-11-04,21.38,21.5,21.38,21.5,1700,2.62917909700624,2.64393594881358,2.62917909700624,2.64393594881358,13824.086781074,0.0,1.0
1993-11-05,21.5,21.5,21.13,21.25,2200,2.64393594881358,2.64393594881358,2.59843565574097,2.6131925075483,17889.9946578604,0.0,1.0
1993-11-08,21.38,21.38,21.38,21.38,100,2.62917909700624,2.62917909700624,2.62917909700624,2.62917909700624,813.181575357293,0.0,1.0
1993-11-09,21.25,21.25,21.13,21.25,1000,2.6131925075483,2.6131925075483,2.59843565574097,2.6131925075483,8131.81575357292,0.0,1.0
1993-11-10,21.0,21.13,21.0,21.13,1600,2.58244906628303,2.59843565574097,2.58244906628303,2.59843565574097,13010.9052057167,0.0,1.0
1993-11-11,21.13,21.13,21.0,21.0,2100,2.59843565574097,2.59843565574097,2.58244906628303,2.58244906628303,17076.8130825031,0.0,1.0
1993-11-12,21.25,21.25,21.13,21.13,3600,2.6131925075483,2.6131925075483,2.59843565574097,2.59843565574097,29274.5367128625,0.0,1.0
1993-11-15,20.88,21.25,20.88,21.25,1100,2.5676922144757,2.6131925075483,2.5676922144757,2.6131925075483,8944.9973289302,0.0,1.0
1993-11-16,20.75,20.75,20.63,20.63,1000,2.55170562501775,2.55170562501775,2.53694877321042,2.53694877321042,8131.81575357293,0.0,1.0
1993-11-17,20.75,20.75,20.75,20.75,300,2.55170562501775,2.55170562501775,2.55170562501775,2.55170562501775,2439.54472607188,0.0,1.0
1993-11-18,20.63,20.75,20.63,20.75,200,2.53694877321042,2.55170562501775,2.53694877321042,2.55170562501775,1626.36315071458,0.0,1.0
1993-11-19,20.63,20.63,20.0,20.5,6800,2.53694877321042,2.53694877321042,2.45947530122193,2.52096218375248,55296.3471242959,0.0,1.0
1993-11-22,20.5,20.5,20.5,20.5,300,2.52096218375248,2.52096218375248,2.52096218375248,2.52096218375248,2439.54472607188,0.0,1.0
1993-11-23,20.5,20.5,20.5,20.5,200,2.52096218375248,2.52096218375248,2.52096218375248,2.52096218375248,1626.36315071458,0.0,1.0
1993-11-24,20.5,20.5,20.5,20.5,1400,2.52096218375248,2.52096218375248,2.52096218375248,2.52096218375248,11384.5420550021,0.0,1.0
1993-11-26,20.5,20.5,20.5,20.5,0,2.52096218375248,2.52096218375248,2.52096218375248,2.52096218375248,0,0.0,1.0
1993-11-29,20.25,20.25,20.25,20.25,200,2.4902187424872,2.4902187424872,2.4902187424872,2.4902187424872,1626.36315071459,0.0,1.0
1993-11-30,20.13,20.25,20.13,20.13,5100,2.47546189067987,2.4902187424872,2.47546189067987,2.47546189067987,41472.260343222,0.0,1.0
1993-12-01,20.13,20.13,20.13,20.13,1000,2.47546189067987,2.47546189067987,2.47546189067987,2.47546189067987,8131.81575357293,0.0,1.0
1993-12-02,20.25,20.25,20.25,20.25,1500,2.4902187424872,2.4902187424872,2.4902187424872,2.4902187424872,12197.7236303594,0.0,1.0
1993-12-03,20.0,20.13,19.75,20.13,1800,2.45947530122193,2.47546189067987,2.42873185995666,2.47546189067987,14637.2683564313,0.0,1.0
1993-12-06,19.88,19.88,19.88,19.88,700,2.4447184494146,2.4447184494146,2.4447184494146,2.4447184494146,5692.27102750104,0.0,1.0
1993-12-07,19.63,19.75,19.63,19.75,900,2.41397500814932,2.42873185995666,2.41397500814932,2.42873185995666,7318.63417821564,0.0,1.0
1993-12-08,19.88,19.88,19.88,19.88,200,2.4447184494146,2.4447184494146,2.4447184494146,2.4447184494146,1626.36315071458,0.0,1.0
1993-12-09,19.63,19.75,19.63,19.75,800,2.41397500814932,2.42873185995666,2.41397500814932,2.42873185995666,6505.45260285835,0.0,1.0
1993-12-10,19.38,19.5,19.38,19.5,1600,2.38323156688405,2.39798841869138,2.38323156688405,2.39798841869138,13010.9052057167,0.0,1.0
1993-12-13,19.38,19.38,19.38,19.38,0,2.38323156688405,2.38323156688405,2.38323156688405,2.38323156688405,0,0.0,1.0
1993-12-14,19.5,19.5,19.5,19.5,2400,2.39798841869138,2.39798841869138,2.39798841869138,2.39798841869138,19516.357808575,0.0,1.0
1993-12-15,19.25,19.5,19.25,19.5,500,2.36724497742611,2.39798841869138,2.36724497742611,2.39798841869138,4065.90787678646,0.0,1.0
1993-12-16,19.13,19.5,19.13,19.5,2900,2.35248812561878,2.39798841869138,2.35248812561878,2.39798841869138,23582.2656853614,0.0,1.0
1993-12-17,19.5,19.5,19.38,19.38,3900,2.39798841869138,2.39798841869138,2.38323156688405,2.38323156688405,31714.0814389344,0.0,1.0
1993-12-20,19.5,19.5,19.5,19.5,400,2.39798841869138,2.39798841869138,2.39798841869138,2.39798841869138,3252.72630142917,0.0,1.0
1993-12-21,19.63,19.75,19.38,19.38,1800,2.41397500814932,2.42873185995666,2.38323156688405,2.38323156688405,14637.2683564313,0.0,1.0
1993-12-22,19.88,19.88,19.75,19.75,2300,2.4447184494146,2.4447184494146,2.42873185995666,2.42873185995666,18703.1762332177,0.0,1.0
1993-12-23,19.75,19.88,19.75,19.88,18500,2.42873185995666,2.4447184494146,2.42873185995666,2.4447184494146,150438.591441099,0.0,1.0
1993-12-27,19.5,19.75,19.5,19.75,3000,2.41028579519749,2.44118689513592,2.41028579519749,2.44118689513592,24270.9806930621,0.1,1.0
1993-12-28,19.5,19.63,19.5,19.5,1300,2.41028579519749,2.42635436716548,2.41028579519749,2.41028579519749,10517.4249669936,0.0,1.0
1993-12-29,19.63,19.63,19.5,19.63,4400,2.42635436716548,2.42635436716548,2.41028579519749,2.42635436716548,35597.4383498242,0.0,1.0
1993-12-30,19.5,19.63,19.38,19.63,2900,2.41028579519749,2.42635436716548,2.39545326722705,2.42635436716548,23461.9480032933,0.0,1.0
1993-12-31,19.75,20.0,19.75,19.75,6200,2.44118689513592,2.47208799507435,2.44118689513592,2.44118689513592,50160.0267656616,0.0,1.0
1994-01-03,19.63,19.75,19.63,19.75,4000,2.42635436716548,2.44118689513592,2.42635436716548,2.44118689513592,32361.3075907493,0.0,1.0
1994-01-04,19.63,19.63,19.63,19.63,4000,2.42635436716548,2.42635436716548,2.42635436716548,2.42635436716548,32361.3075907493,0.0,1.0
1994-01-05,19.63,19.63,19.63,19.63,6100,2.42635436716548,2.42635436716548,2.42635436716548,2.42635436716548,49350.9940758927,0.0,1.0
1994-01-06,19.63,19.63,19.63,19.63,1800,2.42635436716548,2.42635436716548,2.42635436716548,2.42635436716548,14562.5884158372,0.0,1.0
1994-01-07,19.63,19.88,19.63,19.88,1300,2.42635436716548,2.4572554671039,2.42635436716548,2.4572554671039,10517.4249669935,0.0,1.0
1994-01-10,19.75,19.75,19.75,19.75,800,2.44118689513592,2.44118689513592,2.44118689513592,2.44118689513592,6472.26151814988,0.0,1.0
1994-01-11,19.63,19.75,19.63,19.75,8600,2.42635436716548,2.44118689513592,2.42635436716548,2.44118689513592,69576.811320111,0.0,1.0
1994-01-12,19.63,19.63,19.63,19.63,200,2.42635436716548,2.42635436716548,2.42635436716548,2.42635436716548,1618.06537953747,0.0,1.0
1994-01-13,19.75,19.88,19.75,19.75,3600,2.44118689513592,2.4572554671039,2.44118689513592,2.44118689513592,29125.1768316745,0.0,1.0
1994-01-14,19.75,19.75,19.63,19.75,1400,2.44118689513592,2.44118689513592,2.42635436716548,2.44118689513592,11326.4576567623,0.0,1.0
1994-01-17,19.88,19.88,19.75,19.75,6200,2.4572554671039,2.4572554671039,2.44118689513592,2.44118689513592,50160.0267656616,0.0,1.0
1994-01-18,19.63,19.63,19.63,19.63,600,2.42635436716548,2.42635436716548,2.42635436716548,2.42635436716548,4854.1961386124,0.0,1.0
1994-01-19,19.75,19.75,19.63,19.63,800,2.44118689513592,2.44118689513592,2.42635436716548,2.42635436716548,6472.26151814988,0.0,1.0
1994-01-20,19.63,19.63,19.63,19.63,1200,2.42635436716548,2.42635436716548,2.42635436716548,2.42635436716548,9708.39227722479,0.0,1.0
1994-01-21,19.63,19.63,19.5,19.5,500,2.42635436716548,2.42635436716548,2.41028579519749,2.41028579519749,4045.16344884366,0.0,1.0
1994-01-24,19.75,19.75,19.75,19.75,10200,2.44118689513592,2.44118689513592,2.44118689513592,2.44118689513592,82521.334356411,0.0,1.0
1994-01-25,19.63,19.75,19.63,19.75,5400,2.42635436716548,2.44118689513592,2.42635436716548,2.44118689513592,43687.7652475116,0.0,1.0
1994-01-26,19.88,19.88,19.75,19.75,8800,2.4572554671039,2.4572554671039,2.44118689513592,2.44118689513592,71194.8766996488,0.0,1.0
1994-01-27,19.88,20.0,19.88,19.88,4600,2.4572554671039,2.47208799507435,2.4572554671039,2.4572554671039,37215.5037293619,0.0,1.0
1994-01-28,19.88,20.0,19.88,20.0,1900,2.4572554671039,2.47208799507435,2.4572554671039,2.47208799507435,15371.621105606,0.0,1.0
1994-01-31,20.25,20.25,19.88,19.88,5100,2.50298909501278,2.50298909501278,2.4572554671039,2.4572554671039,41260.6671782055,0.0,1.0
1994-02-01,20.0,20.38,20.0,20.13,3500,2.47208799507435,2.51905766698076,2.47208799507435,2.48815656704233,28316.1441419057,0.0,1.0
1994-02-02,20.25,20.25,20.13,20.13,2000,2.50298909501278,2.50298909501278,2.48815656704233,2.48815656704233,16180.6537953747,0.0,1.0
1994-02-03,20.25,20.25,20.25,20.25,1900,2.50298909501278,2.50298909501278,2.50298909501278,2.50298909501278,15371.621105606,0.0,1.0
1994-02-04,20.38,20.38,20.38,20.38,1200,2.51905766698076,2.51905766698076,2.51905766698076,2.51905766698076,9708.39227722483,0.0,1.0
1994-02-07,20.88,20.88,20.63,20.63,2100,2.58085986685762,2.58085986685762,2.54995876691919,2.54995876691919,16989.6864851434,0.0,1.0
1994-02-08,21.88,21.88,21.0,21.0,5600,2.70446426661134,2.70446426661134,2.59569239482807,2.59569239482807,45305.8306270491,0.0,1.0
1994-02-09,21.88,21.88,21.63,21.75,3600,2.70446426661134,2.70446426661134,2.67356316667291,2.68839569464336,29125.1768316744,0.0,1.0
1994-02-10,22.25,22.25,21.88,21.88,2600,2.75019789452022,2.75019789452022,2.70446426661134,2.70446426661134,21034.8499339871,0.0,1.0
1994-02-11,22.0,22.25,22.0,22.25,2700,2.71929679458179,2.75019789452022,2.71929679458179,2.75019789452022,21843.8826237558,0.0,1.0
1994-02-14,22.0,22.0,22.0,22.0,400,2.71929679458179,2.71929679458179,2.71929679458179,2.71929679458179,3236.13075907493,0.0,1.0
1994-02-15,22.13,22.13,22.13,22.13,900,2.73536536654977,2.73536536654977,2.73536536654977,2.73536536654977,7281.29420791861,0.0,1.0
1994-02-16,22.12,22.12,22.12,22.12,0,2.73412932255223,2.73412932255223,2.73412932255223,2.73412932255223,0,0.0,1.0
1994-02-17,22.25,22.25,22.0,22.0,3200,2.75019789452022,2.75019789452022,2.71929679458179,2.71929679458179,25889.0460725995,0.0,1.0
1994-02-18,22.25,22.25,22.25,22.25,600,2.75019789452022,2.75019789452022,2.75019789452022,2.75019789452022,4854.1961386124,0.0,1.0
1994-02-22,22.25,22.25,22.0,22.25,4000,2.75019789452022,2.75019789452022,2.71929679458179,2.75019789452022,32361.3075907493,0.0,1.0
1994-02-23,22.25,22.25,22.0,22.0,1800,2.75019789452022,2.75019789452022,2.71929679458179,2.71929679458179,14562.5884158372,0.0,1.0
1994-02-24,22.63,22.88,22.5,22.5,1700,2.79716756642663,2.82806866636506,2.78109899445864,2.78109899445864,13753.5557260685,0.0,1.0
1994-02-25,23.13,23.13,22.38,22.38,3100,2.85896976630349,2.85896976630349,2.7662664664882,2.7662664664882,25080.0133828307,0.0,1.0
1994-02-28,23.0,23.13,23.0,23.13,3500,2.8429011943355,2.85896976630349,2.8429011943355,2.85896976630349,28316.1441419057,0.0,1.0
1994-03-01,23.0,23.0,23.0,23.0,1900,2.8429011943355,2.8429011943355,2.8429011943355,2.8429011943355,15371.621105606,0.0,1.0
1994-03-02,23.13,23.13,23.13,23.13,400,2.85896976630349,2.85896976630349,2.85896976630349,2.85896976630349,3236.13075907493,0.0,1.0
1994-03-03,23.0,23.25,23.0,23.25,1500,2.8429011943355,2.87380229427393,2.8429011943355,2.87380229427393,12135.490346531,0.0,1.0
1994-03-04,23.0,23.25,23.0,23.25,1100,2.8429011943355,2.87380229427393,2.8429011943355,2.87380229427393,8899.35958745609,0.0,1.0
1994-03-07,23.38,23.63,23.13,23.25,3500,2.88987086624192,2.92077196618035,2.85896976630349,2.87380229427393,28316.1441419057,0.0,1.0
1994-03-08,23.25,23.5,23.25,23.5,1900,2.87380229427393,2.90470339421236,2.87380229427393,2.90470339421236,15371.621105606,0.0,1.0
1994-03-09,23.25,23.25,23.13,23.13,2300,2.87380229427393,2.87380229427393,2.85896976630349,2.85896976630349,18607.7518646809,0.0,1.0
1994-03-10,23.25,23.75,23.25,23.5,1400,2.87380229427393,2.93560449415079,2.87380229427393,2.90470339421236,11326.4576567623,0.0,1.0
1994-03-11,23.25,23.25,23.0,23.0,2500,2.87380229427393,2.87380229427393,2.8429011943355,2.8429011943355,20225.8172442184,0.0,1.0
1994-03-14,23.13,23.13,23.13,23.13,200,2.85896976630349,2.85896976630349,2.85896976630349,2.85896976630349,1618.06537953747,0.0,1.0
1994-03-15,23.0,23.0,22.88,23.0,1600,2.8429011943355,2.8429011943355,2.82806866636506,2.8429011943355,12944.5230362998,0.0,1.0
1994-03-16,23.5,23.5,23.0,23.0,6000,2.90470339421236,2.90470339421236,2.8429011943355,2.8429011943355,48541.9613861241,0.0,1.0
1994-03-17,22.88,23.5,22.88,23.5,1800,2.82806866636506,2.90470339421236,2.82806866636506,2.90470339421236,14562.5884158372,0.0,1.0
1994-03-18,23.38,23.38,23.0,23.0,2000,2.88987086624192,2.88987086624192,2.8429011943355,2.8429011943355,16180.6537953747,0.0,1.0
1994-03-21,23.13,23.13,23.0,23.13,1300,2.85896976630349,2.85896976630349,2.8429011943355,2.85896976630349,10517.4249669935,0.0,1.0
1994-03-22,23.88,23.88,23.38,23.38,2700,2.95167306611877,2.95167306611877,2.88987086624192,2.88987086624192,21843.8826237559,0.0,1.0
1994-03-23,23.88,24.0,23.88,24.0,500,2.95167306611877,2.96650559408922,2.95167306611877,2.96650559408922,4045.16344884368,0.0,1.0
1994-03-24,23.5,24.0,23.5,24.0,3700,2.90470339421236,2.96650559408922,2.90470339421236,2.96650559408922,29934.2095214432,0.0,1.0
1994-03-25,23.37,23.37,23.37,23.37,0,2.90099526221975,2.90099526221975,2.90099526221975,2.90099526221975,0,0.1,1.0
1994-03-28,22.63,23.38,22.63,23.38,2000,2.80913661891455,2.90223659523739,2.80913661891455,2.90223659523739,16111.7119385559,0.0,1.0
1994-03-29,22.38,22.38,22.38,22.38,500,2.7781032934736,2.7781032934736,2.7781032934736,2.7781032934736,4027.92798463897,0.0,1.0
1994-03-30,22.25,22.38,22.13,22.13,1200,2.76196596424431,2.7781032934736,2.74706996803265,2.74706996803265,9667.02716313352,0.0,1.0
1994-03-31,21.75,22.13,21.75,22.13,800,2.69989931336241,2.74706996803265,2.69989931336241,2.74706996803265,6444.68477542236,0.0,1.0
1994-04-04,21.88,21.88,21.88,21.88,1000,2.71603664259171,2.71603664259171,2.71603664259171,2.71603664259171,8055.85596927792,0.0,1.0
1994-04-05,22.25,22.25,22.13,22.13,2900,2.76196596424431,2.76196596424431,2.74706996803265,2.74706996803265,23361.982310906,0.0,1.0
1994-04-06,22.13,22.13,22.13,22.13,200,2.74706996803265,2.74706996803265,2.74706996803265,2.74706996803265,1611.17119385559,0.0,1.0
1994-04-07,22.0,22.0,21.75,21.88,1900,2.73093263880336,2.73093263880336,2.69989931336241,2.71603664259171,15306.1263416281,0.0,1.0
1994-04-08,22.25,22.25,22.25,22.25,300,2.76196596424431,2.76196596424431,2.76196596424431,2.76196596424431,2416.75679078338,0.0,1.0
1994-04-11,22.25,22.25,22.25,22.25,0,2.76196596424431,2.76196596424431,2.76196596424431,2.76196596424431,0,0.0,1.0
1994-04-12,22.25,22.25,22.25,22.25,100,2.76196596424431,2.76196596424431,2.76196596424431,2.76196596424431,805.585596927793,0.0,1.0
1994-04-13,22.25,22.25,22.25,22.25,0,2.76196596424431,2.76196596424431,2.76196596424431,2.76196596424431,0,0.0,1.0
1994-04-14,22.25,22.25,22.0,22.0,1000,2.76196596424431,2.76196596424431,2.73093263880336,2.73093263880336,8055.85596927793,0.0,1.0
1994-04-15,22.25,22.25,22.25,22.25,0,2.76196596424431,2.76196596424431,2.76196596424431,2.76196596424431,0,0.0,1.0
1994-04-18,22.63,22.63,22.25,22.25,1200,2.80913661891455,2.80913661891455,2.76196596424431,2.76196596424431,9667.02716313352,0.0,1.0
1994-04-19,23.25,23.25,22.88,22.88,7500,2.8860992660081,2.8860992660081,2.84016994435549,2.84016994435549,60418.9197695845,0.0,1.0
1994-04-20,23.0,23.25,23.0,23.25,1900,2.85506594056715,2.8860992660081,2.85506594056715,2.8860992660081,15306.1263416281,0.0,1.0
1994-04-21,23.13,23.38,22.75,22.75,6600,2.87120326979644,2.90223659523739,2.8240326151262,2.8240326151262,53168.6493972344,0.0,1.0
1994-04-22,23.13,23.13,23.13,23.13,0,2.87120326979644,2.87120326979644,2.87120326979644,2.87120326979644,0,0.0,1.0
1994-04-25,23.38,23.38,23.13,23.25,6800,2.90223659523739,2.90223659523739,2.87120326979644,2.8860992660081,54779.82059109,0.0,1.0
1994-04-26,23.63,23.63,23.25,23.25,9100,2.93326992067834,2.93326992067834,2.8860992660081,2.8860992660081,73308.2893204291,0.0,1.0
1994-04-28,24.38,24.5,23.88,23.88,11200,3.02636989700118,3.04126589321283,2.96430324611928,2.96430324611928,90225.5868559129,0.0,1.0
1994-04-29,24.63,25.13,24.5,24.5,29300,3.05740322244213,3.11946987332402,3.04126589321283,3.04126589321283,236036.579899843,0.0,1.0
1994-05-02,24.63,25.25,24.63,25.25,12700,3.05740322244213,3.13436586953567,3.05740322244213,3.13436586953567,102309.37080983,0.0,1.0
1994-05-03,24.63,24.75,24.5,24.75,2100,3.05740322244213,3.07229921865378,3.04126589321283,3.07229921865378,16917.2975354836,0.0,1.0
1994-05-04,24.5,24.63,24.38,24.63,4800,3.04126589321283,3.05740322244213,3.02636989700118,3.05740322244213,38668.1086525341,0.0,1.0
1994-05-05,24.63,24.63,24.63,24.63,1000,3.05740322244213,3.05740322244213,3.05740322244213,3.05740322244213,8055.85596927793,0.0,1.0
1994-05-06,24.75,25.0,24.75,24.75,13600,3.07229921865378,3.10333254409473,3.07229921865378,3.07229921865378,109559.64118218,0.0,1.0
1994-05-09,25.0,25.75,24.75,24.75,7200,3.10333254409473,3.19643252041757,3.07229921865378,3.07229921865378,58002.1629788011,0.0,1.0
1994-05-10,25.0,25.0,25.0,25.0,6900,3.10333254409473,3.10333254409473,3.10333254409473,3.10333254409473,55585.4061880177,0.0,1.0
1994-05-11,25.13,25.25,25.0,25.25,14200,3.11946987332402,3.13436586953567,3.10333254409473,3.13436586953567,114393.154763747,0.0,1.0
1994-05-12,25.13,25.25,25.13,25.25,700,3.11946987332402,3.13436586953567,3.11946987332402,3.13436586953567,5639.09917849456,0.0,1.0
1994-05-13,24.75,25.13,24.75,25.13,900,3.07229921865378,3.11946987332402,3.07229921865378,3.11946987332402,7250.27037235015,0.0,1.0
1994-05-16,24.25,24.25,24.0,24.0,5600,3.01023256777189,3.01023256777189,2.97919924233094,2.97919924233094,45112.7934279564,0.0,1.0
1994-05-17,24.5,24.5,24.13,24.38,2800,3.04126589321283,3.04126589321283,2.99533657156023,3.02636989700118,22556.3967139783,0.0,1.0
1994-05-18,24.75,24.75,24.5,24.5,2000,3.07229921865378,3.07229921865378,3.04126589321283,3.04126589321283,16111.7119385559,0.0,1.0
1994-05-19,25.13,25.13,24.63,24.63,3700,3.11946987332402,3.11946987332402,3.05740322244213,3.05740322244213,29806.6670863284,0.0,1.0
1994-05-20,25.13,25.13,25.13,25.13,600,3.11946987332402,3.11946987332402,3.11946987332402,3.11946987332402,4833.51358156676,0.0,1.0
1994-05-23,25.13,25.25,25.0,25.25,16600,3.11946987332402,3.13436586953567,3.10333254409473,3.13436586953567,133727.209090014,0.0,1.0
1994-05-24,25.25,25.25,24.88,24.88,3500,3.13436586953567,3.13436586953567,3.08843654788307,3.08843654788307,28195.4958924728,0.0,1.0
1994-05-25,25.13,25.13,25.13,25.13,100,3.11946987332402,3.11946987332402,3.11946987332402,3.11946987332402,805.585596927794,0.0,1.0
1994-05-26,25.25,25.25,25.0,25.0,800,3.13436586953567,3.13436586953567,3.10333254409473,3.10333254409473,6444.68477542236,0.0,1.0
1994-05-27,24.88,25.25,24.88,25.25,1600,3.08843654788307,3.13436586953567,3.08843654788307,3.13436586953567,12889.3695508447,0.0,1.0
1994-05-31,25.38,25.38,25.0,25.0,5700,3.15050319876497,3.15050319876497,3.10333254409473,3.10333254409473,45918.3790248842,0.0,1.0
1994-06-01,25.63,25.63,25.38,25.38,5500,3.18153652420591,3.18153652420591,3.15050319876497,3.15050319876497,44307.2078310287,0.0,1.0
1994-06-02,25.25,25.5,25.25,25.5,6800,3.13436586953567,3.16539919497662,3.13436586953567,3.16539919497662,54779.8205910901,0.0,1.0
1994-06-03,25.38,25.5,25.38,25.5,900,3.15050319876497,3.16539919497662,3.15050319876497,3.16539919497662,7250.27037235014,0.0,1.0
1994-06-06,25.38,25.5,25.38,25.5,0,3.15050319876497,3.16539919497662,3.15050319876497,3.16539919497662,0,0.0,1.0
1994-06-07,25.63,25.63,25.5,25.5,900,3.18153652420591,3.18153652420591,3.16539919497662,3.16539919497662,7250.27037235015,0.0,1.0
1994-06-08,25.63,26.13,25.63,25.88,4100,3.18153652420591,3.24360317508781,3.18153652420591,3.21256984964686,33029.0094740396,0.0,1.0
1994-06-09,25.63,25.63,25.5,25.5,700,3.18153652420591,3.18153652420591,3.16539919497662,3.16539919497662,5639.09917849456,0.0,1.0
1994-06-10,25.88,25.88,25.63,25.63,1000,3.21256984964686,3.21256984964686,3.18153652420591,3.18153652420591,8055.85596927794,0.0,1.0
1994-06-13,25.88,26.0,25.88,26.0,3100,3.21256984964686,3.22746584585852,3.21256984964686,3.22746584585852,24973.1535047616,0.0,1.0
1994-06-14,25.75,26.0,25.63,25.94,5200,3.19643252041757,3.22746584585852,3.18153652420591,3.22001784775269,41890.4510402453,0.0,1.0
1994-06-15,25.63,25.63,25.63,25.63,3500,3.18153652420591,3.18153652420591,3.18153652420591,3.18153652420591,28195.4958924728,0.0,1.0
1994-06-16,25.25,25.5,25.13,25.5,4300,3.13436586953567,3.16539919497662,3.11946987332402,3.16539919497662,34640.1806678952,0.0,1.0
1994-06-17,24.88,25.25,24.88,25.25,2900,3.08843654788307,3.13436586953567,3.08843654788307,3.13436586953567,23361.982310906,0.0,1.0
1994-06-20,24.75,24.88,24.63,24.75,4100,3.07229921865378,3.08843654788307,3.05740322244213,3.07229921865378,33029.0094740396,0.0,1.0
1994-06-21,24.88,25.25,24.75,24.75,9800,3.08843654788307,3.13436586953567,3.07229921865378,3.07229921865378,78947.3884989239,0.0,1.0
1994-06-22,24.88,24.88,24.63,24.75,1300,3.08843654788307,3.08843654788307,3.05740322244213,3.07229921865378,10472.6127600613,0.0,1.0
1994-06-23,24.88,24.88,24.75,24.75,4200,3.08843654788307,3.08843654788307,3.07229921865378,3.07229921865378,33834.5950709674,0.0,1.0
1994-06-24,24.75,24.88,24.75,24.88,4800,3.08471254883016,3.10091507938967,3.08471254883016,3.10091507938967,38512.5025814977,0.1,1.0
1994-06-27,24.75,24.75,24.75,24.75,6000,3.08471254883016,3.08471254883016,3.08471254883016,3.08471254883016,48140.6282268722,0.0,1.0
1994-06-28,24.88,24.88,24.88,24.88,400,3.10091507938967,3.10091507938967,3.10091507938967,3.10091507938967,3209.37521512481,0.0,1.0
1994-06-29,24.88,24.88,24.88,24.88,0,3.10091507938967,3.10091507938967,3.10091507938967,3.10091507938967,0,0.0,1.0
1994-06-30,24.75,24.88,24.75,24.75,16600,3.08471254883016,3.10091507938967,3.08471254883016,3.08471254883016,133189.07142768,0.0,1.0
1994-07-01,25.0,25.0,24.75,24.88,3000,3.1158712614446,3.1158712614446,3.08471254883016,3.10091507938967,24070.3141134361,0.0,1.0
1994-07-05,25.0,25.0,24.75,24.88,0,3.1158712614446,3.1158712614446,3.08471254883016,3.10091507938967,0,0.0,1.0
1994-07-06,25.0,25.0,25.0,25.0,1000,3.1158712614446,3.1158712614446,3.1158712614446,3.1158712614446,8023.43803781204,0.0,1.0
1994-07-07,25.0,25.0,25.0,25.0,500,3.1158712614446,3.1158712614446,3.1158712614446,3.1158712614446,4011.71901890602,0.0,1.0
1994-07-08,25.0,25.0,24.88,25.0,4300,3.1158712614446,3.1158712614446,3.10091507938967,3.1158712614446,34500.7835625918,0.0,1.0
1994-07-11,25.0,25.13,24.88,24.88,1500,3.1158712614446,3.13207379200412,3.10091507938967,3.10091507938967,12035.1570567181,0.0,1.0
1994-07-12,25.13,25.25,25.13,25.25,900,3.13207379200412,3.14702997405905,3.13207379200412,3.14702997405905,7221.09423403082,0.0,1.0
1994-07-13,24.75,25.0,24.63,25.0,2100,3.08471254883016,3.1158712614446,3.06975636677522,3.1158712614446,16849.2198794053,0.0,1.0
1994-07-14,25.0,25.13,24.88,24.88,1300,3.1158712614446,3.13207379200412,3.10091507938967,3.10091507938967,10430.4694491557,0.0,1.0
1994-07-15,25.0,25.13,24.88,24.88,0,3.1158712614446,3.13207379200412,3.10091507938967,3.10091507938967,0,0.0,1.0
1994-07-18,25.5,25.5,25.0,25.0,3100,3.1781886866735,3.1781886866735,3.1158712614446,3.1158712614446,24872.6579172173,0.0,1.0
1994-07-19,25.63,25.63,25.5,25.5,3400,3.19439121723301,3.19439121723301,3.1781886866735,3.1781886866735,27279.6893285609,0.0,1.0
1994-07-20,27.13,27.13,26.38,26.5,11000,3.38134349291969,3.38134349291969,3.28786735507635,3.30282353713128,88257.8184159322,0.0,1.0
1994-07-21,27.25,27.63,27.25,27.25,7300,3.39629967497462,3.44366091814858,3.39629967497462,3.39629967497462,58571.0976760278,0.0,1.0
1994-07-22,27.25,27.25,26.63,27.13,7000,3.39629967497462,3.39629967497462,3.31902606769079,3.38134349291969,56164.0662646842,0.0,1.0
1994-07-25,27.25,27.25,27.25,27.25,800,3.39629967497462,3.39629967497462,3.39629967497462,3.39629967497462,6418.75043024962,0.0,1.0
1994-07-26,27.38,27.38,27.38,27.38,1500,3.41250220553413,3.41250220553413,3.41250220553413,3.41250220553413,12035.157056718,0.0,1.0
1994-07-27,27.5,27.5,27.25,27.25,7100,3.42745838758907,3.42745838758907,3.39629967497462,3.39629967497462,56966.4100684653,0.0,1.0
1994-07-28,27.75,27.75,27.5,27.5,800,3.45861710020351,3.45861710020351,3.42745838758907,3.42745838758907,6418.75043024963,0.0,1.0
1994-07-29,28.25,28.25,27.75,28.0,17000,3.5209345254324,3.5209345254324,3.45861710020351,3.48977581281796,136398.446642805,0.0,1.0
1994-08-01,27.5,28.5,27.5,28.5,13300,3.42745838758907,3.55209323804685,3.42745838758907,3.55209323804685,106711.7259029,0.0,1.0
1994-08-02,27.75,27.75,27.5,27.5,1500,3.45861710020351,3.45861710020351,3.42745838758907,3.42745838758907,12035.1570567181,0.0,1.0
1994-08-03,27.88,28.13,27.88,27.88,6000,3.47481963076302,3.50597834337747,3.47481963076302,3.47481963076302,48140.6282268722,0.0,1.0
1994-08-04,27.63,27.88,27.63,27.63,3400,3.44366091814858,3.47481963076302,3.44366091814858,3.44366091814858,27279.6893285609,0.0,1.0
1994-08-05,27.5,27.5,27.5,27.5,3500,3.42745838758907,3.42745838758907,3.42745838758907,3.42745838758907,28082.0331323421,0.0,1.0
1994-08-08,27.63,27.63,27.63,27.63,400,3.44366091814858,3.44366091814858,3.44366091814858,3.44366091814858,3209.37521512481,0.0,1.0
1994-08-09,27.63,27.63,27.5,27.5,2600,3.44366091814858,3.44366091814858,3.42745838758907,3.42745838758907,20860.9388983113,0.0,1.0
1994-08-10,27.63,27.63,27.63,27.63,1300,3.44366091814858,3.44366091814858,3.44366091814858,3.44366091814858,10430.4694491556,0.0,1.0
1994-08-11,27.63,27.63,27.63,27.63,200,3.44366091814858,3.44366091814858,3.44366091814858,3.44366091814858,1604.6876075624,0.0,1.0
1994-08-12,27.38,27.5,27.38,27.5,600,3.41250220553413,3.42745838758907,3.41250220553413,3.42745838758907,4814.06282268722,0.0,1.0
1994-08-15,27.38,27.38,27.25,27.25,10900,3.41250220553413,3.41250220553413,3.39629967497462,3.39629967497462,87455.4746121512,0.0,1.0
1994-08-16,27.38,27.5,27.25,27.38,7000,3.41250220553413,3.42745838758907,3.39629967497462,3.41250220553413,56164.0662646842,0.0,1.0
1994-08-17,27.25,27.5,27.25,27.38,2500,3.39629967497462,3.42745838758907,3.39629967497462,3.41250220553413,20058.5950945301,0.0,1.0
1994-08-18,27.38,27.38,27.25,27.25,15300,3.41250220553413,3.41250220553413,3.39629967497462,3.39629967497462,122758.601978524,0.0,1.0
1994-08-19,27.63,27.63,27.63,27.63,900,3.44366091814858,3.44366091814858,3.44366091814858,3.44366091814858,7221.09423403082,0.0,1.0
1994-08-22,27.5,27.5,27.5,27.5,100,3.42745838758907,3.42745838758907,3.42745838758907,3.42745838758907,802.343803781202,0.0,1.0
1994-08-23,27.63,27.63,27.5,27.5,3200,3.44366091814858,3.44366091814858,3.42745838758907,3.42745838758907,25675.0017209985,0.0,1.0
1994-08-24,27.75,27.75,27.75,27.75,100,3.45861710020351,3.45861710020351,3.45861710020351,3.45861710020351,802.343803781204,0.0,1.0
1994-08-25,27.75,27.75,27.75,27.75,0,3.45861710020351,3.45861710020351,3.45861710020351,3.45861710020351,0,0.0,1.0
1994-08-26,27.5,27.63,27.25,27.63,3400,3.42745838758907,3.44366091814858,3.39629967497462,3.44366091814858,27279.6893285609,0.0,1.0
1994-08-29,28.25,28.25,27.75,27.75,4400,3.5209345254324,3.5209345254324,3.45861710020351,3.45861710020351,35303.127366373,0.0,1.0
1994-08-30,28.5,29.0,28.5,28.63,5500,3.55209323804685,3.61441066327574,3.55209323804685,3.56829576860636,44128.9092079662,0.0,1.0
1994-08-31,29.0,29.0,28.75,28.75,51700,3.61441066327574,3.61441066327574,3.5832519506613,3.5832519506613,414811.746554882,0.0,1.0
1994-09-01,28.88,29.0,28.88,29.0,2400,3.59945448122081,3.61441066327574,3.59945448122081,3.61441066327574,19256.2512907489,0.0,1.0
1994-09-02,28.75,28.75,28.5,28.75,2700,3.5832519506613,3.5832519506613,3.55209323804685,3.5832519506613,21663.2827020925,0.0,1.0
1994-09-06,28.5,28.88,28.25,28.88,7400,3.55209323804685,3.59945448122081,3.5209345254324,3.59945448122081,59373.441479809,0.0,1.0
1994-09-07,28.5,28.5,28.38,28.5,3200,3.55209323804685,3.55209323804685,3.53713705599192,3.55209323804685,25675.0017209985,0.0,1.0
1994-09-08,28.5,28.5,28.5,28.5,500,3.55209323804685,3.55209323804685,3.55209323804685,3.55209323804685,4011.71901890602,0.0,1.0
1994-09-09,28.5,28.63,28.38,28.38,2300,3.55209323804685,3.56829576860636,3.53713705599192,3.53713705599192,18453.9074869677,0.0,1.0
1994-09-12,28.5,28.5,28.5,28.5,29200,3.55209323804685,3.55209323804685,3.55209323804685,3.55209323804685,234284.390704111,0.0,1.0
1994-09-13,28.63,28.63,28.38,28.38,1900,3.56829576860636,3.56829576860636,3.53713705599192,3.53713705599192,15244.5322718429,0.0,1.0
1994-09-14,28.63,28.63,28.5,28.63,2000,3.56829576860636,3.56829576860636,3.55209323804685,3.56829576860636,16046.8760756241,0.0,1.0
1994-09-15,28.75,28.75,28.63,28.75,3400,3.5832519506613,3.5832519506613,3.56829576860636,3.5832519506613,27279.6893285609,0.0,1.0
1994-09-16,28.88,29.0,28.88,28.88,4400,3.59945448122081,3.61441066327574,3.59945448122081,3.59945448122081,35303.1273663729,0.0,1.0
1994-09-19,28.63,28.88,28.63,28.75,6600,3.56829576860636,3.59945448122081,3.56829576860636,3.5832519506613,52954.6910495594,0.0,1.0
1994-09-20,28.5,28.75,28.5,28.75,2000,3.55209323804685,3.5832519506613,3.55209323804685,3.5832519506613,16046.8760756241,0.0,1.0
1994-09-21,28.5,28.75,28.5,28.75,0,3.55209323804685,3.5832519506613,3.55209323804685,3.5832519506613,0,0.0,1.0
1994-09-22,28.44,28.44,28.44,28.44,200,3.54461514701938,3.54461514701938,3.54461514701938,3.54461514701938,1604.68760756241,0.0,1.0
1994-09-23,28.75,28.75,28.63,28.63,2000,3.5832519506613,3.5832519506613,3.56829576860636,3.56829576860636,16046.876075624,0.0,1.0
1994-09-26,28.63,28.63,28.38,28.5,49900,3.58075925365214,3.58075925365214,3.54949170864994,3.564500130251,398975.998887075,0.1,1.0
1994-09-27,28.63,28.63,28.63,28.63,300,3.58075925365214,3.58075925365214,3.58075925365214,3.58075925365214,2398.65329992229,0.0,1.0
1994-09-28,29.0,29.0,28.75,28.75,2800,3.6270352202554,3.6270352202554,3.5957676752532,3.5957676752532,22387.4307992747,0.0,1.0
1994-09-29,28.75,29.13,28.75,29.13,1900,3.5957676752532,3.64329434365654,3.5957676752532,3.64329434365654,15191.4708995079,0.0,1.0
1994-09-30,28.75,28.75,28.75,28.75,1000,3.5957676752532,3.5957676752532,3.5957676752532,3.5957676752532,7995.51099974098,0.0,1.0
1994-10-03,28.63,28.75,28.63,28.75,5200,3.58075925365214,3.5957676752532,3.58075925365214,3.5957676752532,41576.6571986531,0.0,1.0
1994-10-04,28.88,28.88,28.63,28.63,1300,3.61202679865434,3.61202679865434,3.58075925365214,3.58075925365214,10394.1642996633,0.0,1.0
1994-10-05,28.5,28.63,28.5,28.63,2600,3.564500130251,3.58075925365214,3.564500130251,3.58075925365214,20788.3285993265,0.0,1.0
1994-10-06,28.38,28.5,28.38,28.5,3700,3.54949170864994,3.564500130251,3.54949170864994,3.564500130251,29583.3906990416,0.0,1.0
1994-10-07,28.25,28.5,28.25,28.38,1900,3.53323258524879,3.564500130251,3.53323258524879,3.54949170864994,15191.4708995079,0.0,1.0
1994-10-10,28.5,28.5,28.38,28.38,1700,3.564500130251,3.564500130251,3.54949170864994,3.54949170864994,13592.3686995597,0.0,1.0
1994-10-11,29.0,29.13,28.63,28.63,3000,3.6270352202554,3.64329434365654,3.58075925365214,3.58075925365214,23986.5329992229,0.0,1.0
1994-10-12,29.63,30.0,29.13,29.13,15700,3.70582943366095,3.75210540026421,3.64329434365654,3.64329434365654,125529.522695933,0.0,1.0
1994-10-13,30.25,30.38,29.75,29.75,9900,3.78337294526641,3.79963206866755,3.720837855262,3.720837855262,79155.5588974357,0.0,1.0
1994-10-14,30.0,30.25,30.0,30.13,8900,3.75210540026421,3.78337294526641,3.75210540026421,3.76836452366535,71160.0478976947,0.0,1.0
1994-10-17,30.0,30.13,30.0,30.13,1600,3.75210540026421,3.76836452366535,3.75210540026421,3.76836452366535,12792.8175995856,0.0,1.0
1994-10-18,30.25,31.0,30.13,30.63,11700,3.78337294526641,3.87717558027301,3.76836452366535,3.83089961366975,93547.4786969694,0.0,1.0
1994-10-19,29.75,29.88,29.63,29.88,5100,3.720837855262,3.73709697866315,3.70582943366095,3.73709697866315,40777.1060986791,0.0,1.0
1994-10-20,30.0,30.0,29.75,29.88,1200,3.75210540026421,3.75210540026421,3.720837855262,3.73709697866315,9594.61319968917,0.0,1.0
1994-10-21,29.63,29.75,29.63,29.75,2800,3.70582943366095,3.720837855262,3.70582943366095,3.720837855262,22387.4307992747,0.0,1.0
1994-10-24,29.5,29.63,29.5,29.63,2800,3.6895703102598,3.70582943366095,3.6895703102598,3.70582943366095,22387.4307992748,0.0,1.0
1994-10-25,29.38,29.38,29.38,29.38,1300,3.67456188865875,3.67456188865875,3.67456188865875,3.67456188865875,10394.1642996633,0.0,1.0
1994-10-26,29.75,29.75,29.63,29.63,4900,3.720837855262,3.720837855262,3.70582943366095,3.70582943366095,39178.0038987309,0.0,1.0
1994-10-27,29.63,29.75,29.63,29.75,28500,3.70582943366095,3.720837855262,3.70582943366095,3.720837855262,227872.063492618,0.0,1.0
1994-10-28,29.88,30.0,29.75,29.75,2100,3.73709697866315,3.75210540026421,3.720837855262,3.720837855262,16790.5730994561,0.0,1.0
1994-10-31,30.25,30.25,30.13,30.13,5700,3.78337294526641,3.78337294526641,3.76836452366535,3.76836452366535,45574.4126985236,0.0,1.0
1994-11-01,29.75,29.88,29.75,29.88,13900,3.720837855262,3.73709697866315,3.720837855262,3.73709697866315,111137.6028964,0.0,1.0
1994-11-02,29.88,29.88,29.88,29.88,300,3.73709697866315,3.73709697866315,3.73709697866315,3.73709697866315,2398.65329992229,0.0,1.0
1994-11-03,29.75,30.0,29.75,30.0,3300,3.720837855262,3.75210540026421,3.720837855262,3.75210540026421,26385.1862991453,0.0,1.0
1994-11-04,29.63,29.63,29.63,29.63,2100,3.70582943366095,3.70582943366095,3.70582943366095,3.70582943366095,16790.5730994561,0.0,1.0
1994-11-07,29.5,29.5,29.5,29.5,1800,3.6895703102598,3.6895703102598,3.6895703102598,3.6895703102598,14391.9197995338,0.0,1.0
1994-11-08,29.88,29.88,29.75,29.75,1200,3.73709697866315,3.73709697866315,3.720837855262,3.720837855262,9594.61319968918,0.0,1.0
1994-11-09,29.75,29.88,29.63,29.88,2300,3.720837855262,3.73709697866315,3.70582943366095,3.73709697866315,18389.6752994043,0.0,1.0
1994-11-10,29.63,29.75,29.63,29.75,1500,3.70582943366095,3.720837855262,3.70582943366095,3.720837855262,11993.2664996115,0.0,1.0
1994-11-11,29.88,29.88,29.75,29.75,300,3.73709697866315,3.73709697866315,3.720837855262,3.720837855262,2398.65329992229,0.0,1.0
1994-11-14,29.88,29.88,29.75,29.75,500,3.73709697866315,3.73709697866315,3.720837855262,3.720837855262,3997.75549987049,0.0,1.0
1994-11-15,30.5,30.5,30.0,30.0,5700,3.81464049026861,3.81464049026861,3.75210540026421,3.75210540026421,45574.4126985236,0.0,1.0
1994-11-16,30.5,30.5,30.25,30.25,23900,3.81464049026861,3.81464049026861,3.78337294526641,3.78337294526641,191092.712893809,0.0,1.0
1994-11-17,30.5,30.63,30.38,30.63,9400,3.81464049026861,3.83089961366975,3.79963206866755,3.83089961366975,75157.8033975652,0.0,1.0
1994-11-18,30.25,30.5,30.25,30.5,1300,3.78337294526641,3.81464049026861,3.78337294526641,3.81464049026861,10394.1642996633,0.0,1.0
1994-11-21,29.75,30.25,29.75,30.25,40100,3.720837855262,3.78337294526641,3.720837855262,3.78337294526641,320619.991089614,0.0,1.0
1994-11-22,29.38,29.75,29.25,29.5,9300,3.67456188865875,3.720837855262,3.6583027652576,3.6895703102598,74358.2522975911,0.0,1.0
1994-11-23,29.25,29.25,29.25,29.25,5000,3.6583027652576,3.6583027652576,3.6583027652576,3.6583027652576,39977.5549987049,0.0,1.0
1994-11-25,29.25,29.25,29.25,29.25,0,3.6583027652576,3.6583027652576,3.6583027652576,3.6583027652576,0,0.0,1.0
1994-11-28,29.63,29.63,29.5,29.5,400,3.70582943366095,3.70582943366095,3.6895703102598,3.6895703102598,3198.20439989639,0.0,1.0
1994-11-29,29.5,29.5,29.38,29.38,1100,3.6895703102598,3.6895703102598,3.67456188865875,3.67456188865875,8795.06209971509,0.0,1.0
1994-11-30,29.0,29.0,29.0,29.0,3500,3.6270352202554,3.6270352202554,3.6270352202554,3.6270352202554,27984.2884990934,0.0,1.0
1994-12-01,29.13,29.13,29.13,29.13,2800,3.64329434365654,3.64329434365654,3.64329434365654,3.64329434365654,22387.4307992748,0.0,1.0
1994-12-02,29.0,29.13,29.0,29.0,300,3.6270352202554,3.64329434365654,3.6270352202554,3.6270352202554,2398.65329992229,0.0,1.0
1994-12-05,28.75,28.75,28.75,28.75,2300,3.5957676752532,3.5957676752532,3.5957676752532,3.5957676752532,18389.6752994042,0.0,1.0
1994-12-06,28.75,28.75,28.75,28.75,300,3.5957676752532,3.5957676752532,3.5957676752532,3.5957676752532,2398.65329992229,0.0,1.0
1994-12-07,28.5,28.5,28.5,28.5,14600,3.564500130251,3.564500130251,3.564500130251,3.564500130251,116734.460596218,0.0,1.0
1994-12-08,28.0,28.13,28.0,28.13,1100,3.50196504024659,3.51822416364774,3.50196504024659,3.51822416364774,8795.06209971509,0.0,1.0
1994-12-09,27.5,27.75,27.13,27.75,7500,3.43942995024219,3.47069749524439,3.39315398363893,3.47069749524439,59966.3324980574,0.0,1.0
1994-12-12,27.5,27.5,27.13,27.25,9100,3.43942995024219,3.43942995024219,3.39315398363893,3.40816240523999,72759.1500976429,0.0,1.0
1994-12-13,27.5,27.5,27.5,27.5,200,3.43942995024219,3.43942995024219,3.43942995024219,3.43942995024219,1599.1021999482,0.0,1.0
1994-12-14,28.0,28.0,27.38,27.38,5300,3.50196504024659,3.50196504024659,3.42442152864113,3.42442152864113,42376.2082986272,0.0,1.0
1994-12-15,28.0,28.0,28.0,28.0,3000,3.50196504024659,3.50196504024659,3.50196504024659,3.50196504024659,23986.532999223,0.0,1.0
1994-12-16,28.0,28.25,28.0,28.25,4900,3.50196504024659,3.53323258524879,3.50196504024659,3.53323258524879,39178.0038987308,0.0,1.0
1994-12-19,27.88,27.88,27.88,27.88,100,3.48695661864554,3.48695661864554,3.48695661864554,3.48695661864554,799.551099974097,0.0,1.0
1994-12-20,28.0,28.0,28.0,28.0,1900,3.50196504024659,3.50196504024659,3.50196504024659,3.50196504024659,15191.4708995079,0.0,1.0
1994-12-21,28.0,28.0,27.88,27.88,2400,3.50196504024659,3.50196504024659,3.48695661864554,3.48695661864554,19189.2263993784,0.0,1.0
1994-12-22,27.75,27.88,27.75,27.88,1600,3.47069749524439,3.48695661864554,3.47069749524439,3.48695661864554,12792.8175995856,0.0,1.0
1994-12-23,27.63,27.63,27.5,27.5,1000,3.47444960064465,3.47444960064465,3.45810220838683,3.45810220838683,7952.33869412684,0.15,1.0
1994-12-27,27.88,27.88,27.88,27.88,1600,3.50588689344817,3.50588689344817,3.50588689344817,3.50588689344817,12723.7419106029,0.0,1.0
1994-12-28,27.75,27.88,27.75,27.88,400,3.48953950119034,3.50588689344817,3.48953950119034,3.50588689344817,3180.93547765073,0.0,1.0
1994-12-29,27.88,28.0,27.88,27.88,19200,3.50588689344817,3.52097679399386,3.50588689344817,3.50588689344817,152684.902927235,0.0,1.0
1994-12-30,28.25,28.25,28.25,28.25,5600,3.55241408679738,3.55241408679738,3.55241408679738,3.55241408679738,44533.0966871102,0.0,1.0
1995-01-03,27.75,27.88,27.75,27.88,1700,3.48953950119034,3.50588689344817,3.48953950119034,3.50588689344817,13518.9757800156,0.0,1.0
1995-01-04,27.5,27.63,27.38,27.63,4700,3.45810220838683,3.47444960064465,3.44301230784114,3.47444960064465,37375.9918623961,0.0,1.0
1995-01-05,28.0,28.0,27.75,27.75,2400,3.52097679399386,3.52097679399386,3.48953950119034,3.48953950119034,19085.6128659044,0.0,1.0
1995-01-06,28.13,28.25,28.13,28.25,7600,3.53732418625169,3.55241408679738,3.53732418625169,3.55241408679738,60437.7740753639,0.0,1.0
1995-01-09,28.63,28.63,28.25,28.25,3700,3.60019877185872,3.60019877185872,3.55241408679738,3.55241408679738,29423.6531682693,0.0,1.0
1995-01-10,29.13,29.25,28.38,28.38,4900,3.66307335746575,3.67816325801144,3.5687614790552,3.5687614790552,38966.4596012215,0.0,1.0
1995-01-11,29.0,29.25,29.0,29.25,2100,3.64672596520793,3.67816325801144,3.64672596520793,3.67816325801144,16699.9112576663,0.0,1.0
1995-01-12,29.13,29.13,29.13,29.13,2600,3.66307335746575,3.66307335746575,3.66307335746575,3.66307335746575,20676.0806047298,0.0,1.0
1995-01-13,29.5,29.5,29.38,29.38,1600,3.70960055081496,3.70960055081496,3.69451065026927,3.69451065026927,12723.7419106029,0.0,1.0
1995-01-16,29.5,29.5,29.5,29.5,3100,3.70960055081496,3.70960055081496,3.70960055081496,3.70960055081496,24652.2499517932,0.0,1.0
1995-01-17,29.88,29.88,29.63,29.75,11100,3.7573852358763,3.7573852358763,3.72594794307279,3.74103784361848,88270.9595048079,0.0,1.0
1995-01-18,29.63,30.0,29.63,30.0,5600,3.72594794307279,3.77247513642199,3.72594794307279,3.77247513642199,44533.0966871102,0.0,1.0
1995-01-19,29.88,29.88,29.75,29.75,700,3.7573852358763,3.7573852358763,3.74103784361848,3.74103784361848,5566.63708588879,0.0,1.0
1995-01-20,29.63,29.63,29.63,29.63,4400,3.72594794307279,3.72594794307279,3.72594794307279,3.72594794307279,34990.290254158,0.0,1.0
1995-01-23,29.88,29.88,29.5,29.5,3100,3.7573852358763,3.7573852358763,3.70960055081496,3.70960055081496,24652.2499517932,0.0,1.0
1995-01-24,30.5,30.63,30.0,30.0,6700,3.83534972202903,3.85169711428685,3.77247513642199,3.77247513642199,53280.6692506497,0.0,1.0
1995-01-25,30.75,30.75,30.75,30.75,6000,3.86678701483254,3.86678701483254,3.86678701483254,3.86678701483254,47714.032164761,0.0,1.0
1995-01-26,31.5,31.5,31.38,31.38,5000,3.96109889324309,3.96109889324309,3.9460089926974,3.9460089926974,39761.6934706342,0.0,1.0
1995-01-27,29.88,30.88,29.88,30.88,18000,3.7573852358763,3.88313440709037,3.7573852358763,3.88313440709037,143142.096494283,0.0,1.0
1995-01-30,29.38,30.0,29.38,30.0,3100,3.69451065026927,3.77247513642199,3.69451065026927,3.77247513642199,24652.2499517932,0.0,1.0
1995-01-31,29.88,29.88,29.38,29.5,4500,3.7573852358763,3.7573852358763,3.69451065026927,3.70960055081496,35785.5241235708,0.0,1.0
1995-02-01,29.88,29.88,29.75,29.88,7700,3.7573852358763,3.7573852358763,3.74103784361848,3.7573852358763,61233.0079447767,0.0,1.0
1995-02-02,30.38,30.38,30.38,30.38,4000,3.82025982148334,3.82025982148334,3.82025982148334,3.82025982148334,31809.3547765073,0.0,1.0
1995-02-03,30.63,30.63,29.75,30.13,11800,3.85169711428685,3.85169711428685,3.74103784361848,3.78882252867982,93837.5965906967,0.0,1.0
1995-02-06,30.63,30.63,30.63,30.63,2800,3.85169711428685,3.85169711428685,3.85169711428685,3.85169711428685,22266.5483435551,0.0,1.0
1995-02-07,30.75,30.75,30.5,30.5,2300,3.86678701483254,3.86678701483254,3.83534972202903,3.83534972202903,18290.3789964917,0.0,1.0
1995-02-08,30.75,30.88,30.75,30.75,3000,3.86678701483254,3.88313440709037,3.86678701483254,3.86678701483254,23857.0160823805,0.0,1.0
1995-02-09,31.38,31.5,31.13,31.13,6900,3.9460089926974,3.96109889324309,3.91457169989389,3.91457169989389,54871.1369894752,0.0,1.0
1995-02-10,31.25,31.25,31.13,31.13,300,3.92966160043958,3.92966160043958,3.91457169989389,3.91457169989389,2385.70160823805,0.0,1.0
1995-02-13,31.38,32.0,31.38,31.5,10100,3.9460089926974,4.02397347885012,3.9460089926974,3.96109889324309,80318.6208106811,0.0,1.0
1995-02-14,31.38,31.5,31.13,31.5,2800,3.9460089926974,3.96109889324309,3.91457169989389,3.96109889324309,22266.5483435551,0.0,1.0
1995-02-15,31.25,31.25,30.88,31.25,6800,3.92966160043958,3.92966160043958,3.88313440709037,3.92966160043958,54075.9031200624,0.0,1.0
1995-02-16,31.25,31.5,31.13,31.5,7900,3.92966160043958,3.96109889324309,3.91457169989389,3.96109889324309,62823.4756836019,0.0,1.0
1995-02-17,31.25,31.38,31.25,31.25,8800,3.92966160043958,3.9460089926974,3.92966160043958,3.92966160043958,69980.580508316,0.0,1.0
1995-02-21,31.25,31.25,31.25,31.25,100,3.92966160043958,3.92966160043958,3.92966160043958,3.92966160043958,795.233869412682,0.0,1.0
1995-02-22,30.88,30.88,30.75,30.88,4500,3.88313440709037,3.88313440709037,3.86678701483254,3.88313440709037,35785.5241235707,0.0,1.0
1995-02-23,31.0,31.0,31.0,31.0,600,3.89822430763606,3.89822430763606,3.89822430763606,3.89822430763606,4771.4032164761,0.0,1.0
1995-02-24,31.0,31.0,31.0,31.0,1200,3.89822430763606,3.89822430763606,3.89822430763606,3.89822430763606,9542.80643295219,0.0,1.0
1995-02-27,30.88,30.88,30.75,30.75,7000,3.88313440709037,3.88313440709037,3.86678701483254,3.86678701483254,55666.3708588878,0.0,1.0
1995-02-28,30.0,30.0,29.25,30.0,7700,3.77247513642199,3.77247513642199,3.67816325801144,3.77247513642199,61233.0079447766,0.0,1.0
1995-03-01,30.0,30.0,30.0,30.0,3200,3.77247513642199,3.77247513642199,3.77247513642199,3.77247513642199,25447.4838212059,0.0,1.0
1995-03-02,30.25,30.25,30.13,30.13,2100,3.80391242922551,3.80391242922551,3.78882252867982,3.78882252867982,16699.9112576663,0.0,1.0
1995-03-03,30.25,30.25,30.0,30.13,1200,3.80391242922551,3.80391242922551,3.77247513642199,3.78882252867982,9542.80643295219,0.0,1.0
1995-03-06,30.5,30.5,30.5,30.5,3400,3.83534972202903,3.83534972202903,3.83534972202903,3.83534972202903,27037.9515600312,0.0,1.0
1995-03-07,30.63,30.63,30.5,30.5,900,3.85169711428685,3.85169711428685,3.83534972202903,3.83534972202903,7157.10482471415,0.0,1.0
1995-03-08,30.63,30.88,30.5,30.63,4500,3.85169711428685,3.88313440709037,3.83534972202903,3.85169711428685,35785.5241235708,0.0,1.0
1995-03-09,30.63,30.63,30.63,30.63,600,3.85169711428685,3.85169711428685,3.85169711428685,3.85169711428685,4771.4032164761,0.0,1.0
1995-03-10,30.38,30.38,30.38,30.38,1000,3.82025982148334,3.82025982148334,3.82025982148334,3.82025982148334,7952.33869412682,0.0,1.0
1995-03-13,30.75,30.75,30.5,30.5,5900,3.86678701483254,3.86678701483254,3.83534972202903,3.83534972202903,46918.7982953483,0.0,1.0
1995-03-14,30.38,30.88,30.38,30.88,5200,3.82025982148334,3.88313440709037,3.82025982148334,3.88313440709037,41352.1612094595,0.0,1.0
1995-03-15,30.38,30.38,30.25,30.25,6200,3.82025982148334,3.82025982148334,3.80391242922551,3.80391242922551,49304.4999035863,0.0,1.0
1995-03-16,30.13,30.38,30.13,30.25,1100,3.78882252867982,3.82025982148334,3.78882252867982,3.80391242922551,8747.57256353952,0.0,1.0
1995-03-17,29.75,30.0,29.75,30.0,5000,3.74103784361848,3.77247513642199,3.74103784361848,3.77247513642199,39761.6934706341,0.0,1.0
1995-03-20,30.88,30.88,29.88,29.88,15400,3.88313440709037,3.88313440709037,3.7573852358763,3.7573852358763,122466.015889553,0.0,1.0
1995-03-21,30.63,31.0,30.63,31.0,6000,3.85169711428685,3.89822430763606,3.85169711428685,3.89822430763606,47714.032164761,0.0,1.0
1995-03-22,30.13,30.5,30.13,30.5,25600,3.78882252867982,3.83534972202903,3.78882252867982,3.83534972202903,203579.870569647,0.0,1.0
1995-03-23,30.13,30.5,30.13,30.5,0,3.78882252867982,3.83534972202903,3.78882252867982,3.83534972202903,0,0.0,1.0
1995-03-24,30.5,30.5,30.13,30.13,11500,3.83534972202903,3.83534972202903,3.78882252867982,3.78882252867982,91451.8949824584,0.0,1.0
1995-03-27,31.0,31.0,30.38,30.38,24400,3.91708668331817,3.91708668331817,3.83874494965181,3.83874494965181,193102.696251606,0.15,1.0
1995-03-28,30.88,31.0,30.88,31.0,5900,3.90192376712468,3.91708668331817,3.90192376712468,3.91708668331817,46692.8650772326,0.0,1.0
1995-03-29,31.25,31.5,30.75,30.75,7400,3.94867609205461,3.98026550079104,3.88549727458173,3.88549727458173,58563.9324697494,0.0,1.0
1995-03-30,31.13,31.13,31.0,31.13,1400,3.93351317586112,3.93351317586112,3.91708668331817,3.93351317586112,11079.6628996823,0.0,1.0
1995-03-31,31.5,31.5,31.0,31.0,5200,3.98026550079104,3.98026550079104,3.91708668331817,3.91708668331817,41153.0336273915,0.0,1.0
1995-04-03,31.63,31.63,31.63,31.63,200,3.99669199333399,3.99669199333399,3.99669199333399,3.99669199333399,1582.8089856689,0.0,1.0
1995-04-04,31.38,31.5,31.38,31.5,1200,3.96510258459755,3.98026550079104,3.96510258459755,3.98026550079104,9496.85391401343,0.0,1.0
1995-04-05,32.0,32.0,31.13,31.38,5900,4.04344431826392,4.04344431826392,3.93351317586112,3.96510258459755,46692.8650772326,0.0,1.0
1995-04-06,32.25,32.75,32.13,32.25,9700,4.07503372700035,4.13821254447323,4.05987081080686,4.07503372700035,76766.2358049419,0.0,1.0
1995-04-07,32.5,32.5,32.38,32.38,400,4.10662313573679,4.10662313573679,4.0914602195433,4.0914602195433,3165.61797133781,0.0,1.0
1995-04-10,32.38,32.5,32.38,32.5,600,4.0914602195433,4.10662313573679,4.0914602195433,4.10662313573679,4748.42695700671,0.0,1.0
1995-04-11,31.88,32.38,31.88,32.38,3100,4.02828140207043,4.0914602195433,4.02828140207043,4.0914602195433,24533.539277868,0.0,1.0
1995-04-12,32.0,32.0,31.88,31.88,500,4.04344431826392,4.04344431826392,4.02828140207043,4.02828140207043,3957.02246417225,0.0,1.0
1995-04-13,31.5,32.13,31.5,32.13,4900,3.98026550079104,4.05987081080686,3.98026550079104,4.05987081080686,38778.8201488882,0.0,1.0
1995-04-17,31.5,31.5,31.38,31.5,5100,3.98026550079104,3.98026550079104,3.96510258459755,3.98026550079104,40361.6291345571,0.0,1.0
1995-04-18,31.0,31.5,31.0,31.5,4000,3.91708668331817,3.98026550079104,3.91708668331817,3.98026550079104,31656.1797133781,0.0,1.0
1995-04-19,31.5,31.5,31.25,31.25,6800,3.98026550079104,3.98026550079104,3.94867609205461,3.94867609205461,53815.5055127428,0.0,1.0
1995-04-20,31.5,31.5,31.5,31.5,1900,3.98026550079104,3.98026550079104,3.98026550079104,3.98026550079104,15036.6853638546,0.0,1.0
1995-04-21,31.5,31.5,31.38,31.38,5800,3.98026550079104,3.98026550079104,3.96510258459755,3.96510258459755,45901.4605843982,0.0,1.0
1995-04-24,32.88,33.0,31.5,31.5,12700,4.15463903701617,4.16980195320966,3.98026550079104,3.98026550079104,100508.370589975,0.0,1.0
1995-04-25,33.13,33.25,33.0,33.0,7400,4.18622844575261,4.2013913619461,4.16980195320966,4.16980195320966,58563.9324697494,0.0,1.0
1995-04-26,33.38,33.5,33.13,33.13,7000,4.21781785448905,4.23298077068254,4.18622844575261,4.18622844575261,55398.3144984116,0.0,1.0
1995-04-27,33.25,33.38,33.25,33.38,2800,4.2013913619461,4.21781785448905,4.2013913619461,4.21781785448905,22159.3257993647,0.0,1.0
1995-04-28,33.13,33.5,33.0,33.5,10000,4.18622844575261,4.23298077068254,4.16980195320966,4.23298077068254,79140.4492834452,0.0,1.0
1995-05-01,33.0,33.13,33.0,33.13,2000,4.16980195320966,4.18622844575261,4.16980195320966,4.18622844575261,15828.089856689,0.0,1.0
1995-05-02,32.88,33.0,32.63,33.0,4500,4.15463903701617,4.16980195320966,4.12304962827974,4.16980195320966,35613.2021775504,0.0,1.0
1995-05-03,32.63,32.88,32.5,32.88,5800,4.12304962827974,4.15463903701617,4.10662313573679,4.15463903701617,45901.4605843982,0.0,1.0
1995-05-04,32.63,33.13,32.63,32.75,8600,4.12304962827974,4.18622844575261,4.12304962827974,4.13821254447323,68060.7863837628,0.0,1.0
1995-05-05,32.38,32.63,32.38,32.63,4400,4.0914602195433,4.12304962827974,4.0914602195433,4.12304962827974,34821.7976847159,0.0,1.0
1995-05-08,32.5,32.5,32.38,32.38,1700,4.10662313573679,4.10662313573679,4.0914602195433,4.0914602195433,13453.8763781857,0.0,1.0
1995-05-09,32.25,32.63,32.25,32.63,3800,4.07503372700035,4.12304962827974,4.07503372700035,4.12304962827974,30073.3707277092,0.0,1.0
1995-05-10,32.75,32.75,32.38,32.38,800,4.13821254447323,4.13821254447323,4.0914602195433,4.0914602195433,6331.23594267561,0.0,1.0
1995-05-11,33.0,33.0,32.88,32.88,900,4.16980195320966,4.16980195320966,4.15463903701617,4.15463903701617,7122.64043551007,0.0,1.0
1995-05-12,33.13,33.13,33.0,33.0,900,4.18622844575261,4.18622844575261,4.16980195320966,4.16980195320966,7122.64043551007,0.0,1.0
1995-05-15,32.88,33.0,32.88,33.0,1200,4.15463903701617,4.16980195320966,4.15463903701617,4.16980195320966,9496.85391401343,0.0,1.0
1995-05-16,32.63,32.75,32.63,32.75,1500,4.12304962827974,4.13821254447323,4.12304962827974,4.13821254447323,11871.0673925168,0.0,1.0
1995-05-17,33.13,33.13,32.63,32.63,5900,4.18622844575261,4.18622844575261,4.12304962827974,4.12304962827974,46692.8650772327,0.0,1.0
1995-05-18,32.88,33.13,32.75,32.88,4300,4.15463903701617,4.18622844575261,4.13821254447323,4.15463903701617,34030.3931918815,0.0,1.0
1995-05-19,32.88,33.0,32.88,33.0,800,4.15463903701617,4.16980195320966,4.15463903701617,4.16980195320966,6331.23594267562,0.0,1.0
1995-05-22,33.0,33.0,32.88,32.88,800,4.16980195320966,4.16980195320966,4.15463903701617,4.15463903701617,6331.23594267562,0.0,1.0
1995-05-23,32.88,33.0,32.88,33.0,500,4.15463903701617,4.16980195320966,4.15463903701617,4.16980195320966,3957.02246417226,0.0,1.0
1995-05-24,32.88,33.0,32.75,33.0,2800,4.15463903701617,4.16980195320966,4.13821254447323,4.16980195320966,22159.3257993647,0.0,1.0
1995-05-25,32.88,32.88,32.75,32.75,700,4.15463903701617,4.15463903701617,4.13821254447323,4.13821254447323,5539.83144984117,0.0,1.0
1995-05-26,32.5,32.88,32.5,32.75,4200,4.10662313573679,4.15463903701617,4.10662313573679,4.13821254447323,33238.988699047,0.0,1.0
1995-05-30,32.5,32.5,32.5,32.5,200,4.10662313573679,4.10662313573679,4.10662313573679,4.10662313573679,1582.8089856689,0.0,1.0
1995-05-31,32.25,32.5,32.25,32.5,2600,4.07503372700035,4.10662313573679,4.07503372700035,4.10662313573679,20576.5168136958,0.0,1.0
1995-06-01,31.75,32.13,31.75,32.13,1900,4.01185490952748,4.05987081080686,4.01185490952748,4.05987081080686,15036.6853638546,0.0,1.0
1995-06-02,31.75,31.75,31.5,31.63,2900,4.01185490952748,4.01185490952748,3.98026550079104,3.99669199333399,22950.7302921991,0.0,1.0
1995-06-05,31.5,31.5,31.38,31.5,1600,3.98026550079104,3.98026550079104,3.96510258459755,3.98026550079104,12662.4718853512,0.0,1.0
1995-06-06,31.63,31.75,31.38,31.38,3100,3.99669199333399,4.01185490952748,3.96510258459755,3.96510258459755,24533.539277868,0.0,1.0
1995-06-07,31.5,31.5,31.5,31.5,200,3.98026550079104,3.98026550079104,3.98026550079104,3.98026550079104,1582.8089856689,0.0,1.0
1995-06-08,31.63,31.63,31.5,31.5,900,3.99669199333399,3.99669199333399,3.98026550079104,3.98026550079104,7122.64043551006,0.0,1.0
1995-06-09,31.38,31.5,31.38,31.5,1600,3.96510258459755,3.98026550079104,3.96510258459755,3.98026550079104,12662.4718853512,0.0,1.0
1995-06-12,31.38,31.5,31.38,31.5,500,3.96510258459755,3.98026550079104,3.96510258459755,3.98026550079104,3957.02246417226,0.0,1.0
1995-06-13,30.75,31.25,30.75,31.25,3200,3.88549727458173,3.94867609205461,3.88549727458173,3.94867609205461,25324.9437707025,0.0,1.0
1995-06-14,31.13,31.13,30.75,30.75,2500,3.93351317586112,3.93351317586112,3.88549727458173,3.88549727458173,19785.1123208613,0.0,1.0
1995-06-15,31.38,31.38,31.25,31.25,800,3.96510258459755,3.96510258459755,3.94867609205461,3.94867609205461,6331.23594267562,0.0,1.0
1995-06-16,31.63,31.63,31.5,31.5,1200,3.99669199333399,3.99669199333399,3.98026550079104,3.98026550079104,9496.85391401342,0.0,1.0
1995-06-19,31.63,31.88,31.38,31.63,4000,3.99669199333399,4.02828140207043,3.96510258459755,3.99669199333399,31656.1797133781,0.0,1.0
1995-06-20,31.75,31.75,31.63,31.63,400,4.01185490952748,4.01185490952748,3.99669199333399,3.99669199333399,3165.61797133781,0.0,1.0
1995-06-21,30.88,31.63,30.75,31.63,6700,3.90192376712468,3.99669199333399,3.88549727458173,3.99669199333399,53024.1010199083,0.0,1.0
1995-06-22,31.0,31.0,30.63,30.75,5600,3.91708668331817,3.91708668331817,3.87033435838824,3.88549727458173,44318.6515987293,0.0,1.0
1995-06-23,30.75,31.0,30.63,31.0,3400,3.88549727458173,3.91708668331817,3.87033435838824,3.91708668331817,26907.7527563714,0.0,1.0
1995-06-26,30.0,30.75,30.0,30.75,3200,3.79072904837242,3.88549727458173,3.79072904837242,3.88549727458173,25324.9437707025,0.0,1.0
1995-06-27,29.63,30.0,29.63,30.0,1400,3.74397672344249,3.79072904837242,3.74397672344249,3.79072904837242,11079.6628996823,0.0,1.0
1995-06-28,30.0,30.0,29.25,29.38,6500,3.80968269361428,3.80968269361428,3.71444062627393,3.73094925127959,51185.3652081984,0.15,1.0
1995-06-29,30.25,30.25,30.0,30.0,1200,3.8414300493944,3.8414300493944,3.80968269361428,3.80968269361428,9449.60588459047,0.0,1.0
1995-06-30,30.5,30.5,30.38,30.38,2500,3.87317740517452,3.87317740517452,3.85793867440006,3.85793867440006,19686.6789262302,0.0,1.0
1995-07-03,30.38,30.38,30.13,30.38,3000,3.85793867440006,3.85793867440006,3.82619131861994,3.85793867440006,23624.0147114762,0.0,1.0
1995-07-05,30.0,30.75,30.0,30.25,4100,3.80968269361428,3.90492476095464,3.80968269361428,3.8414300493944,32286.1534390175,0.0,1.0
1995-07-06,30.5,30.5,29.94,30.0,11300,3.87317740517452,3.87317740517452,3.80206332822705,3.80968269361428,88983.7887465603,0.0,1.0
1995-07-07,30.75,31.0,30.63,30.63,1700,3.90492476095464,3.93667211673476,3.88968603018018,3.88968603018018,13386.9416698365,0.0,1.0
1995-07-10,32.13,32.13,30.88,31.0,6100,4.0801701648609,4.0801701648609,3.9214333859603,3.93667211673476,48035.4965800015,0.0,1.0
1995-07-11,32.13,32.13,31.88,32.0,5500,4.0801701648609,4.0801701648609,4.04842280908078,4.06366153985523,43310.6936377063,0.0,1.0
1995-07-12,32.0,32.13,32.0,32.0,1100,4.06366153985523,4.0801701648609,4.06366153985523,4.06366153985523,8662.13872754128,0.0,1.0
1995-07-13,32.25,32.38,32.0,32.0,5200,4.09540889563535,4.11191752064102,4.06366153985523,4.06366153985523,40948.2921665587,0.0,1.0
1995-07-14,32.88,32.88,32.13,32.13,4700,4.17541223220125,4.17541223220125,4.0801701648609,4.0801701648609,37010.9563813127,0.0,1.0
1995-07-17,32.5,32.88,32.5,32.88,2600,4.12715625141547,4.17541223220125,4.12715625141547,4.17541223220125,20474.1460832794,0.0,1.0
1995-07-18,32.25,32.63,32.25,32.5,4000,4.09540889563535,4.14366487642114,4.09540889563535,4.12715625141547,31498.6862819683,0.0,1.0
1995-07-19,32.25,32.25,32.0,32.13,13700,4.09540889563535,4.09540889563535,4.06366153985523,4.0801701648609,107883.000515741,0.0,1.0
1995-07-20,32.75,32.75,32.13,32.13,4200,4.15890360719559,4.15890360719559,4.0801701648609,4.0801701648609,33073.6205960667,0.0,1.0
1995-07-21,33.0,33.0,32.63,32.63,2700,4.19065096297571,4.19065096297571,4.14366487642114,4.14366487642114,21261.6132403286,0.0,1.0
1995-07-24,33.38,33.38,32.75,32.88,2900,4.23890694376149,4.23890694376149,4.15890360719559,4.17541223220125,22836.547554427,0.0,1.0
1995-07-25,33.38,33.5,33.38,33.38,9300,4.23890694376149,4.25414567453595,4.23890694376149,4.23890694376149,73234.4456055762,0.0,1.0
1995-07-26,33.75,33.75,33.25,33.25,20100,4.28589303031607,4.28589303031607,4.22239831875583,4.22239831875583,158280.89856689,0.0,1.0
1995-07-27,34.0,34.0,33.75,33.75,10500,4.31764038609619,4.31764038609619,4.28589303031607,4.28589303031607,82684.0514901666,0.0,1.0
1995-07-28,34.0,34.0,33.88,34.0,4300,4.31764038609619,4.31764038609619,4.30240165532173,4.31764038609619,33861.0877531158,0.0,1.0
1995-07-31,33.88,33.88,33.63,33.75,5700,4.30240165532173,4.30240165532173,4.27065429954161,4.28589303031607,44885.6279518047,0.0,1.0
1995-08-01,34.13,34.25,34.0,34.13,3800,4.33414901110185,4.34938774187631,4.31764038609619,4.33414901110185,29923.7519678698,0.0,1.0
1995-08-02,34.13,34.5,34.0,34.0,8600,4.33414901110185,4.38113509765643,4.31764038609619,4.31764038609619,67722.1755062317,0.0,1.0
1995-08-03,34.13,34.13,33.88,34.0,8300,4.33414901110185,4.33414901110185,4.30240165532173,4.31764038609619,65359.7740350841,0.0,1.0
1995-08-04,34.25,34.25,33.88,33.88,9500,4.34938774187631,4.34938774187631,4.30240165532173,4.30240165532173,74809.3799196745,0.0,1.0
1995-08-07,33.75,34.0,33.75,34.0,3400,4.28589303031607,4.31764038609619,4.28589303031607,4.31764038609619,26773.883339673,0.0,1.0
1995-08-08,33.38,33.63,33.38,33.63,4700,4.23890694376149,4.27065429954161,4.23890694376149,4.27065429954161,37010.9563813127,0.0,1.0
1995-08-09,33.13,33.25,33.0,33.25,4200,4.20715958798137,4.22239831875583,4.19065096297571,4.22239831875583,33073.6205960667,0.0,1.0
1995-08-10,33.13,33.13,33.0,33.0,6200,4.20715958798137,4.20715958798137,4.19065096297571,4.19065096297571,48822.9637370508,0.0,1.0
1995-08-11,33.38,33.38,33.25,33.25,400,4.23890694376149,4.23890694376149,4.22239831875583,4.22239831875583,3149.86862819682,0.0,1.0
1995-08-14,33.5,33.63,33.0,33.25,3200,4.25414567453595,4.27065429954161,4.19065096297571,4.22239831875583,25198.9490255746,0.0,1.0
1995-08-15,33.25,33.5,33.25,33.38,13800,4.22239831875583,4.25414567453595,4.22239831875583,4.23890694376149,108670.46767279,0.0,1.0
1995-08-16,33.38,33.38,33.13,33.13,25300,4.23890694376149,4.23890694376149,4.20715958798137,4.20715958798137,199229.190733449,0.0,1.0
1995-08-17,33.88,33.88,33.5,33.5,3000,4.30240165532173,4.30240165532173,4.25414567453595,4.25414567453595,23624.0147114762,0.0,1.0
1995-08-18,33.75,34.0,33.75,33.88,1200,4.28589303031607,4.31764038609619,4.28589303031607,4.30240165532173,9449.60588459047,0.0,1.0
1995-08-21,33.5,33.63,33.0,33.63,13500,4.25414567453595,4.27065429954161,4.19065096297571,4.27065429954161,106308.066201643,0.0,1.0
1995-08-22,33.5,33.5,33.5,33.5,200,4.25414567453595,4.25414567453595,4.25414567453595,4.25414567453595,1574.93431409841,0.0,1.0
1995-08-23,33.38,33.38,33.38,33.38,200,4.23890694376149,4.23890694376149,4.23890694376149,4.23890694376149,1574.93431409841,0.0,1.0
1995-08-24,33.25,33.38,33.25,33.38,1900,4.22239831875583,4.23890694376149,4.22239831875583,4.23890694376149,14961.8759839349,0.0,1.0
1995-08-25,33.0,33.13,33.0,33.13,2100,4.19065096297571,4.20715958798137,4.19065096297571,4.20715958798137,16536.8102980333,0.0,1.0
1995-08-28,32.75,33.0,32.75,32.88,7200,4.15890360719559,4.19065096297571,4.15890360719559,4.17541223220125,56697.6353075428,0.0,1.0
1995-08-29,32.75,32.88,32.63,32.88,2000,4.15890360719559,4.17541223220125,4.14366487642114,4.17541223220125,15749.3431409841,0.0,1.0
1995-08-30,32.0,32.75,32.0,32.75,5900,4.06366153985523,4.15890360719559,4.06366153985523,4.15890360719559,46460.5622659032,0.0,1.0
1995-08-31,31.63,31.88,31.63,31.88,6400,4.01667545330066,4.04842280908078,4.01667545330066,4.04842280908078,50397.8980511492,0.0,1.0
1995-09-01,31.75,31.75,31.5,31.63,2100,4.03191418407512,4.03191418407512,4.000166828295,4.01667545330066,16536.8102980333,0.0,1.0
1995-09-05,31.38,31.88,31.38,31.88,6900,3.98492809752054,4.04842280908078,3.98492809752054,4.04842280908078,54335.2338363952,0.0,1.0
1995-09-06,31.75,31.75,31.5,31.5,1900,4.03191418407512,4.03191418407512,4.000166828295,4.000166828295,14961.8759839349,0.0,1.0
1995-09-07,31.63,31.63,31.63,31.63,200,4.01667545330066,4.01667545330066,4.01667545330066,4.01667545330066,1574.93431409841,0.0,1.0
1995-09-08,31.88,31.88,31.75,31.75,3500,4.04842280908078,4.04842280908078,4.03191418407512,4.03191418407512,27561.3504967222,0.0,1.0
1995-09-11,31.75,32.0,31.63,31.88,4800,4.03191418407512,4.06366153985523,4.01667545330066,4.04842280908078,37798.4235383618,0.0,1.0
1995-09-12,31.5,31.75,31.5,31.75,2000,4.000166828295,4.03191418407512,4.000166828295,4.03191418407512,15749.3431409841,0.0,1.0
1995-09-13,31.25,31.5,31.25,31.38,4900,3.96841947251488,4.000166828295,3.96841947251488,3.98492809752054,38585.8906954111,0.0,1.0
1995-09-14,31.5,31.5,31.13,31.13,9200,4.000166828295,4.000166828295,3.95318074174042,3.95318074174042,72446.9784485269,0.0,1.0
1995-09-15,31.13,31.5,31.0,31.5,3400,3.95318074174042,4.000166828295,3.93667211673476,4.000166828295,26773.883339673,0.0,1.0
1995-09-18,31.0,31.13,31.0,31.0,5600,3.93667211673476,3.95318074174042,3.93667211673476,3.93667211673476,44098.1607947555,0.0,1.0
1995-09-19,31.0,31.13,31.0,31.0,1100,3.93667211673476,3.95318074174042,3.93667211673476,3.93667211673476,8662.13872754126,0.0,1.0
1995-09-20,31.0,31.13,31.0,31.13,200,3.93667211673476,3.95318074174042,3.93667211673476,3.95318074174042,1574.93431409841,0.0,1.0
1995-09-21,31.0,31.0,31.0,31.0,600,3.93667211673476,3.93667211673476,3.93667211673476,3.93667211673476,4724.80294229523,0.0,1.0
1995-09-22,30.75,30.88,30.63,30.88,7300,3.90492476095464,3.9214333859603,3.88968603018018,3.9214333859603,57485.102464592,0.0,1.0
1995-09-25,30.88,30.88,30.75,30.75,5800,3.9214333859603,3.9214333859603,3.90492476095464,3.90492476095464,45673.095108854,0.0,1.0
1995-09-26,31.0,31.0,30.75,30.75,12200,3.93667211673476,3.93667211673476,3.90492476095464,3.90492476095464,96070.9931600031,0.0,1.0
1995-09-27,30.75,30.88,30.75,30.88,500,3.92397317442271,3.94056232930645,3.92397317442271,3.94056232930645,3918.22250473513,0.15,1.0
1995-09-28,30.75,30.88,30.75,30.75,0,3.92397317442271,3.94056232930645,3.92397317442271,3.92397317442271,0,0.0,1.0
1995-09-29,31.0,31.0,30.63,30.75,3100,3.95587539535298,3.95587539535298,3.90866010837618,3.92397317442271,24292.9795293578,0.0,1.0
1995-10-02,30.75,31.0,30.75,30.88,1800,3.92397317442271,3.95587539535298,3.92397317442271,3.94056232930645,14105.6010170465,0.0,1.0
1995-10-03,30.5,30.63,30.5,30.63,1200,3.89207095349245,3.90866010837618,3.89207095349245,3.90866010837618,9403.73401136429,0.0,1.0
1995-10-04,30.25,30.5,30.25,30.5,900,3.86016873256218,3.89207095349245,3.86016873256218,3.89207095349245,7052.80050852323,0.0,1.0
1995-10-05,30.13,30.38,30.13,30.25,7900,3.84485566651565,3.87675788744592,3.84485566651565,3.86016873256218,61907.915574815,0.0,1.0
1995-10-06,30.25,30.25,30.25,30.25,200,3.86016873256218,3.86016873256218,3.86016873256218,3.86016873256218,1567.28900189405,0.0,1.0
1995-10-09,29.75,30.13,29.75,30.13,2600,3.79636429070165,3.84485566651565,3.79636429070165,3.84485566651565,20374.7570246226,0.0,1.0
1995-10-10,29.75,29.75,29.63,29.75,3000,3.79636429070165,3.79636429070165,3.78105122465512,3.79636429070165,23509.3350284107,0.0,1.0
1995-10-11,29.75,29.75,29.63,29.75,0,3.79636429070165,3.79636429070165,3.78105122465512,3.79636429070165,0,0.0,1.0
1995-10-12,29.88,29.88,29.75,29.75,700,3.81295344558539,3.81295344558539,3.79636429070165,3.79636429070165,5485.51150662917,0.0,1.0
1995-10-13,29.88,29.88,29.88,29.88,600,3.81295344558539,3.81295344558539,3.81295344558539,3.81295344558539,4701.86700568215,0.0,1.0
1995-10-16,30.0,30.0,30.0,30.0,1800,3.82826651163191,3.82826651163191,3.82826651163191,3.82826651163191,14105.6010170465,0.0,1.0
1995-10-17,32.13,32.13,30.25,30.25,36000,4.10007343395778,4.10007343395778,3.86016873256218,3.86016873256218,282112.020340929,0.0,1.0
1995-10-18,32.0,32.25,32.0,32.25,8600,4.08348427907404,4.11538650000431,4.08348427907404,4.11538650000431,67393.4270814442,0.0,1.0
1995-10-19,33.5,33.5,32.0,32.0,11200,4.27489760465564,4.27489760465564,4.08348427907404,4.08348427907404,87768.1841060668,0.0,1.0
1995-10-20,33.38,33.5,33.25,33.5,2100,4.25958453860911,4.27489760465564,4.24299538372537,4.27489760465564,16456.5345198875,0.0,1.0
1995-10-23,33.25,33.25,33.0,33.25,2400,4.24299538372537,4.24299538372537,4.2110931627951,4.24299538372537,18807.4680227286,0.0,1.0
1995-10-24,32.88,33.25,32.88,33.25,1600,4.19578009674858,4.24299538372537,4.19578009674858,4.24299538372537,12538.3120151524,0.0,1.0
1995-10-25,32.75,32.75,32.5,32.75,2100,4.17919094186484,4.17919094186484,4.14728872093457,4.17919094186484,16456.5345198875,0.0,1.0
1995-10-26,32.38,32.63,32.25,32.63,4600,4.13197565488805,4.16387787581831,4.11538650000431,4.16387787581831,36047.6470435631,0.0,1.0
1995-10-27,32.25,32.5,32.25,32.38,1300,4.11538650000431,4.14728872093457,4.11538650000431,4.13197565488805,10187.3785123113,0.0,1.0
1995-10-30,32.63,32.63,32.25,32.25,2800,4.16387787581831,4.16387787581831,4.11538650000431,4.11538650000431,21942.0460265167,0.0,1.0
1995-10-31,33.25,33.38,32.5,32.5,4100,4.24299538372537,4.25958453860911,4.14728872093457,4.14728872093457,32129.424538828,0.0,1.0
1995-11-01,33.88,33.88,33.25,33.25,4900,4.32338898046964,4.32338898046964,4.24299538372537,4.24299538372537,38398.5805464042,0.0,1.0
1995-11-02,34.13,34.13,33.88,34.0,55200,4.35529120139991,4.35529120139991,4.32338898046964,4.33870204651617,432571.764522758,0.0,1.0
1995-11-03,34.0,34.13,33.88,34.13,1900,4.33870204651617,4.35529120139991,4.32338898046964,4.35529120139991,14889.2455179935,0.0,1.0
1995-11-06,34.0,34.0,33.88,33.88,300,4.33870204651617,4.33870204651617,4.32338898046964,4.32338898046964,2350.93350284108,0.0,1.0
1995-11-07,34.0,34.25,33.88,33.88,12300,4.33870204651617,4.37060426744643,4.32338898046964,4.32338898046964,96388.2736164841,0.0,1.0
1995-11-08,34.0,34.0,33.88,33.88,600,4.33870204651617,4.33870204651617,4.32338898046964,4.32338898046964,4701.86700568215,0.0,1.0
1995-11-09,34.75,34.75,34.13,34.13,5300,4.43440870930697,4.43440870930697,4.35529120139991,4.35529120139991,41533.1585501923,0.0,1.0
1995-11-10,34.75,34.75,34.75,34.75,300,4.43440870930697,4.43440870930697,4.43440870930697,4.43440870930697,2350.93350284107,0.0,1.0
1995-11-13,34.75,34.75,34.5,34.75,700,4.43440870930697,4.43440870930697,4.4025064883767,4.43440870930697,5485.51150662917,0.0,1.0
1995-11-14,34.75,34.75,34.63,34.75,0,4.43440870930697,4.43440870930697,4.41909564326044,4.43440870930697,0,0.0,1.0
1995-11-15,34.75,34.75,34.75,34.75,800,4.43440870930697,4.43440870930697,4.43440870930697,4.43440870930697,6269.1560075762,0.0,1.0
1995-11-16,35.25,35.25,35.0,35.0,1900,4.4982131511675,4.4982131511675,4.46631093023723,4.46631093023723,14889.2455179935,0.0,1.0
1995-11-17,34.88,35.0,34.75,35.0,1500,4.4509978641907,4.46631093023723,4.43440870930697,4.46631093023723,11754.6675142054,0.0,1.0
1995-11-20,36.0,36.13,35.0,35.0,10200,4.5939198139583,4.61050896884203,4.46631093023723,4.46631093023723,79931.7390965965,0.0,1.0
1995-11-21,36.25,36.25,35.75,35.75,3000,4.62582203488856,4.62582203488856,4.56201759302803,4.56201759302803,23509.3350284108,0.0,1.0
1995-11-22,36.25,36.38,36.25,36.38,400,4.62582203488856,4.6424111897723,4.62582203488856,4.6424111897723,3134.5780037881,0.0,1.0
1995-11-24,36.13,36.13,36.13,36.13,500,4.61050896884203,4.61050896884203,4.61050896884203,4.61050896884203,3918.22250473513,0.0,1.0
1995-11-27,36.13,36.38,36.13,36.25,2000,4.61050896884203,4.6424111897723,4.61050896884203,4.62582203488856,15672.8900189405,0.0,1.0
1995-11-28,36.13,36.38,36.13,36.38,3100,4.61050896884203,4.6424111897723,4.61050896884203,4.6424111897723,24292.9795293578,0.0,1.0
1995-11-29,36.13,36.13,36.13,36.13,400,4.61050896884203,4.61050896884203,4.61050896884203,4.61050896884203,3134.5780037881,0.0,1.0
1995-11-30,36.13,36.13,35.88,36.0,4100,4.61050896884203,4.61050896884203,4.57860674791177,4.5939198139583,32129.4245388281,0.0,1.0
1995-12-01,36.0,36.38,36.0,36.25,4500,4.5939198139583,4.6424111897723,4.5939198139583,4.62582203488856,35264.0025426161,0.0,1.0
1995-12-04,36.38,36.38,36.13,36.13,800,4.6424111897723,4.6424111897723,4.61050896884203,4.61050896884203,6269.1560075762,0.0,1.0
1995-12-05,36.5,36.75,36.38,36.38,2700,4.65772425581883,4.68962647674909,4.6424111897723,4.6424111897723,21158.4015255697,0.0,1.0
1995-12-06,36.5,36.63,36.5,36.5,600,4.65772425581883,4.67431341070257,4.65772425581883,4.65772425581883,4701.86700568215,0.0,1.0
1995-12-07,36.38,36.5,36.25,36.5,2300,4.6424111897723,4.65772425581883,4.62582203488856,4.65772425581883,18023.8235217816,0.0,1.0
1995-12-08,36.63,36.63,36.5,36.5,500,4.67431341070257,4.67431341070257,4.65772425581883,4.65772425581883,3918.22250473512,0.0,1.0
1995-12-11,36.5,36.5,36.5,36.5,300,4.65772425581883,4.65772425581883,4.65772425581883,4.65772425581883,2350.93350284107,0.0,1.0
1995-12-12,36.38,36.38,36.13,36.38,2000,4.6424111897723,4.6424111897723,4.61050896884203,4.6424111897723,15672.8900189405,0.0,1.0
1995-12-13,36.88,37.0,36.5,36.5,2300,4.70621563163283,4.72152869767936,4.65772425581883,4.65772425581883,18023.8235217816,0.0,1.0
1995-12-14,37.13,37.13,37.0,37.0,4200,4.7381178525631,4.7381178525631,4.72152869767936,4.72152869767936,32913.0690397751,0.0,1.0
1995-12-15,37.38,37.5,37.25,37.25,2400,4.77002007349336,4.78533313953989,4.75343091860963,4.75343091860963,18807.4680227286,0.0,1.0
1995-12-18,37.63,37.75,37.38,37.5,2500,4.80192229442363,4.81723536047016,4.77002007349336,4.78533313953989,19591.1125236756,0.0,1.0
1995-12-19,37.38,37.75,37.38,37.75,3400,4.77002007349336,4.81723536047016,4.77002007349336,4.81723536047016,26643.9130321989,0.0,1.0
1995-12-20,37.38,37.75,37.38,37.5,3200,4.77002007349336,4.81723536047016,4.77002007349336,4.78533313953989,25076.6240303048,0.0,1.0
1995-12-21,37.25,37.5,37.25,37.5,6500,4.75343091860963,4.78533313953989,4.75343091860963,4.78533313953989,50936.8925615566,0.0,1.0
1995-12-22,37.13,37.38,37.0,37.13,3900,4.7381178525631,4.77002007349336,4.72152869767936,4.7381178525631,30562.135536934,0.0,1.0
1995-12-26,37.38,37.5,37.0,37.13,4300,4.77002007349336,4.78533313953989,4.72152869767936,4.7381178525631,33696.7135407221,0.0,1.0
1995-12-27,37.38,37.38,37.38,37.38,600,4.78916140605152,4.78916140605152,4.78916140605152,4.78916140605152,4683.07457160669,0.15,1.0
1995-12-28,37.25,37.25,37.25,37.25,1900,4.7725056815254,4.7725056815254,4.7725056815254,4.7725056815254,14829.7361434211,0.0,1.0
1995-12-29,37.75,37.75,37.38,37.38,3700,4.83656616047204,4.83656616047204,4.78916140605152,4.78916140605152,28878.9598582412,0.0,1.0
1996-01-02,37.5,37.62,37.38,37.62,2200,4.80453592099872,4.81991043594592,4.78916140605152,4.81991043594592,17171.2734292245,0.0,1.0
1996-01-03,37.88,38.0,37.38,37.38,4800,4.85322188499817,4.86859639994537,4.78916140605152,4.78916140605152,37464.5965728535,0.0,1.0
1996-01-04,37.5,37.625,37.375,37.625,2400,4.80453592099872,4.82055104073538,4.78852080126206,4.82055104073538,18732.2982864267,0.0,1.0
1996-01-05,37.875,38.0,37.375,37.375,3100,4.85258128020871,4.86859639994537,4.78852080126206,4.78852080126206,24195.8852866345,0.0,1.0
1996-01-08,37.38,37.5,37.38,37.5,900,4.78916140605152,4.80453592099872,4.78916140605152,4.80453592099872,7024.61185741003,0.0,1.0
1996-01-09,37.12,37.25,37.0,37.0,4700,4.75584995699927,4.7725056815254,4.74047544205207,4.74047544205207,36684.0841442523,0.0,1.0
1996-01-10,37.375,37.5,37.375,37.5,4500,4.78852080126206,4.80453592099872,4.78852080126206,4.80453592099872,35123.0592870501,0.0,1.0
1996-01-11,37.125,37.25,37.0,37.0,800,4.75649056178873,4.7725056815254,4.74047544205207,4.74047544205207,6244.09942880891,0.0,1.0
1996-01-12,37.0,37.25,37.0,37.125,4400,4.74047544205207,4.7725056815254,4.74047544205207,4.75649056178873,34342.546858449,0.0,1.0
1996-01-15,36.63,36.75,36.63,36.75,1600,4.69307068763155,4.70844520257875,4.69307068763155,4.70844520257875,12488.1988576178,0.0,1.0
1996-01-16,36.5,36.63,36.5,36.63,3600,4.67641496310542,4.69307068763155,4.67641496310542,4.69307068763155,28098.4474296401,0.0,1.0
1996-01-17,36.625,36.75,36.625,36.75,3200,4.69243008284208,4.70844520257875,4.69243008284208,4.70844520257875,24976.3977152357,0.0,1.0
1996-01-18,36.5,36.625,36.5,36.625,4400,4.67641496310542,4.69243008284208,4.67641496310542,4.69243008284208,34342.546858449,0.0,1.0
1996-01-19,36.5,36.5,36.375,36.375,1800,4.67641496310542,4.67641496310542,4.66039984336876,4.66039984336876,14049.2237148201,0.0,1.0
1996-01-22,36.75,36.75,36.5,36.5,1400,4.70844520257875,4.70844520257875,4.67641496310542,4.67641496310542,10927.1740004156,0.0,1.0
1996-01-23,36.63,36.75,36.38,36.63,5400,4.69307068763155,4.70844520257875,4.66104044815823,4.69307068763155,42147.6711444601,0.0,1.0
1996-01-24,36.75,36.75,36.5,36.5,1000,4.70844520257875,4.70844520257875,4.67641496310542,4.67641496310542,7805.12428601113,0.0,1.0
1996-01-25,36.625,36.75,36.375,36.625,1700,4.69243008284208,4.70844520257875,4.66039984336876,4.69243008284208,13268.7112862189,0.0,1.0
1996-01-26,37.0,37.0,36.625,36.625,1700,4.74047544205207,4.74047544205207,4.69243008284208,4.69243008284208,13268.7112862189,0.0,1.0
1996-01-29,37.62,37.62,37.25,37.25,1500,4.81991043594592,4.81991043594592,4.7725056815254,4.7725056815254,11707.6864290167,0.0,1.0
1996-01-30,38.5,38.5,37.62,37.62,3600,4.93265687889202,4.93265687889202,4.81991043594592,4.81991043594592,28098.4474296401,0.0,1.0
1996-01-31,37.625,37.625,37.25,37.25,2400,4.82055104073538,4.82055104073538,4.7725056815254,4.7725056815254,18732.2982864267,0.0,1.0
1996-02-01,38.5,38.5,37.625,37.625,1800,4.93265687889202,4.93265687889202,4.82055104073538,4.82055104073538,14049.22371482,0.0,1.0
1996-02-02,38.5,38.5,38.375,38.375,13500,4.93265687889202,4.93265687889202,4.91664175915536,4.91664175915536,105369.17786115,0.0,1.0
1996-02-05,38.5,38.5,38.375,38.5,7700,4.93265687889202,4.93265687889202,4.91664175915536,4.93265687889202,60099.4570022858,0.0,1.0
1996-02-06,38.0,38.5,37.875,38.5,4500,4.86859639994537,4.93265687889202,4.85258128020871,4.93265687889202,35123.0592870501,0.0,1.0
1996-02-07,37.5,37.875,37.5,37.875,1700,4.80453592099872,4.85258128020871,4.80453592099872,4.85258128020871,13268.7112862189,0.0,1.0
1996-02-08,37.5,37.625,37.5,37.625,400,4.80453592099872,4.82055104073538,4.80453592099872,4.82055104073538,3122.04971440446,0.0,1.0
1996-02-09,37.625,37.75,37.5,37.5,2700,4.82055104073538,4.83656616047204,4.80453592099872,4.80453592099872,21073.8355722301,0.0,1.0
1996-02-12,37.625,37.625,37.625,37.625,400,4.82055104073538,4.82055104073538,4.82055104073538,4.82055104073538,3122.04971440446,0.0,1.0
1996-02-13,37.625,37.625,37.625,37.625,200,4.82055104073538,4.82055104073538,4.82055104073538,4.82055104073538,1561.02485720223,0.0,1.0
1996-02-14,37.5,37.75,37.5,37.625,10900,4.80453592099872,4.83656616047204,4.80453592099872,4.82055104073538,85075.8547175214,0.0,1.0
1996-02-15,37.5,37.5,37.375,37.5,900,4.80453592099872,4.80453592099872,4.78852080126206,4.80453592099872,7024.61185741002,0.0,1.0
1996-02-16,37.875,37.875,37.25,37.25,1400,4.85258128020871,4.85258128020871,4.7725056815254,4.7725056815254,10927.1740004156,0.0,1.0
1996-02-20,37.5,38.0,37.5,38.0,2500,4.80453592099872,4.86859639994537,4.80453592099872,4.86859639994537,19512.8107150278,0.0,1.0
1996-02-21,37.125,37.5,37.125,37.5,1400,4.75649056178873,4.80453592099872,4.75649056178873,4.80453592099872,10927.1740004156,0.0,1.0
1996-02-22,37.25,37.375,37.25,37.375,2400,4.7725056815254,4.78852080126206,4.7725056815254,4.78852080126206,18732.2982864267,0.0,1.0
1996-02-23,37.5,37.5,37.25,37.25,2700,4.80453592099872,4.80453592099872,4.7725056815254,4.7725056815254,21073.8355722301,0.0,1.0
1996-02-26,37.75,37.75,37.5,37.5,800,4.83656616047204,4.83656616047204,4.80453592099872,4.80453592099872,6244.09942880892,0.0,1.0
1996-02-27,37.625,37.875,37.625,37.75,1400,4.82055104073538,4.85258128020871,4.82055104073538,4.83656616047204,10927.1740004156,0.0,1.0
1996-02-28,37.75,37.75,37.75,37.75,3500,4.83656616047204,4.83656616047204,4.83656616047204,4.83656616047204,27317.935001039,0.0,1.0
1996-02-29,37.75,37.75,37.75,37.75,0,4.83656616047204,4.83656616047204,4.83656616047204,4.83656616047204,0,0.0,1.0
1996-03-01,38.0,38.0,38.0,38.0,1500,4.86859639994537,4.86859639994537,4.86859639994537,4.86859639994537,11707.6864290167,0.0,1.0
1996-03-04,38.0,38.0,38.0,38.0,300,4.86859639994537,4.86859639994537,4.86859639994537,4.86859639994537,2341.53728580334,0.0,1.0
1996-03-05,37.88,37.88,37.88,37.88,3600,4.85322188499817,4.85322188499817,4.85322188499817,4.85322188499817,28098.4474296401,0.0,1.0
1996-03-06,38.0,38.0,38.0,38.0,2200,4.86859639994537,4.86859639994537,4.86859639994537,4.86859639994537,17171.2734292245,0.0,1.0
1996-03-07,37.875,37.875,37.875,37.875,100,4.85258128020871,4.85258128020871,4.85258128020871,4.85258128020871,780.512428601113,0.0,1.0
1996-03-08,37.625,37.875,37.625,37.875,0,4.82055104073538,4.85258128020871,4.82055104073538,4.85258128020871,0,0.0,1.0
1996-03-11,37.12,37.38,37.12,37.38,2500,4.75584995699927,4.78916140605152,4.75584995699927,4.78916140605152,19512.8107150278,0.0,1.0
1996-03-12,36.25,37.0,36.25,37.0,2600,4.6443847236321,4.74047544205207,4.6443847236321,4.74047544205207,20293.3231436289,0.0,1.0
1996-03-13,37.125,37.375,37.125,37.375,100,4.75649056178873,4.78852080126206,4.75649056178873,4.78852080126206,780.512428601114,0.0,1.0
1996-03-14,36.25,37.0,36.25,37.0,800,4.6443847236321,4.74047544205207,4.6443847236321,4.74047544205207,6244.09942880891,0.0,1.0
1996-03-15,36.375,36.375,36.375,36.375,500,4.66039984336876,4.66039984336876,4.66039984336876,4.66039984336876,3902.56214300557,0.0,1.0
1996-03-18,36.12,36.5,36.12,36.38,12800,4.62772899910597,4.67641496310542,4.62772899910597,4.66104044815823,99905.5908609425,0.0,1.0
1996-03-19,36.38,36.75,36.25,36.25,5600,4.66104044815823,4.70844520257875,4.6443847236321,4.6443847236321,43708.6960016623,0.0,1.0
1996-03-20,36.38,36.38,36.12,36.25,1500,4.66104044815823,4.66104044815823,4.62772899910597,4.6443847236321,11707.6864290167,0.0,1.0
1996-03-21,36.375,36.75,36.25,36.5,5800,4.66039984336876,4.70844520257875,4.6443847236321,4.67641496310542,45269.7208588646,0.0,1.0
1996-03-22,36.375,36.375,36.125,36.25,3700,4.66039984336876,4.66039984336876,4.62836960389543,4.6443847236321,28878.9598582412,0.0,1.0
1996-03-25,38.0,38.0,37.62,37.62,1100,4.86859639994537,4.86859639994537,4.81991043594592,4.81991043594592,8585.63671461225,0.0,1.0
1996-03-26,38.25,38.25,38.0,38.0,1300,4.90062663941869,4.90062663941869,4.86859639994537,4.86859639994537,10146.6615718145,0.0,1.0
1996-03-27,38.0,38.0,37.625,37.625,300,4.88781454362936,4.88781454362936,4.83957953168565,4.83957953168565,2332.33071718288,0.15,1.0
1996-03-28,38.25,38.25,38.0,38.0,1700,4.9199712182585,4.9199712182585,4.88781454362936,4.88781454362936,13216.540730703,0.0,1.0
1996-03-29,38.25,38.25,38.125,38.125,100,4.9199712182585,4.9199712182585,4.90389288094393,4.90389288094393,777.443572394295,0.0,1.0
1996-04-01,38.25,38.5,38.25,38.5,600,4.9199712182585,4.95212789288765,4.9199712182585,4.95212789288765,4664.66143436577,0.0,1.0
1996-04-02,38.25,38.5,38.25,38.375,500,4.9199712182585,4.95212789288765,4.9199712182585,4.93604955557308,3887.21786197148,0.0,1.0
1996-04-03,38.375,38.375,38.375,38.375,0,4.93604955557308,4.93604955557308,4.93604955557308,4.93604955557308,0,0.0,1.0
1996-04-04,38.25,38.25,38.25,38.25,100,4.9199712182585,4.9199712182585,4.9199712182585,4.9199712182585,777.443572394295,0.0,1.0
1996-04-08,38.13,38.25,38.0,38.25,800,4.90453601443652,4.9199712182585,4.88781454362936,4.9199712182585,6219.54857915435,0.0,1.0
1996-04-09,38.125,38.25,38.0,38.25,1000,4.90389288094393,4.9199712182585,4.88781454362936,4.9199712182585,7774.43572394295,0.0,1.0
1996-04-10,37.875,38.0,37.875,38.0,900,4.87173620631479,4.88781454362936,4.87173620631479,4.88781454362936,6996.99215154865,0.0,1.0
1996-04-11,37.75,37.875,37.75,37.875,3900,4.85565786900022,4.87173620631479,4.85565786900022,4.87173620631479,30320.2993233775,0.0,1.0
1996-04-12,37.875,38.0,37.75,37.75,500,4.87173620631479,4.88781454362936,4.85565786900022,4.85565786900022,3887.21786197147,0.0,1.0
1996-04-15,38.0,38.0,37.88,37.88,4500,4.88781454362936,4.88781454362936,4.87237933980738,4.87237933980738,34984.9607577433,0.0,1.0
1996-04-16,38.0,38.0,37.875,37.875,4000,4.88781454362936,4.88781454362936,4.87173620631479,4.87173620631479,31097.7428957718,0.0,1.0
1996-04-17,38.0,38.0,38.0,38.0,600,4.88781454362936,4.88781454362936,4.88781454362936,4.88781454362936,4664.66143436577,0.0,1.0
1996-04-18,37.75,38.0,37.75,38.0,1700,4.85565786900022,4.88781454362936,4.85565786900022,4.88781454362936,13216.540730703,0.0,1.0
1996-04-19,37.5,37.5,37.5,37.5,2000,4.82350119437108,4.82350119437108,4.82350119437108,4.82350119437108,15548.8714478859,0.0,1.0
1996-04-22,37.88,37.88,37.5,37.62,900,4.87237933980738,4.87237933980738,4.82350119437108,4.83893639819307,6996.99215154864,0.0,1.0
1996-04-23,37.875,37.875,37.5,37.75,1800,4.87173620631479,4.87173620631479,4.82350119437108,4.85565786900022,13993.9843030973,0.0,1.0
1996-04-24,39.87,40.0,38.75,38.75,3900,5.12834646985534,5.14506794066249,4.98428456751679,4.98428456751679,30320.2993233774,0.0,1.0
1996-04-25,39.875,40.0,38.75,38.75,3200,5.12898960334792,5.14506794066249,4.98428456751679,4.98428456751679,24878.1943166174,0.0,1.0
1996-04-26,40.75,40.75,40.0,40.25,6000,5.24153796454991,5.24153796454991,5.14506794066249,5.17722461529163,46646.6143436577,0.0,1.0
1996-04-29,41.5,42.0,41.5,41.62,3600,5.33800798843733,5.40232133769561,5.33800798843733,5.35344319225932,27987.9686061946,0.0,1.0
1996-04-30,41.5,42.0,41.5,41.625,2800,5.33800798843733,5.40232133769561,5.33800798843733,5.3540863257519,21768.4200270402,0.0,1.0
1996-05-01,41.75,41.75,41.5,41.5,3100,5.37016466306647,5.37016466306647,5.33800798843733,5.33800798843733,24100.7507442231,0.0,1.0
1996-05-02,42.0,42.0,41.62,41.62,2900,5.40232133769561,5.40232133769561,5.35344319225932,5.35344319225932,22545.8635994345,0.0,1.0
1996-05-03,41.75,42.0,41.75,41.875,500,5.37016466306647,5.40232133769561,5.37016466306647,5.38624300038104,3887.21786197147,0.0,1.0
1996-05-06,42.87,42.87,42.0,42.0,4400,5.51422656540502,5.51422656540502,5.40232133769561,5.40232133769561,34207.517185349,0.0,1.0
1996-05-07,42.87,43.5,42.87,42.87,3600,5.51422656540502,5.59526138547046,5.51422656540502,5.51422656540502,27987.9686061946,0.0,1.0
1996-05-08,42.875,42.875,42.0,42.0,1300,5.51486969889761,5.51486969889761,5.40232133769561,5.40232133769561,10106.7664411258,0.0,1.0
1996-05-09,42.875,43.5,42.875,42.875,4000,5.51486969889761,5.59526138547046,5.51486969889761,5.51486969889761,31097.7428957717,0.0,1.0
1996-05-10,43.375,43.375,43.0,43.0,1800,5.57918304815589,5.57918304815589,5.53094803621218,5.53094803621218,13993.9843030973,0.0,1.0
1996-05-13,44.0,44.75,43.5,44.5,5400,5.65957473472874,5.75604475861616,5.59526138547046,5.72388808398702,41981.9529092919,0.0,1.0
1996-05-14,44.25,44.25,44.0,44.0,1900,5.69173140935788,5.69173140935788,5.65957473472874,5.65957473472874,14771.4278754916,0.0,1.0
1996-05-15,44.0,44.75,43.5,44.5,800,5.65957473472874,5.75604475861616,5.59526138547046,5.72388808398702,6219.54857915435,0.0,1.0
1996-05-16,44.25,44.25,44.0,44.0,700,5.69173140935788,5.69173140935788,5.65957473472874,5.65957473472874,5442.10500676006,0.0,1.0
1996-05-17,44.625,44.625,44.125,44.125,11000,5.73996642130159,5.73996642130159,5.67565307204331,5.67565307204331,85518.7929633724,0.0,1.0
1996-05-20,44.75,45.0,44.5,44.5,1300,5.75604475861616,5.7882014332453,5.72388808398702,5.72388808398702,10106.7664411258,0.0,1.0
1996-05-21,45.5,45.5,44.75,44.75,6300,5.85251478250358,5.85251478250358,5.75604475861616,5.75604475861616,48978.9450608405,0.0,1.0
1996-05-22,44.75,45.0,44.5,44.5,2600,5.75604475861616,5.7882014332453,5.72388808398702,5.72388808398702,20213.5328822516,0.0,1.0
1996-05-23,45.5,45.5,44.75,44.75,1200,5.85251478250358,5.85251478250358,5.75604475861616,5.75604475861616,9329.32286873153,0.0,1.0
1996-05-24,46.0,46.0,45.75,45.75,0,5.91682813176186,5.91682813176186,5.88467145713272,5.88467145713272,0,0.0,1.0
1996-05-28,45.75,45.75,45.63,45.75,2600,5.88467145713272,5.88467145713272,5.86923625331073,5.88467145713272,20213.5328822517,0.0,1.0
1996-05-29,45.12,45.5,45.12,45.5,2200,5.80363663706729,5.85251478250358,5.80363663706729,5.85251478250358,17103.7585926745,0.0,1.0
1996-05-30,45.75,45.75,45.625,45.75,2000,5.88467145713272,5.88467145713272,5.86859311981815,5.88467145713272,15548.8714478859,0.0,1.0
1996-05-31,45.125,45.5,45.125,45.5,500,5.80427977055987,5.85251478250358,5.80427977055987,5.85251478250358,3887.21786197147,0.0,1.0
1996-06-03,45.38,45.38,45.25,45.25,700,5.83707957868159,5.83707957868159,5.82035810787444,5.82035810787444,5442.10500676006,0.0,1.0
1996-06-04,45.375,45.375,45.25,45.25,100,5.83643644518901,5.83643644518901,5.82035810787444,5.82035810787444,777.443572394294,0.0,1.0
1996-06-05,45.375,45.375,45.375,45.375,300,5.83643644518901,5.83643644518901,5.83643644518901,5.83643644518901,2332.33071718288,0.0,1.0
1996-06-06,45.25,45.375,45.25,45.375,300,5.82035810787444,5.83643644518901,5.82035810787444,5.83643644518901,2332.33071718288,0.0,1.0
1996-06-07,45.25,45.25,45.25,45.25,1000,5.82035810787444,5.82035810787444,5.82035810787444,5.82035810787444,7774.43572394294,0.0,1.0
1996-06-10,45.0,45.12,45.0,45.12,400,5.7882014332453,5.80363663706729,5.7882014332453,5.80363663706729,3109.77428957718,0.0,1.0
1996-06-11,45.0,45.0,45.0,45.0,100,5.7882014332453,5.7882014332453,5.7882014332453,5.7882014332453,777.443572394294,0.0,1.0
1996-06-12,45.0,45.0,45.0,45.0,13900,5.7882014332453,5.7882014332453,5.7882014332453,5.7882014332453,108064.656562807,0.0,1.0
1996-06-13,45.0,45.0,45.0,45.0,30600,5.7882014332453,5.7882014332453,5.7882014332453,5.7882014332453,237897.733152654,0.0,1.0
1996-06-14,45.0,45.0,44.875,44.875,10000,5.7882014332453,5.7882014332453,5.77212309593073,5.77212309593073,77744.3572394294,0.0,1.0
1996-06-17,44.75,44.75,44.75,44.75,2800,5.75604475861616,5.75604475861616,5.75604475861616,5.75604475861616,21768.4200270402,0.0,1.0
1996-06-18,44.75,44.75,44.75,44.75,6000,5.75604475861616,5.75604475861616,5.75604475861616,5.75604475861616,46646.6143436577,0.0,1.0
1996-06-19,45.125,45.125,44.625,44.875,2600,5.80427977055987,5.80427977055987,5.73996642130159,5.77212309593073,20213.5328822516,0.0,1.0
1996-06-20,45.875,46.0,45.375,45.375,2500,5.90074979444729,5.91682813176186,5.83643644518901,5.83643644518901,19436.0893098574,0.0,1.0
1996-06-21,46.0,46.125,45.875,46.0,6800,5.91682813176186,5.93290646907643,5.90074979444729,5.91682813176186,52866.162922812,0.0,1.0
1996-06-24,46.75,46.88,46.75,46.88,1300,6.01329815564928,6.03001962645644,6.01329815564928,6.03001962645644,10106.7664411258,0.0,1.0
1996-06-25,46.75,46.875,46.75,46.875,2300,6.01329815564928,6.02937649296385,6.01329815564928,6.02937649296385,17881.2021650688,0.0,1.0
1996-06-26,47.0,47.0,47.0,47.0,400,6.06860763601141,6.06860763601141,6.06860763601141,6.06860763601141,3097.90995358472,0.18,1.0
1996-06-27,47.0,47.0,46.75,46.75,1700,6.06860763601141,6.06860763601141,6.03632780816028,6.03632780816028,13166.1173027351,0.0,1.0
1996-06-28,46.5,46.75,46.375,46.75,2300,6.00404798030916,6.03632780816028,5.98790806638359,6.03632780816028,17812.9822331122,0.0,1.0
1996-07-01,46.75,47.0,46.75,47.0,1200,6.03632780816028,6.06860763601141,6.03632780816028,6.06860763601141,9293.72986075418,0.0,1.0
1996-07-02,46.88,46.88,46.88,46.88,100,6.05311331864287,6.05311331864287,6.05311331864287,6.05311331864287,774.477488396181,0.0,1.0
1996-07-03,46.75,47.0,46.75,47.0,7600,6.03632780816028,6.06860763601141,6.03632780816028,6.06860763601141,58860.2891181098,0.0,1.0
1996-07-05,46.0,46.75,46.0,46.75,300,5.93948832460691,6.03632780816028,5.93948832460691,6.03632780816028,2323.43246518854,0.0,1.0
1996-07-08,45.75,45.87,45.63,45.63,1000,5.90720849675578,5.92270281412432,5.89171417938724,5.89171417938724,7744.77488396182,0.0,1.0
1996-07-09,45.63,45.63,45.63,45.63,100,5.89171417938724,5.89171417938724,5.89171417938724,5.89171417938724,774.477488396182,0.0,1.0
1996-07-10,45.75,45.875,45.625,45.625,1000,5.90720849675578,5.92334841068134,5.89106858283022,5.89106858283022,7744.77488396182,0.0,1.0
1996-07-11,45.625,45.625,45.625,45.625,600,5.89106858283022,5.89106858283022,5.89106858283022,5.89106858283022,4646.86493037709,0.0,1.0
1996-07-12,45.375,45.5,45.375,45.5,600,5.8587887549791,5.87492866890466,5.8587887549791,5.87492866890466,4646.86493037708,0.0,1.0
1996-07-15,44.37,45.0,44.37,44.75,2000,5.72902384701757,5.81036901320241,5.72902384701757,5.77808918535129,15489.5497679236,0.0,1.0
1996-07-16,43.88,44.25,43.75,44.25,2600,5.66575538442937,5.71352952964904,5.64896987394679,5.71352952964904,20136.4146983007,0.0,1.0
1996-07-17,44.375,45.0,44.375,44.75,1200,5.7296694435746,5.81036901320241,5.7296694435746,5.77808918535129,9293.72986075417,0.0,1.0
1996-07-18,43.875,44.25,43.75,44.25,2700,5.66510978787235,5.71352952964904,5.64896987394679,5.71352952964904,20910.8921866969,0.0,1.0
1996-07-19,43.625,43.75,43.625,43.625,4600,5.63282996002122,5.64896987394679,5.63282996002122,5.63282996002122,35625.9644662244,0.0,1.0
1996-07-22,43.5,43.5,43.5,43.5,0,5.61669004609566,5.61669004609566,5.61669004609566,5.61669004609566,0,0.0,1.0
1996-07-23,43.12,43.62,43.12,43.5,4600,5.56762470776195,5.6321843634642,5.56762470776195,5.61669004609566,35625.9644662244,0.0,1.0
1996-07-24,42.63,42.87,42.63,42.87,1900,5.50435624517375,5.53534487991083,5.50435624517375,5.53534487991083,14715.0722795274,0.0,1.0
1996-07-25,43.125,43.625,43.125,43.5,3100,5.56827030431898,5.63282996002122,5.56827030431898,5.61669004609566,24008.8021402816,0.0,1.0
1996-07-26,42.625,42.875,42.625,42.875,6000,5.50371064861673,5.53599047646785,5.50371064861673,5.53599047646785,46468.6493037708,0.0,1.0
1996-07-29,43.0,43.0,43.0,43.0,6000,5.55213039039341,5.55213039039341,5.55213039039341,5.55213039039341,46468.6493037709,0.0,1.0
1996-07-30,43.0,43.0,43.0,43.0,100,5.55213039039341,5.55213039039341,5.55213039039341,5.55213039039341,774.477488396182,0.0,1.0
1996-07-31,43.0,43.0,43.0,43.0,1100,5.55213039039341,5.55213039039341,5.55213039039341,5.55213039039341,8519.252372358,0.0,1.0
1996-08-01,43.0,43.0,43.0,43.0,500,5.55213039039341,5.55213039039341,5.55213039039341,5.55213039039341,3872.38744198091,0.0,1.0
1996-08-02,43.0,43.0,42.87,43.0,6900,5.55213039039341,5.55213039039341,5.53534487991083,5.55213039039341,53438.9466993365,0.0,1.0
1996-08-05,43.0,43.0,43.0,43.0,600,5.55213039039341,5.55213039039341,5.55213039039341,5.55213039039341,4646.86493037709,0.0,1.0
1996-08-06,42.25,42.87,42.25,42.75,14700,5.45529090684004,5.53534487991083,5.45529090684004,5.51985056254229,113848.190794239,0.0,1.0
1996-08-07,43.0,43.0,43.0,43.0,3000,5.55213039039341,5.55213039039341,5.55213039039341,5.55213039039341,23234.3246518855,0.0,1.0
1996-08-08,42.25,42.875,42.25,42.75,0,5.45529090684004,5.53599047646785,5.45529090684004,5.51985056254229,0,0.0,1.0
1996-08-09,42.25,42.75,42.25,42.5,5000,5.45529090684004,5.51985056254229,5.45529090684004,5.48757073469116,38723.8744198091,0.0,1.0
1996-08-12,41.62,41.88,41.62,41.88,900,5.37394574065521,5.40751676162038,5.37394574065521,5.40751676162038,6970.29739556563,0.0,1.0
1996-08-13,41.62,41.62,41.62,41.62,0,5.37394574065521,5.37394574065521,5.37394574065521,5.37394574065521,0,0.0,1.0
1996-08-14,41.625,41.875,41.625,41.875,2600,5.37459133721223,5.40687116506335,5.37459133721223,5.40687116506335,20136.4146983007,0.0,1.0
1996-08-15,41.0,41.0,41.0,41.0,100,5.29389176758442,5.29389176758442,5.29389176758442,5.29389176758442,774.477488396181,0.0,1.0
1996-08-16,41.125,41.5,41.0,41.5,300,5.31003168150998,5.35845142328667,5.29389176758442,5.35845142328667,2323.43246518854,0.0,1.0
1996-08-19,41.0,41.0,40.88,40.88,300,5.29389176758442,5.29389176758442,5.27839745021588,5.27839745021588,2323.43246518854,0.0,1.0
1996-08-20,41.0,41.0,41.0,41.0,0,5.29389176758442,5.29389176758442,5.29389176758442,5.29389176758442,0,0.0,1.0
1996-08-21,41.0,41.0,40.875,40.875,500,5.29389176758442,5.29389176758442,5.27775185365886,5.27775185365886,3872.3874419809,0.0,1.0
1996-08-22,40.62,40.75,40.62,40.75,300,5.24482642925071,5.26161193973329,5.24482642925071,5.26161193973329,2323.43246518854,0.0,1.0
1996-08-23,40.875,40.875,40.75,40.75,5200,5.27775185365886,5.27775185365886,5.26161193973329,5.26161193973329,40272.8293966014,0.0,1.0
1996-08-26,40.5,40.5,40.5,40.5,100,5.22933211188217,5.22933211188217,5.22933211188217,5.22933211188217,774.477488396181,0.0,1.0
1996-08-27,40.5,40.5,40.5,40.5,1500,5.22933211188217,5.22933211188217,5.22933211188217,5.22933211188217,11617.1623259427,0.0,1.0
1996-08-28,40.5,40.5,40.5,40.5,200,5.22933211188217,5.22933211188217,5.22933211188217,5.22933211188217,1548.95497679236,0.0,1.0
1996-08-29,40.5,40.5,40.5,40.5,400,5.22933211188217,5.22933211188217,5.22933211188217,5.22933211188217,3097.90995358472,0.0,1.0
1996-08-30,40.5,40.5,40.5,40.5,500,5.22933211188217,5.22933211188217,5.22933211188217,5.22933211188217,3872.38744198091,0.0,1.0
1996-09-03,40.75,40.75,40.75,40.75,0,5.26161193973329,5.26161193973329,5.26161193973329,5.26161193973329,0,0.0,1.0
1996-09-04,40.75,40.75,40.75,40.75,2500,5.26161193973329,5.26161193973329,5.26161193973329,5.26161193973329,19361.9372099045,0.0,1.0
1996-09-05,40.75,40.75,40.75,40.75,700,5.26161193973329,5.26161193973329,5.26161193973329,5.26161193973329,5421.34241877327,0.0,1.0
1996-09-06,40.75,40.75,40.75,40.75,500,5.26161193973329,5.26161193973329,5.26161193973329,5.26161193973329,3872.38744198091,0.0,1.0
1996-09-09,40.88,40.88,40.75,40.75,200,5.27839745021588,5.27839745021588,5.26161193973329,5.26161193973329,1548.95497679236,0.0,1.0
1996-09-10,40.875,40.875,40.75,40.75,1300,5.27775185365886,5.27775185365886,5.26161193973329,5.26161193973329,10068.2073491503,0.0,1.0
1996-09-11,40.625,40.625,40.625,40.625,6700,5.24547202580773,5.24547202580773,5.24547202580773,5.24547202580773,51889.9917225442,0.0,1.0
1996-09-12,40.75,40.75,40.625,40.625,3800,5.26161193973329,5.26161193973329,5.24547202580773,5.24547202580773,29430.1445590549,0.0,1.0
1996-09-13,41.5,41.5,40.875,40.875,400,5.35845142328667,5.35845142328667,5.27775185365886,5.27775185365886,3097.90995358472,0.0,1.0
1996-09-16,41.5,41.5,41.5,41.5,0,5.35845142328667,5.35845142328667,5.35845142328667,5.35845142328667,0,0.0,1.0
1996-09-17,41.5,41.5,41.5,41.5,0,5.35845142328667,5.35845142328667,5.35845142328667,5.35845142328667,0,0.0,1.0
1996-09-18,42.12,42.25,41.75,41.75,2700,5.43850539635745,5.45529090684004,5.39073125113779,5.39073125113779,20910.8921866969,0.0,1.0
1996-09-19,42.125,42.25,41.75,42.0,1800,5.43915099291448,5.45529090684004,5.39073125113779,5.42301107898891,13940.5947911313,0.0,1.0
1996-09-20,42.0,42.5,42.0,42.375,1800,5.42301107898891,5.48757073469116,5.42301107898891,5.4714308207656,13940.5947911313,0.0,1.0
1996-09-23,42.5,42.5,42.5,42.5,0,5.48757073469116,5.48757073469116,5.48757073469116,5.48757073469116,0,0.0,1.0
1996-09-24,42.25,42.5,42.25,42.5,800,5.45529090684004,5.48757073469116,5.45529090684004,5.48757073469116,6195.81990716945,0.0,1.0
1996-09-25,42.25,42.5,42.25,42.5,700,5.45529090684004,5.48757073469116,5.45529090684004,5.48757073469116,5421.34241877327,0.0,1.0
1996-09-26,42.5,42.625,42.375,42.375,400,5.51081221074397,5.52702048195204,5.4946039395359,5.4946039395359,3084.84472885077,0.18,1.0
1996-09-27,42.25,42.25,42.0,42.0,100,5.47839566832783,5.47839566832783,5.44597912591169,5.44597912591169,771.211182212693,0.0,1.0
1996-09-30,42.12,42.12,42.12,42.12,300,5.46153906627144,5.46153906627144,5.46153906627144,5.46153906627144,2313.63354663808,0.0,1.0
1996-10-01,42.125,42.125,42.125,42.125,800,5.46218739711976,5.46218739711976,5.46218739711976,5.46218739711976,6169.68945770154,0.0,1.0
1996-10-02,41.5,41.88,41.5,41.88,4100,5.38114604107941,5.43041918555195,5.38114604107941,5.43041918555195,31619.6584707204,0.0,1.0
1996-10-03,41.875,42.0,41.875,42.0,0,5.42977085470362,5.44597912591169,5.42977085470362,5.44597912591169,0,0.0,1.0
1996-10-04,41.5,41.875,41.5,41.875,3900,5.38114604107941,5.42977085470362,5.38114604107941,5.42977085470362,30077.236106295,0.0,1.0
1996-10-07,41.62,41.62,41.62,41.62,100,5.39670598143916,5.39670598143916,5.39670598143916,5.39670598143916,771.211182212692,0.0,1.0
1996-10-08,41.75,41.75,41.75,41.75,200,5.41356258349555,5.41356258349555,5.41356258349555,5.41356258349555,1542.42236442538,0.0,1.0
1996-10-09,41.625,41.625,41.625,41.625,1700,5.39735431228748,5.39735431228748,5.39735431228748,5.39735431228748,13110.5900976158,0.0,1.0
1996-10-10,41.75,41.75,41.75,41.75,0,5.41356258349555,5.41356258349555,5.41356258349555,5.41356258349555,0,0.0,1.0
1996-10-11,42.5,42.5,42.0,42.25,2600,5.51081221074397,5.51081221074397,5.44597912591169,5.47839566832783,20051.49073753,0.0,1.0
1996-10-14,41.62,41.62,41.62,41.62,100,5.39670598143916,5.39670598143916,5.39670598143916,5.39670598143916,771.211182212692,0.0,1.0
1996-10-15,41.37,41.37,41.25,41.37,1000,5.36428943902302,5.36428943902302,5.34872949866327,5.36428943902302,7712.11182212692,0.0,1.0
1996-10-16,41.625,41.625,41.625,41.625,900,5.39735431228748,5.39735431228748,5.39735431228748,5.39735431228748,6940.90063991423,0.0,1.0
1996-10-17,41.375,41.375,41.25,41.375,700,5.36493776987134,5.36493776987134,5.34872949866327,5.36493776987134,5398.47827548884,0.0,1.0
1996-10-18,41.125,41.5,41.125,41.25,5700,5.3325212274552,5.38114604107941,5.3325212274552,5.34872949866327,43959.0373861234,0.0,1.0
1996-10-21,41.5,41.5,41.5,41.5,500,5.38114604107941,5.38114604107941,5.38114604107941,5.38114604107941,3856.05591106346,0.0,1.0
1996-10-22,41.5,41.5,41.5,41.5,0,5.38114604107941,5.38114604107941,5.38114604107941,5.38114604107941,0,0.0,1.0
1996-10-23,41.5,41.5,41.5,41.5,600,5.38114604107941,5.38114604107941,5.38114604107941,5.38114604107941,4627.26709327615,0.0,1.0
1996-10-24,41.13,41.13,41.0,41.0,2100,5.33316955830352,5.33316955830352,5.31631295624713,5.31631295624713,16195.4348264665,0.0,1.0
1996-10-25,41.125,41.375,41.125,41.125,4200,5.3325212274552,5.36493776987134,5.3325212274552,5.3325212274552,32390.8696529331,0.0,1.0
1996-10-28,41.75,41.75,41.75,41.75,0,5.41356258349555,5.41356258349555,5.41356258349555,5.41356258349555,0,0.0,1.0
1996-10-29,41.75,41.75,41.75,41.75,0,5.41356258349555,5.41356258349555,5.41356258349555,5.41356258349555,0,0.0,1.0
1996-10-30,41.75,41.75,41.375,41.75,200,5.41356258349555,5.41356258349555,5.36493776987134,5.41356258349555,1542.42236442538,0.0,1.0
1996-10-31,42.0,42.0,42.0,42.0,100,5.44597912591169,5.44597912591169,5.44597912591169,5.44597912591169,771.211182212692,0.0,1.0
1996-11-01,41.75,41.875,41.75,41.875,200,5.41356258349555,5.42977085470362,5.41356258349555,5.42977085470362,1542.42236442538,0.0,1.0
1996-11-04,42.25,42.25,42.0,42.0,200,5.47839566832783,5.47839566832783,5.44597912591169,5.44597912591169,1542.42236442539,0.0,1.0
1996-11-05,42.25,42.25,42.0,42.0,1200,5.47839566832783,5.47839566832783,5.44597912591169,5.44597912591169,9254.53418655231,0.0,1.0
1996-11-06,42.0,42.5,42.0,42.375,0,5.44597912591169,5.51081221074397,5.44597912591169,5.4946039395359,0,0.0,1.0
1996-11-07,42.0,42.5,42.0,42.375,1100,5.44597912591169,5.51081221074397,5.44597912591169,5.4946039395359,8483.32300433962,0.0,1.0
1996-11-08,41.75,42.25,41.75,42.25,1600,5.41356258349555,5.47839566832783,5.41356258349555,5.47839566832783,12339.3789154031,0.0,1.0
1996-11-11,41.13,41.13,40.5,41.0,4400,5.33316955830352,5.33316955830352,5.25147987141485,5.31631295624713,33933.2920173585,0.0,1.0
1996-11-12,41.125,41.125,40.5,41.0,3100,5.3325212274552,5.3325212274552,5.25147987141485,5.31631295624713,23907.5466485934,0.0,1.0
1996-11-13,40.25,41.0,40.25,40.75,6100,5.2190633289987,5.31631295624713,5.2190633289987,5.28389641383099,47043.8821149743,0.0,1.0
1996-11-14,40.0,40.125,39.5,40.125,100,5.18664678658256,5.20285505779063,5.12181370175028,5.20285505779063,771.211182212693,0.0,1.0
1996-11-15,40.125,40.125,40.125,40.125,600,5.20285505779063,5.20285505779063,5.20285505779063,5.20285505779063,4627.26709327616,0.0,1.0
1996-11-18,40.25,40.25,40.25,40.25,0,5.2190633289987,5.2190633289987,5.2190633289987,5.2190633289987,0,0.0,1.0
1996-11-19,39.63,40.25,39.63,40.25,10000,5.13867030380668,5.2190633289987,5.13867030380668,5.2190633289987,77121.1182212691,0.0,1.0
1996-11-20,39.625,40.25,39.625,40.25,5700,5.13802197295835,5.2190633289987,5.13802197295835,5.2190633289987,43959.0373861235,0.0,1.0
1996-11-21,38.625,39.5,38.625,39.5,6200,5.00835580329379,5.12181370175028,5.00835580329379,5.12181370175028,47815.0932971869,0.0,1.0
1996-11-22,38.625,38.875,38.625,38.75,5400,5.00835580329379,5.04077234570993,5.00835580329379,5.02456407450186,41645.4038394854,0.0,1.0
1996-11-25,39.25,39.25,38.25,38.25,6700,5.08939715933414,5.08939715933414,4.95973098966958,4.95973098966958,51671.1492082504,0.0,1.0
1996-11-26,39.25,39.25,38.25,38.25,400,5.08939715933414,5.08939715933414,4.95973098966958,4.95973098966958,3084.84472885077,0.0,1.0
1996-11-27,39.125,39.375,39.125,39.375,1200,5.07318888812607,5.10560543054221,5.07318888812607,5.10560543054221,9254.53418655231,0.0,1.0
1996-11-29,39.63,39.63,39.63,39.63,700,5.13867030380668,5.13867030380668,5.13867030380668,5.13867030380668,5398.47827548884,0.0,1.0
1996-12-02,40.0,40.0,39.38,39.63,14300,5.18664678658256,5.18664678658256,5.10625376139053,5.13867030380668,110283.199056415,0.0,1.0
1996-12-03,40.25,40.25,40.12,40.25,3300,5.2190633289987,5.2190633289987,5.20220672694231,5.2190633289987,25449.9690130189,0.0,1.0
1996-12-04,40.0,40.12,39.87,40.0,1900,5.18664678658256,5.20220672694231,5.16979018452617,5.18664678658256,14653.0124620412,0.0,1.0
1996-12-05,40.25,40.38,40.0,40.12,4200,5.2190633289987,5.2359199310551,5.18664678658256,5.20220672694231,32390.8696529331,0.0,1.0
1996-12-06,40.25,40.38,40.12,40.38,500,5.2190633289987,5.2359199310551,5.20220672694231,5.2359199310551,3856.05591106346,0.0,1.0
1996-12-09,41.13,41.13,40.5,40.5,8100,5.33316955830352,5.33316955830352,5.25147987141485,5.25147987141485,62468.1057592281,0.0,1.0
1996-12-10,41.25,41.25,41.25,41.25,300,5.34872949866327,5.34872949866327,5.34872949866327,5.34872949866327,2313.63354663808,0.0,1.0
1996-12-11,41.75,41.75,41.37,41.37,8200,5.41356258349555,5.41356258349555,5.36428943902302,5.36428943902302,63239.3169414408,0.0,1.0
1996-12-12,41.25,41.62,41.13,41.62,2100,5.34872949866327,5.39670598143916,5.33316955830352,5.39670598143916,16195.4348264665,0.0,1.0
1996-12-13,40.88,41.13,40.88,41.13,1500,5.30075301588738,5.33316955830352,5.30075301588738,5.33316955830352,11568.1677331904,0.0,1.0
1996-12-16,40.88,41.0,40.88,41.0,1800,5.30075301588738,5.31631295624713,5.30075301588738,5.31631295624713,13881.8012798285,0.0,1.0
1996-12-17,40.75,40.75,40.75,40.75,2000,5.28389641383099,5.28389641383099,5.28389641383099,5.28389641383099,15424.2236442538,0.0,1.0
1996-12-18,41.0,41.0,40.88,40.88,2300,5.31631295624713,5.31631295624713,5.30075301588738,5.30075301588738,17737.8571908919,0.0,1.0
1996-12-19,40.62,41.0,40.62,41.0,4300,5.26703981177459,5.31631295624713,5.26703981177459,5.31631295624713,33162.0808351458,0.0,1.0
1996-12-20,41.25,41.25,40.81,40.88,2500,5.34872949866327,5.34872949866327,5.29167638401086,5.30075301588738,19280.2795553173,0.0,1.0
1996-12-23,42.0,42.12,41.13,41.25,10900,5.44597912591169,5.46153906627144,5.33316955830352,5.34872949866327,84062.0188611835,0.0,1.0
1996-12-24,42.63,42.63,41.88,41.88,1300,5.52766881280037,5.52766881280037,5.43041918555195,5.43041918555195,10025.745368765,0.0,1.0
1996-12-26,43.0,43.0,42.75,42.87,1500,5.57564529557626,5.57564529557626,5.54322875316012,5.55878869351986,11568.1677331904,0.0,1.0
1996-12-27,42.87,43.0,42.87,43.0,500,5.58212860405949,5.59905598261157,5.58212860405949,5.59905598261157,3839.93302920535,0.18,1.0
1996-12-30,42.63,42.87,42.63,42.87,800,5.55087805904026,5.58212860405949,5.55087805904026,5.58212860405949,6143.89284672857,0.0,1.0
1996-12-31,42.75,42.75,42.5,42.5,1500,5.56650333154987,5.56650333154987,5.53395068048818,5.53395068048818,11519.7990876161,0.0,1.0
1997-01-02,42.63,42.63,42.38,42.5,3400,5.55087805904026,5.55087805904026,5.51832540797856,5.53395068048818,26111.5445985964,0.0,1.0
1997-01-03,41.75,42.5,41.75,42.5,4200,5.43629272730309,5.53395068048818,5.43629272730309,5.53395068048818,32255.437445325,0.0,1.0
1997-01-06,42.0,42.0,42.0,42.0,1400,5.46884537836479,5.46884537836479,5.46884537836479,5.46884537836479,10751.812481775,0.0,1.0
1997-01-07,42.38,42.63,42.25,42.25,5900,5.51832540797856,5.55087805904026,5.50139802942648,5.50139802942648,45311.2097446232,0.0,1.0
1997-01-08,42.5,42.63,42.5,42.5,2700,5.53395068048818,5.55087805904026,5.53395068048818,5.53395068048818,20735.6383577089,0.0,1.0
1997-01-09,42.38,42.63,42.38,42.63,1600,5.51832540797856,5.55087805904026,5.51832540797856,5.55087805904026,12287.7856934571,0.0,1.0
1997-01-10,41.75,42.13,41.63,42.13,2800,5.43629272730309,5.48577275691687,5.42066745479348,5.48577275691687,21503.62496355,0.0,1.0
1997-01-13,41.38,41.63,41.38,41.63,1800,5.38811480373178,5.42066745479348,5.38811480373178,5.42066745479348,13823.7589051393,0.0,1.0
1997-01-14,41.38,41.63,41.38,41.63,0,5.38811480373178,5.42066745479348,5.38811480373178,5.42066745479348,0,0.0,1.0
1997-01-15,41.0,41.13,41.0,41.0,1500,5.33863477411801,5.35556215267009,5.33863477411801,5.33863477411801,11519.7990876161,0.0,1.0
1997-01-16,41.25,41.25,41.0,41.0,2100,5.3711874251797,5.3711874251797,5.33863477411801,5.33863477411801,16127.7187226625,0.0,1.0
1997-01-17,41.63,41.63,41.25,41.25,6600,5.42066745479348,5.42066745479348,5.3711874251797,5.3711874251797,50687.1159855107,0.0,1.0
1997-01-20,41.75,41.75,41.75,41.75,700,5.43629272730309,5.43629272730309,5.43629272730309,5.43629272730309,5375.9062408875,0.0,1.0
1997-01-21,42.5,42.75,41.75,41.75,9500,5.53395068048818,5.56650333154987,5.43629272730309,5.43629272730309,72958.7275549017,0.0,1.0
1997-01-22,42.63,42.63,42.38,42.38,800,5.55087805904026,5.55087805904026,5.51832540797856,5.51832540797856,6143.89284672857,0.0,1.0
1997-01-23,42.88,42.88,42.88,42.88,300,5.58343071010195,5.58343071010195,5.58343071010195,5.58343071010195,2303.95981752321,0.0,1.0
1997-01-24,42.63,42.75,42.63,42.63,700,5.55087805904026,5.56650333154987,5.55087805904026,5.55087805904026,5375.9062408875,0.0,1.0
1997-01-27,42.63,42.75,42.63,42.63,0,5.55087805904026,5.56650333154987,5.55087805904026,5.55087805904026,0,0.0,1.0
1997-01-28,44.25,44.5,42.88,42.88,8700,5.76181923792004,5.79437188898174,5.58343071010195,5.58343071010195,66814.8347081732,0.0,1.0
1997-01-29,45.5,45.75,44.25,44.63,6200,5.92458249322852,5.95713514429021,5.76181923792004,5.81129926753382,47615.1695621464,0.0,1.0
1997-01-30,46.5,46.5,45.25,45.5,12600,6.0547930974753,6.0547930974753,5.89202984216682,5.92458249322852,96766.3123359749,0.0,1.0
1997-01-31,46.5,47.0,46.5,47.0,6600,6.0547930974753,6.11989839959869,6.0547930974753,6.11989839959869,50687.1159855107,0.0,1.0
1997-02-03,46.5,46.88,46.5,46.5,8200,6.0547930974753,6.10427312708908,6.0547930974753,6.0547930974753,62974.9016789678,0.0,1.0
1997-02-04,47.38,47.38,46.5,46.5,4800,6.16937842921247,6.16937842921247,6.0547930974753,6.0547930974753,36863.3570803714,0.0,1.0
1997-02-05,47.25,47.38,47.0,47.38,2500,6.15245105066038,6.16937842921247,6.11989839959869,6.16937842921247,19199.6651460268,0.0,1.0
1997-02-06,47.13,47.25,47.13,47.25,3800,6.13682577815077,6.15245105066038,6.13682577815077,6.15245105066038,29183.4910219607,0.0,1.0
1997-02-07,47.75,47.75,47.0,47.0,1700,6.21755635278377,6.21755635278377,6.11989839959869,6.11989839959869,13055.7722992982,0.0,1.0
1997-02-10,48.75,48.75,48.0,48.25,3500,6.34776695703056,6.34776695703056,6.25010900384547,6.28266165490716,26879.5312044375,0.0,1.0
1997-02-11,49.0,49.0,48.75,48.88,1200,6.38031960809225,6.38031960809225,6.34776695703056,6.36469433558264,9215.83927009285,0.0,1.0
1997-02-12,48.88,49.13,48.88,48.88,1600,6.36469433558264,6.39724698664433,6.36469433558264,6.36469433558264,12287.7856934571,0.0,1.0
1997-02-13,49.38,49.38,49.0,49.0,2900,6.42979963770603,6.42979963770603,6.38031960809225,6.38031960809225,22271.6115693911,0.0,1.0
1997-02-14,49.13,49.38,49.0,49.38,4800,6.39724698664433,6.42979963770603,6.38031960809225,6.42979963770603,36863.3570803714,0.0,1.0
1997-02-18,49.25,49.25,49.0,49.25,1900,6.41287225915395,6.41287225915395,6.38031960809225,6.41287225915395,14591.7455109803,0.0,1.0
1997-02-19,49.5,49.5,49.13,49.38,3000,6.44542491021564,6.44542491021564,6.39724698664433,6.42979963770603,23039.5981752321,0.0,1.0
1997-02-20,49.0,49.5,49.0,49.5,15000,6.38031960809225,6.44542491021564,6.38031960809225,6.44542491021564,115197.990876161,0.0,1.0
1997-02-21,48.88,48.88,48.88,48.88,1900,6.36469433558264,6.36469433558264,6.36469433558264,6.36469433558264,14591.7455109803,0.0,1.0
1997-02-24,48.75,49.0,48.63,48.75,1700,6.34776695703056,6.38031960809225,6.33214168452094,6.34776695703056,13055.7722992982,0.0,1.0
1997-02-25,48.5,48.75,48.5,48.75,1500,6.31521430596886,6.34776695703056,6.31521430596886,6.34776695703056,11519.7990876161,0.0,1.0
1997-02-26,48.5,48.5,48.38,48.5,700,6.31521430596886,6.31521430596886,6.29958903345925,6.31521430596886,5375.9062408875,0.0,1.0
1997-02-27,48.5,48.5,48.5,48.5,1700,6.31521430596886,6.31521430596886,6.31521430596886,6.31521430596886,13055.7722992982,0.0,1.0
1997-02-28,48.38,48.63,48.38,48.63,5600,6.29958903345925,6.33214168452094,6.29958903345925,6.33214168452094,43007.2499271,0.0,1.0
1997-03-03,49.0,49.0,48.5,48.63,2000,6.38031960809225,6.38031960809225,6.31521430596886,6.33214168452094,15359.7321168214,0.0,1.0
1997-03-04,50.25,50.25,49.25,50.0,6700,6.54308286340073,6.54308286340073,6.41287225915395,6.51053021233903,51455.1025913517,0.0,1.0
1997-03-05,49.88,50.13,49.88,50.0,4500,6.49490493982942,6.52745759089111,6.49490493982942,6.51053021233903,34559.3972628482,0.0,1.0
1997-03-06,49.75,50.0,49.5,49.63,6000,6.47797756127734,6.51053021233903,6.44542491021564,6.46235228876772,46079.1963504642,0.0,1.0
1997-03-07,49.88,50.25,49.5,49.63,6300,6.49490493982942,6.54308286340073,6.44542491021564,6.46235228876772,48383.1561679875,0.0,1.0
1997-03-10,50.13,50.13,50.0,50.0,1500,6.52745759089111,6.52745759089111,6.51053021233903,6.51053021233903,11519.7990876161,0.0,1.0
1997-03-11,50.5,50.5,50.13,50.25,3000,6.57563551446242,6.57563551446242,6.52745759089111,6.54308286340073,23039.5981752321,0.0,1.0
1997-03-12,50.75,50.75,50.63,50.75,3900,6.60818816552412,6.60818816552412,6.5925628930145,6.60818816552412,29951.4776278018,0.0,1.0
1997-03-13,50.5,50.75,50.5,50.75,1200,6.57563551446242,6.60818816552412,6.57563551446242,6.60818816552412,9215.83927009285,0.0,1.0
1997-03-14,50.5,50.75,50.5,50.75,13200,6.57563551446242,6.60818816552412,6.57563551446242,6.60818816552412,101374.231971021,0.0,1.0
1997-03-17,50.13,50.63,50.13,50.38,4300,6.52745759089111,6.5925628930145,6.52745759089111,6.56001024195281,33023.4240511661,0.0,1.0
1997-03-18,50.38,50.38,50.25,50.38,1000,6.56001024195281,6.56001024195281,6.54308286340073,6.56001024195281,7679.86605841071,0.0,1.0
1997-03-19,50.0,50.25,50.0,50.25,7200,6.51053021233903,6.54308286340073,6.51053021233903,6.54308286340073,55295.0356205571,0.0,1.0
1997-03-20,49.75,49.88,49.5,49.75,7900,6.47797756127734,6.49490493982942,6.44542491021564,6.47797756127734,60670.9418614446,0.0,1.0
1997-03-21,49.5,49.88,49.5,49.75,2200,6.44542491021564,6.49490493982942,6.44542491021564,6.47797756127734,16895.7053285036,0.0,1.0
1997-03-24,49.25,49.38,49.25,49.25,1000,6.41287225915395,6.42979963770603,6.41287225915395,6.41287225915395,7679.86605841071,0.0,1.0
1997-03-25,49.38,49.5,49.25,49.25,1400,6.42979963770603,6.44542491021564,6.41287225915395,6.41287225915395,10751.812481775,0.0,1.0
1997-03-26,49.25,49.25,49.25,49.25,2700,6.43631016791837,6.43631016791837,6.43631016791837,6.43631016791837,20660.1292558601,0.18,1.0
1997-03-27,49.75,49.88,49.38,49.5,3300,6.50165341835409,6.51864266346737,6.45329941303165,6.46898179313623,25251.2690904956,0.0,1.0
1997-03-31,51.0,51.0,50.0,50.38,11200,6.66501154444338,6.66501154444338,6.53432504357195,6.58398591390309,85701.2769131975,0.0,1.0
1997-04-01,52.88,53.0,51.38,51.38,21300,6.91070216608169,6.92638454618626,6.71467241477453,6.71467241477453,162985.464129563,0.0,1.0
1997-04-02,52.5,52.88,52.38,52.75,14900,6.86104129575054,6.91070216608169,6.84535891564597,6.8937129209684,114013.30589345,0.0,1.0
1997-04-03,53.0,53.0,52.38,52.38,7900,6.92638454618626,6.92638454618626,6.84535891564597,6.84535891564597,60450.0078227018,0.0,1.0
1997-04-04,54.13,54.13,53.0,53.75,11000,7.07406029217099,7.07406029217099,6.92638454618626,7.02439942183984,84170.8969683189,0.0,1.0
1997-04-07,55.0,55.0,54.88,55.0,6600,7.18775754792914,7.18775754792914,7.17207516782457,7.18775754792914,50502.5381809913,0.0,1.0
1997-04-08,55.25,55.38,55.25,55.38,9500,7.220429173147,7.23741841826029,7.220429173147,7.23741841826029,72693.0473817299,0.0,1.0
1997-04-09,56.63,56.63,55.63,56.38,18200,7.40077654434959,7.40077654434959,7.27009004347815,7.36810491913173,139264.574983946,0.0,1.0
1997-04-10,58.0,58.75,56.88,57.13,11600,7.57981705054346,7.67783192619704,7.43344816956745,7.46611979478531,88762.0368029544,0.0,1.0
1997-04-11,57.88,57.88,57.5,57.63,7300,7.56413467043888,7.56413467043888,7.51447380010774,7.53146304522102,55858.8679880662,0.0,1.0
1997-04-14,60.38,60.5,57.88,58.5,24300,7.89085092261748,7.90653330272205,7.56413467043888,7.64516030097918,185941.163302741,0.0,1.0
1997-04-15,60.13,61.0,60.13,60.38,28700,7.85817929739962,7.97187655315777,7.85817929739962,7.89085092261748,219609.522090068,0.0,1.0
1997-04-16,60.0,60.25,59.75,60.0,3700,7.84119005228633,7.87386167750419,7.80851842706848,7.84119005228633,28312.0289802527,0.0,1.0
1997-04-17,60.0,60.25,59.88,60.0,23700,7.84119005228633,7.87386167750419,7.82550767218176,7.84119005228633,181350.023468105,0.0,1.0
1997-04-18,59.63,59.75,59.5,59.75,8800,7.7928360469639,7.80851842706848,7.77584680185062,7.80851842706848,67336.7175746551,0.0,1.0
1997-04-21,60.25,60.5,60.13,60.25,14000,7.87386167750419,7.90653330272205,7.85817929739962,7.87386167750419,107126.596141497,0.0,1.0
1997-04-22,60.38,60.5,60.25,60.5,3000,7.89085092261748,7.90653330272205,7.87386167750419,7.90653330272205,22955.6991731779,0.0,1.0
1997-04-23,61.25,61.88,60.63,61.63,9300,8.00454817837563,8.08688067392464,7.92352254783534,8.05420904870678,71162.6674368514,0.0,1.0
1997-04-24,62.25,62.25,61.5,61.63,3800,8.13523467924707,8.13523467924707,8.03721980359349,8.05420904870678,29077.218952692,0.0,1.0
1997-04-25,62.0,62.0,61.75,62.0,2700,8.10256305402921,8.10256305402921,8.06989142881135,8.10256305402921,20660.1292558601,0.0,1.0
1997-04-28,62.25,62.75,61.88,62.25,16200,8.13523467924707,8.20057792968279,8.08688067392464,8.13523467924707,123960.775535161,0.0,1.0
1997-04-29,62.5,62.63,62.25,62.25,10600,8.16790630446493,8.18489554957822,8.13523467924707,8.13523467924707,81110.1370785618,0.0,1.0
1997-04-30,62.5,63.13,62.38,62.5,22900,8.16790630446493,8.25023880001394,8.15222392436036,8.16790630446493,175228.503688591,0.0,1.0
1997-05-01,62.38,62.88,62.25,62.5,22100,8.15222392436036,8.21756717479608,8.13523467924707,8.16790630446493,169106.983909077,0.0,1.0
1997-05-02,64.0,64.38,62.38,62.38,23500,8.36393605577209,8.41359692610324,8.15222392436036,8.15222392436036,179819.643523227,0.0,1.0
1997-05-05,63.25,64.5,62.75,64.0,25300,8.26592118011851,8.42927930620781,8.20057792968279,8.36393605577209,193593.063027133,0.0,1.0
1997-05-06,61.75,63.25,61.25,63.0,9100,8.06989142881135,8.26592118011851,8.00454817837563,8.23324955490065,69632.2874919729,0.0,1.0
1997-05-07,61.63,62.25,61.25,61.75,14300,8.05420904870678,8.13523467924707,8.00454817837563,8.06989142881135,109422.166058815,0.0,1.0
1997-05-08,61.0,61.63,60.88,61.38,17300,7.97187655315777,8.05420904870678,7.9561941730532,8.02153742348892,132377.865231992,0.0,1.0
1997-05-09,61.75,62.25,61.75,61.75,21600,8.06989142881135,8.13523467924707,8.06989142881135,8.06989142881135,165281.034046881,0.0,1.0
1997-05-12,61.25,61.25,59.13,60.5,138700,8.00454817837563,8.00454817837563,7.72749279652818,7.90653330272205,1061318.49177326,0.0,1.0
1997-05-13,62.25,62.75,61.5,61.63,85600,8.13523467924707,8.20057792968279,8.03721980359349,8.05420904870678,655002.616408009,0.0,1.0
1997-05-14,62.25,62.63,61.88,62.38,132300,8.13523467924707,8.18489554957822,8.08688067392464,8.15222392436036,1012346.33353714,0.0,1.0
1997-05-15,61.88,62.38,61.88,62.25,3300,8.08688067392464,8.15222392436036,8.08688067392464,8.13523467924707,25251.2690904957,0.0,1.0
1997-05-16,61.5,62.0,61.5,61.88,2800,8.03721980359349,8.10256305402921,8.03721980359349,8.08688067392464,21425.3192282994,0.0,1.0
1997-05-19,64.13,64.25,61.75,62.5,36400,8.38092530088538,8.39660768098995,8.06989142881135,8.16790630446493,278529.149967891,0.0,1.0
1997-05-20,65.0,65.13,64.0,64.13,15100,8.49462255664353,8.51161180175682,8.36393605577209,8.38092530088538,115543.685838329,0.0,1.0
1997-05-21,65.13,65.25,65.13,65.25,9400,8.51161180175682,8.52729418186139,8.51161180175682,8.52729418186139,71927.8574092906,0.0,1.0
1997-05-22,65.75,66.38,65.25,65.25,38200,8.59263743229711,8.67496992784611,8.52729418186139,8.52729418186139,292302.569471798,0.0,1.0
1997-05-23,66.25,67.13,65.75,66.0,10300,8.65798068273283,8.77298480349969,8.59263743229711,8.62530905751497,78814.567161244,0.0,1.0
1997-05-27,68.75,69.13,66.25,66.5,17100,8.98469693491143,9.03435780524257,8.65798068273283,8.69065230795069,130847.485287114,0.0,1.0
1997-05-28,68.25,69.0,67.88,69.0,14500,8.91935368447571,9.01736856012928,8.87099967915327,9.01736856012928,110952.546003693,0.0,1.0
1997-05-29,68.5,69.0,68.5,68.5,6000,8.95202530969357,9.01736856012928,8.95202530969357,8.95202530969357,45911.3983463557,0.0,1.0
1997-05-30,69.0,69.0,67.63,68.25,7400,9.01736856012928,9.01736856012928,8.83832805393541,8.91935368447571,56624.0579605055,0.0,1.0
1997-06-02,69.5,69.88,69.38,69.5,14900,9.08271181056501,9.13237268089615,9.06702943046043,9.08271181056501,114013.30589345,0.0,1.0
1997-06-03,69.75,70.25,69.63,69.63,10500,9.11538343578286,9.18072668621858,9.09970105567829,9.09970105567829,80344.9471061226,0.0,1.0
1997-06-04,68.63,69.88,68.63,69.75,13000,8.96901455480685,9.13237268089615,8.96901455480685,9.11538343578286,99474.6964171041,0.0,1.0
1997-06-05,67.5,69.0,67.5,68.5,9200,8.82133880882213,9.01736856012928,8.82133880882213,8.95202530969357,70397.4774644121,0.0,1.0
1997-06-06,67.5,67.5,66.88,67.25,23200,8.82133880882213,8.82133880882213,8.74031317828183,8.78866718360427,177524.073605909,0.0,1.0
1997-06-09,66.13,67.5,65.75,67.0,19100,8.64229830262826,8.82133880882213,8.59263743229711,8.75599555838641,146151.284735899,0.0,1.0
1997-06-10,64.63,66.25,64.5,66.0,8000,8.4462685513211,8.65798068273283,8.42927930620781,8.62530905751497,61215.197795141,0.0,1.0
1997-06-11,64.13,65.0,64.13,64.88,33400,8.38092530088538,8.49462255664353,8.38092530088538,8.47894017653896,255573.450794714,0.0,1.0
1997-06-12,64.0,64.5,64.0,64.38,20700,8.36393605577209,8.42927930620781,8.36393605577209,8.41359692610324,158394.324294927,0.0,1.0
1997-06-13,65.13,65.5,64.25,64.25,30700,8.51161180175682,8.55996580707925,8.39660768098995,8.39660768098995,234913.321538853,0.0,1.0
1997-06-16,67.25,67.88,66.0,66.75,19600,8.78866718360427,8.87099967915327,8.62530905751497,8.72332393316855,149977.234598095,0.0,1.0
1997-06-17,67.75,68.0,67.63,67.75,10800,8.85401043403999,8.88668205925785,8.83832805393541,8.85401043403999,82640.5170234403,0.0,1.0
1997-06-18,68.25,68.38,67.5,68.0,10000,8.91935368447571,8.93634292958899,8.82133880882213,8.88668205925785,76518.9972439262,0.0,1.0
1997-06-19,67.75,68.0,67.0,68.0,11000,8.85401043403999,8.88668205925785,8.75599555838641,8.88668205925785,84170.8969683188,0.0,1.0
1997-06-20,68.13,68.13,67.75,67.88,8600,8.90367130437113,8.90367130437113,8.85401043403999,8.87099967915327,65806.3376297766,0.0,1.0
1997-06-23,67.88,68.0,67.75,67.88,9200,8.87099967915327,8.88668205925785,8.85401043403999,8.87099967915327,70397.4774644122,0.0,1.0
1997-06-24,68.75,69.0,67.63,67.63,9000,8.98469693491143,9.01736856012928,8.83832805393541,8.83832805393541,68867.0975195336,0.0,1.0
1997-06-25,67.75,68.88,67.25,68.88,17400,8.85401043403999,9.00168618002471,8.78866718360427,9.00168618002471,133143.055204432,0.0,1.0
1997-06-26,67.5,68.0,67.5,67.75,7200,8.84486237897899,8.91037987808254,8.84486237897899,8.87762112853076,54947.1522762236,0.18,1.0
1997-06-27,68.0,68.0,67.63,67.63,4400,8.91037987808254,8.91037987808254,8.86189692874591,8.86189692874591,33578.8152799144,0.0,1.0
1997-06-30,69.0,69.0,67.63,68.0,19500,9.04141487628963,9.04141487628963,8.86189692874591,8.91037987808254,148815.204081439,0.0,1.0
1997-07-01,70.13,70.75,68.63,68.63,12100,9.18948442426365,9.27072612315205,8.99293192695301,8.99293192695301,92341.7420197647,0.0,1.0
1997-07-02,71.25,71.5,70.25,70.25,10100,9.3362436222556,9.36900237180737,9.2052086240485,9.2052086240485,77078.6441652581,0.0,1.0
1997-07-03,71.25,71.75,71.13,71.13,4100,9.3362436222556,9.40176112135915,9.32051942247075,9.32051942247075,31289.3506017384,0.0,1.0
1997-07-07,72.75,73.0,71.5,71.5,15000,9.53279611956624,9.56555486911802,9.36900237180737,9.36900237180737,114473.233908799,0.0,1.0
1997-07-08,71.25,72.88,71.25,72.88,20100,9.3362436222556,9.54983066933316,9.3362436222556,9.54983066933316,153394.133437791,0.0,1.0
1997-07-09,71.38,71.5,71.38,71.5,11400,9.35327817202252,9.36900237180737,9.35327817202252,9.36900237180737,86999.6577706874,0.0,1.0
1997-07-10,70.0,70.5,70.0,70.5,2300,9.17244987449673,9.23796737360028,9.17244987449673,9.23796737360028,17552.5625326825,0.0,1.0
1997-07-11,70.0,70.0,69.75,69.75,6500,9.17244987449673,9.17244987449673,9.13969112494495,9.13969112494495,49605.0680271463,0.0,1.0
1997-07-14,70.88,71.0,69.75,69.75,11000,9.28776067291897,9.30348487270382,9.13969112494495,9.13969112494495,83947.0381997861,0.0,1.0
1997-07-15,71.25,71.25,71.25,71.25,4000,9.3362436222556,9.3362436222556,9.3362436222556,9.3362436222556,30526.1957090131,0.0,1.0
1997-07-16,71.5,71.5,71.5,71.5,2900,9.36900237180737,9.36900237180737,9.36900237180737,9.36900237180737,22131.4918890345,0.0,1.0
1997-07-17,71.63,71.75,71.63,71.63,15700,9.38603692157429,9.40176112135915,9.38603692157429,9.38603692157429,119815.318157877,0.0,1.0
1997-07-18,72.13,72.63,72.0,72.0,25200,9.45155442067784,9.51707191978139,9.43451987091092,9.43451987091092,192315.032966783,0.0,1.0
1997-07-21,73.38,73.38,73.13,73.38,9600,9.61534816843671,9.61534816843671,9.58258941888494,9.61534816843671,73262.8697016315,0.0,1.0
1997-07-22,73.38,73.5,73.25,73.25,6500,9.61534816843671,9.63107236822156,9.59831361866979,9.59831361866979,49605.0680271463,0.0,1.0
1997-07-23,74.0,74.0,73.63,73.75,12500,9.69658986732511,9.69658986732511,9.64810691798849,9.66383111777334,95394.361590666,0.0,1.0
1997-07-24,79.81,80.25,75.5,75.5,37600,10.4579032069083,10.5155586061195,9.89314236463576,9.89314236463576,286946.239664725,0.0,1.0
1997-07-25,79.56,81.0,79.38,80.25,20800,10.4251444573566,10.6138348547748,10.4015581576793,10.5155586061195,158736.217686868,0.0,1.0
1997-07-28,80.38,80.5,80.0,80.38,29100,10.5325931558864,10.5483173556712,10.4827998565677,10.5325931558864,222078.07378307,0.0,1.0
1997-07-29,80.38,80.75,80.38,80.75,11800,10.5325931558864,10.581076105223,10.5325931558864,10.581076105223,90052.2773415886,0.0,1.0
1997-07-30,80.75,81.0,80.25,80.75,18400,10.581076105223,10.6138348547748,10.5155586061195,10.581076105223,140420.500261461,0.0,1.0
1997-07-31,82.38,82.63,82.0,82.63,7200,10.7946631523006,10.8274219018524,10.7448698529819,10.8274219018524,54947.1522762235,0.0,1.0
1997-08-01,83.0,83.0,82.0,82.13,4000,10.875904851189,10.875904851189,10.7448698529819,10.7619044027488,30526.1957090131,0.0,1.0
1997-08-04,84.0,84.0,82.88,83.0,12400,11.0069398493961,11.0069398493961,10.8601806514041,10.875904851189,94631.2066979405,0.0,1.0
1997-08-05,85.0,86.0,84.13,84.13,11400,11.1379748476032,11.2690098458103,11.023974399163,11.023974399163,86999.6577706872,0.0,1.0
1997-08-06,85.5,86.0,84.75,85.0,6100,11.2034923467067,11.2690098458103,11.1052160980514,11.1379748476032,46552.4484562451,0.0,1.0
1997-08-07,83.63,85.63,83.63,85.0,6700,10.9584569000594,11.2205268964736,10.9584569000594,11.1379748476032,51131.3778125972,0.0,1.0
1997-08-08,83.25,83.75,83.25,83.5,5100,10.9086636007408,10.9741810998443,10.9086636007408,10.9414223502925,38920.8995289916,0.0,1.0
1997-08-11,82.25,83.25,82.0,83.0,5700,10.7776286025337,10.9086636007408,10.7448698529819,10.875904851189,43499.8288853435,0.0,1.0
1997-08-12,80.63,82.0,80.5,82.0,6600,10.5653519054382,10.7448698529819,10.5483173556712,10.7448698529819,50368.2229198715,0.0,1.0
1997-08-13,79.75,80.63,79.63,80.5,8700,10.4500411070159,10.5653519054382,10.4343169072311,10.5483173556712,66394.4756671036,0.0,1.0
1997-08-14,79.75,79.75,79.38,79.75,2700,10.4500411070159,10.4500411070159,10.4015581576793,10.4500411070159,20605.1821035839,0.0,1.0
1997-08-15,79.63,79.75,79.63,79.75,2300,10.4343169072311,10.4500411070159,10.4343169072311,10.4500411070159,17552.5625326825,0.0,1.0
1997-08-18,79.25,79.5,79.25,79.5,3900,10.3845236079124,10.4172823574641,10.3845236079124,10.4172823574641,29763.0408162877,0.0,1.0
1997-08-19,80.38,81.0,79.13,79.13,7600,10.5325931558864,10.6138348547748,10.3687994081275,10.3687994081275,57999.7718471249,0.0,1.0
1997-08-20,81.25,81.25,80.63,80.63,3200,10.6465936043266,10.6465936043266,10.5653519054382,10.5653519054382,24420.9565672104,0.0,1.0
1997-08-21,81.25,81.25,81.25,81.25,400,10.6465936043266,10.6465936043266,10.6465936043266,10.6465936043266,3052.6195709013,0.0,1.0
1997-08-22,80.38,81.0,80.38,80.88,5900,10.5325931558864,10.6138348547748,10.5325931558864,10.5981106549899,45026.1386707943,0.0,1.0
1997-08-25,80.88,81.0,80.38,81.0,3400,10.5981106549899,10.6138348547748,10.5325931558864,10.6138348547748,25947.2663526612,0.0,1.0
1997-08-26,80.5,80.88,80.5,80.88,4100,10.5483173556712,10.5981106549899,10.5483173556712,10.5981106549899,31289.3506017386,0.0,1.0
1997-08-27,80.25,80.38,80.25,80.38,2000,10.5155586061195,10.5325931558864,10.5155586061195,10.5325931558864,15263.0978545065,0.0,1.0
1997-08-28,81.5,82.0,79.63,80.0,10100,10.6793523538783,10.7448698529819,10.4343169072311,10.4827998565677,77078.6441652584,0.0,1.0
1997-08-29,81.0,81.88,81.0,81.5,4500,10.6138348547748,10.729145653197,10.6138348547748,10.6793523538783,34341.9701726397,0.0,1.0
1997-09-02,82.0,82.5,81.5,82.0,11700,10.7448698529819,10.8103873520854,10.6793523538783,10.7448698529819,89289.1224488632,0.0,1.0
1997-09-03,81.63,82.25,81.63,82.0,3200,10.6963869036453,10.7776286025337,10.6963869036453,10.7448698529819,24420.9565672104,0.0,1.0
1997-09-04,83.63,83.75,81.75,82.0,3200,10.9584569000594,10.9741810998443,10.7121111034301,10.7448698529819,24420.9565672106,0.0,1.0
1997-09-05,82.5,84.0,82.5,83.63,6500,10.8103873520854,11.0069398493961,10.8103873520854,10.9584569000594,49605.0680271465,0.0,1.0
1997-09-08,82.25,83.0,82.25,82.25,2700,10.7776286025337,10.875904851189,10.7776286025337,10.7776286025337,20605.1821035838,0.0,1.0
1997-09-09,83.13,83.25,82.5,83.0,5000,10.8929394009559,10.9086636007408,10.8103873520854,10.875904851189,38157.7446362664,0.0,1.0
1997-09-10,83.13,83.13,82.63,83.0,1700,10.8929394009559,10.8929394009559,10.8274219018524,10.875904851189,12973.6331763306,0.0,1.0
1997-09-11,83.25,83.5,82.88,82.88,3600,10.932249900418,10.9650794796986,10.8836621230828,10.8836621230828,27414.3019716866,0.18,1.0
1997-09-12,83.13,83.25,83.0,83.25,600,10.9164917023634,10.932249900418,10.8994203211375,10.932249900418,4569.05032861441,0.0,1.0
1997-09-15,84.25,84.25,84.0,84.25,8500,11.0635682175402,11.0635682175402,11.0307386382596,11.0635682175402,64728.2129887042,0.0,1.0
1997-09-16,85.5,85.88,84.0,84.25,24900,11.2277161139428,11.2776170744493,11.0307386382596,11.0635682175402,189615.588637499,0.0,1.0
1997-09-17,86.75,88.0,85.75,86.75,20500,11.3918640103455,11.5560119067482,11.2605456932234,11.3918640103455,156109.219560993,0.0,1.0
1997-09-18,86.63,87.0,86.5,86.75,12300,11.3761058122909,11.424693589626,11.359034431065,11.3918640103455,93665.5317365953,0.0,1.0
1997-09-19,88.0,88.63,86.63,86.63,10700,11.5560119067482,11.6387424465351,11.3761058122909,11.3761058122909,81481.3975269571,0.0,1.0
1997-09-22,89.63,90.0,89.5,89.75,24300,11.7700607636573,11.8186485409925,11.7529893824314,11.7858189617119,185046.538308884,0.0,1.0
1997-09-23,90.75,91.0,90.13,90.5,36600,11.9171372788341,11.9499668581146,11.8357199222183,11.8843076995535,278712.070045479,0.0,1.0
1997-09-24,91.25,92.25,90.75,91.0,18300,11.9827964373951,12.1141147545173,11.9171372788341,11.9499668581146,139356.03502274,0.0,1.0
1997-09-25,91.0,91.75,90.75,91.75,7900,11.9499668581146,12.0484555959562,11.9171372788341,12.0484555959562,60159.1626600899,0.0,1.0
1997-09-26,92.75,92.75,90.75,91.0,10100,12.1797739130783,12.1797739130783,11.9171372788341,11.9499668581146,76912.3471983431,0.0,1.0
1997-09-29,93.75,95.0,92.75,92.75,14800,12.3110922302005,12.4752401266032,12.1797739130783,12.1797739130783,112703.241439156,0.0,1.0
1997-09-30,95.0,95.0,93.13,93.75,17800,12.4752401266032,12.4752401266032,12.2296748735848,12.3110922302005,135548.493082227,0.0,1.0
1997-10-01,94.75,95.5,94.5,95.5,21200,12.4424105473226,12.5408992851642,12.4095809680421,12.5408992851642,161439.77827771,0.0,1.0
1997-10-02,96.25,96.63,94.88,95.0,38800,12.6393880230058,12.6892889835122,12.4594819285485,12.4752401266032,295465.254583733,0.0,1.0
1997-10-03,97.0,97.88,96.0,96.75,26100,12.7378767608474,12.8534368799149,12.6065584437253,12.7050471815669,198753.689294728,0.0,1.0
1997-10-06,99.63,100.5,98.0,100.0,44200,13.0832439348787,13.1974908707749,12.8691950779696,13.1318317122138,336586.707541261,0.0,1.0
1997-10-07,105.0,106.0,101.1,101.3,106600,13.7884232978245,13.9197416149467,13.2762818610482,13.3025455244726,811767.941717165,0.0,1.0
1997-10-08,107.8,111.8,107.3,109.0,154100,14.1561145857665,14.6813878542551,14.0904554272055,14.3136965663131,1173484.42606581,0.0,1.0
1997-10-09,110.6,110.8,104.5,108.3,62900,14.5238058737085,14.5500695371329,13.7227641392635,14.2217737443276,478988.776116413,0.0,1.0
1997-10-10,109.4,111.0,109.0,111.0,53200,14.3662238931619,14.5763332005574,14.3136965663131,14.5763332005574,405122.46247048,0.0,1.0
1997-10-13,110.4,111.0,110.0,110.3,41100,14.4975422102841,14.5763332005574,14.4450148834352,14.4844103785719,312979.947510088,0.0,1.0
1997-10-14,107.5,110.5,107.4,110.3,29400,14.1167190906299,14.5106740419963,14.1035872589177,14.4844103785719,223883.466102107,0.0,1.0
1997-10-15,106.8,107.3,105.8,106.0,31500,14.0247962686444,14.0904554272055,13.8934779515223,13.9197416149467,239875.142252257,0.0,1.0
1997-10-16,103.0,106.6,102.5,106.4,36800,13.5257866635803,13.99853260522,13.4601275050192,13.9722689417955,280235.086821684,0.0,1.0
1997-10-17,94.0,99.5,93.5,99.25,81200,12.343921809481,13.0661725536528,12.2782626509199,13.0333429743722,618344.811139153,0.0,1.0
1997-10-20,89.63,93.75,87.0,93.25,132500,11.7700607636573,12.3110922302005,11.424693589626,12.2454330716394,1008998.61423568,0.0,1.0
1997-10-21,99.25,99.25,90.25,92.5,106000,13.0333429743722,13.0333429743722,11.851478120273,12.1469443337978,807198.891388551,0.0,1.0
1997-10-22,99.0,103.0,98.0,101.8,121700,13.0005133950917,13.5257866635803,12.8691950779696,13.3682046830337,926755.708320626,0.0,1.0
1997-10-23,100.5,100.5,96.5,96.75,36900,13.1974908707749,13.1974908707749,12.6722176022864,12.7050471815669,280996.595209787,0.0,1.0
1997-10-24,100.3,103.1,99.25,101.0,41700,13.1712272073505,13.5389184952925,13.0333429743722,13.263150029336,317548.997838702,0.0,1.0
1997-10-27,93.0,99.5,93.0,99.38,36000,12.2126034923589,13.0661725536528,12.2126034923589,13.0504143555981,274143.019716865,0.0,1.0
1997-10-28,91.0,92.25,87.75,90.0,110000,11.9499668581146,12.1141147545173,11.5231823274677,11.8186485409925,837659.226912645,0.0,1.0
1997-10-29,90.0,94.0,90.0,92.0,50100,11.8186485409925,12.343921809481,11.8186485409925,12.0812851752367,381515.702439303,0.0,1.0
1997-10-30,91.0,91.88,88.5,88.75,36300,11.9499668581146,12.0655269771821,11.6216710653093,11.6545006445898,276427.544881173,0.0,1.0
1997-10-31,96.0,96.0,91.63,92.0,52200,12.6065584437253,12.6065584437253,12.0326973979015,12.0812851752367,397507.378589455,0.0,1.0
1997-11-03,97.25,98.0,96.0,97.0,27000,12.770706340128,12.8691950779696,12.6065584437253,12.7378767608474,205607.264787649,0.0,1.0
1997-11-04,96.75,97.5,96.13,97.13,15100,12.7050471815669,12.8035359194085,12.6236298249512,12.7549481420733,114987.766603463,0.0,1.0
1997-11-05,95.75,96.5,95.5,96.5,14000,12.5737288644448,12.6722176022864,12.5408992851642,12.6722176022864,106611.174334336,0.0,1.0
1997-11-06,97.0,98.0,95.75,95.75,23600,12.7378767608474,12.8691950779696,12.5737288644448,12.5737288644448,179715.979592168,0.0,1.0
1997-11-07,96.13,96.75,95.25,96.75,12800,12.6236298249512,12.7050471815669,12.5080697058837,12.7050471815669,97473.0736771075,0.0,1.0
1997-11-10,95.5,96.75,95.0,95.38,17900,12.5408992851642,12.7050471815669,12.4752401266032,12.5251410871096,136310.001470331,0.0,1.0
1997-11-11,95.06,95.63,94.75,95.25,10600,12.4831192256305,12.5579706663901,12.4424105473226,12.5080697058837,80719.8891388547,0.0,1.0
1997-11-12,92.5,94.88,92.5,94.81,26400,12.1469443337978,12.4594819285485,12.1469443337978,12.4502896463499,201038.214459035,0.0,1.0
1997-11-13,93.5,93.63,92.0,92.5,14300,12.2782626509199,12.2953340321458,12.0812851752367,12.1469443337978,108895.699498644,0.0,1.0
1997-11-14,95.63,95.63,94.44,94.75,11700,12.5579706663901,12.5579706663901,12.4017018690148,12.4424105473226,89096.4814079813,0.0,1.0
1997-11-17,96.13,97.0,95.88,95.88,25700,12.6236298249512,12.7378767608474,12.5908002456706,12.5908002456706,195707.655742317,0.0,1.0
1997-11-18,95.75,97.0,94.94,97.0,17000,12.5737288644448,12.7378767608474,12.4673610275758,12.7378767608474,129456.425977408,0.0,1.0
1997-11-19,95.38,95.81,95.25,95.38,7600,12.5251410871096,12.5816079634721,12.5080697058837,12.5251410871096,57874.6374957826,0.0,1.0
1997-11-20,95.75,96.25,95.31,95.31,11000,12.5737288644448,12.6393880230058,12.515948804911,12.515948804911,83765.9226912642,0.0,1.0
1997-11-21,98.5,99.5,95.94,95.94,35000,12.9348542365306,13.0661725536528,12.598679344698,12.598679344698,266527.935835842,0.0,1.0
1997-11-24,98.75,100.0,98.13,98.25,32400,12.9676838158112,13.1318317122138,12.8862664591954,12.9020246572501,246728.717745178,0.0,1.0
1997-11-25,33.0,33.44,32.13,33.0,11333,13.0005133950917,13.1738535736929,12.6577725874029,13.0005133950917,28767.2485412152,0.0,3.0
1997-11-26,34.0,34.25,33.25,33.5,55400,13.3944683464581,13.4929570842997,13.0990021329333,13.1974908707749,140625.215669578,0.0,1.0
1997-11-28,34.0,34.44,33.88,34.0,11900,13.3944683464581,13.5678085250593,13.3471937522942,13.3944683464581,30206.4993947288,0.0,1.0
1997-12-01,33.56,34.06,33.5,34.0,41700,13.2211281678569,13.4181056435401,13.1974908707749,13.3944683464581,105849.665946234,0.0,1.0
1997-12-02,33.56,34.0,33.25,33.31,22000,13.2211281678569,13.3944683464581,13.0990021329333,13.1226394300153,55843.948460843,0.0,1.0
1997-12-03,32.63,33.75,32.56,33.69,28700,12.8547500630861,13.2959796086165,12.8271732164905,13.2723423115345,72850.9691284635,0.0,1.0
1997-12-04,32.75,33.0,32.38,32.63,28600,12.9020246572501,13.0005133950917,12.7562613252445,12.8547500630861,72597.1329990959,0.0,1.0
1997-12-05,33.0,33.75,32.5,32.63,31600,13.0005133950917,13.2959796086165,12.8035359194085,12.8547500630861,80212.2168801199,0.0,1.0
1997-12-08,33.5,33.5,33.0,33.13,35500,13.1974908707749,13.1974908707749,13.0005133950917,13.0517275387693,90111.8259254513,0.0,1.0
1997-12-09,33.94,34.0,33.44,33.75,62300,13.3708310493761,13.3944683464581,13.1738535736929,13.2959796086165,158139.908595933,0.0,1.0
1997-12-10,32.63,33.94,32.5,33.94,27200,12.8547500630861,13.3708310493761,12.8035359194085,13.3708310493761,69043.4271879515,0.0,1.0
1997-12-11,31.5,32.5,31.25,32.5,41000,12.4095809680421,12.8035359194085,12.3110922302005,12.8035359194085,104072.813040662,0.0,1.0
1997-12-12,29.63,31.5,29.63,31.06,40000,11.6728852089869,12.4095809680421,11.6728852089869,12.2362407894409,101534.451746987,0.0,1.0
1997-12-15,29.5,29.88,28.31,29.44,68800,11.6216710653093,11.7713739468285,11.1528646731832,11.5980337682273,174639.257004817,0.0,1.0
1997-12-16,30.75,31.88,29.75,29.75,63600,12.1141147545173,12.5592838495613,11.7201598031509,11.7201598031509,161439.778277709,0.0,1.0
1997-12-17,30.0,31.31,29.75,31.0,36700,11.8186485409925,12.3347295272825,11.7201598031509,12.2126034923589,93157.8594778605,0.0,1.0
1997-12-18,29.0,30.94,29.0,30.0,40400,11.424693589626,12.1889661952769,11.424693589626,11.8186485409925,102549.796264458,0.0,1.0
1997-12-19,29.63,29.63,28.88,29.0,44400,11.6728852089869,11.6728852089869,11.3774189954621,11.424693589626,112703.241439156,0.0,1.0
1997-12-22,30.63,30.63,29.44,29.75,35000,12.0668401603533,12.0668401603533,11.5980337682273,11.7201598031509,88842.6452786138,0.0,1.0
1997-12-23,30.0,30.56,30.0,30.5,14200,11.8186485409925,12.0392633137577,11.8186485409925,12.0156260166757,36044.7303701803,0.0,1.0
1997-12-24,29.63,30.38,29.63,29.75,11300,11.6728852089869,11.9683514225117,11.6728852089869,11.7201598031509,28683.4826185239,0.0,1.0
1997-12-26,30.75,30.75,29.63,29.63,8900,12.1141147545173,12.1141147545173,11.6728852089869,11.6728852089869,22591.4155137046,0.0,1.0
1997-12-29,31.19,31.25,30.94,30.94,18200,12.3110922302005,12.334774998197,12.2124140302149,12.2124140302149,46109.4750478329,0.06,1.0
1997-12-30,31.75,31.88,31.38,31.38,37400,12.5321313981682,12.5834440621607,12.3860876621895,12.3860876621895,94752.4377356566,0.0,1.0
1997-12-31,31.94,32.25,31.5,31.63,153500,12.6071268301572,12.7294877981393,12.4334531981826,12.4847658621751,388890.352738592,0.0,1.0
1998-01-02,31.63,32.19,31.25,32.13,38400,12.4847658621751,12.7058050301428,12.334774998197,12.6821222621462,97285.9253756476,0.0,1.0
1998-01-05,31.0,31.56,30.81,31.5,108200,12.2360967982114,12.4571359661791,12.1611013662224,12.4334531981826,274123.362647008,0.0,1.0
1998-01-06,31.0,31.0,30.25,30.88,62900,12.2360967982114,12.2360967982114,11.9400621982547,12.1887312622184,159356.372555423,0.0,1.0
1998-01-07,30.81,31.0,30.5,30.88,32800,12.1611013662224,12.2360967982114,12.0387403982403,12.1887312622184,83098.3945916991,0.0,1.0
1998-01-08,30.19,30.56,30.13,30.56,25000,11.9163794302582,12.0624231662368,11.8926966622616,12.0624231662368,63337.1909997705,0.0,1.0
1998-01-09,28.31,30.25,28.25,30.25,71500,11.1743193663666,11.9400621982547,11.1506365983701,11.9400621982547,181144.366259345,0.0,1.0
1998-01-12,28.88,28.94,27.25,28.0,60300,11.3993056623338,11.4229884303303,10.7559237984278,11.0519583983845,152769.304691446,0.0,1.0
1998-01-13,30.06,30.06,28.75,28.75,73900,11.8650667662657,11.8650667662657,11.3479929983413,11.3479929983413,187224.736595322,0.0,1.0
1998-01-14,29.31,30.63,29.25,30.0,93000,11.5690321663089,12.0900530622328,11.5453493983124,11.8413839982691,235614.350519148,0.0,1.0
1998-01-15,29.13,29.56,29.13,29.25,32100,11.4979838623193,11.6677103662945,11.4979838623193,11.5453493983124,81324.9532437057,0.0,1.0
1998-01-16,29.31,29.5,29.25,29.38,60000,11.5690321663089,11.644027598298,11.5453493983124,11.5966620623049,152009.25839945,0.0,1.0
1998-01-20,29.38,29.63,29.25,29.44,47600,11.5966620623049,11.6953402622905,11.5453493983124,11.6203448303015,120594.011663563,0.0,1.0
1998-01-21,29.5,29.5,29.0,29.38,33400,11.644027598298,11.644027598298,11.4466711983268,11.5966620623049,84618.4871756934,0.0,1.0
1998-01-22,29.06,29.5,29.0,29.5,37400,11.4703539663234,11.644027598298,11.4466711983268,11.644027598298,94752.4377356566,0.0,1.0
1998-01-23,29.13,29.19,29.0,29.0,17700,11.4979838623193,11.5216666303159,11.4466711983268,11.4466711983268,44842.7312278377,0.0,1.0
1998-01-26,28.88,29.31,28.88,29.25,23100,11.3993056623338,11.5690321663089,11.3993056623338,11.5453493983124,58523.5644837878,0.0,1.0
1998-01-27,28.88,29.0,28.63,28.81,46600,11.3993056623338,11.4466711983268,11.3006274623482,11.3716757663378,118060.524023572,0.0,1.0
1998-01-28,30.0,30.13,28.88,28.94,49700,11.8413839982691,11.8926966622616,11.3993056623338,11.4229884303303,125914.335707544,0.0,1.0
1998-01-29,31.81,31.88,30.5,30.5,124400,12.5558141661647,12.5834440621607,12.0387403982403,12.0387403982403,315165.862414859,0.0,1.0
1998-01-30,32.25,32.25,31.38,31.63,89700,12.7294877981393,12.7294877981393,12.3860876621895,12.4847658621751,227253.841307177,0.0,1.0
1998-02-02,32.5,32.94,32.25,32.25,86600,12.8281659981249,13.0018396300995,12.7294877981393,12.7294877981393,219400.029623205,0.0,1.0
1998-02-03,32.94,33.13,32.44,32.44,71200,13.0018396300995,13.0768350620886,12.8044832301284,12.8044832301284,180384.319967347,0.0,1.0
1998-02-04,33.44,33.75,32.81,32.81,30000,13.1991960300707,13.3215569980528,12.950526966107,12.950526966107,76004.6291997246,0.0,1.0
1998-02-05,33.0,34.0,33.0,33.19,52900,13.0255223980961,13.4202351980384,13.0255223980961,13.1005178300851,134021.496155514,0.0,1.0
1998-02-06,32.75,33.5,32.75,33.25,36400,12.9268441981105,13.2228787980672,12.9268441981105,13.1242005980816,92218.9500956659,0.0,1.0
1998-02-09,33.0,33.31,32.63,32.63,34300,13.0255223980961,13.1478833660782,12.8794786621174,12.8794786621174,86898.626051685,0.0,1.0
1998-02-10,33.31,33.5,32.88,32.88,46800,13.1478833660782,13.2228787980672,12.978156862103,12.978156862103,118567.22155157,0.0,1.0
1998-02-11,33.5,33.75,33.25,33.25,21500,13.2228787980672,13.3215569980528,13.1242005980816,13.1242005980816,54469.9842598028,0.0,1.0
1998-02-12,33.0,33.38,32.5,33.38,43300,13.0255223980961,13.1755132620741,12.8281659981249,13.1755132620741,109700.014811602,0.0,1.0
1998-02-13,32.44,33.13,32.13,33.13,75200,12.8044832301284,13.0768350620886,12.6821222621462,13.0768350620886,190518.270527309,0.0,1.0
1998-02-17,32.69,32.75,32.31,32.31,28800,12.9031614301139,12.9268441981105,12.7531705661359,12.7531705661359,72964.444031736,0.0,1.0
1998-02-18,32.31,32.69,32.31,32.63,50000,12.7531705661359,12.9031614301139,12.7531705661359,12.8794786621174,126674.381999541,0.0,1.0
1998-02-19,32.13,32.44,32.0,32.19,105700,12.6821222621462,12.8044832301284,12.6308095981537,12.7058050301428,267789.643547031,0.0,1.0
1998-02-20,32.13,32.25,32.06,32.13,54600,12.6821222621462,12.7294877981393,12.6544923661503,12.6821222621462,138328.4251435,0.0,1.0
1998-02-23,31.88,32.25,31.63,32.0,42500,12.5834440621607,12.7294877981393,12.4847658621751,12.6308095981537,107673.22469961,0.0,1.0
1998-02-24,31.25,31.88,31.0,31.69,26000,12.334774998197,12.5834440621607,12.2360967982114,12.5084486301716,65870.6786397616,0.0,1.0
1998-02-25,31.88,31.88,31.25,31.25,35200,12.5834440621607,12.5834440621607,12.334774998197,12.334774998197,89178.7649276768,0.0,1.0
1998-02-26,32.0,32.44,31.69,31.94,36100,12.6308095981537,12.8044832301284,12.5084486301716,12.6071268301572,91458.9038036691,0.0,1.0
1998-02-27,32.19,32.25,31.94,32.0,27000,12.7058050301428,12.7294877981393,12.6071268301572,12.6308095981537,68404.1662797522,0.0,1.0
1998-03-02,31.94,32.31,31.94,32.06,36000,12.6071268301572,12.7531705661359,12.6071268301572,12.6544923661503,91205.5550396698,0.0,1.0
1998-03-03,31.63,31.88,31.38,31.88,39900,12.4847658621751,12.5834440621607,12.3860876621895,12.5834440621607,101086.156835634,0.0,1.0
1998-03-04,31.63,31.88,31.44,31.63,30200,12.4847658621751,12.5834440621607,12.4097704301861,12.4847658621751,76511.3267277229,0.0,1.0
1998-03-05,30.69,31.5,30.56,31.5,75900,12.1137358302293,12.4334531981826,12.0624231662368,12.4334531981826,192291.711875304,0.0,1.0
1998-03-06,31.88,32.13,30.56,30.63,26000,12.5834440621607,12.6821222621462,12.0624231662368,12.0900530622328,65870.6786397613,0.0,1.0
1998-03-09,32.06,32.06,31.63,31.69,41100,12.6544923661503,12.6544923661503,12.4847658621751,12.5084486301716,104126.342003623,0.0,1.0
1998-03-10,32.25,32.44,31.94,32.0,35700,12.7294877981393,12.8044832301284,12.6071268301572,12.6308095981537,90445.5087476726,0.0,1.0
1998-03-11,32.5,32.63,32.0,32.13,66100,12.8281659981249,12.8794786621174,12.6308095981537,12.6821222621462,167463.533003394,0.0,1.0
1998-03-12,32.13,32.38,31.75,32.25,28000,12.6821222621462,12.7808004621318,12.5321313981682,12.7294877981393,70937.6539197434,0.0,1.0
1998-03-13,31.5,32.0,31.5,31.94,33300,12.4334531981826,12.6308095981537,12.4334531981826,12.6071268301572,84365.1384116945,0.0,1.0
1998-03-16,32.94,33.13,32.0,32.0,95400,13.0018396300995,13.0768350620886,12.6308095981537,12.6308095981537,241694.720855125,0.0,1.0
1998-03-17,33.19,33.69,33.0,33.0,49100,13.1005178300851,13.2978742300562,13.0255223980961,13.0255223980961,124394.243123549,0.0,1.0
1998-03-18,34.0,34.25,33.25,33.25,97000,13.4202351980384,13.5189133980239,13.1242005980816,13.1242005980816,245748.301079109,0.0,1.0
1998-03-19,34.44,34.88,33.56,34.0,172800,13.593908830013,13.7675824619876,13.2465615660637,13.4202351980384,437786.664190414,0.0,1.0
1998-03-20,34.56,34.75,34.31,34.31,121100,13.641274366006,13.7162697979951,13.5425961660205,13.5425961660205,306805.35320289,0.0,1.0
1998-03-23,32.75,34.56,32.75,34.31,70500,12.9268441981105,13.641274366006,12.9268441981105,13.5425961660205,178610.878619353,0.0,1.0
1998-03-24,33.94,34.0,32.75,32.75,37800,13.3965524300418,13.4202351980384,12.9268441981105,12.9268441981105,95765.8327916533,0.0,1.0
1998-03-25,33.75,34.25,33.75,33.94,39500,13.3215569980528,13.5189133980239,13.3215569980528,13.3965524300418,100072.761779637,0.0,1.0
1998-03-26,33.63,33.88,33.5,33.75,27500,13.2741914620597,13.3728696620453,13.2228787980672,13.3215569980528,69670.9100997477,0.0,1.0
1998-03-27,33.56,33.75,33.5,33.63,18400,13.2702443340603,13.3453738460827,13.2465192250006,13.2979236279633,46532.9789305441,0.06,1.0
1998-03-30,33.0,33.5,33.0,33.44,49300,13.0488099828364,13.2465192250006,13.0488099828364,13.2227941159409,124678.035938904,0.0,1.0
1998-03-31,34.0,34.0,32.88,33.13,84500,13.4442284671648,13.4442284671648,13.001359764717,13.1002143857991,213697.647806031,0.0,1.0
1998-04-01,33.63,34.25,33.5,34.0,26600,13.2979236279633,13.5430830882469,13.2465192250006,13.4442284671648,67270.5021495908,0.0,1.0
1998-04-02,34.31,34.5,33.5,33.75,28400,13.5668081973066,13.641937709329,13.2465192250006,13.3453738460827,71822.6413927962,0.0,1.0
1998-04-03,34.06,34.63,34.06,34.31,52400,13.4679535762245,13.6933421122916,13.4679535762245,13.5668081973066,132517.831302202,0.0,1.0
1998-04-06,34.0,34.06,34.0,34.06,42600,13.4442284671648,13.4679535762245,13.4442284671648,13.4679535762245,107733.962089194,0.0,1.0
1998-04-07,33.0,34.25,32.81,34.0,117300,13.0488099828364,13.5430830882469,12.973680470814,13.4442284671648,296647.740682219,0.0,1.0
1998-04-08,33.5,33.5,33.0,33.0,46100,13.2465192250006,13.2465192250006,13.0488099828364,13.0488099828364,116585.343950983,0.0,1.0
1998-04-09,33.69,34.25,33.5,33.5,60500,13.321648737023,13.5430830882469,13.2465192250006,13.2465192250006,153002.457896626,0.0,1.0
1998-04-13,33.5,33.72,33.5,33.69,90100,13.2465192250006,13.3335112915528,13.2465192250006,13.321648737023,227859.858784892,0.0,1.0
1998-04-14,36.0,36.0,33.5,33.5,108600,14.2350654358215,14.2350654358215,13.2465192250006,13.2465192250006,274645.73434006,0.0,1.0
1998-04-15,37.0,37.25,35.75,36.0,56900,14.6304839201499,14.729338541232,14.1362108147394,14.2350654358215,143898.179410215,0.0,1.0
1998-04-16,37.75,37.75,36.75,36.94,142800,14.9270477833962,14.9270477833962,14.5316292990678,14.6067588110902,361136.379960962,0.0,1.0
1998-04-17,37.19,38.0,37.06,37.75,58800,14.7056134321723,15.0259024044783,14.6542090292096,14.9270477833962,148703.215278043,0.0,1.0
1998-04-20,36.75,37.25,36.69,37.19,51500,14.5316292990678,14.729338541232,14.5079041900081,14.7056134321723,130241.761680599,0.0,1.0
1998-04-21,37.06,37.63,37.0,37.0,17500,14.6542090292096,14.8795975652768,14.6304839201499,14.6304839201499,44256.9093089414,0.0,1.0
1998-04-22,36.75,37.19,36.75,37.19,27600,14.5316292990678,14.7056134321723,14.5316292990678,14.7056134321723,69799.4683958162,0.0,1.0
1998-04-23,36.31,36.75,36.31,36.75,54800,14.3576451659633,14.5316292990678,14.3576451659633,14.5316292990678,138587.350293143,0.0,1.0
1998-04-24,35.75,36.31,35.63,36.31,31500,14.1362108147394,14.3576451659633,14.08876059662,14.3576451659633,79662.4367560947,0.0,1.0
1998-04-27,35.13,35.5,34.88,35.5,33200,13.8910513544558,14.0373561936573,13.7921967333737,14.0373561936573,83961.6793746777,0.0,1.0
1998-04-28,35.19,35.38,35.13,35.31,26000,13.9147764635155,13.9899059755379,13.8910513544558,13.9622266816349,65753.122401856,0.0,1.0
1998-04-29,35.25,35.56,35.13,35.44,28100,13.9385015725752,14.061081302717,13.8910513544558,14.0136310845976,71063.951518929,0.0,1.0
1998-04-30,36.94,36.94,35.25,35.25,94700,14.6067588110902,14.6067588110902,13.9385015725752,13.9385015725752,239493.103517529,0.0,1.0
1998-05-01,36.63,37.0,36.56,36.81,200900,14.4841790809484,14.6304839201499,14.4564997870454,14.5553544081275,508069.318866648,0.0,1.0
1998-05-04,36.31,36.81,36.31,36.81,31800,14.3576451659633,14.5553544081275,14.3576451659633,14.5553544081275,80421.1266299623,0.0,1.0
1998-05-05,35.5,36.31,35.38,36.31,24100,14.0373561936573,14.3576451659633,13.9899059755379,14.3576451659633,60948.0865340281,0.0,1.0
1998-05-06,34.88,35.75,34.88,35.38,14300,13.7921967333737,14.1362108147394,13.7921967333737,13.9899059755379,36164.2173210208,0.0,1.0
1998-05-07,34.88,34.94,34.75,34.81,15000,13.7921967333737,13.8159218424334,13.7407923304111,13.7645174394708,37934.4936933785,0.0,1.0
1998-05-08,34.0,35.25,34.0,34.81,70000,13.4442284671648,13.9385015725752,13.4442284671648,13.7645174394708,177027.637235765,0.0,1.0
1998-05-11,34.38,34.44,33.88,34.25,61600,13.5944874912096,13.6182126002693,13.3967782490454,13.5430830882469,155784.320767473,0.0,1.0
1998-05-12,34.94,35.38,34.5,34.5,27300,13.8159218424334,13.9899059755379,13.641937709329,13.641937709329,69040.7785219489,0.0,1.0
1998-05-13,34.94,35.25,34.63,34.69,26200,13.8159218424334,13.9385015725752,13.6933421122916,13.7170672213513,66258.9156511011,0.0,1.0
1998-05-14,34.31,35.0,34.31,34.75,41800,13.5668081973066,13.8396469514931,13.5668081973066,13.7407923304111,105710.789092214,0.0,1.0
1998-05-15,34.13,34.75,34.13,34.5,28300,13.4956328701275,13.7407923304111,13.4956328701275,13.641937709329,71569.7447681737,0.0,1.0
1998-05-18,33.25,33.69,33.25,33.63,18000,13.1476646039185,13.321648737023,13.1476646039185,13.2979236279633,45521.392432054,0.0,1.0
1998-05-19,33.38,33.38,32.75,32.88,23800,13.1990690068812,13.1990690068812,12.9499553617543,13.001359764717,60189.3966601603,0.0,1.0
1998-05-20,33.5,33.5,33.25,33.25,27700,13.2465192250006,13.2465192250006,13.1476646039185,13.1476646039185,70052.3650204386,0.0,1.0
1998-05-21,33.88,33.88,33.44,33.44,17300,13.3967782490454,13.3967782490454,13.2227941159409,13.2227941159409,43751.1160596963,0.0,1.0
1998-05-22,33.0,33.94,33.0,33.81,26400,13.0488099828364,13.4205033581051,13.0488099828364,13.3690989551424,66764.7089003459,0.0,1.0
1998-05-26,32.25,33.25,32.19,32.88,55600,12.7522461195901,13.1476646039185,12.7285210105304,13.001359764717,140610.523290123,0.0,1.0
1998-05-27,31.88,32.13,31.75,32.13,41100,12.6059412803886,12.7047959014707,12.5545368774259,12.7047959014707,103940.512719857,0.0,1.0
1998-05-28,31.94,32.19,31.75,31.81,29500,12.6296663894483,12.7285210105304,12.5545368774259,12.5782619864856,74604.5042636443,0.0,1.0
1998-05-29,31.38,32.0,31.25,31.81,25500,12.4082320382244,12.653391498508,12.3568276352617,12.5782619864856,64488.6392787434,0.0,1.0
1998-06-01,30.75,31.06,30.56,31.0,22900,12.1591183930975,12.2816981232393,12.0839888810752,12.2579730141796,57913.3270385579,0.0,1.0
1998-06-02,30.38,30.75,30.38,30.5,21800,12.0128135538961,12.1591183930975,12.0128135538961,12.0602637720155,55131.4641677097,0.0,1.0
1998-06-03,29.25,30.5,29.25,30.44,78400,11.565990666605,12.0602637720155,11.565990666605,12.0365386629558,198270.953704057,0.0,1.0
1998-06-04,30.44,30.63,28.81,29.5,115100,12.0365386629558,12.1116681749781,11.3920065335005,11.6648452876871,291084.014940522,0.0,1.0
1998-06-05,30.25,30.69,30.0,30.69,48900,11.9614091509334,12.1353932840378,11.8625545298513,12.1353932840378,123666.449440413,0.0,1.0
1998-06-08,30.25,31.0,30.13,30.13,24100,11.9614091509334,12.2579730141796,11.913958932814,11.913958932814,60948.0865340277,0.0,1.0
1998-06-09,31.75,31.75,30.0,30.0,57000,12.5545368774259,12.5545368774259,11.8625545298513,11.8625545298513,144151.076034838,0.0,1.0
1998-06-10,30.69,31.69,30.56,31.69,43100,12.1353932840378,12.5308117683662,12.0839888810752,12.5308117683662,108998.445212308,0.0,1.0
1998-06-11,30.25,30.63,30.13,30.63,58400,11.9614091509334,12.1116681749781,11.913958932814,12.1116681749781,147691.628779553,0.0,1.0
1998-06-12,29.75,30.19,29.5,30.19,78700,11.7636999087692,11.9376840418737,11.6648452876871,11.9376840418737,199029.643577925,0.0,1.0
1998-06-15,29.13,29.56,29.13,29.5,49100,11.5185404484856,11.6885703967468,11.5185404484856,11.6648452876871,124172.242689658,0.0,1.0
1998-06-16,29.13,29.38,29.0,29.13,50300,11.5185404484856,11.6173950695677,11.4671360455229,11.5185404484856,127207.002185129,0.0,1.0
1998-06-17,30.0,30.31,29.19,29.25,24500,11.8625545298513,11.9851342599931,11.5422655575453,11.565990666605,61959.6730325178,0.0,1.0
1998-06-18,29.69,30.0,29.56,30.0,24100,11.7399747997095,11.8625545298513,11.6885703967468,11.8625545298513,60948.0865340278,0.0,1.0
1998-06-19,29.5,30.25,29.5,29.75,88700,11.6648452876871,11.9614091509334,11.6648452876871,11.7636999087692,224319.306040177,0.0,1.0
1998-06-22,29.25,29.56,29.25,29.5,34400,11.565990666605,11.6885703967468,11.565990666605,11.6648452876871,86996.4388701476,0.0,1.0
1998-06-23,29.56,29.63,29.44,29.5,22000,11.6885703967468,11.7162496906498,11.6411201786274,11.6648452876871,55637.2574169549,0.0,1.0
1998-06-24,29.56,29.75,29.38,29.69,37400,11.6885703967468,11.7636999087692,11.6173950695677,11.7399747997095,94583.3376088233,0.0,1.0
1998-06-25,28.75,29.56,28.63,29.5,49700,11.3682814244408,11.6885703967468,11.3208312063214,11.6648452876871,125689.622437394,0.0,1.0
1998-06-26,28.0,28.56,27.88,28.56,134400,11.0954426702542,11.3173515236593,11.047890773096,11.3173515236593,339166.278609935,0.06,1.0
1998-06-29,28.31,28.5,27.63,28.0,55000,11.2182850712463,11.2935755750802,10.948824320683,11.0954426702542,138795.72413353,0.0,1.0
1998-06-30,29.5,29.88,28.0,28.31,87900,11.6898413847321,11.8404223923999,11.0954426702542,11.2182850712463,221820.802751587,0.0,1.0
1998-07-01,29.38,30.25,29.38,29.75,17400,11.6422894875739,11.9870407419711,11.6422894875739,11.7889078371451,43909.9199986076,0.0,1.0
1998-07-02,29.19,29.44,29.13,29.38,15300,11.56699898374,11.666065436153,11.5432230351609,11.6422894875739,38610.4468953275,0.0,1.0
1998-07-06,29.81,30.0,29.06,29.06,16400,11.8126837857242,11.8879742895581,11.5154844284853,11.5154844284853,41386.3613779981,0.0,1.0
1998-07-07,29.38,29.94,29.25,29.75,44400,11.6422894875739,11.864198340979,11.5907749323191,11.7889078371451,112046.002755068,0.0,1.0
1998-07-08,30.38,30.44,29.56,29.56,45800,12.0385552972258,12.0623312458049,11.7136173333112,11.7136173333112,115578.984823921,0.0,1.0
1998-07-09,30.69,31.0,30.5,30.63,37800,12.1613976982179,12.28424009921,12.0861071943841,12.1376217496388,95390.5158590443,0.0,1.0
1998-07-10,30.81,31.5,30.69,30.69,66400,12.2089495953762,12.482373004036,12.1613976982179,12.1613976982179,167564.292408479,0.0,1.0
1998-07-13,31.0,31.06,30.44,30.81,76900,12.28424009921,12.3080160477891,12.0623312458049,12.2089495953762,194061.657924881,0.0,1.0
1998-07-14,31.13,31.38,30.88,31.0,81600,12.3357546544648,12.4348211068778,12.2366882020518,12.28424009921,205922.383441746,0.0,1.0
1998-07-15,31.63,32.0,31.13,31.13,69000,12.5338875592907,12.680505908862,12.3357546544648,12.3357546544648,174125.544822065,0.0,1.0
1998-07-16,31.81,32.88,31.63,31.75,63900,12.6052154050281,13.0292198213557,12.5338875592907,12.581439456449,161255.395856956,0.0,1.0
1998-07-17,31.06,32.0,30.75,32.0,39500,12.3080160477891,12.680505908862,12.185173646797,12.680505908862,99680.5655140809,0.0,1.0
1998-07-20,30.88,31.06,30.69,31.0,30600,12.2366882020518,12.3080160477891,12.1613976982179,12.28424009921,77220.8937906547,0.0,1.0
1998-07-21,30.75,31.13,30.75,31.0,124700,12.185173646797,12.3357546544648,12.185173646797,12.28424009921,314687.759990022,0.0,1.0
1998-07-22,30.88,31.06,30.56,30.88,40700,12.2366882020518,12.3080160477891,12.1098831429632,12.2366882020518,102708.835858812,0.0,1.0
1998-07-23,30.75,30.94,30.63,30.94,63700,12.185173646797,12.2604641506309,12.1376217496388,12.2604641506309,160750.684132834,0.0,1.0
1998-07-24,30.44,30.94,30.44,30.94,18900,12.0623312458049,12.2604641506309,12.0623312458049,12.2604641506309,47695.2579295222,0.0,1.0
1998-07-27,30.0,30.5,30.0,30.44,25100,11.8879742895581,12.0861071943841,11.8879742895581,12.0623312458049,63341.3213773017,0.0,1.0
1998-07-28,28.38,29.88,28.0,29.63,81500,11.246023677922,11.8404223923999,11.0954426702542,11.7413559399869,205670.027579684,0.0,1.0
1998-07-29,28.88,29.25,28.38,28.38,69100,11.4441565827479,11.5907749323191,11.246023677922,11.246023677922,174377.900684126,0.0,1.0
1998-07-30,29.31,29.5,28.81,28.81,19300,11.6145508808983,11.6898413847321,11.4164179760723,11.4164179760723,48704.6813777657,0.0,1.0
1998-07-31,29.31,30.56,29.31,29.56,58200,11.6145508808983,12.1098831429632,11.6145508808983,11.7136173333112,146871.11171948,0.0,1.0
1998-08-03,29.25,29.38,29.06,29.19,59300,11.5907749323191,11.6422894875739,11.5154844284853,11.56699898374,149647.026202152,0.0,1.0
1998-08-04,28.81,29.13,28.75,29.0,48100,11.4164179760723,11.5432230351609,11.3926420274932,11.4917084799062,121383.169651323,0.0,1.0
1998-08-05,28.19,28.94,28.0,28.81,60000,11.1707331740881,11.467932531327,11.0954426702542,11.4164179760723,151413.517236578,0.0,1.0
1998-08-06,29.25,29.25,28.13,28.13,29600,11.5907749323191,11.5907749323191,11.146957225509,11.146957225509,74697.3351700454,0.0,1.0
1998-08-07,29.25,29.56,29.13,29.38,65100,11.5907749323191,11.7136173333112,11.5432230351609,11.6422894875739,164283.666201688,0.0,1.0
1998-08-10,28.56,29.0,28.13,29.0,41500,11.3173515236593,11.4917084799062,11.146957225509,11.4917084799062,104727.6827553,0.0,1.0
1998-08-11,28.0,28.44,28.0,28.44,12100,11.0954426702542,11.2697996265011,11.0954426702542,11.2697996265011,30535.0593093766,0.0,1.0
1998-08-12,28.0,28.44,28.0,28.44,48200,11.0954426702542,11.2697996265011,11.0954426702542,11.2697996265011,121635.525513385,0.0,1.0
1998-08-13,28.13,28.56,28.06,28.5,35300,11.146957225509,11.3173515236593,11.1192186188333,11.2935755750802,89081.6193075198,0.0,1.0
1998-08-14,27.44,28.13,27.19,28.13,20400,10.8735338168491,11.146957225509,10.7744673644361,11.146957225509,51480.5958604367,0.0,1.0
1998-08-17,31.0,31.06,27.38,27.38,92700,12.28424009921,12.3080160477891,10.84975786827,10.84975786827,233933.884130513,0.0,1.0
1998-08-18,32.13,32.44,31.06,31.13,166800,12.7320204641167,12.8548628651088,12.3080160477891,12.3357546544648,420929.577917687,0.0,1.0
1998-08-19,31.88,32.38,31.25,32.38,46000,12.6329540117037,12.8310869165297,12.383306551623,12.8310869165297,116083.696548043,0.0,1.0
1998-08-20,31.94,32.0,31.25,31.75,24000,12.6567299602828,12.680505908862,12.383306551623,12.581439456449,60565.4068946314,0.0,1.0
1998-08-21,30.44,31.69,28.75,31.69,42300,12.0623312458049,12.5576635078699,11.3926420274932,12.5576635078699,106746.529651788,0.0,1.0
1998-08-24,31.75,31.75,30.25,30.25,30500,12.581439456449,12.581439456449,11.9870407419711,11.9870407419711,76968.5379285937,0.0,1.0
1998-08-25,31.81,32.5,31.63,31.63,50900,12.6052154050281,12.8786388136879,12.5338875592907,12.5338875592907,128449.13378903,0.0,1.0
1998-08-26,31.88,32.25,31.75,32.06,32300,12.6329540117037,12.7795723612749,12.581439456449,12.7042818574411,81510.9434456914,0.0,1.0
1998-08-27,30.5,31.88,30.5,31.88,26900,12.0861071943841,12.6329540117037,12.0861071943841,12.6329540117037,67883.7268943989,0.0,1.0
1998-08-28,30.63,30.63,30.0,30.5,44600,12.1376217496388,12.1376217496388,11.8879742895581,12.0861071943841,112550.71447919,0.0,1.0
1998-08-31,28.38,30.75,28.25,30.56,28200,11.246023677922,12.185173646797,11.1945091226672,12.1098831429632,71164.3531011914,0.0,1.0
1998-09-01,29.31,29.75,28.19,28.19,47600,11.6145508808983,11.7889078371451,11.1707331740881,11.1707331740881,120121.390341018,0.0,1.0
1998-09-02,28.25,29.38,28.25,29.31,64600,11.1945091226672,11.6422894875739,11.1945091226672,11.6145508808983,163021.886891382,0.0,1.0
1998-09-03,27.31,28.0,26.44,28.0,84100,10.8220192615944,11.0954426702542,10.4772680071972,11.0954426702542,212231.27999327,0.0,1.0
1998-09-04,27.94,28.25,27.5,27.5,10600,11.0716667216751,11.1945091226672,10.8973097654282,10.8973097654282,26749.7213784621,0.0,1.0
1998-09-08,29.5,29.5,28.19,28.19,19100,11.6898413847321,11.6898413847321,11.1707331740881,11.1707331740881,48199.9696536441,0.0,1.0
1998-09-09,28.75,29.25,28.75,29.25,9900,11.3926420274932,11.5907749323191,11.3926420274932,11.5907749323191,24983.2303440353,0.0,1.0
1998-09-10,27.63,28.94,27.38,28.94,9900,10.948824320683,11.467932531327,10.84975786827,11.467932531327,24983.2303440354,0.0,1.0
1998-09-11,27.56,28.19,27.5,27.88,15500,10.9210857140074,11.1707331740881,10.8973097654282,11.047890773096,39115.1586194492,0.0,1.0
1998-09-14,28.0,28.25,27.56,27.81,11800,11.0954426702542,11.1945091226672,10.9210857140074,11.0201521664203,29777.9917231937,0.0,1.0
1998-09-15,28.0,28.0,27.25,28.0,12000,11.0954426702542,11.0954426702542,10.7982433130153,11.0954426702542,30282.7034473156,0.0,1.0
1998-09-16,29.5,29.88,28.5,28.5,47300,11.6898413847321,11.8404223923999,11.2935755750802,11.2935755750802,119364.322754836,0.0,1.0
1998-09-17,28.94,29.5,28.56,29.0,63400,11.467932531327,11.6898413847321,11.3173515236593,11.4917084799062,159993.616546651,0.0,1.0
1998-09-18,29.31,29.5,29.06,29.5,15800,11.6145508808983,11.6898413847321,11.5154844284853,11.6898413847321,39872.226205632,0.0,1.0
1998-09-21,28.69,29.06,28.13,29.06,9400,11.3688660789141,11.5154844284853,11.146957225509,11.5154844284853,23721.4510337305,0.0,1.0
1998-09-22,29.81,30.5,28.94,28.94,26700,11.8126837857242,12.0861071943841,11.467932531327,11.467932531327,67379.0151702773,0.0,1.0
1998-09-23,30.88,31.0,29.81,30.0,20100,12.2366882020518,12.28424009921,11.8126837857242,11.8879742895581,50723.5282742536,0.0,1.0
1998-09-24,30.0,31.06,29.63,31.0,238100,11.8879742895581,12.3080160477891,11.7413559399869,12.28424009921,600859.307567153,0.0,1.0
1998-09-25,30.25,30.5,29.63,30.0,17400,11.9870407419711,12.0861071943841,11.7413559399869,11.8879742895581,43909.9199986075,0.0,1.0
1998-09-28,29.75,30.25,29.5,30.25,7300,11.8126837857242,12.0112162863246,11.713417535424,12.0112162863246,18384.8991422643,0.06,1.0
1998-09-29,29.25,30.13,29.0,30.13,5400,11.6141512851238,11.9635684861805,11.5148850348236,11.9635684861805,13599.7884066064,0.0,1.0
1998-09-30,29.5,29.75,29.38,29.38,3200,11.713417535424,11.8126837857242,11.6657697352799,11.6657697352799,8059.1338705816,0.0,1.0
1998-10-01,28.88,29.38,28.88,29.25,11300,11.4672372346795,11.6657697352799,11.4672372346795,11.6141512851238,28458.8164804913,0.0,1.0
1998-10-02,28.31,28.94,28.25,28.81,7500,11.240910183995,11.4910611347516,11.217086283923,11.4394426845955,18888.5950091757,0.0,1.0
1998-10-05,23.63,28.25,23.63,28.25,146300,9.38264597837524,11.217086283923,9.38264597837524,11.217086283923,368453.526645652,0.0,1.0
1998-10-06,24.75,25.25,23.88,23.88,102200,9.82735877972015,10.0258912803206,9.48191222867544,9.48191222867544,257388.587991699,0.0,1.0
1998-10-07,24.81,25.13,24.25,24.88,56000,9.8511826797922,9.97824348017646,9.62882627911974,9.87897722987626,141034.842735178,0.0,1.0
1998-10-08,24.5,25.0,24.0,24.81,53800,9.72809252941995,9.92662503002035,9.52956002881954,9.8511826797922,135494.188199153,0.0,1.0
1998-10-09,24.75,24.88,24.38,24.75,17700,9.82735877972015,9.87897722987626,9.68044472927585,9.82735877972015,44577.0842216544,0.0,1.0
1998-10-12,25.0,25.38,24.69,24.75,23700,9.92662503002035,10.0775097304767,9.8035348796481,9.82735877972015,59687.9602289949,0.0,1.0
1998-10-13,24.0,25.0,24.0,25.0,25900,9.52956002881954,9.92662503002035,9.52956002881954,9.92662503002035,65228.6147650197,0.0,1.0
1998-10-14,24.75,24.81,23.88,23.88,10300,9.82735877972015,9.8511826797922,9.48191222867544,9.48191222867544,25940.3371459345,0.0,1.0
1998-10-15,24.75,25.56,24.38,25.5,39000,9.82735877972015,10.1489814306928,9.68044472927585,10.1251575306208,98220.6940477131,0.0,1.0
1998-10-16,27.38,27.38,24.75,24.75,44400,10.8716397328783,10.8716397328783,9.82735877972015,9.82735877972015,111820.482454319,0.0,1.0
1998-10-19,28.31,28.5,27.5,27.5,78100,11.240910183995,11.3163525342232,10.9192875330224,10.9192875330224,196693.236028883,0.0,1.0
1998-10-20,29.31,29.69,28.63,28.75,49700,11.6379751851959,11.7888598856522,11.3679709843793,11.4156187845234,125168.42292747,0.0,1.0
1998-10-21,29.5,29.56,29.19,29.56,39600,11.713417535424,11.7372414354961,11.5903273850518,11.7372414354961,99731.7816484473,0.0,1.0
1998-10-22,28.5,29.5,28.5,29.5,44600,11.3163525342232,11.713417535424,11.3163525342232,11.713417535424,112324.178321231,0.0,1.0
1998-10-23,28.81,29.13,28.5,28.5,15200,11.4394426845955,11.5665034849797,11.3163525342232,11.3163525342232,38280.8858852624,0.0,1.0
1998-10-26,29.63,29.69,28.94,28.94,20100,11.7650359855801,11.7888598856522,11.4910611347516,11.4910611347516,50621.4346245907,0.0,1.0
1998-10-27,29.63,30.0,29.5,29.75,23100,11.7650359855801,11.9119500360244,11.713417535424,11.8126837857242,58176.8726282609,0.0,1.0
1998-10-28,29.44,29.88,29.44,29.63,4200,11.689593635352,11.8643022358803,11.689593635352,11.7650359855801,10577.6132051383,0.0,1.0
1998-10-29,29.38,29.94,29.25,29.75,22900,11.6657697352799,11.8881261359524,11.6141512851238,11.8126837857242,57673.1767613496,0.0,1.0
1998-10-30,30.0,30.25,29.56,29.63,33000,11.9119500360244,12.0112162863246,11.7372414354961,11.7650359855801,83109.8180403728,0.0,1.0
1998-11-02,30.38,30.63,29.63,29.69,12400,12.0628347364807,12.1621009867809,11.7650359855801,11.7888598856522,31229.1437485037,0.0,1.0
1998-11-03,30.63,31.25,30.13,30.5,18600,12.1621009867809,12.4082812875254,11.9635684861805,12.1104825366248,46843.7156227556,0.0,1.0
1998-11-04,30.94,31.38,30.38,30.38,15100,12.2851911371532,12.4598997376815,12.0628347364807,12.0628347364807,38029.0379518068,0.0,1.0
1998-11-05,30.75,31.0,30.69,31.0,8200,12.209748786925,12.3090150372252,12.185924886853,12.3090150372252,20651.5305433654,0.0,1.0
1998-11-06,30.5,30.75,30.5,30.75,8700,12.1104825366248,12.209748786925,12.1104825366248,12.209748786925,21910.7702106437,0.0,1.0
1998-11-09,29.5,30.31,29.0,30.25,33500,11.713417535424,12.0350401863967,11.5148850348236,12.0112162863246,84369.0577076511,0.0,1.0
1998-11-10,29.63,29.63,28.5,29.25,20000,11.7650359855801,11.7650359855801,11.3163525342232,11.6141512851238,50369.586691135,0.0,1.0
1998-11-11,29.31,30.0,29.25,29.88,8600,11.6379751851959,11.9119500360244,11.6141512851238,11.8643022358803,21658.9222771879,0.0,1.0
1998-11-12,29.44,29.44,29.13,29.31,6800,11.689593635352,11.689593635352,11.5665034849797,11.6379751851959,17125.6594749858,0.0,1.0
1998-11-13,28.5,29.5,28.44,29.5,18000,11.3163525342232,11.713417535424,11.2925286341512,11.713417535424,45332.6280220214,0.0,1.0
1998-11-16,30.0,30.0,28.0,28.0,33000,11.9119500360244,11.9119500360244,11.1178200336228,11.1178200336228,83109.8180403728,0.0,1.0
1998-11-17,30.44,30.75,29.69,29.94,26500,12.0866586365528,12.209748786925,11.7888598856522,11.8881261359524,66739.7023657537,0.0,1.0
1998-11-18,29.94,30.44,29.88,30.44,23200,11.8881261359524,12.0866586365528,11.8643022358803,12.0866586365528,58428.7205617164,0.0,1.0
1998-11-19,29.81,30.38,29.75,29.94,25600,11.8365076857963,12.0628347364807,11.8126837857242,11.8881261359524,64473.0709646525,0.0,1.0
1998-11-20,29.44,29.75,29.44,29.56,6100,11.689593635352,11.8126837857242,11.689593635352,11.7372414354961,15362.7239407961,0.0,1.0
1998-11-23,29.56,30.0,29.13,29.44,24500,11.7372414354961,11.9119500360244,11.5665034849797,11.689593635352,61702.7436966401,0.0,1.0
1998-11-24,29.56,29.75,29.5,29.56,38200,11.7372414354961,11.8126837857242,11.713417535424,11.7372414354961,96205.9105800674,0.0,1.0
1998-11-25,31.62,31.75,30.0,30.0,54500,12.5551953379697,12.6068137881258,11.9119500360244,11.9119500360244,137257.123733343,0.0,1.0
1998-11-27,33.19,33.56,32.0,32.0,34400,13.178587389855,13.3255014402993,12.7060800384261,12.7060800384261,86635.6891087522,0.0,1.0
1998-11-30,35.25,35.44,33.25,33.25,139100,13.9965412923287,14.0719836425569,13.2024112899271,13.2024112899271,350320.475436843,0.0,1.0
1998-12-01,35.13,35.44,34.31,34.94,100100,13.9488934921846,14.0719836425569,13.6233001911999,13.8734511419564,252099.78138913,0.0,1.0
1998-12-02,34.38,35.06,34.38,34.88,24100,13.651094741284,13.9210989421005,13.651094741284,13.8496272418844,60695.3519628175,0.0,1.0
1998-12-03,34.0,34.63,33.88,34.38,17500,13.5002100408277,13.7503609915842,13.4525622406836,13.651094741284,44073.388354743,0.0,1.0
1998-12-04,34.5,34.75,34.25,34.25,57100,13.6987425414281,13.7980087917283,13.5994762911279,13.5994762911279,143805.17000319,0.0,1.0
1998-12-07,34.75,35.0,34.63,34.75,10600,13.7980087917283,13.8972750420285,13.7503609915842,13.7980087917283,26695.8809463015,0.0,1.0
1998-12-08,34.44,35.0,34.38,34.75,34000,13.674918641356,13.8972750420285,13.651094741284,13.7980087917283,85628.2973749296,0.0,1.0
1998-12-09,34.0,34.31,33.75,34.25,28500,13.5002100408277,13.6233001911999,13.4009437905275,13.5994762911279,71776.6610348672,0.0,1.0
1998-12-10,33.94,34.0,33.5,33.75,12900,13.4763861407556,13.5002100408277,13.3016775402273,13.4009437905275,32488.3834157821,0.0,1.0
1998-12-11,33.88,34.0,33.5,34.0,9400,13.4525622406836,13.5002100408277,13.3016775402273,13.5002100408277,23673.7057448334,0.0,1.0
1998-12-14,32.88,33.81,32.75,33.81,14200,13.0554972394828,13.4247676905995,13.0038787893267,13.4247676905995,35762.4065507057,0.0,1.0
1998-12-15,32.0,33.13,31.81,33.13,39600,12.7060800384261,13.154763489783,12.6306376881979,13.154763489783,99731.7816484468,0.0,1.0
1998-12-16,31.88,31.94,31.0,31.75,98500,12.658432238282,12.682256138354,12.3090150372252,12.6068137881258,248070.214453839,0.0,1.0
1998-12-17,32.44,32.5,31.94,31.94,147700,12.8807886389544,12.9046125390265,12.682256138354,12.682256138354,371979.397714032,0.0,1.0
1998-12-18,32.56,33.25,32.56,32.69,29200,12.9284364390985,13.2024112899271,12.9284364390985,12.9800548892546,73539.596569057,0.0,1.0
1998-12-21,33.25,33.25,32.13,32.44,64900,13.2024112899271,13.2024112899271,12.7576984885822,12.8807886389544,163449.308812732,0.0,1.0
1998-12-22,34.69,34.88,33.75,34.0,79400,13.7741848916562,13.8496272418844,13.4009437905275,13.5002100408277,199967.259163806,0.0,1.0
1998-12-23,37.88,37.94,35.25,36.0,176300,15.0408222454868,15.0646461455589,13.9965412923287,14.2943400432293,444007.906682356,0.0,1.0
1998-12-24,38.38,38.38,37.63,37.75,48100,15.2393547460872,15.2393547460872,14.9415559951866,14.9892037953307,121138.85599218,0.0,1.0
1998-12-28,41.75,42.5,39.0,39.5,263800,16.577463800134,16.8752625510346,15.4855350468318,15.6840675474322,664374.848456069,0.0,1.0
1998-12-29,42.81,43.38,41.75,42.25,150400,17.0221766014789,17.2488208589618,16.6006978068616,16.7995085590396,378249.159948241,0.06,1.0
1998-12-30,43.25,43.5,42.75,43.0,193600,17.1971300633955,17.2965354394845,16.9983193112175,17.0977246873065,486895.195252524,0.0,1.0
1998-12-31,43.5,43.88,43.13,43.5,72300,17.2965354394845,17.4476316111398,17.1494154828728,17.2965354394845,181831.211863417,0.0,1.0
1999-01-04,42.56,43.13,42.0,42.63,259200,16.9227712253899,17.1494154828728,16.7001031829506,16.9506047306948,651876.211825692,0.0,1.0
1999-01-05,41.81,42.69,41.75,42.69,83500,16.6245550971229,16.9744620209562,16.6006978068616,16.9744620209562,209998.70249786,0.0,1.0
1999-01-06,42.31,42.31,41.69,41.75,95900,16.8233658493009,16.8233658493009,16.5768405166002,16.6006978068616,241184.138557423,0.0,1.0
1999-01-07,42.75,43.0,42.13,42.44,318600,16.9983193112175,17.0977246873065,16.7517939785168,16.8750566448672,801264.510369082,0.0,1.0
1999-01-08,42.69,42.94,42.38,42.94,251900,16.9744620209562,17.0738673970452,16.8511993546058,17.0738673970452,633517.043822885,0.0,1.0
1999-01-11,42.81,42.88,42.25,42.5,143100,17.0221766014789,17.0500101067838,16.7995085590396,16.8989139351286,359889.991945434,0.0,1.0
1999-01-12,42.69,42.88,42.44,42.69,87200,16.9744620209562,17.0500101067838,16.8750566448672,16.9744620209562,219304.03422531,0.0,1.0
1999-01-13,42.63,42.63,40.88,41.5,67300,16.9506047306948,16.9506047306948,16.2547670980719,16.5012924307726,169256.439258754,0.0,1.0
1999-01-14,43.25,43.25,42.44,42.75,312400,17.1971300633955,17.1971300633955,16.8750566448672,16.9983193112175,785671.7923393,0.0,1.0
1999-01-15,43.38,43.44,42.75,43.0,167500,17.2488208589618,17.2726781492232,16.9983193112175,17.0977246873065,421254.882256186,0.0,1.0
1999-01-19,45.0,45.44,43.38,43.38,160900,17.8929676960185,18.0679211579351,17.2488208589618,17.2488208589618,404656.182418031,0.0,1.0
1999-01-20,45.81,46.81,45.38,45.44,293800,18.2150411145468,18.6126626189028,18.0440638676737,18.0679211579351,738893.638249955,0.0,1.0
1999-01-21,45.25,46.06,44.94,46.06,55100,17.9923730721075,18.3144464906358,17.8691104057571,18.3144464906358,138573.994103378,0.0,1.0
1999-01-22,45.63,45.63,44.75,45.0,65100,18.1434692437627,18.1434692437627,17.7935623199295,17.8929676960185,163723.539312703,0.0,1.0
1999-01-25,45.94,46.88,45.31,45.5,166800,18.2667319101131,18.6404961242077,18.0162303623688,18.0917784481965,419494.414091533,0.0,1.0
1999-01-26,45.94,46.38,45.94,45.94,111400,18.2667319101131,18.4416853720297,18.2667319101131,18.2667319101131,280165.933631875,0.0,1.0
1999-01-27,44.38,46.25,44.38,46.19,77700,17.6464423633178,18.3899945764634,17.6464423633178,18.3661372862021,195411.966276451,0.0,1.0
1999-01-28,45.31,46.44,44.75,44.75,90300,18.0162303623688,18.4655426622911,17.7935623199295,17.7935623199295,227100.393240201,0.0,1.0
1999-01-29,47.56,47.75,45.44,45.88,189800,18.9108787471697,18.9864268329974,18.0679211579351,18.2428746198517,477338.368072981,0.0,1.0
1999-02-01,48.19,48.5,47.0,47.0,108700,19.161380294914,19.2846429612643,18.6882107047304,18.6882107047304,273375.556425358,0.0,1.0
1999-02-02,47.5,48.75,47.13,47.88,146300,18.8870214569084,19.3840483373533,18.7399015002967,19.0381176285637,367937.846412418,0.0,1.0
1999-02-03,48.19,48.31,47.56,47.56,86700,19.161380294914,19.2090948754367,18.9108787471697,18.9108787471697,218046.556964844,0.0,1.0
1999-02-04,47.75,48.56,47.5,48.56,59600,18.9864268329974,19.3085002515257,18.8870214569084,19.3085002515257,149891.289447574,0.0,1.0
1999-02-05,48.06,48.38,47.75,48.0,109300,19.1096894993477,19.2369283807416,18.9864268329974,19.0858322090864,274884.529137918,0.0,1.0
1999-02-08,47.75,48.06,47.75,48.0,87200,18.9864268329974,19.1096894993477,18.9864268329974,19.0858322090864,219304.03422531,0.0,1.0
1999-02-09,47.88,48.13,47.38,47.94,46500,19.0381176285637,19.1375230046526,18.8393068763857,19.061974918825,116945.385223359,0.0,1.0
1999-02-10,47.94,48.0,47.75,47.94,90800,19.061974918825,19.0858322090864,18.9864268329974,19.061974918825,228357.870500667,0.0,1.0
1999-02-11,47.69,48.0,47.44,47.94,80200,18.962569542736,19.0858322090864,18.863164166647,19.061974918825,201699.352578783,0.0,1.0
1999-02-12,47.69,48.0,47.69,47.94,34800,18.962569542736,19.0858322090864,18.962569542736,19.061974918825,87520.4173284495,0.0,1.0
1999-02-16,47.94,48.44,47.81,48.0,76500,19.061974918825,19.260785671003,19.0102841232587,19.0858322090864,192394.020851333,0.0,1.0
1999-02-17,48.13,48.69,47.81,47.81,52800,19.1375230046526,19.360191047092,19.0102841232587,19.0102841232587,132789.598705234,0.0,1.0
1999-02-18,48.0,48.13,47.75,48.06,93100,19.0858322090864,19.1375230046526,18.9864268329974,19.1096894993477,234142.265898811,0.0,1.0
1999-02-19,48.06,48.38,48.0,48.0,49600,19.1096894993477,19.2369283807416,19.0858322090864,19.0858322090864,124741.74423825,0.0,1.0
1999-02-22,48.94,49.38,48.06,48.06,68400,19.459596423181,19.6345498850976,19.1096894993477,19.1096894993477,172022.88923178,0.0,1.0
1999-02-23,49.88,49.88,49.06,49.06,81200,19.8333606372756,19.8333606372756,19.5073110037037,19.5073110037037,204214.307099715,0.0,1.0
1999-02-24,49.13,50.88,49.13,49.94,66000,19.5351445090086,20.2309821416316,19.5351445090086,19.8572179275369,165986.998381542,0.0,1.0
1999-02-25,48.81,49.25,48.75,49.0,33900,19.4079056276147,19.5828590895313,19.3840483373533,19.4834537134423,85256.9582596102,0.0,1.0
1999-02-26,48.94,49.0,48.25,48.81,52300,19.459596423181,19.4834537134423,19.1852375851754,19.4079056276147,131532.121444767,0.0,1.0
1999-03-01,49.25,49.38,48.5,49.19,68300,19.5828590895313,19.6345498850976,19.2846429612643,19.55900179927,171771.393779687,0.0,1.0
1999-03-02,49.5,49.75,49.25,49.25,46600,19.6822644656203,19.7816698417093,19.5828590895313,19.5828590895313,117196.880675452,0.0,1.0
1999-03-03,49.88,50.13,49.13,49.5,64100,19.8333606372756,19.9327660133646,19.5351445090086,19.6822644656203,161208.58479177,0.0,1.0
1999-03-04,50.25,50.38,49.5,50.13,26600,19.9804805938873,20.0321713894536,19.6822644656203,19.9327660133646,66897.7902568032,0.0,1.0
1999-03-05,50.88,51.0,50.25,50.25,47900,20.2309821416316,20.2786967221543,19.9804805938873,19.9804805938873,120466.321552664,0.0,1.0
1999-03-08,50.0,50.94,49.88,50.94,42800,19.8810752177983,20.2548394318929,19.8333606372756,20.2548394318929,107640.053495909,0.0,1.0
1999-03-09,49.56,49.94,49.38,49.63,27100,19.7061217558817,19.8572179275369,19.6345498850976,19.7339552611866,68155.2675172694,0.0,1.0
1999-03-10,49.31,49.75,48.88,49.56,20200,19.6067163797927,19.7816698417093,19.4357391329196,19.7061217558817,50802.0813228355,0.0,1.0
1999-03-11,49.94,50.31,49.13,49.13,53100,19.8572179275369,20.0043378841486,19.5351445090086,19.5351445090086,133544.085061514,0.0,1.0
1999-03-12,49.5,50.06,49.0,50.06,39400,19.6822644656203,19.9049325080597,19.4834537134423,19.9049325080597,99089.2081247388,0.0,1.0
1999-03-15,49.31,49.88,49.13,49.56,99900,19.6067163797927,19.8333606372756,19.5351445090086,19.7061217558817,251243.956641152,0.0,1.0
1999-03-16,49.13,49.38,48.75,49.0,31000,19.5351445090086,19.6345498850976,19.3840483373533,19.4834537134423,77963.5901489061,0.0,1.0
1999-03-17,48.81,49.13,48.19,49.13,28400,19.4079056276147,19.5351445090086,19.161380294914,19.5351445090086,71424.7083944817,0.0,1.0
1999-03-18,48.81,49.06,48.75,48.75,18200,19.4079056276147,19.5073110037037,19.3840483373533,19.3840483373533,45772.1722809707,0.0,1.0
1999-03-19,47.06,48.25,47.0,48.25,62300,18.7120679949918,19.1852375851754,18.6882107047304,19.1852375851754,156681.666654092,0.0,1.0
1999-03-22,45.69,46.25,45.5,46.25,98500,18.1673265340241,18.3899945764634,18.0917784481965,18.3899945764634,247723.020311846,0.0,1.0
1999-03-23,44.38,45.44,43.5,45.44,84400,17.6464423633178,18.0679211579351,17.2965354394845,18.0679211579351,212262.161566699,0.0,1.0
1999-03-24,44.88,44.88,44.0,44.13,33000,17.8452531154958,17.8452531154958,17.4953461916625,17.5470369872288,82993.4991907708,0.0,1.0
1999-03-25,46.63,47.0,44.94,45.0,35200,18.5410907481187,18.6882107047304,17.8691104057571,17.8929676960185,88526.3991368223,0.0,1.0
1999-03-26,47.81,48.19,46.75,46.75,23300,19.0102841232587,19.161380294914,18.5888053286414,18.5888053286414,58598.4403377263,0.0,1.0
1999-03-29,47.88,48.63,47.75,47.81,24400,19.061974918825,19.3605647515134,19.0102193478257,19.0341065344408,61288.088195219,0.06,1.0
1999-03-30,49.13,49.19,47.75,47.81,69300,19.5596246399723,19.5835118265873,19.0102193478257,19.0341065344408,174068.217701995,0.0,1.0
1999-03-31,49.44,50.0,49.0,49.0,61300,19.6830417708168,19.9059888458908,19.507869068973,19.507869068973,153973.762556022,0.0,1.0
1999-04-01,49.0,49.5,48.5,49.13,30900,19.507869068973,19.7069289574319,19.3088091805141,19.5596246399723,77614.8330013223,0.0,1.0
1999-04-05,48.69,49.19,48.44,48.94,35900,19.3844519381284,19.5835118265873,19.284921993899,19.4839818823579,90173.867467556,0.0,1.0
1999-04-06,49.0,49.0,48.25,48.5,28100,19.507869068973,19.507869068973,19.2092792362846,19.3088091805141,70581.7737002316,0.0,1.0
1999-04-07,47.69,49.0,47.5,49.0,9700,18.9863321612106,19.507869068973,18.9106894035962,19.507869068973,24364.5268644928,0.0,1.0
1999-04-08,46.25,47.13,46.0,47.13,35600,18.413039682449,18.7633850861366,18.3135097382195,18.7633850861366,89420.3253995817,0.0,1.0
1999-04-09,47.56,47.63,45.63,45.63,54200,18.9345765902113,18.9624449745956,18.1662054207599,18.1662054207599,136139.93361397,0.0,1.0
1999-04-12,48.69,48.69,47.13,47.44,18100,19.3844519381284,19.3844519381284,18.7633850861366,18.8868022169812,45463.704767765,0.0,1.0
1999-04-13,50.63,50.63,48.63,48.69,41000,20.156804305349,20.156804305349,19.3605647515134,19.3844519381284,102984.082623114,0.0,1.0
1999-04-14,51.94,52.0,50.75,50.94,54300,20.6783412131113,20.7022283997264,20.2045786785791,20.2802214361935,136391.114303295,0.0,1.0
1999-04-15,51.56,51.94,50.5,51.88,30800,20.5270556978826,20.6783412131113,20.1050487343497,20.6544540264963,77363.6523119977,0.0,1.0
1999-04-16,52.13,52.19,51.56,51.56,34300,20.7539839707257,20.7778711573408,20.5270556978826,20.5270556978826,86154.9764383613,0.0,1.0
1999-04-19,54.63,56.56,52.88,53.0,152200,21.7492834130203,22.5176545824716,21.0525738034141,21.1003481766442,382297.009152144,0.0,1.0
1999-04-20,54.38,56.0,54.19,54.88,44000,21.6497534687908,22.2947075073977,21.5741107111764,21.8488133572497,110519.503302854,0.0,1.0
1999-04-21,53.94,54.25,53.25,54.25,40700,21.474580766947,21.5979978977915,21.1998781208737,21.5979978977915,102230.54055514,0.0,1.0
1999-04-22,52.88,53.94,52.25,53.94,26500,21.0525738034141,21.474580766947,20.8017583439559,21.474580766947,66562.882671037,0.0,1.0
1999-04-23,53.94,53.94,52.75,52.75,7000,21.474580766947,21.474580766947,21.0008182324148,21.0008182324148,17582.6482527267,0.0,1.0
1999-04-26,52.94,53.94,52.88,53.88,21500,21.0764609900292,21.474580766947,21.0525738034141,21.4506935803319,54003.8482048035,0.0,1.0
1999-04-27,53.81,54.0,53.13,53.19,33800,21.4228251959477,21.498467953562,21.1521037476435,21.1759909342586,84899.0729917377,0.0,1.0
1999-04-28,55.56,55.88,54.19,54.19,26900,22.1195348055538,22.2469331341675,21.5741107111764,21.5741107111764,67567.6054283358,0.0,1.0
1999-04-29,54.0,55.5,53.94,55.5,36200,21.498467953562,22.0956476189388,21.474580766947,22.0956476189388,90927.40953553,0.0,1.0
1999-04-30,53.38,54.25,53.38,54.13,14200,21.251633691873,21.5979978977915,21.251633691873,21.5502235245614,35667.6578841029,0.0,1.0
1999-05-03,53.31,53.75,53.25,53.5,48100,21.2237653074887,21.3989380093326,21.1998781208737,21.2994080651031,120817.911565166,0.0,1.0
1999-05-04,54.63,56.0,53.5,53.5,45800,21.7492834130203,22.2947075073977,21.2994080651031,21.2994080651031,115040.755710698,0.0,1.0
1999-05-05,54.63,54.63,53.88,54.5,37900,21.7492834130203,21.7492834130203,21.4506935803319,21.6975278420209,95197.4812540491,0.0,1.0
1999-05-06,54.5,55.63,54.5,54.75,46600,21.6975278420209,22.1474031899381,21.6975278420209,21.7970577862504,117050.201225296,0.0,1.0
1999-05-07,55.06,55.25,54.5,54.5,55400,21.9204749170949,21.9961176747093,21.6975278420209,21.6975278420209,139154.101885866,0.0,1.0
1999-05-10,55.0,55.88,54.75,55.31,25500,21.8965877304799,22.2469331341675,21.7970577862504,22.0200048613244,64051.0757777902,0.0,1.0
1999-05-11,56.0,56.5,55.13,55.13,83900,22.2947075073977,22.4937673958566,21.9483433014792,21.9483433014792,210740.598343396,0.0,1.0
1999-05-12,52.5,56.25,52.5,56.25,53000,20.9012882881853,22.3942374516271,20.9012882881853,22.3942374516271,133125.765342074,0.0,1.0
1999-05-13,52.88,54.0,52.5,52.75,40800,21.0525738034141,21.498467953562,20.9012882881853,21.0008182324148,102481.721244465,0.0,1.0
1999-05-14,51.63,53.0,51.44,53.0,23000,20.5549240822668,21.1003481766442,20.4792813246524,21.1003481766442,57771.5585446737,0.0,1.0
1999-05-17,51.44,51.75,50.5,51.63,36700,20.4792813246524,20.602698455497,20.1050487343497,20.5549240822668,92183.3129821533,0.0,1.0
1999-05-18,51.88,52.5,51.5,51.5,26600,20.6544540264963,20.9012882881853,20.5031685112675,20.5031685112675,66814.0633603616,0.0,1.0
1999-05-19,53.38,53.63,52.13,52.13,58100,21.251633691873,21.3511636361024,20.7539839707257,20.7539839707257,145935.980497632,0.0,1.0
1999-05-20,56.13,57.0,53.38,53.38,71700,22.346463078397,22.6928272843155,21.251633691873,21.251633691873,180096.554245787,0.0,1.0
1999-05-21,56.0,58.0,56.0,56.63,41500,22.2947075073977,23.0909470612333,22.2947075073977,22.5455229668559,104239.986069737,0.0,1.0
1999-05-24,55.0,57.13,55.0,56.13,55700,21.8965877304799,22.7445828553148,21.8965877304799,22.346463078397,139907.64395384,0.0,1.0
1999-05-25,55.5,56.69,54.75,54.75,56500,22.0956476189388,22.569410153471,21.7970577862504,21.7970577862504,141917.089468437,0.0,1.0
1999-05-26,55.63,56.88,54.69,55.25,30000,22.1474031899381,22.6450529110854,21.7731705996353,21.9961176747093,75354.2067974004,0.0,1.0
1999-05-27,56.5,56.75,55.38,55.38,19900,22.4937673958566,22.593297340086,22.0478732457086,22.0478732457086,49984.9571756089,0.0,1.0
1999-05-28,56.38,57.63,56.0,56.44,25800,22.4459930226264,22.9436427437737,22.2947075073977,22.4698802092415,64804.6178457645,0.0,1.0
1999-06-01,57.25,57.38,56.19,56.25,20200,22.7923572285449,22.8441127995443,22.3703502650121,22.3942374516271,50738.499243583,0.0,1.0
1999-06-02,57.5,58.0,56.5,57.0,91500,22.8918871727744,23.0909470612333,22.4937673958566,22.6928272843155,229830.330732071,0.0,1.0
1999-06-03,58.25,58.94,57.69,57.75,43600,23.1904770054628,23.465179651536,22.9675299303888,22.9914171170038,109514.780545555,0.0,1.0
1999-06-04,59.69,60.81,58.31,58.31,89300,23.7637694842244,24.2096636343724,23.2143641920778,23.2143641920778,224304.355566929,0.0,1.0
1999-06-07,63.13,63.25,60.19,60.5,154600,25.1333015168217,25.1810758900518,23.9628293726833,24.0862465035278,388325.345695937,0.0,1.0
1999-06-08,66.0,66.0,63.25,63.25,240500,26.2759052765758,26.2759052765758,25.1810758900518,25.1810758900518,604089.557825827,0.0,1.0
1999-06-09,68.63,69.5,66.38,67.0,187000,27.3229602898697,27.6693244957882,26.4271907918046,26.6740250534936,469707.889037129,0.0,1.0
1999-06-10,68.94,69.81,67.63,68.0,93900,27.4463774207142,27.7927416266327,26.9248405129519,27.0721448304115,235858.667275863,0.0,1.0
1999-06-11,65.63,68.94,65.56,68.94,110300,26.1286009591162,27.4463774207142,26.100732574732,27.4463774207142,277052.300325109,0.0,1.0
1999-06-14,64.13,66.25,64.13,65.0,39100,25.5314212937395,26.3754352208053,25.5314212937395,25.877785499658,98211.6495259453,0.0,1.0
1999-06-15,64.5,65.94,63.75,64.13,55500,25.6787256111991,26.2520180899608,25.3801357785107,25.5314212937395,139405.282575191,0.0,1.0
1999-06-16,63.44,65.38,63.38,65.13,43000,25.2567186476662,26.0290710148868,25.2328314610512,25.9295410706573,108007.696409607,0.0,1.0
1999-06-17,63.69,64.31,63.69,63.69,30500,25.3562485918957,25.6030828535847,25.3562485918957,25.3562485918957,76610.1102440237,0.0,1.0
1999-06-18,65.38,65.88,64.0,64.0,114300,26.0290710148868,26.2281309033457,25.4796657227402,25.4796657227402,287099.527898095,0.0,1.0
1999-06-21,69.5,69.5,66.0,66.0,100700,27.6693244957882,27.6693244957882,26.2759052765758,26.2759052765758,252938.954149941,0.0,1.0
1999-06-22,68.13,69.75,67.56,69.75,48600,27.1239004014108,27.7688544400176,26.8969721285676,27.7688544400176,122073.815011789,0.0,1.0
1999-06-23,69.19,69.75,68.13,68.13,45300,27.5459073649437,27.7688544400176,27.1239004014108,27.1239004014108,113784.852264074,0.0,1.0
1999-06-24,67.25,69.38,66.19,69.31,43300,26.7735549977231,27.621550122558,26.3515480341902,27.5936817381738,108761.238477581,0.0,1.0
1999-06-25,66.56,68.13,66.25,67.88,50300,26.4988523516498,27.1239004014108,26.3754352208053,27.0243704571813,126343.886730308,0.0,1.0
1999-06-28,69.0,69.25,66.69,66.75,82100,27.4941517939443,27.5937682859514,26.5736954077992,26.5976033658809,206040.180561152,0.06,1.0
1999-06-29,69.0,70.88,69.0,69.5,99600,27.4941517939443,28.2432678138373,27.4941517939443,27.6933847779584,249958.611253237,0.0,1.0
1999-06-30,70.0,70.75,67.75,69.25,111900,27.8926177619725,28.1914672379937,26.9960693339091,27.5937682859514,280826.993968244,0.0,1.0
1999-07-01,72.5,72.75,69.5,70.25,56000,28.888782682043,28.98839917405,27.6933847779584,27.9922342539796,140538.978214671,0.0,1.0
1999-07-02,74.0,75.0,72.88,73.0,56000,29.4864816340852,29.8849476021134,29.0401997498937,29.0880156660571,140538.978214671,0.0,1.0
1999-07-06,73.5,75.25,73.38,74.75,104200,29.2872486500711,29.9845640941205,29.2394327339078,29.7853311101064,261502.884463727,0.0,1.0
1999-07-07,71.44,73.75,71.0,73.75,53000,28.4664087559331,29.3868651420782,28.2910837300007,29.3868651420782,133010.104381742,0.0,1.0
1999-07-08,71.5,72.25,70.75,71.19,56800,28.4903167140148,28.7891661900359,28.1914672379937,28.3667922639261,142546.677903452,0.0,1.0
1999-07-09,71.94,72.0,71.44,71.63,75600,28.6656417399472,28.6895496980289,28.4664087559331,28.5421172898584,189727.620589806,0.0,1.0
1999-07-12,74.44,74.75,71.44,71.88,122200,29.6618066600176,29.7853311101064,28.4664087559331,28.6417337818655,306676.1274613,0.0,1.0
1999-07-13,72.63,74.44,72.56,74.44,31000,28.9405832578866,29.6618066600176,28.9126906401247,29.6618066600176,77798.3629402643,0.0,1.0
1999-07-14,74.0,74.25,72.75,73.25,59800,29.4864816340852,29.5860981260923,28.98839917405,29.1876321580641,150075.551736381,0.0,1.0
1999-07-15,73.94,74.38,73.5,73.75,58000,29.4625736760035,29.6378987019359,29.2872486500711,29.3868651420782,145558.227436624,0.0,1.0
1999-07-16,73.94,74.81,73.63,74.19,59000,29.4625736760035,29.8092390681881,29.3390492259148,29.5621901680106,148067.8520476,0.0,1.0
1999-07-19,71.94,74.0,71.0,74.0,50500,28.6656417399472,29.4864816340852,28.2910837300007,29.4864816340852,126736.042854301,0.0,1.0
1999-07-20,72.81,72.88,71.25,71.5,72000,29.0123071321317,29.0401997498937,28.3907002220077,28.4903167140148,180692.971990291,0.0,1.0
1999-07-21,73.38,74.25,72.75,72.94,42600,29.2394327339078,29.5860981260923,28.98839917405,29.0641077079754,106910.008427589,0.0,1.0
1999-07-22,72.5,73.38,71.94,73.38,20300,28.888782682043,29.2394327339078,28.6656417399472,29.2394327339078,50945.3796028182,0.0,1.0
1999-07-23,71.56,72.44,71.13,72.44,33000,28.5142246720965,28.8648747239613,28.3428843058444,28.8648747239613,82817.6121622168,0.0,1.0
1999-07-26,70.63,71.0,70.0,70.88,46600,28.1436513218303,28.2910837300007,27.8926177619725,28.2432678138373,116948.506871494,0.0,1.0
1999-07-27,73.0,73.31,70.88,70.88,46400,29.0880156660571,29.2115401161458,28.2432678138373,28.2432678138373,116446.581949299,0.0,1.0
1999-07-28,78.0,78.38,75.13,75.38,311600,31.080345506198,31.2317625740487,29.9367481779571,30.0363646699641,781999.028780204,0.0,1.0
1999-07-29,79.63,79.63,76.5,77.63,123300,31.7298450340839,31.7298450340839,30.4826465541557,30.9329130980275,309436.714533373,0.0,1.0
1999-07-30,82.13,83.25,80.25,80.25,130300,32.7260099541543,33.1722918383459,31.9768939342614,31.9768939342614,327004.086810208,0.0,1.0
1999-08-02,84.13,88.19,82.38,82.5,298000,33.5229418902107,35.1407137204051,32.8256264461614,32.8734423623248,747868.134070927,0.0,1.0
1999-08-03,84.56,85.88,83.38,84.31,121000,33.6942822564628,34.22025733426,33.2240924141895,33.5946657644558,303664.577928128,0.0,1.0
1999-08-04,84.38,84.56,83.0,84.38,101800,33.6225583822177,33.6942822564628,33.0726753463388,33.6225583822177,255479.785397384,0.0,1.0
1999-08-05,84.56,85.38,81.25,84.0,124800,33.6942822564628,34.0210243502459,32.3753599022895,33.471141314367,313201.151449838,0.0,1.0
1999-08-06,84.0,84.56,82.5,84.56,119400,33.471141314367,33.6942822564628,32.8734423623248,33.6942822564628,299649.178550566,0.0,1.0
1999-08-09,89.38,90.25,84.5,84.5,246300,35.6148882223586,35.9615536145431,33.6703742983811,33.6703742983811,618120.541683455,0.0,1.0
1999-08-10,87.69,90.5,87.0,90.13,163000,34.941480736391,36.0611701065502,34.6665392184516,35.9137376983798,409068.811589132,0.0,1.0
1999-08-11,87.94,88.38,87.38,88.13,106900,35.041097228398,35.2164222543304,34.8179562863023,35.1168057623234,268278.870913363,0.0,1.0
1999-08-12,87.5,88.0,87.13,88.0,61800,34.8657722024656,35.0650051864797,34.7183397942952,35.0650051864797,155094.800958334,0.0,1.0
1999-08-13,44.25,44.63,43.38,44.25,98750,35.2642381704938,35.5670723061953,34.5709073861248,35.2642381704938,123912.715166953,0.0,2.0
1999-08-16,46.5,48.38,44.56,45.25,279600,37.0573350266206,38.5555670664066,35.5112870706713,36.0611701065502,350845.520614482,0.0,1.0
1999-08-17,47.0,47.25,46.31,47.0,225400,37.4558009946488,37.6550339786629,36.9059179587699,37.4558009946488,282834.693657025,0.0,1.0
1999-08-18,46.19,47.25,46.13,47.06,134200,36.8102861264432,37.6550339786629,36.7624702102798,37.5036169108122,168395.811396507,0.0,1.0
1999-08-19,45.63,45.94,45.13,45.94,144300,36.3640042422516,36.6110531424291,35.9655382742234,36.6110531424291,181069.415681938,0.0,1.0
1999-08-20,47.06,47.19,45.38,45.38,142300,37.5036169108122,37.6072180624995,36.1647712582375,36.1647712582375,178559.791070961,0.0,1.0
1999-08-23,48.75,48.88,47.13,47.25,364200,38.8504318827474,38.9540330344348,37.5594021463361,37.6550339786629,457002.641658779,0.0,1.0
1999-08-24,48.56,49.44,48.38,49.25,478900,38.6990148148967,39.4003149186263,38.5555670664066,39.2488978507756,600929.613098268,0.0,1.0
1999-08-25,49.25,49.44,48.5,49.13,348300,39.2488978507756,39.4003149186263,38.6511988987333,39.1532660184489,437051.126001517,0.0,1.0
1999-08-26,48.13,49.5,47.81,49.25,163800,38.3563340823925,39.4481308347897,38.1013158628545,39.2488978507756,205538.255638956,0.0,1.0
1999-08-27,48.25,48.5,47.0,48.13,193500,38.4519659147193,38.6511988987333,37.4558009946488,38.3563340823925,242806.181111954,0.0,1.0
1999-08-30,48.19,49.0,48.13,48.69,320900,38.4041499985559,39.0496648667615,38.3563340823925,38.8026159665841,402669.268831142,0.0,1.0
1999-08-31,47.63,49.0,47.63,48.25,216200,37.9578681143643,39.0496648667615,37.9578681143643,38.4519659147193,271290.420446535,0.0,1.0
1999-09-01,47.69,47.94,46.38,47.38,169800,38.0056840305277,38.2049170145418,36.9617031942939,37.7586351303502,213067.129471885,0.0,1.0
1999-09-02,46.5,47.69,46.44,47.69,140800,37.0573350266206,38.0056840305277,37.0095191104572,38.0056840305277,176677.572612729,0.0,1.0
1999-09-03,49.69,49.75,47.25,47.25,474200,39.5995479026404,39.6473638188038,37.6550339786629,37.6550339786629,595031.995262473,0.0,1.0
1999-09-07,53.0,53.5,51.56,52.0,431000,42.237392610987,42.6358585790151,41.0898106230658,41.4404606749306,540824.103665385,0.0,1.0
1999-09-08,52.5,53.94,51.88,53.25,357900,41.8389266429588,42.9865086308799,41.3448288426038,42.436625595001,449097.324134203,0.0,1.0
1999-09-09,52.88,53.5,52.5,52.5,188300,42.1417607786602,42.6358585790151,41.8389266429588,41.8389266429588,236281.157123416,0.0,1.0
1999-09-10,52.63,53.56,52.38,53.25,128400,41.9425277946461,42.6836744951785,41.743294810632,42.436625595001,161117.900024676,0.0,1.0
1999-09-13,51.75,53.56,51.38,52.5,109900,41.2412276909165,42.6836744951785,40.9463628745757,41.8389266429588,137903.872373146,0.0,1.0
1999-09-14,57.5,57.88,51.75,52.0,562700,45.8235863232406,46.126420458942,41.2412276909165,41.4404606749306,706082.884298172,0.0,1.0
1999-09-15,54.75,59.06,54.13,58.0,509200,43.6320234990856,47.0668001434885,43.1379256987306,46.2220522912687,638950.425954557,0.0,1.0
1999-09-16,58.63,59.56,54.06,54.69,365400,46.7241194109843,47.4652661115167,43.0821404632067,43.5842075829222,458508.416425364,0.0,1.0
1999-09-17,58.69,60.0,57.25,58.69,308300,46.7719353271476,47.8159161633815,45.6243533392265,46.7719353271476,386858.633781992,0.0,1.0
1999-09-20,56.94,59.75,56.5,59.5,285100,45.377304439049,47.6166831793674,45.0266543871842,47.4174501953533,357746.988294667,0.0,1.0
1999-09-21,56.13,56.88,54.5,55.25,225300,44.7317895708434,45.3294885228856,43.4327905150715,44.0304894671138,282709.212426476,0.0,1.0
1999-09-22,56.25,56.75,55.38,56.63,132100,44.8274214031701,45.2258873711983,44.1340906188011,45.1302555388715,165760.705554983,0.0,1.0
1999-09-23,56.63,58.44,56.56,56.75,244700,45.1302555388715,46.5727023431335,45.0744703033476,45.2258873711983,307052.571152947,0.0,1.0
1999-09-24,53.0,56.0,50.13,56.0,476500,42.237392610987,44.628188419156,39.9501979545052,44.628188419156,597918.063565095,0.0,1.0
1999-09-27,55.94,57.5,53.75,53.75,265000,44.5803725029926,45.8235863232406,42.8350915630292,42.8350915630292,332525.260954356,0.0,1.0
1999-09-28,54.06,55.63,53.13,55.63,174500,43.1060484212884,44.357925891163,42.3644904295792,44.357925891163,218843.302633632,0.03,1.0
1999-09-29,56.0,56.94,53.81,53.81,152900,44.6529543394774,45.4024860730329,42.90670487513,42.90670487513,191754.389528265,0.0,1.0
1999-09-30,57.5,57.5,54.5,56.19,351300,45.8490156164277,45.8490156164277,43.4568930625271,44.8044554345578,440571.072866446,0.0,1.0
1999-10-01,53.5,57.69,53.5,57.5,594800,42.6595188778936,46.0005167115081,42.6595188778936,45.8490156164277,745948.403475554,0.0,1.0
1999-10-04,57.06,57.06,55.0,55.5,334400,45.498170975189,45.498170975189,43.8555801548439,44.2542672471607,419376.506594191,0.0,1.0
1999-10-05,58.0,59.25,56.75,57.0,233000,46.2477027087445,47.2444204395364,45.2509849779526,45.450328524111,292209.108960666,0.0,1.0
1999-10-06,59.0,59.63,57.75,58.38,164900,47.045076893378,47.5474226296971,46.0483591625861,46.5507048989052,206803.785697913,0.0,1.0
1999-10-07,58.5,60.5,58.0,59.75,283400,46.6463898010612,48.2411381703283,46.2477027087445,47.6431075318532,355416.572873188,0.0,1.0
1999-10-08,56.0,58.5,55.06,58.5,199100,44.6529543394774,46.6463898010612,43.9034226059219,46.6463898010612,249694.56478141,0.0,1.0
1999-10-11,57.38,58.38,56.75,56.75,144000,45.7533307142717,46.5507048989052,45.2509849779526,45.2509849779526,180592.754035776,0.0,1.0
1999-10-12,58.63,59.63,57.5,57.5,199600,46.7500484450636,47.5474226296971,45.8490156164277,45.8490156164277,250321.622955146,0.0,1.0
1999-10-13,58.0,59.25,57.75,58.38,134000,46.2477027087445,47.2444204395364,46.0483591625861,46.5507048989052,168051.59056107,0.0,1.0
1999-10-14,56.25,58.38,56.0,58.25,83600,44.8522978856358,46.5507048989052,44.6529543394774,46.4470462549029,104844.126648548,0.0,1.0
1999-10-15,56.25,57.63,54.31,55.0,191300,44.8522978856358,45.9526742604301,43.3053919674468,43.8555801548439,239912.457271139,0.0,1.0
1999-10-18,53.75,56.25,52.75,55.75,249400,42.858862424052,44.8522978856358,42.0614882394185,44.4536107933191,312776.617059185,0.0,1.0
1999-10-19,49.94,55.75,49.63,54.25,220900,39.8208667805983,44.4536107933191,39.5736807833619,43.2575495163688,277034.301156271,0.0,1.0
1999-10-20,46.0,48.69,38.75,48.0,1180800,36.6792124931422,38.8241490498064,30.8982496545491,38.2739608624092,1480860.58309336,0.0,1.0
1999-10-21,48.94,49.38,43.06,44.5,565500,39.0234925959647,39.3743372372035,34.3349323903196,35.4831512161919,709202.794494664,0.0,1.0
1999-10-22,49.63,50.13,47.0,49.19,153100,39.5736807833619,39.9723678756786,37.4765866777757,39.2228361421231,192005.212797759,0.0,1.0
1999-10-25,48.06,49.0,47.75,48.0,202100,38.3218033134872,39.0713350470428,38.0746173162508,38.2739608624092,253456.913823823,0.0,1.0
1999-10-26,47.25,48.0,46.25,48.0,193100,37.6759302239341,38.2739608624092,36.8785560393006,38.2739608624092,242169.866696586,0.0,1.0
1999-10-27,49.31,50.5,48.25,49.5,313600,39.3185210442791,40.267396323993,38.4733044085676,39.4700221393595,393290.886566802,0.0,1.0
1999-10-28,52.38,52.88,50.13,50.13,196200,41.7664597911041,42.1651468834208,39.9723678756786,39.9723678756786,246057.627373745,0.0,1.0
1999-10-29,56.63,57.0,56.0,56.38,337300,45.1553000757966,45.450328524111,44.6529543394774,44.9559565296382,423013.444001856,0.0,1.0
1999-11-01,58.13,59.5,55.63,56.0,362800,46.3513613527468,47.4437639856948,44.357925891163,44.6529543394774,454993.410862359,0.0,1.0
1999-11-02,57.06,58.38,57.0,58.38,309500,45.498170975189,46.5507048989052,45.450328524111,46.5507048989052,388149.009542172,0.0,1.0
1999-11-03,58.63,59.75,57.75,58.0,233200,46.7500484450636,47.6431075318532,46.0483591625861,46.2477027087445,292459.93223016,0.0,1.0
1999-11-04,60.0,60.5,58.69,58.69,255900,47.8424510780115,48.2411381703283,46.7978908961416,46.7978908961416,320928.373317744,0.0,1.0
1999-11-05,60.13,61.5,59.56,61.0,197200,47.9461097220139,49.0385123549618,47.4916064367728,48.6398252626451,247311.743721216,0.0,1.0
1999-11-08,62.25,62.56,59.38,59.5,313600,49.636542993437,49.8837289906734,47.3480790835387,47.4437639856948,393290.886566802,0.0,1.0
1999-11-09,65.0,65.63,62.75,63.75,386800,51.8293220011792,52.3316677374983,50.0352300857537,50.8326042703873,485092.203201654,0.0,1.0
1999-11-10,66.31,68.0,64.5,65.0,321800,52.8738821830491,54.2214445550797,51.4306349088624,51.8293220011792,403574.640616061,0.0,1.0
1999-11-11,68.81,69.56,66.56,66.56,308400,54.8673176446329,55.465348283108,53.0732257292075,53.0732257292075,386769.481559954,0.0,1.0
1999-11-12,67.94,69.06,66.94,69.0,226800,54.1736021040017,55.0666611907913,53.3762279193682,55.0188187397133,284433.587606348,0.0,1.0
1999-11-15,69.25,70.0,68.75,69.0,248900,55.2181622858716,55.8161929243468,54.8194751935549,55.0188187397133,312149.55888545,0.0,1.0
1999-11-16,68.0,69.75,68.0,69.31,200500,54.2214445550797,55.6168493781884,54.2214445550797,55.2660047369497,251450.327667869,0.0,1.0
1999-11-17,69.5,70.75,68.25,68.25,365300,55.41750583203,56.4142235628219,54.4207881012381,54.4207881012381,458128.701731036,0.0,1.0
1999-11-18,75.0,75.0,69.5,69.5,184800,59.8030638475144,59.8030638475144,55.41750583203,55.41750583203,231760.70101258,0.0,1.0
1999-11-19,73.75,75.0,71.63,74.0,254900,58.8063461167225,59.8030638475144,57.1159128452994,59.0056896628809,319674.256970274,0.0,1.0
1999-11-22,74.63,75.44,74.06,74.63,254500,59.5080353992,60.1539084887532,59.0535321139589,59.5080353992,319172.610431285,0.0,1.0
1999-11-23,74.38,75.19,74.19,74.88,205700,59.3086918530416,59.9545649425948,59.1571907579613,59.7073789453584,257971.732674717,0.0,1.0
1999-11-24,71.63,74.13,70.75,74.0,173900,57.1159128452994,59.1093483068832,56.4142235628219,59.0056896628809,218090.832825149,0.0,1.0
1999-11-26,74.38,75.0,72.13,72.13,129100,59.3086918530416,59.8030638475144,57.5145999376162,57.5145999376162,161906.420458463,0.0,1.0
1999-11-29,79.25,81.0,74.38,74.5,321100,63.1919041322069,64.5873089553156,59.3086918530416,59.4043767551977,402696.759172832,0.0,1.0
1999-11-30,80.19,81.75,78.5,79.31,239500,63.9414358657624,65.1853395937907,62.5938734937318,63.2397465832849,300360.865219225,0.0,1.0
1999-12-01,80.0,81.5,79.63,80.0,295300,63.789934770682,64.9859960476323,63.4949063223676,63.789934770682,370340.557408089,0.0,1.0
1999-12-02,81.75,82.0,80.56,80.63,169700,65.1853395937907,65.3846831399491,64.2364643140768,64.2922805070012,212823.544165773,0.0,1.0
1999-12-03,82.63,84.88,82.0,82.5,184900,65.8870288762682,67.6811207916936,65.3846831399491,65.7833702322659,231886.112647327,0.0,1.0
1999-12-06,83.94,86.25,82.5,83.25,216900,66.9315890581381,68.7735234246416,65.7833702322659,66.381400870741,272017.835766388,0.0,1.0
1999-12-07,85.5,85.5,83.5,84.19,135200,68.1754927861664,68.1754927861664,66.5807444168994,67.1309326042965,169556.530178035,0.0,1.0
1999-12-08,80.5,84.88,77.5,84.75,329200,64.1886218629988,67.6811207916936,61.7964993090982,67.5774621476913,412855.101587344,0.0,1.0
1999-12-09,79.0,80.88,72.25,80.75,605400,62.9925605860485,64.4916240531595,57.6102848397722,64.3879654091572,759242.036758743,0.0,1.0
1999-12-10,76.63,78.88,74.56,78.88,258700,61.1027837684671,62.8968756838925,59.4522192062757,62.8968756838925,324439.899090662,0.0,1.0
1999-12-13,72.75,77.63,72.25,76.0,338400,58.008971932089,61.9001579531006,57.6102848397722,60.6004380321479,424392.971984074,0.0,1.0
1999-12-14,71.0,72.5,66.75,67.0,587500,56.6135671089803,57.8096283859306,53.2247268242878,53.4240703704462,736793.354139018,0.0,1.0
1999-12-15,73.5,74.75,68.38,70.5,717800,58.6070025705641,59.603720301356,54.5244467452405,56.2148800166635,900204.714214447,0.0,1.0
1999-12-16,74.38,76.63,73.75,74.25,280600,59.3086918530416,61.1027837684671,58.8063461167225,59.2050332090393,351905.04710027,0.0,1.0
1999-12-17,70.12,75.25,69.81,74.5,244900,55.9118778265028,60.0024073936728,55.6646918292664,59.4043767551977,307133.093495567,0.0,1.0
1999-12-20,65.38,70.88,65.25,70.13,536100,52.1323241913399,56.5178822068243,52.0286655473375,55.9198515683491,672331.773879026,0.0,1.0
1999-12-21,64.0,68.0,59.56,65.25,1400500,51.0319478165456,54.2214445550797,47.4916064367728,52.0286655473375,1756389.94463267,0.0,1.0
1999-12-22,69.75,69.88,66.63,68.25,358500,55.6168493781884,55.7205080221908,53.1290419221318,54.4207881012381,449600.710568235,0.0,1.0
1999-12-23,71.25,73.0,70.0,70.0,316000,56.8129106551387,58.2083154782474,55.8161929243468,55.8161929243468,396300.765800731,0.0,1.0
1999-12-27,72.0,72.5,69.5,72.25,292200,57.4109412936138,57.8096283859306,55.41750583203,57.6102848397722,366452.79673093,0.0,1.0
1999-12-28,74.69,76.06,71.75,72.0,245700,59.555877850278,60.648280483226,57.2115977474555,57.4109412936138,308136.386573544,0.0,1.0
1999-12-29,76.63,77.63,75.25,75.25,317400,61.1267049940061,61.9243913439213,60.025897831123,60.025897831123,397900.7538912,0.03,1.0
1999-12-30,75.13,77.06,74.31,77.06,181200,59.9301754691332,61.4697101244696,59.2760726622027,61.4697101244696,227156.952126923,0.0,1.0
1999-12-31,75.38,76.0,74.38,74.63,105700,60.129597056612,60.6241625935595,59.3319107066967,59.5313322941756,132508.222074039,0.0,1.0
2000-01-03,74.75,76.62,73.5,76.12,302100,59.6270546561654,61.1187281305069,58.6299467187713,60.7198849555493,378720.2827679,0.0,1.0
2000-01-04,71.88,74.38,70.19,73.0,298000,57.3376948319086,59.3319107066967,55.9896049005518,58.2311035438137,373580.417957081,0.0,1.0
2000-01-05,69.38,71.25,67.75,71.25,369100,55.3434789571205,56.835152431462,54.0432502067586,56.835152431462,462713.195530062,0.0,1.0
2000-01-06,65.13,69.0,65.13,68.94,180100,51.9533119699806,55.0403581441527,51.9533119699806,54.9924969631577,225777.964006948,0.0,1.0
2000-01-07,68.81,70.56,63.75,63.75,302300,54.8887977376688,56.2847488500205,50.8525048070976,50.8525048070976,378971.007880623,0.0,1.0
2000-01-10,72.81,73.88,70.63,70.63,355700,58.0795431373298,58.9330675317391,56.3405868945145,56.3405868945145,445914.61297763,0.0,1.0
2000-01-11,69.13,73.0,69.0,72.63,216300,55.1440573696417,58.2311035438137,55.0403581441527,57.935959594345,271159.209409787,0.0,1.0
2000-01-12,69.88,71.88,69.25,70.13,359500,55.7423221320781,57.3376948319086,55.2397797316315,55.9417437195569,450678.390119365,0.0,1.0
2000-01-13,70.81,71.19,70.06,70.13,266500,56.4841704374993,56.7872912504671,55.8859056750628,55.9417437195569,334091.212703229,0.0,1.0
2000-01-14,75.19,75.31,72.0,72.0,339900,59.9780366501281,60.0737590121179,57.4334171938984,57.4334171938984,426107.329072523,0.0,1.0
2000-01-18,77.94,79.44,73.44,75.19,494500,62.1716741123951,63.3682036372679,58.5820855377764,59.9780366501281,619917.841207304,0.0,1.0
2000-01-19,80.0,80.88,76.81,76.94,468400,63.8149079932205,64.5168719811459,61.2702885369908,61.3739877624798,587198.213996969,0.0,1.0
2000-01-20,80.5,82.75,79.5,82.75,385400,64.2137511681781,66.0085454554874,63.4160648182629,66.0085454554874,483147.292216977,0.0,1.0
2000-01-21,79.94,81.25,78.5,81.0,303400,63.7670468122256,64.8120159306145,62.6183784683476,64.6125943431357,380349.996000599,0.0,1.0
2000-01-24,78.13,82.75,75.13,80.75,382300,62.323234518879,66.0085454554874,59.9301754691332,64.4131727556569,479261.052969772,0.0,1.0
2000-01-25,78.94,80.38,76.06,79.38,499400,62.9693604623103,64.1180288061883,60.6720237745544,63.320342456273,626060.606469015,0.0,1.0
2000-01-26,75.38,76.0,70.88,73.88,1087600,60.129597056612,60.6241625935595,56.5400084819933,58.9330675317391,1363443.16298699,0.0,1.0
2000-01-27,79.25,79.75,75.88,75.88,726300,63.216643230784,63.6154864057417,60.5284402315696,60.5284402315696,910508.246853115,0.0,1.0
2000-01-28,73.38,79.94,72.19,78.0,416500,58.5342243567815,63.7670468122256,57.5849776003823,62.21953529339,522135.047245384,0.0,1.0
2000-01-31,70.19,73.25,69.25,71.75,313400,55.9896049005518,58.4305251312925,55.2397797316315,57.2339956064196,392886.251636743,0.0,1.0
2000-02-01,71.69,73.38,69.0,70.0,284000,57.1861344254247,58.5342243567815,55.0403581441527,55.8380444940679,356029.66006648,0.0,1.0
2000-02-02,72.5,73.5,70.69,70.69,225000,57.8322603688561,58.6299467187713,56.3884480755095,56.3884480755095,282065.751813232,0.0,1.0
2000-02-03,74.38,75.56,72.75,73.0,302300,59.3319107066967,60.2731805995967,58.0316819563349,58.2311035438137,378971.007880623,0.0,1.0
2000-02-04,73.63,74.75,73.0,73.5,303600,58.7336459442603,59.6270546561654,58.2311035438137,58.6299467187713,380600.721113322,0.0,1.0
2000-02-07,71.94,73.13,71.0,71.0,284900,57.3855560129035,58.3348027693027,56.6357308439832,56.6357308439832,357157.923073733,0.0,1.0
2000-02-08,73.0,73.5,70.75,72.0,319900,58.2311035438137,58.6299467187713,56.4363092565044,57.4334171938984,401034.817800236,0.0,1.0
2000-02-09,74.25,75.44,72.75,72.75,529100,59.2282114812078,60.1774582376069,58.0316819563349,58.0316819563349,663293.285708361,0.0,1.0
2000-02-10,75.31,77.38,74.13,74.5,329200,60.0737590121179,61.7249697564425,59.1324891192179,59.4276330686866,412693.53554185,0.0,1.0
2000-02-11,74.13,77.0,71.5,76.31,190900,59.1324891192179,61.4218489434747,57.0345740189408,60.8714453620332,239317.120093983,0.0,1.0
2000-02-14,70.75,73.31,70.56,73.25,211500,56.4363092565044,58.4783863122874,56.2847488500205,58.4305251312925,265141.806704438,0.0,1.0
2000-02-15,71.19,72.13,67.75,70.06,386400,56.7872912504671,57.5371164193874,54.0432502067586,55.8859056750628,484400.917780591,0.0,1.0
2000-02-16,66.69,70.38,64.0,70.0,352200,53.1977026758484,56.1411653070357,51.0519263945764,55.8380444940679,441526.92350498,0.0,1.0
2000-02-17,61.31,67.88,60.5,67.0,541300,48.9061501133043,54.1469494322476,48.260024169873,53.4449854443222,678587.517584458,0.0,1.0
2000-02-18,62.75,63.06,59.88,62.25,615300,50.0548184571823,50.302101225656,47.7654586329255,49.6559752822247,771355.80929192,0.0,1.0
2000-02-22,62.5,63.88,54.13,63.0,910900,49.8553968697035,50.9562040325866,43.1787621209128,50.2542400446611,1141927.52589633,0.0,1.0
2000-02-23,68.5,69.0,62.5,62.5,519700,54.641514969195,55.0403581441527,49.8553968697035,49.8553968697035,651509.205410387,0.0,1.0
2000-02-24,65.5,70.63,65.44,68.13,415000,52.2484559194493,56.3405868945145,52.2005947384544,54.3463710197264,520254.608899962,0.0,1.0
2000-02-25,66.38,68.25,65.19,65.88,255900,52.9504199073747,54.4420933817162,52.0011731509755,52.5515767324171,320802.781728916,0.0,1.0
2000-02-28,62.38,66.38,61.0,65.63,332800,49.7596745077137,52.9504199073747,48.6588673448306,52.3521551449383,417206.587570861,0.0,1.0
2000-02-29,64.5,66.25,62.44,62.63,206100,51.450769569534,52.8467206818857,49.8075356887086,49.9590960951925,258372.228660921,0.0,1.0
2000-03-01,61.69,66.25,61.0,64.25,271200,49.2092709262721,52.8467206818857,48.6588673448306,51.2513479820552,339983.252852217,0.0,1.0
2000-03-02,53.25,61.69,52.56,61.69,540800,42.4767981329874,49.2092709262721,41.9263945515459,49.2092709262721,677960.704802649,0.0,1.0
2000-03-03,52.31,56.5,51.63,54.5,603800,41.726972964067,45.069278770212,41.1845462461247,43.4739060703815,756939.115310356,0.0,1.0
2000-03-06,46.5,50.19,40.0,49.75,2336800,37.0924152710594,40.0358779022467,31.9074539966102,39.684895908284,2929472.21705405,0.0,1.0
2000-03-07,49.5,50.5,48.0,49.25,939100,39.4854743208052,40.2831606707204,38.2889447959323,39.2860527333264,1177279.76679025,0.0,1.0
2000-03-08,46.38,49.88,45.25,49.75,601700,36.9966929090696,39.788595133773,36.0953073336653,39.684895908284,754306.501626764,0.0,1.0
2000-03-09,49.0,51.63,45.56,46.63,890300,39.0866311458475,41.1845462461247,36.3425901021391,37.1961144965484,1116102.83928587,0.0,1.0
2000-03-10,53.75,54.94,49.0,49.0,441700,42.875641307945,43.8248880643442,39.0866311458475,39.0866311458475,553726.411448466,0.0,1.0
2000-03-13,53.31,55.63,50.75,53.25,538800,42.5246593139823,44.3752916457857,40.4825822581992,42.4767981329874,675453.453675421,0.0,1.0
2000-03-14,51.88,55.44,50.88,53.56,372800,41.3839678336035,44.2237312393018,40.5862814836882,42.7240809014611,467351.610115436,0.0,1.0
2000-03-15,51.5,52.13,49.0,51.63,337300,41.0808470206357,41.5833894210823,39.0866311458475,41.1845462461247,422847.902607126,0.0,1.0
2000-03-16,54.88,55.25,52.25,53.0,729700,43.7770268833493,44.0721708328179,41.6791117830721,42.2773765455086,914770.573769403,0.0,1.0
2000-03-17,54.13,55.94,53.31,54.19,296400,43.1787621209128,44.6225744142594,42.5246593139823,43.2266233019077,371574.617055298,0.0,1.0
2000-03-20,53.94,54.94,53.0,54.13,427400,43.0272017144289,43.8248880643442,42.2773765455086,43.1787621209128,535799.565888781,0.0,1.0
2000-03-21,53.63,55.0,52.75,53.81,414800,42.7799189459552,43.8727492453391,42.0779549580298,42.9235024889399,520003.883787239,0.0,1.0
2000-03-22,54.0,55.0,52.5,53.88,786800,43.0750628954238,43.8727492453391,41.8785333705509,42.979340533434,986352.593451785,0.0,1.0
2000-03-23,58.25,59.25,54.13,54.25,349500,46.4652298825637,47.2629162324789,43.1787621209128,43.2744844829026,438142.134483221,0.0,1.0
2000-03-24,60.5,63.5,58.5,58.62,522100,48.260024169873,50.6530832196188,46.6646514700425,46.7603738320323,654517.906763061,0.0,1.0
2000-03-27,59.75,61.5,59.0,61.25,184800,47.6617594074365,49.0577105197882,47.0634946450001,48.8582889323094,231670.004155935,0.0,1.0
2000-03-28,57.44,59.25,57.19,58.88,309900,45.8191039391323,47.2629162324789,45.6196823516535,46.9677722830103,388498.562164092,0.0,1.0
2000-03-29,54.19,57.0,54.0,56.88,344400,43.2505538924052,45.4932934465233,43.0989095809168,45.397518091899,431509.756994747,0.03,1.0
2000-03-30,55.06,57.5,53.75,53.75,515900,43.9449252134311,45.8923574241243,42.8993775921162,42.8993775921162,646387.583140506,0.0,1.0
2000-03-31,57.0,57.5,56.0,56.31,218500,45.4932934465233,45.8923574241243,44.6951654913211,44.9425851574338,273765.626897074,0.0,1.0
2000-04-03,55.5,57.25,54.5,56.25,469400,44.29610151372,45.6928254353238,43.4979735585179,44.8946974801216,588126.24835463,0.0,1.0
2000-04-04,55.25,56.13,52.0,55.5,467700,44.0965695249195,44.7989221254974,41.5026536705125,44.29610151372,585996.264072135,0.0,1.0
2000-04-05,57.25,58.63,54.75,55.0,324200,45.6928254353238,46.7942420135028,43.6975055473184,43.8970375361189,406200.531990991,0.0,1.0
2000-04-06,57.25,59.81,57.0,57.75,185700,45.6928254353238,47.7360330006413,45.4932934465233,46.0918894129249,232669.459564241,0.0,1.0
2000-04-07,59.81,60.38,57.25,57.25,252200,47.7360330006413,48.1909659351066,45.6928254353238,45.6928254353238,315989.432967699,0.0,1.0
2000-04-10,58.5,61.0,58.06,59.81,320800,46.6904853793265,48.6858052673319,46.3393090790376,47.7360330006413,401940.563426002,0.0,1.0
2000-04-11,57.5,58.81,56.25,58.25,420700,45.8923574241243,46.9379050454392,44.8946974801216,46.490953390526,527108.46332082,0.0,1.0
2000-04-12,53.81,58.0,53.0,57.38,301000,42.9472652694284,46.2914214017254,42.3007816257146,45.7965820695001,377132.511194596,0.0,1.0
2000-04-13,57.63,57.75,53.56,54.06,659800,45.9961140583006,46.0918894129249,42.7477332806278,43.1467972582289,826684.487994003,0.0,1.0
2000-04-14,49.75,57.0,49.56,57.0,373500,39.7068657713076,45.4932934465233,39.5552214598192,45.4932934465233,467970.076183328,0.0,1.0
2000-04-17,51.56,51.88,48.19,49.13,351600,41.1514773702235,41.4068783158882,38.4617861611922,39.2120264390822,440530.866897077,0.0,1.0
2000-04-18,56.25,56.5,52.31,52.44,268900,44.8946974801216,45.0942294689222,41.7500733366251,41.8538299708014,336913.396213379,0.0,1.0
2000-04-19,55.94,57.94,54.75,54.75,309400,44.647277814009,46.2435337244133,43.6975055473184,43.6975055473184,387657.13941398,0.0,1.0
2000-04-20,55.56,56.0,55.25,56.0,136700,44.3439891910322,44.6951654913211,44.0965695249195,44.6951654913211,171275.794951167,0.0,1.0
2000-04-24,52.69,55.25,52.44,55.0,178500,42.0533619596019,44.0965695249195,41.8538299708014,43.8970375361189,223648.349661912,0.0,1.0
2000-04-25,60.5,61.0,53.0,53.0,346400,48.2867412897308,48.6858052673319,42.3007816257146,42.3007816257146,434015.620856506,0.0,1.0
2000-04-26,58.5,62.06,57.75,60.13,303900,46.6904853793265,49.5318208998462,46.0918894129249,47.991433946306,380766.013794146,0.0,1.0
2000-04-27,60.25,60.25,56.25,58.0,283600,48.0872093009303,48.0872093009303,44.8946974801216,46.2914214017254,355331.495597301,0.0,1.0
2000-04-28,63.06,64.75,61.63,62.0,317700,50.3299488550484,51.67878509934,49.1886258791093,49.4839332225341,398056.474440277,0.0,1.0
2000-05-01,67.19,67.56,63.5,63.75,349900,53.6262173100333,53.9215246534581,50.6811251553373,50.8806571441379,438400.882614582,0.0,1.0
2000-05-02,65.81,68.0,64.31,66.94,396700,52.5248007318543,54.272700953747,51.3276087990511,53.4266853212328,497038.096979723,0.0,1.0
2000-05-03,62.69,65.56,61.25,65.56,154900,50.0346415116236,52.3252687430538,48.8853372561325,52.3252687430538,194079.156093166,0.0,1.0
2000-05-04,62.69,64.63,61.75,62.56,253100,50.0346415116236,51.5830097447158,49.2844012337335,49.9308848774473,317117.071705489,0.0,1.0
2000-05-05,63.13,63.94,62.38,62.69,121500,50.3858178119125,51.0323014556263,49.7872218455109,50.0346415116236,152231.229601806,0.0,1.0
2000-05-08,60.88,62.88,59.25,62.88,206300,48.5900299127077,50.186285823112,47.2890813457281,50.186285823112,258479.857340349,0.0,1.0
2000-05-09,57.0,61.63,56.5,60.88,193700,45.4932934465233,49.1886258791093,45.0942294689222,48.5900299127077,242692.915011273,0.0,1.0
2000-05-10,54.0,57.25,52.5,56.75,282400,43.0989095809168,45.6928254353238,41.9017176481135,45.2937614577227,353827.977280246,0.0,1.0
2000-05-11,56.94,57.81,53.25,55.0,301500,45.4454057692111,46.139777090237,42.5003136145152,43.8970375361189,377758.977160036,0.0,1.0
2000-05-12,57.69,59.5,56.94,56.94,159100,46.0440017356128,47.4886133345287,45.4454057692111,45.4454057692111,199341.470202858,0.0,1.0
2000-05-15,57.5,57.5,54.44,57.31,144200,45.8923574241243,45.8923574241243,43.4500858812057,45.7407131126359,180672.78443276,0.0,1.0
2000-05-16,58.88,59.88,57.13,58.75,153200,46.9937740023033,47.7919019575055,45.5970500806995,46.890017368127,191949.171810672,0.0,1.0
2000-05-17,58.63,59.56,57.38,58.13,73200,46.7942420135028,47.5365010118408,45.7965820695001,46.3951780359017,91714.617340347,0.0,1.0
2000-05-18,57.38,59.25,57.38,58.75,79000,45.7965820695001,47.2890813457281,45.7965820695001,46.890017368127,98981.6225394456,0.0,1.0
2000-05-19,55.94,56.88,55.44,56.75,131400,44.647277814009,45.397518091899,44.2482138364079,45.2937614577227,164635.255717508,0.0,1.0
2000-05-22,55.13,56.5,52.25,56.38,142100,44.0007941702952,45.0942294689222,41.702185659313,44.9984541142979,178041.627377914,0.0,1.0
2000-05-23,53.06,56.25,53.0,55.13,113300,42.3486693030267,44.8946974801216,42.3007816257146,44.0007941702952,141957.187768597,0.0,1.0
2000-05-24,53.38,53.5,49.25,52.31,257400,42.6040702486914,42.6998456033157,39.3078017937065,41.7500733366251,322504.67900827,0.0,1.0
2000-05-25,52.06,56.44,51.88,54.13,168500,41.5505413478246,45.04634179161,41.4068783158882,43.2026662150931,211119.030353121,0.0,1.0
2000-05-26,52.31,52.69,51.0,51.81,124400,41.7500733366251,42.0533619596019,40.7045257153103,41.351009359024,155864.732201355,0.0,1.0
2000-05-30,55.06,55.5,52.63,52.69,90700,43.9449252134311,44.29610151372,42.0054742822898,42.0533619596019,113640.926130731,0.0,1.0
2000-05-31,55.19,56.38,54.75,54.94,120000,44.0486818476073,44.9984541142979,43.6975055473184,43.8491498588068,150351.831705487,0.0,1.0
2000-06-01,56.94,57.75,55.69,55.69,126200,45.4454057692111,46.0918894129249,44.4477458252084,44.4477458252084,158120.009676937,0.0,1.0
2000-06-02,58.13,59.75,57.69,57.69,275700,46.3951780359017,47.6881453233292,46.0440017356128,46.0440017356128,345433.333343356,0.0,1.0
2000-06-05,60.13,60.13,57.38,58.38,265300,47.991433946306,47.991433946306,45.7965820695001,46.5947100247023,332402.841262214,0.0,1.0
2000-06-06,58.0,60.38,58.0,59.63,126900,46.2914214017254,48.1909659351066,46.2914214017254,47.592369968705,158997.062028553,0.0,1.0
2000-06-07,57.56,58.5,56.13,56.75,140400,45.9402451014365,46.6904853793265,44.7989221254974,45.2937614577227,175911.64309542,0.0,1.0
2000-06-08,57.06,59.31,56.88,57.81,111100,45.5411811238354,47.3369690230403,45.397518091899,46.139777090237,139200.737520663,0.0,1.0
2000-06-09,56.63,57.69,55.75,57.5,119000,45.1979861030985,46.0440017356128,44.4956335025206,45.8923574241243,149098.899774608,0.0,1.0
2000-06-12,54.69,56.5,54.5,56.5,134900,43.6496178700063,45.0942294689222,43.4979735585179,45.0942294689222,169020.517475585,0.0,1.0
2000-06-13,56.31,56.5,54.25,54.75,98500,44.9425851574338,45.0942294689222,43.2984415697173,43.6975055473184,123413.795191587,0.0,1.0
2000-06-14,53.38,56.19,53.31,56.13,105600,42.6040702486914,44.8468098028095,42.5482012918273,44.7989221254974,132309.611900829,0.0,1.0
2000-06-15,53.0,53.88,51.69,52.75,292800,42.3007816257146,43.0031342262925,41.2552340043998,42.1012496369141,366858.469361388,0.0,1.0
2000-06-16,53.06,54.13,53.0,53.25,482000,42.3486693030267,43.2026662150931,42.3007816257146,42.5003136145152,603913.190683707,0.0,1.0
2000-06-19,53.5,54.25,53.0,53.31,137000,42.6998456033157,43.2984415697173,42.3007816257146,42.5482012918273,171651.674530431,0.0,1.0
2000-06-20,52.88,53.94,52.0,53.75,311700,42.2050062710904,43.0510219036046,41.5026536705125,42.8993775921162,390538.882855002,0.0,1.0
2000-06-21,53.0,53.75,52.13,53.25,456200,42.3007816257146,42.8993775921162,41.6064103046887,42.5003136145152,571587.546867027,0.0,1.0
2000-06-22,51.81,53.0,50.94,53.0,222600,41.351009359024,42.3007816257146,40.6566380379982,42.3007816257146,278902.647813679,0.0,1.0
2000-06-23,50.0,51.38,49.81,51.31,213700,39.9063977601081,41.0078143382871,39.7547534486197,40.951945381423,267751.553628855,0.0,1.0
2000-06-26,50.94,51.44,50.13,50.13,172900,40.6566380379982,41.0557020155992,40.0101543942844,40.0101543942844,216631.930848989,0.0,1.0
2000-06-27,50.38,52.0,48.5,50.88,334000,40.209686383085,41.5026536705125,38.7092058273049,40.608750360686,418479.264913605,0.0,1.0
2000-06-28,48.25,50.13,47.25,50.06,432000,38.5336176771604,40.0350311742187,37.7349934765975,39.9791274801793,540930.264441655,0.03,1.0
2000-06-29,46.63,48.81,46.44,48.5,318000,37.2398464722485,38.9808472294756,37.0881078741415,38.7332737273011,398184.777991774,0.0,1.0
2000-06-30,44.98,47.5,44.98,47.0,376600,35.9221165413197,37.9346495267382,35.9221165413197,37.5353374264568,471560.966640572,0.0,1.0
2000-07-03,47.31,47.44,45.0,45.13,126000,37.7829109286313,37.8867320747044,35.9380890253309,36.0419101714041,157771.327128816,0.0,1.0
2000-07-05,45.13,47.06,44.13,47.06,338600,36.0419101714041,37.5832548784905,35.2432859708412,37.5832548784905,423979.137823945,0.0,1.0
2000-07-06,45.44,45.75,43.81,45.25,180400,36.2894836735786,36.5370571757531,34.9877262266611,36.1377450754717,225888.471539987,0.0,1.0
2000-07-07,46.44,47.06,45.88,45.88,195000,37.0881078741415,37.5832548784905,36.6408783218263,36.6408783218263,244169.911032692,0.0,1.0
2000-07-10,45.94,47.25,44.94,44.94,215400,36.6887957738601,37.7349934765975,35.8901715732972,35.8901715732972,269713.84018688,0.0,1.0
2000-07-11,47.0,48.81,46.06,46.06,237300,37.5353374264568,38.9808472294756,36.7846306779276,36.7846306779276,297135.999425936,0.0,1.0
2000-07-12,49.13,50.81,48.13,48.25,453600,39.2364069736558,40.5780956306015,38.4377827730929,38.5336176771604,567976.777663737,0.0,1.0
2000-07-13,49.75,50.88,49.38,49.88,324300,39.7315539780048,40.6339993246409,39.4360630237965,39.8353751240779,406073.344348214,0.0,1.0
2000-07-14,49.94,50.38,49.13,50.38,258300,39.8832925761117,40.2346872243594,39.2364069736558,40.2346872243594,323431.220614073,0.0,1.0
2000-07-17,50.13,50.75,49.5,50.31,260400,40.0350311742187,40.5301781785677,39.531897927864,40.17878353032,326060.742732886,0.0,1.0
2000-07-18,48.81,50.38,48.81,50.38,220300,38.9808472294756,40.2346872243594,38.9808472294756,40.2346872243594,275849.391797446,0.0,1.0
2000-07-19,47.13,48.75,46.38,48.75,185200,37.63915857253,38.9329297774419,37.0401904221078,38.9329297774419,231898.807811561,0.0,1.0
2000-07-20,47.88,48.38,46.63,46.88,219000,38.2381267229521,38.6374388232336,37.2398464722485,37.4395025223892,274221.592390561,0.0,1.0
2000-07-21,46.0,48.13,44.94,48.13,198500,36.7367132258939,38.4377827730929,35.8901715732972,38.4377827730929,248552.44789738,0.0,1.0
2000-07-24,43.19,46.19,42.63,45.75,421300,34.4925792223121,36.8884518240008,34.0453496699969,36.5370571757531,527532.223169604,0.0,1.0
2000-07-25,44.75,45.69,43.25,43.69,208800,35.7384329751902,36.4891397237194,34.5404966743459,34.8918913225935,261449.627813467,0.0,1.0
2000-07-26,45.44,46.13,42.81,45.5,305000,36.2894836735786,36.840534371967,34.1891020260982,36.3374011256124,381906.783922928,0.0,1.0
2000-07-27,43.63,45.69,43.25,45.38,447800,34.8439738705598,36.4891397237194,34.5404966743459,36.2415662215449,560714.288002252,0.0,1.0
2000-07-28,41.25,44.44,41.25,43.63,322900,32.94324827322,35.4908594730157,32.94324827322,34.8439738705598,404320.329602339,0.0,1.0
2000-07-31,45.88,45.88,40.25,42.25,331500,36.6408783218263,36.6408783218263,32.1446240726571,33.7418724737829,415088.848755575,0.0,1.0
2000-08-01,44.38,45.44,43.06,45.25,307500,35.4429420209819,36.2894836735786,34.3887580762389,36.1377450754717,385037.167397706,0.0,1.0
2000-08-02,45.19,45.19,44.19,44.63,216200,36.0898276234379,36.0898276234379,35.291203422875,35.6425980711227,270715.56289881,0.0,1.0
2000-08-03,45.0,46.81,41.75,44.5,466800,35.9380890253309,37.3835988283498,33.3425603735015,35.5387769250495,584505.202410567,0.0,1.0
2000-08-04,43.94,46.0,43.5,45.75,183900,35.0915473727343,36.7367132258939,34.7401527244866,36.5370571757531,230271.008404676,0.0,1.0
2000-08-07,44.74,45.19,44.0,44.13,271000,35.7304467331846,36.0898276234379,35.139464824768,35.2432859708412,339333.568665945,0.0,1.0
2000-08-08,45.25,46.5,44.19,44.44,150500,36.1377450754717,37.1360253261753,35.291203422875,35.4908594730157,188449.085181641,0.0,1.0
2000-08-09,46.69,48.13,45.88,45.88,182500,37.2877639242823,38.4377827730929,36.6408783218263,36.6408783218263,228517.993658801,0.0,1.0
2000-08-10,45.13,47.88,45.0,46.63,165400,36.0419101714041,38.2381267229521,35.9380890253309,37.2398464722485,207106.170691319,0.0,1.0
2000-08-11,47.38,48.25,45.25,45.63,178100,37.8388146226707,38.5336176771604,36.1377450754717,36.4412222716856,223008.518743191,0.0,1.0
2000-08-14,47.81,48.13,46.13,48.0,163400,38.1822230289127,38.4377827730929,36.840534371967,38.3339616270197,204601.863911496,0.0,1.0
2000-08-15,48.5,48.88,46.75,47.63,185400,38.7332737273011,39.036750923515,37.335681376316,38.0384706728114,232149.238489544,0.0,1.0
2000-08-16,49.38,49.94,48.25,48.75,249500,39.4360630237965,39.8832925761117,38.5336176771604,38.9329297774419,312412.270782854,0.0,1.0
2000-08-17,53.38,53.44,48.38,48.94,324900,42.6305598260481,42.6784772780819,38.6374388232336,39.0846683755488,406824.636382162,0.0,1.0
2000-08-18,51.94,54.31,51.5,54.0,215100,41.4805409772375,43.3732803325716,41.1291463289899,43.1257068303971,269338.194169907,0.0,1.0
2000-08-21,51.38,52.94,50.5,52.75,155900,41.0333114249223,42.2791651778005,40.330522128427,42.1274265796935,195210.713487162,0.0,1.0
2000-08-22,52.44,52.63,51.13,51.13,80400,41.879853077519,42.031591675626,40.8336553747816,40.8336553747816,100673.132548864,0.0,1.0
2000-08-23,52.13,53.44,51.56,52.31,138500,41.6322795753445,42.6784772780819,41.1770637810236,41.7760319314458,173423.244502706,0.0,1.0
2000-08-24,53.0,53.63,51.5,52.13,188600,42.3270826298342,42.8302158761889,41.1291463289899,41.6322795753445,236156.12933726,0.0,1.0
2000-08-25,52.81,53.5,51.19,53.0,180900,42.1753440317273,42.7263947301157,40.8815728268154,42.3270826298342,226514.548234943,0.0,1.0
2000-08-28,52.0,52.69,51.75,52.44,140700,41.5284584292713,42.0795091276597,41.3288023791306,41.879853077519,176177.981960511,0.0,1.0
2000-08-29,51.38,52.5,50.56,52.25,185400,41.0333114249223,41.9277705295528,40.3784395804607,41.728114479412,232149.238489544,0.0,1.0
2000-08-30,50.94,51.88,50.5,51.63,119700,40.6819167766746,41.4326235252038,40.330522128427,41.232967475063,149882.760772375,0.0,1.0
2000-08-31,51.63,51.63,49.94,49.94,172500,41.232967475063,41.232967475063,39.8832925761117,39.8832925761117,215996.459759689,0.0,1.0
2000-09-01,51.25,51.88,50.5,51.88,211700,40.9294902788491,41.4326235252038,40.330522128427,41.4326235252038,265080.872644209,0.0,1.0
2000-09-05,50.19,51.25,49.0,51.25,249500,40.0829486262525,40.9294902788491,39.1325858275826,40.9294902788491,312412.270782853,0.0,1.0
2000-09-06,50.19,51.25,48.44,50.0,265300,40.0829486262525,40.9294902788491,38.6853562752674,39.9312100281455,332196.294343451,0.0,1.0
2000-09-07,50.56,51.0,49.44,50.19,166600,40.3784395804607,40.7298342287084,39.4839804758303,40.0829486262525,208608.754759212,0.0,1.0
2000-09-08,49.31,51.0,49.13,50.31,126200,39.3801593297571,40.7298342287084,39.2364069736558,40.17878353032,158021.757806798,0.0,1.0
2000-09-11,49.06,49.88,48.0,48.31,117300,39.1805032796164,39.8353751240779,38.3339616270197,38.5815351291942,146877.592636588,0.0,1.0
2000-09-12,48.5,50.19,47.81,49.06,251200,38.7332737273011,40.0829486262525,38.1822230289127,39.1805032796164,314540.931545703,0.0,1.0
2000-09-13,50.63,51.5,47.75,48.0,281100,40.4343432745001,41.1291463289899,38.134305576879,38.3339616270197,351980.317904049,0.0,1.0
2000-09-14,58.69,59.0,51.63,51.75,811000,46.8712543310372,47.1188278332117,41.232967475063,41.3288023791306,1015496.39921801,0.0,1.0
2000-09-15,54.06,57.69,53.5,57.69,888500,43.1736242824309,46.0726301304743,42.7263947301157,46.0726301304743,1112538.28693614,0.0,1.0
2000-09-18,55.06,55.88,53.56,53.56,292400,43.9722484829938,44.6271203274554,42.7743121821495,42.7743121821495,366129.651210046,0.0,1.0
2000-09-19,55.31,55.5,53.75,55.06,282200,44.1719045331346,44.3236431312415,42.9260507802564,43.9722484829938,353357.686632951,0.0,1.0
2000-09-20,55.0,56.88,53.38,56.06,378500,43.92433103096,45.4257445280183,42.6305598260481,44.7708726835567,473940.058081404,0.0,1.0
2000-09-21,53.5,56.0,53.25,55.0,212800,42.7263947301157,44.722955231523,42.526738679975,43.92433103096,266458.241373111,0.0,1.0
2000-09-22,52.81,53.13,51.0,52.25,187100,42.1753440317273,42.4309037759074,40.7298342287084,41.728114479412,234277.899252392,0.0,1.0
2000-09-25,52.31,55.13,51.5,53.38,157300,41.7760319314458,44.0281521770332,41.1291463289899,42.6305598260481,196963.728233038,0.0,1.0
2000-09-26,49.69,53.44,48.88,53.31,512600,39.683636525971,42.6784772780819,39.036750923515,42.5746561320087,641853.8276685,0.0,1.0
2000-09-27,48.38,50.38,47.81,49.69,261300,38.6613975492505,40.2596363896494,38.2058994797368,39.7082439897118,326984.920394971,0.03,1.0
2000-09-28,52.06,52.06,47.75,49.25,266900,41.6021570155845,41.6021570155845,38.1579523145248,39.356631444824,333992.633958737,0.0,1.0
2000-09-29,50.63,52.0,50.06,52.0,136200,40.4594162446993,41.5542098503726,40.0039181751856,41.5542098503726,170437.604890146,0.0,1.0
2000-10-02,49.81,51.44,49.25,50.63,126400,39.8041383201357,41.1067029750609,39.356631444824,40.4594162446993,158174.106153557,0.0,1.0
2000-10-03,49.06,50.81,48.94,50.06,123300,39.2047987549861,40.6032577403352,39.1089044245622,40.0039181751856,154294.836145044,0.0,1.0
2000-10-04,51.0,52.19,48.63,50.06,181600,40.7550904301731,41.7060425402105,38.8611774043003,40.0039181751856,227250.139853528,0.0,1.0
2000-10-05,50.0,50.75,49.63,50.75,274000,39.9559710099736,40.5553105751232,39.6602968244998,40.5553105751232,342877.413655653,0.0,1.0
2000-10-06,47.94,50.19,47.75,50.0,174600,38.3097850043627,40.1078036998115,38.1579523145248,39.9559710099736,218490.497898821,0.0,1.0
2000-10-09,47.06,47.81,45.31,47.81,234700,37.6065599145872,38.2058994797368,36.2081009292381,38.2058994797368,293698.280967086,0.0,1.0
2000-10-10,44.0,46.81,43.69,46.81,434700,35.1612544887768,37.4067800595373,34.9135274685149,37.4067800595373,543973.765387271,0.0,1.0
2000-10-11,39.88,42.13,39.0,41.75,780800,31.868882477555,33.6669011730038,31.1656573877794,33.363235793328,977075.4911764,0.0,1.0
2000-10-12,39.13,40.94,34.13,40.88,832300,31.2695429124054,32.7159490629664,27.273945811408,32.6680018977544,1041521.4284146,0.0,1.0
2000-10-13,41.63,42.0,38.0,39.06,410700,33.267341462904,33.5630156483778,30.3665379675799,31.2136045529914,513940.70725685,0.0,1.0
2000-10-16,39.0,42.75,38.13,42.5,466300,31.1656573877794,34.1623552135274,30.4704234922059,33.9625753584776,583517.291925661,0.0,1.0
2000-10-17,36.38,39.5,34.75,39.06,468300,29.0719645068568,31.5652170978792,27.7693998519317,31.2136045529914,586020.046769862,0.0,1.0
2000-10-18,36.25,38.38,33.75,36.13,290300,28.9680789822309,30.6702033472558,26.9702804317322,28.8721846518069,363274.865635898,0.0,1.0
2000-10-19,40.13,40.81,37.75,37.75,289000,32.0686623326048,32.6120635383405,30.1667581125301,30.1667581125301,361648.074987167,0.0,1.0
2000-10-20,39.69,40.38,39.13,40.0,256800,31.7170497877171,32.2684421876547,31.2695429124054,31.9647768079789,321353.721995517,0.0,1.0
2000-10-23,37.81,40.63,37.19,40.63,248000,30.2147052777421,32.4682220427046,29.7192512372184,32.4682220427046,310341.600681028,0.0,1.0
2000-10-24,37.38,38.44,37.0,38.44,240200,29.8710839270563,30.7181505124677,29.5674185473805,30.7181505124677,300580.856788641,0.0,1.0
2000-10-25,37.19,39.13,36.5,38.5,415500,29.7192512372184,31.2695429124054,29.1678588372807,30.7660976776797,519947.318882933,0.0,1.0
2000-10-26,40.0,41.0,37.19,37.19,528000,31.9647768079789,32.7638962281784,29.7192512372184,29.7192512372184,660727.278869287,0.0,1.0
2000-10-27,40.94,42.0,40.06,41.0,445500,32.7159490629664,33.5630156483778,32.0127239731909,32.7638962281784,557488.641545961,0.0,1.0
2000-10-30,41.19,41.63,40.0,40.5,208700,32.9157289180163,33.267341462904,31.9647768079789,32.3643365180786,261162.467992462,0.0,1.0
2000-10-31,42.94,44.75,41.44,41.44,388300,34.3141879033653,35.7605940539264,33.1155087730661,33.1155087730661,485909.853001789,0.0,1.0
2000-11-01,41.06,43.19,40.31,42.69,399600,32.8118433933903,34.5139677584152,32.2125038282407,34.1144080483155,500050.417871529,0.0,1.0
2000-11-02,43.0,43.25,41.75,41.75,253000,34.3621350685773,34.5619149236272,33.363235793328,33.363235793328,316598.487791534,0.0,1.0
2000-11-03,44.25,44.94,43.13,43.5,343800,35.3610343438267,35.9124267437643,34.4660205932032,34.761694778677,430223.557718297,0.0,1.0
2000-11-06,43.94,45.44,43.75,44.25,250300,35.1133073235648,36.311986453864,34.9614746337269,35.3610343438267,313219.768751861,0.0,1.0
2000-11-07,45.13,45.5,43.44,44.19,300000,36.0642594336022,36.359933619076,34.7137476134651,35.3130871786147,375413.226630277,0.0,1.0
2000-11-08,44.81,45.44,44.5,44.63,294800,35.8085412191384,36.311986453864,35.5608141988765,35.6646997235025,368906.064035352,0.0,1.0
2000-11-09,45.38,45.44,43.38,44.81,310200,36.2640392886521,36.311986453864,34.6658004482531,35.8085412191384,388177.276335706,0.0,1.0
2000-11-10,42.25,44.88,41.88,44.88,225600,33.7627955034277,35.8644795785523,33.4671213179539,35.8644795785523,282310.746425968,0.0,1.0
2000-11-13,42.69,43.0,39.19,40.0,332700,34.1144080483155,34.3621350685773,31.3174900776173,31.9647768079789,416333.268332977,0.0,1.0
2000-11-14,44.06,44.5,43.13,43.13,200400,35.2092016539887,35.5608141988765,34.4660205932032,34.4660205932032,250776.035389025,0.0,1.0
2000-11-15,45.56,46.44,43.38,45.0,329900,36.407880784288,37.1111058740635,34.6658004482531,35.9603739089763,412829.411551094,0.0,1.0
2000-11-16,43.5,45.19,43.06,45.19,145900,34.761694778677,36.1122065988142,34.4100822337893,36.1122065988142,182575.965884525,0.0,1.0
2000-11-17,43.81,45.06,43.75,44.0,187800,35.0094217989389,36.0083210741882,34.9614746337269,35.1612544887768,235008.679870553,0.0,1.0
2000-11-20,43.5,44.31,42.13,43.56,168000,34.761694778677,35.4089815090386,33.6669011730038,34.809641943889,210231.406912955,0.0,1.0
2000-11-21,42.25,44.13,42.06,43.5,147800,33.7627955034277,35.2651400134027,33.6109628135898,34.761694778677,184953.582986516,0.0,1.0
2000-11-22,41.25,42.88,40.31,42.25,237500,32.9636760832282,34.2662407381534,32.2125038282407,33.7627955034277,297202.13774897,0.0,1.0
2000-11-24,43.31,43.31,41.75,41.75,95300,34.6098620888392,34.6098620888392,33.363235793328,33.363235793328,119256.268326218,0.0,1.0
2000-11-27,42.25,44.75,41.88,44.13,130000,33.7627955034277,35.7605940539264,33.4671213179539,35.2651400134027,162679.06487312,0.0,1.0
2000-11-28,40.13,44.13,40.0,44.13,323500,32.0686623326048,35.2651400134027,31.9647768079789,35.2651400134027,404820.596049649,0.0,1.0
2000-11-29,38.69,41.25,37.75,39.88,246500,30.9179303675176,32.9636760832282,30.1667581125301,31.868882477555,308464.534547877,0.0,1.0
2000-11-30,36.06,38.06,34.75,38.06,659200,28.816246292393,30.4144851327919,27.7693998519317,30.4144851327919,824907.996648928,0.0,1.0
2000-12-01,37.38,39.25,37.0,37.0,260300,29.8710839270563,31.3654372428293,29.5674185473805,29.5674185473805,325733.54297287,0.0,1.0
2000-12-04,37.44,38.81,37.0,37.63,178300,29.9190310922682,31.0138246979415,29.5674185473805,30.0708637821061,223120.594360595,0.0,1.0
2000-12-05,41.19,41.63,38.5,38.5,179000,32.9157289180163,33.267341462904,30.7660976776797,30.7660976776797,223996.558556065,0.0,1.0
2000-12-06,39.94,41.38,39.25,40.63,193100,31.9168296427669,33.0675616078542,31.3654372428293,32.4682220427046,241640.980207688,0.0,1.0
2000-12-07,39.06,39.5,38.0,39.31,124200,31.2136045529914,31.5652170978792,30.3665379675799,31.4133844080413,155421.075824935,0.0,1.0
2000-12-08,41.69,41.81,39.25,39.63,155000,33.315288628116,33.4111829585399,31.3654372428293,31.6691026225051,193963.500425643,0.0,1.0
2000-12-11,42.25,42.94,41.38,42.31,237900,33.7627955034277,34.3141879033653,33.0675616078542,33.8107426686397,297702.68871781,0.0,1.0
2000-12-12,40.5,42.44,40.5,42.06,128100,32.3643365180786,33.9146281932656,32.3643365180786,33.6109628135898,160301.447771128,0.0,1.0
2000-12-13,39.06,41.25,38.81,40.75,99900,31.2136045529914,32.9636760832282,31.0138246979415,32.5641163731285,125012.604467882,0.0,1.0
2000-12-14,38.19,39.56,37.63,39.56,113700,30.5183706574178,31.6131642630911,30.0708637821061,31.6131642630911,142281.612892875,0.0,1.0
2000-12-15,36.63,37.56,34.25,37.5,378700,29.2717443619067,30.0149254226922,27.3698401418319,29.9669782574802,473896.629749619,0.0,1.0
2000-12-18,34.44,37.38,34.13,36.63,291700,27.5216728316698,29.8710839270563,27.273945811408,29.2717443619067,365026.79402684,0.0,1.0
2000-12-19,34.63,37.25,34.06,34.06,189100,27.6735055215077,29.7671984024303,27.218007451994,27.218007451994,236635.470519285,0.0,1.0
2000-12-20,32.38,33.75,31.5,33.25,281800,25.8754868260589,26.9702804317322,25.1722617362834,26.5707207216325,352638.15754804,0.0,1.0
2000-12-21,33.06,34.63,32.0,32.38,255600,26.4188880317946,27.6735055215077,25.5718214463831,25.8754868260589,319852.069088995,0.0,1.0
2000-12-22,34.56,35.44,33.19,33.56,351300,27.6175671620938,28.3207922518693,26.5227735564205,26.8184477418943,439608.888384054,0.0,1.0
2000-12-26,33.12,35.75,32.5,35.75,401100,26.4668351970065,28.5685192721311,25.9713811564829,28.5685192721311,501927.484004681,0.0,1.0
2000-12-27,34.25,34.81,32.56,33.0,556600,27.3938137244379,27.8417125765747,26.0421189742394,26.3940395009183,695907.119460095,0.03,1.0
2000-12-28,36.31,37.0,35.13,36.0,463200,29.0414416447983,29.5933170161811,28.0976547777957,28.7934976373654,579130.754103334,0.0,1.0
2000-12-29,36.44,37.81,36.0,37.25,331000,29.1454181640443,30.2411707130218,28.7934976373654,29.793271860885,413843.436114429,0.0,1.0
2001-01-02,36.06,37.69,35.56,36.69,263200,28.8414868000943,30.1451923875639,28.4415771106865,29.3453730087482,329074.29723661,0.0,1.0
2001-01-03,40.94,41.94,35.44,35.94,407900,32.744605368715,33.5444247475307,28.3455987852286,28.7455084746365,509990.143779685,0.0,1.0
2001-01-04,39.63,42.44,39.5,40.94,244600,31.6968419824664,33.9443344369385,31.5928654632204,32.744605368715,305819.046748004,0.0,1.0
2001-01-05,38.31,39.38,37.63,39.25,266900,30.6410804024297,31.4968871377625,30.097203224835,31.3929106185164,333700.341688644,0.0,1.0
2001-01-08,39.25,39.63,38.19,38.31,242400,31.3929106185164,31.6968419824664,30.5451020769718,30.6410804024297,303068.425722471,0.0,1.0
2001-01-09,39.06,40.38,38.69,39.31,341900,31.2409449365415,32.2967065165782,30.9450117663796,31.4408997812454,427471.513013665,0.0,1.0
2001-01-10,41.06,41.44,38.56,38.56,227800,32.8405836941729,33.1445150581228,30.8410352471336,30.8410352471336,284814.304371199,0.0,1.0
2001-01-11,42.81,43.25,40.06,41.06,198600,34.2402676071004,34.5921881337793,32.0407643153572,32.8405836941729,248306.061668657,0.0,1.0
2001-01-12,42.44,43.5,41.38,43.5,164100,33.9443344369385,34.7921429784832,33.0965258953939,34.7921429784832,205171.322859148,0.0,1.0
2001-01-16,44.69,44.81,41.75,43.44,339400,35.7439280392739,35.8399063647318,33.3924590655557,34.7441538157542,424345.807302832,0.0,1.0
2001-01-17,44.88,45.81,44.13,44.94,301600,35.8958937212489,36.6397257435475,35.2960291871371,35.9438828839778,377085.13695502,0.0,1.0
2001-01-18,46.13,46.13,45.0,45.5,547300,36.8956679447685,36.8956679447685,35.9918720467067,36.3917817361146,684279.494215792,0.0,1.0
2001-01-19,45.5,47.88,45.5,47.88,194300,36.3917817361146,38.295351857696,36.3917817361146,38.295351857696,242929.847846023,0.0,1.0
2001-01-22,46.0,46.75,45.31,45.56,277700,36.7916914255225,37.3915559596342,36.2398160541396,36.4397708988435,347203.390359447,0.0,1.0
2001-01-23,45.13,46.0,43.5,46.0,689400,36.0958485659528,36.7916914255225,34.7921429784832,36.7916914255225,861944.6068196,0.0,1.0
2001-01-24,45.69,46.13,44.0,44.0,515100,36.5437474180896,36.8956679447685,35.192052667891,35.192052667891,644020.404660249,0.0,1.0
2001-01-25,45.19,46.06,44.56,44.56,156000,36.1438377286817,36.8396805882514,35.6399515200278,35.6399515200278,195044.036356045,0.0,1.0
2001-01-26,43.69,44.69,43.13,44.63,167100,34.9441086604582,35.7439280392739,34.4962098083214,35.6959388765449,208922.169712148,0.0,1.0
2001-01-29,43.84,44.95,43.5,43.94,247700,35.0640815672805,35.951881077766,34.7921429784832,35.1440635051621,309694.921829439,0.0,1.0
2001-01-30,43.75,43.8,42.1,42.1,383400,34.9920978231871,35.0320887921279,33.6723958481412,33.6723958481412,479358.227813511,0.0,1.0
2001-01-31,44.96,46.25,44.12,44.12,259600,35.9598792715541,36.9916462702264,35.2880309933489,35.2880309933489,324573.281013009,0.0,1.0
2001-02-01,44.3,45.25,43.8,44.71,172500,35.4319984815358,36.1918268914107,35.0320887921279,35.7599244268502,215673.69404755,0.0,1.0
2001-02-02,42.56,44.3,42.56,44.3,133300,34.0403127623964,35.4319984815358,34.0403127623964,35.4319984815358,166662.628501672,0.0,1.0
2001-02-05,41.75,42.05,41.17,42.0,161600,33.3924590655557,33.6324048792004,32.9285638258426,33.5924139102596,202045.617148314,0.0,1.0
2001-02-06,41.24,41.9,40.8,41.0,135700,32.9845511823597,33.5124319723781,32.6326306556808,32.7925945314439,169663.305984073,0.0,1.0
2001-02-07,40.65,41.5,40.01,41.25,102200,32.5126577488584,33.1925042208518,32.0007733464164,32.9925493761479,127778.849458896,0.0,1.0
2001-02-08,40.58,41.25,39.69,40.0,119800,32.4566703923413,32.9925493761479,31.7448311451953,31.9927751526282,149783.817663168,0.0,1.0
2001-02-09,39.07,40.58,38.8,40.58,114100,31.2489431303296,32.4566703923413,31.0329918980494,32.4566703923413,142657.208642467,0.0,1.0
2001-02-12,42.1,42.1,38.5,38.55,232200,33.6723958481412,33.6723958481412,30.7930460844047,30.8330370533454,290315.546422267,0.0,1.0
2001-02-13,40.0,44.25,40.0,41.5,196700,31.9927751526282,35.392007512595,31.9927751526282,33.1925042208518,245930.525328424,0.0,1.0
2001-02-14,42.08,42.6,40.25,40.25,296100,33.6563994605649,34.0723055375491,32.1927299973321,32.1927299973321,370208.584391186,0.0,1.0
2001-02-15,41.83,43.5,41.73,42.5,152000,33.456444615861,34.7921429784832,33.3764626779794,33.9923235996675,190042.907218711,0.0,1.0
2001-02-16,39.96,41.1,39.5,41.0,243500,31.9607823774756,32.8725764693255,31.5928654632204,32.7925945314439,304443.736235237,0.0,1.0
2001-02-20,38.6,40.99,38.52,40.9,121900,30.8730280222862,32.7845963376558,30.809042471981,32.7126125935624,152409.410460269,0.0,1.0
2001-02-21,37.59,38.9,36.7,38.1,262900,30.0652104496824,31.1129738359309,29.3533712025364,30.4731183328784,328699.212551309,0.0,1.0
2001-02-22,36.92,37.79,35.8,37.79,167100,29.5293314658758,30.2251743254455,28.6335337616023,30.2251743254455,208922.169712149,0.0,1.0
2001-02-23,36.74,36.85,35.01,36.6,279900,29.385363977689,29.4733441093587,28.0016764523379,29.2733892646548,349954.011384981,0.0,1.0
2001-02-26,37.17,37.89,35.7,37.5,193300,29.7292863105798,30.3051562633271,28.5535518237207,29.993226705589,241679.565561689,0.0,1.0
2001-02-27,35.6,37.67,35.6,37.67,137800,28.4735698858391,30.1291959999876,28.4735698858391,30.1291959999876,172288.898781173,0.0,1.0
2001-02-28,34.2,35.69,34.1,35.6,216100,27.3538227554971,28.5455536299325,27.2738408176156,28.4735698858391,270186.001644496,0.0,1.0
2001-03-01,35.5,35.83,33.0,33.0,242500,28.3935879479575,28.6575283429667,26.3940395009183,26.3940395009183,303193.453950904,0.0,1.0
2001-03-02,36.5,37.85,34.7,35.25,267200,29.1934073267733,30.2731634881745,27.753732444905,28.1936331032536,334075.426373944,0.0,1.0
2001-03-05,38.0,38.69,36.5,36.75,154900,30.3931363949968,30.9450117663796,29.1934073267733,29.3933621714772,193668.725843278,0.0,1.0
2001-03-06,37.9,38.75,37.42,38.75,138100,30.3131544571152,30.9930009291086,29.9292411552837,30.9930009291086,172663.983466474,0.0,1.0
2001-03-07,24.25,30.0,24.25,30.0,3751300,19.3956199362809,23.9945813644712,19.3956199362809,23.9945813644712,4690183.93322071,0.0,1.0
2001-03-08,24.86,25.75,23.25,24.89,1688400,19.8835097573584,20.5953490045044,18.5958005574652,19.9075043387229,2110976.60886889,0.0,1.0
2001-03-09,22.81,25.34,22.75,25.2,611900,18.2438800307862,20.26742305919,18.1958908680573,20.1554483461558,765047.729783746,0.0,1.0
2001-03-12,23.21,25.3,22.65,22.81,427200,18.5638077823125,20.2354302840373,18.1159089301757,18.2438800307862,534120.591867325,0.0,1.0
2001-03-13,23.3,24.6,23.0,24.5,353400,18.6357915264059,19.6755567188664,18.3958457127612,19.5955747809848,441849.759283503,0.0,1.0
2001-03-14,22.51,23.67,21.7,23.1,296300,18.0039342171415,18.9317246965678,17.3560805203008,18.4758276506428,370458.640848053,0.0,1.0
2001-03-15,23.36,23.91,23.0,23.25,335500,18.6837806891349,19.1236813474835,18.3958457127612,18.5958005574652,419469.70639393,0.0,1.0
2001-03-16,22.25,23.4,22.01,23.37,312700,17.7959811786494,18.7157734642875,17.6040245277337,18.691778882923,390963.270311125,0.0,1.0
2001-03-19,23.18,23.2,22.4,22.5,236600,18.5398132009481,18.5558095885244,17.9159540854718,17.9959360233534,295816.788473335,0.0,1.0
2001-03-20,22.1,23.0,21.8,23.0,249700,17.6760082718271,18.3958457127612,17.4360624581824,18.3958457127612,312195.486398106,0.0,1.0
2001-03-21,21.35,21.99,20.85,21.75,196700,17.0761437377153,17.5880281401574,16.6762340483075,17.3960714892416,245930.525328424,0.0,1.0
2001-03-22,20.01,21.73,19.74,21.5,580400,16.0043857701023,17.3800751016653,15.788434537822,17.1961166445377,725663.837827234,0.0,1.0
2001-03-23,23.0,23.89,20.85,21.0,550300,18.3958457127612,19.1076849599072,16.6762340483075,16.7962069551298,688030.341068794,0.0,1.0
2001-03-26,22.9,24.0,22.5,22.5,377600,18.3158637748797,19.1956650915769,17.9959360233534,17.9959360233534,472106.590564375,0.0,1.0
2001-03-27,23.04,23.7,22.6,23.7,186000,18.4278384879139,18.9557192779322,18.0759179612349,18.9557192779322,232552.504886053,0.0,1.0
2001-03-28,20.8,22.8,20.8,22.8,264500,16.6602376607311,18.2621835896476,16.6602376607311,18.2621835896476,330223.380484392,0.03,1.0
2001-03-29,19.98,21.25,19.7,21.05,411700,16.0034398298754,17.0206754947374,15.7791673998271,16.8604809018457,513999.870493095,0.0,1.0
2001-03-30,20.75,20.85,19.85,20.23,298100,16.6201890125082,16.7002863089541,15.8993133444958,16.20368307099,372172.361899422,0.0,1.0
2001-04-02,20.03,21.05,19.75,20.5,192200,16.0434884780983,16.8604809018457,15.81921604805,16.4199457713937,239958.161546692,0.0,1.0
2001-04-03,19.0,20.1,18.1,19.08,366900,15.2184863247063,16.0995565856104,14.4976106566939,15.282564161863,458067.895273056,0.0,1.0
2001-04-04,18.28,19.18,18.16,19.01,304200,14.6417857902964,15.3626614583088,14.5456690345614,15.2264960543509,379788.099596793,0.0,1.0
2001-04-05,20.48,20.5,19.55,19.75,231600,16.4039263121045,16.4199457713937,15.6590214551584,15.81921604805,289148.336182174,0.0,1.0
2001-04-06,18.4,20.23,18.0,20.23,315100,14.7379025460314,16.20368307099,14.4175133602481,16.20368307099,393396.548924883,0.0,1.0
2001-04-09,19.35,19.7,18.75,19.15,102500,15.4988268622667,15.7791673998271,15.0182430835918,15.3386322693751,127969.362947637,0.0,1.0
2001-04-10,19.67,20.19,19.1,19.5,352100,15.7551382108934,16.1716441524116,15.2985836211522,15.6189728069355,439590.367745004,0.0,1.0
2001-04-11,20.66,21.7,20.3,20.3,355100,16.548101445707,17.3811133287436,16.259751178502,16.259751178502,443335.812514205,0.0,1.0
2001-04-12,21.59,21.75,19.94,20.91,147600,17.2930063026531,17.4211619769665,15.9714009112971,16.7483446868216,184275.882644598,0.0,1.0
2001-04-16,20.85,22.25,20.73,21.97,165600,16.7002863089541,17.8216484591956,16.6041695532191,17.5973760291473,206748.551259792,0.0,1.0
2001-04-17,20.5,21.35,20.5,20.6,171900,16.4199457713937,17.1007727911832,16.4199457713937,16.5000430678395,214613.98527511,0.0,1.0
2001-04-18,23.0,24.15,21.68,21.75,339300,18.4223781825393,19.3434970916662,17.3650938694544,17.4211619769665,423609.803396422,0.0,1.0
2001-04-19,23.95,23.99,22.8,22.8,375900,19.1833024987746,19.2153414173529,18.2621835896476,18.2621835896476,469304.229580651,0.0,1.0
2001-04-20,23.11,23.87,23.0,23.75,335700,18.5104852086297,19.1192246616179,18.4223781825393,19.0231079058829,419115.269673383,0.0,1.0
2001-04-23,23.04,23.28,22.64,23.2,157100,18.4544171011176,18.6466506125876,18.1340279153343,18.5825727754309,196136.457747061,0.0,1.0
2001-04-24,22.05,23.5,22.0,23.0,131900,17.6614538663039,18.8228646647684,17.621405218081,18.4223781825393,164674.721685789,0.0,1.0
2001-04-25,23.05,23.5,22.0,22.0,124300,18.4624268307622,18.8228646647684,17.621405218081,17.621405218081,155186.261603817,0.0,1.0
2001-04-26,23.45,23.65,23.03,23.03,205700,18.7828160165455,18.9430106094371,18.446407371473,18.446407371473,256812.663008087,0.0,1.0
2001-04-27,23.6,24.17,23.46,23.5,173900,18.9029619612142,19.3595165509554,18.79082574619,18.8228646647684,217110.948454577,0.0,1.0
2001-04-30,24.0,24.81,23.69,23.72,147100,19.2233511469975,19.8721392482086,18.9750495280154,18.9990787169492,183651.641849731,0.0,1.0
2001-05-01,24.62,24.62,24.01,24.5,95600,19.7199543849616,19.7199543849616,19.2313608766421,19.6238376292266,119354.839978479,0.0,1.0
2001-05-02,25.8,25.97,24.6,24.75,373400,20.6651024830223,20.8012678869802,19.7039349256724,19.8240808703411,466183.025606319,0.0,1.0
2001-05-03,25.3,25.8,25.3,25.8,167100,20.2646160007932,20.6651024830223,20.2646160007932,20.6651024830223,208621.273644392,0.0,1.0
2001-05-04,25.12,25.3,24.8,25.3,182000,20.1204408671907,20.2646160007932,19.8641295185641,20.2646160007932,227223.649331414,0.0,1.0
2001-05-07,25.1,25.45,24.5,24.5,131500,20.1044214079015,20.3847619454619,19.6238376292266,19.6238376292266,164175.329049896,0.0,1.0
2001-05-08,25.5,25.65,24.75,25.35,109900,20.4248105936848,20.5449565383536,19.8240808703411,20.3046646490161,137208.126711662,0.0,1.0
2001-05-09,24.78,25.56,24.6,25.4,158900,19.8481100592749,20.4728689715523,19.7039349256724,20.344713297239,198383.724608581,0.0,1.0
2001-05-10,24.75,25.3,24.66,24.95,90400,19.8240808703411,20.2646160007932,19.7519933035399,19.9842754632328,112862.735711868,0.0,1.0
2001-05-11,24.81,24.9,24.59,24.76,152300,19.8721392482086,19.9442268150099,19.6959251960278,19.8320905999857,190143.746116343,0.0,1.0
2001-05-14,24.02,24.91,24.0,24.91,218000,19.2393706062866,19.9522365446545,19.2233511469975,19.9522365446545,272168.986561805,0.0,1.0
2001-05-15,23.9,24.35,23.5,23.5,93300,19.1432538505517,19.5036916845579,18.8228646647684,18.8228646647684,116483.332322093,0.0,1.0
2001-05-16,23.88,23.88,23.25,23.7,242800,19.1272343912625,19.1272343912625,18.6226214236538,18.98305925766,303131.329987184,0.0,1.0
2001-05-17,24.88,24.97,23.0,23.0,314700,19.9282073557207,20.000294922522,18.4223781825393,18.4223781825393,392897.15628899,0.0,1.0
2001-05-18,24.99,25.2,24.6,24.7,113000,20.0163143818111,20.1845187043474,19.7039349256724,19.7840322221182,141078.419639834,0.0,1.0
2001-05-21,26.98,26.98,24.91,24.99,143200,21.610250581083,21.610250581083,19.9522365446545,20.0163143818111,178782.563649772,0.0,1.0
2001-05-22,28.57,28.96,26.58,26.98,237900,22.8837975945716,23.1961770507103,21.2898613952997,21.610250581083,297013.770197492,0.0,1.0
2001-05-23,26.31,26.86,25.65,26.85,276500,21.073598694896,21.514133825348,20.5449565383536,21.5061240957034,345205.159561187,0.0,1.0
2001-05-24,24.72,26.1,23.9,25.9,365800,19.8000516814074,20.9053943723598,19.1432538505517,20.7451997794681,456694.565524349,0.0,1.0
2001-05-25,24.47,24.7,23.9,24.47,127900,19.5998084402928,19.7840322221182,19.1432538505517,19.5998084402928,159680.795326857,0.0,1.0
2001-05-29,23.1,24.04,23.1,23.85,126700,18.5024754789851,19.2553900655758,18.5024754789851,19.1032052023287,158182.617419177,0.0,1.0
2001-05-30,21.6,22.5,21.25,22.05,365200,17.3010160322977,18.0218917003101,17.0206754947374,17.6614538663039,455945.476570509,0.0,1.0
2001-05-31,22.5,22.75,21.4,21.5,175100,18.0218917003101,18.2221349414247,17.1408214394061,17.2209187358519,218609.126362257,0.0,1.0
2001-06-01,22.3,22.65,21.9,22.4,141900,17.8616971074185,18.1420376449789,17.5413079216352,17.9417944038643,177159.537583119,0.0,1.0
2001-06-04,22.48,22.65,22.2,22.3,190500,18.005872241021,18.1420376449789,17.7815998109727,17.8616971074185,237835.742844145,0.0,1.0
2001-06-05,23.1,23.55,22.23,22.23,260300,18.5024754789851,18.8629133129913,17.8056289999064,17.8056289999064,324979.757807512,0.0,1.0
2001-06-06,23.41,23.65,23.4,23.45,122700,18.7507770979671,18.9430106094371,18.7427673683225,18.7828160165455,153188.691060245,0.0,1.0
2001-06-07,23.86,24.0,23.2,23.41,133500,19.1112149319733,19.2233511469975,18.5825727754309,18.7507770979671,166672.292229362,0.0,1.0
2001-06-08,24.53,24.97,23.8,23.8,166700,19.6478668181603,20.000294922522,19.0631565541058,19.0631565541058,208121.881008499,0.0,1.0
2001-06-11,23.41,24.4,23.41,24.0,239300,18.7507770979671,19.5437403327808,18.7507770979671,19.2233511469975,298761.644423118,0.0,1.0
2001-06-12,23.17,23.41,22.28,23.41,202100,18.5585435864972,18.7507770979671,17.8456776481293,18.7507770979671,252318.129285048,0.0,1.0
2001-06-13,23.9,24.22,23.04,23.3,168600,19.1432538505517,19.3995651991783,18.4544171011176,18.6626700718767,210493.996028991,0.0,1.0
2001-06-14,20.2,22.0,19.7,22.0,1254900,16.1796538820562,17.621405218081,15.7791673998271,17.621405218081,1566719.546956,0.0,1.0
2001-06-15,19.99,20.14,19.5,19.99,218200,16.01144955952,16.1315955041887,15.6189728069355,16.01144955952,272418.682879751,0.0,1.0
2001-06-18,18.96,20.2,18.5,20.2,721100,15.186447406128,16.1796538820562,14.8179998424772,16.1796538820562,900280.074356501,0.0,1.0
2001-06-19,19.0,19.42,18.5,19.2,145600,15.2184863247063,15.5548949697788,14.8179998424772,15.378680917598,181778.919465132,0.0,1.0
2001-06-20,18.85,19.21,18.6,19.01,145600,15.0983403800376,15.3866906472426,14.898097138923,15.2264960543509,181778.919465132,0.0,1.0
2001-06-21,18.87,19.51,18.7,19.25,140800,15.1143598393268,15.62698253658,14.9781944353689,15.4187295658209,175786.207834413,0.0,1.0
2001-06-22,18.86,19.39,18.85,19.13,71700,15.1063501096822,15.530865780845,15.0983403800376,15.3226128100859,89516.1299838594,0.0,1.0
2001-06-25,18.8,19.3,18.61,18.61,129600,15.0582917318147,15.4587782140438,14.9061068685676,14.9061068685676,161803.214029403,0.0,1.0
2001-06-26,19.35,19.55,18.6,18.6,123800,15.4988268622667,15.6590214551584,14.898097138923,14.898097138923,154562.020808951,0.0,1.0
2001-06-27,19.8,19.99,19.3,19.6,100400,15.8832938852067,16.0357093315799,15.4822006052772,15.7228565732349,125157.918399501,0.03,1.0
2001-06-28,20.1,20.2,19.3,19.8,276000,16.1239498531643,16.2041685091502,15.4822006052772,15.8832938852067,344059.616317356,0.0,1.0
2001-06-29,20.5,20.98,20.0,20.27,286200,16.4448244771079,16.8298740258402,16.0437311971785,16.2603215683404,356774.863007345,0.0,1.0
2001-07-02,20.85,21.0,20.5,21.0,90300,16.7255897730585,16.8459177570374,16.4448244771079,16.8459177570374,112567.330990787,0.0,1.0
2001-07-03,20.35,20.7,20.25,20.53,82800,16.3244964931291,16.6052617890797,16.2442778371432,16.4688900739037,103217.884895206,0.0,1.0
2001-07-05,20.18,20.4,19.5,20.1,86200,16.1881247779531,16.364605821122,15.642637917249,16.1239498531643,107456.300458536,0.0,1.0
2001-07-06,18.53,20.0,18.5,20.0,161600,14.8645169541858,16.0437311971785,14.8404513573901,16.0437311971785,201449.398539437,0.0,1.0
2001-07-09,19.2,19.43,18.85,19.25,141900,15.4019819492913,15.5864848580589,15.1212166533407,15.4420912772843,176891.520128379,0.0,1.0
2001-07-10,19.01,19.2,18.8,19.16,143200,15.2495665029181,15.4019819492913,15.0811073253477,15.369894486897,178512.090784947,0.0,1.0
2001-07-11,18.7,19.28,18.65,19.0,87900,15.0008886693619,15.46615687408,14.9607793413689,15.2415446373195,109575.508240201,0.0,1.0
2001-07-12,20.7,20.9,19.4,19.4,445400,16.6052617890797,16.7656991010515,15.5624192612631,15.5624192612631,555232.438796196,0.0,1.0
2001-07-13,20.51,20.9,20.09,20.5,137600,16.4528463427065,16.7656991010515,16.1159279875658,16.4448244771079,171531.17103358,0.0,1.0
2001-07-16,20.6,21.0,20.31,20.51,138800,16.5250431330938,16.8459177570374,16.2924090307347,16.4528463427065,173027.082408873,0.0,1.0
2001-07-17,20.65,20.95,19.7,20.61,114800,16.5651524610868,16.8058084290444,15.8030752292208,16.5330649986924,143108.854903015,0.0,1.0
2001-07-18,20.3,20.65,20.0,20.0,308600,16.2843871651361,16.5651524610868,16.0437311971785,16.0437311971785,384698.542012812,0.0,1.0
2001-07-19,20.71,21.1,20.17,21.0,158100,16.6132836546783,16.9261364130233,16.1801029123545,16.8459177570374,197086.323694833,0.0,1.0
2001-07-20,20.7,21.0,20.61,20.72,175800,16.6052617890797,16.8459177570374,16.5330649986924,16.6213055202769,219151.016480402,0.0,1.0
2001-07-23,21.1,21.5,20.9,20.95,503700,16.9261364130233,17.2470110369668,16.7656991010515,16.8058084290444,627908.799779172,0.0,1.0
2001-07-24,20.89,21.11,20.7,21.1,169900,16.7576772354529,16.9341582786219,16.6052617890797,16.9261364130233,211796.118885212,0.0,1.0
2001-07-25,20.8,20.97,20.5,20.87,526000,16.6854804450656,16.8218521602416,16.4448244771079,16.7416335042557,655707.819503365,0.0,1.0
2001-07-26,21.58,21.85,20.75,21.0,250500,17.3111859617555,17.5277763329175,16.6453711170726,16.8459177570374,312271.499592383,0.0,1.0
2001-07-27,21.76,22.1,21.6,21.9,112500,17.4555795425302,17.7283229728822,17.3272296929527,17.5678856609104,140241.691433704,0.0,1.0
2001-07-30,21.55,22.1,21.0,22.0,108000,17.2871203649598,17.7283229728822,16.8459177570374,17.6481043168963,134632.023776356,0.0,1.0
2001-07-31,22.05,22.3,21.35,21.55,167100,17.6882136448892,17.888760284854,17.126683052988,17.2871203649598,208305.65900953,0.0,1.0
2001-08-01,22.6,22.98,22.2,22.2,235000,18.1294162528117,18.434247145558,17.8085416288681,17.8085416288681,292949.310994849,0.0,1.0
2001-08-02,23.54,23.85,23.25,23.25,326300,18.883471619079,19.1321494526353,18.6508375167199,18.6508375167199,406763.234798381,0.0,1.0
2001-08-03,23.51,24.0,23.1,23.52,136800,18.8594060222833,19.2524774366141,18.5305095327411,18.8674278878819,170533.896783385,0.0,1.0
2001-08-06,22.57,23.8,22.57,23.76,69400,18.1053506560159,19.0920401246424,18.1053506560159,19.059952662248,86513.5412044363,0.0,1.0
2001-08-07,22.0,22.58,21.6,22.58,123100,17.6481043168963,18.1133725216145,17.3272296929527,18.1133725216145,153455.575248791,0.0,1.0
2001-08-08,21.5,22.67,21.4,22.0,219600,17.2470110369668,18.1855693120018,17.1667923809809,17.6481043168963,273751.781678592,0.0,1.0
2001-08-09,22.04,22.05,21.5,21.5,73200,17.6801917792907,17.6882136448892,17.2470110369668,17.2470110369668,91250.5938928635,0.0,1.0
2001-08-10,21.95,22.29,21.3,22.29,203100,17.6079949889034,17.8807384192554,17.0865737249951,17.8807384192554,253183.000268314,0.0,1.0
2001-08-13,22.04,22.6,21.96,21.96,70100,17.6801917792907,18.1294162528117,17.6160168545019,17.6160168545019,87386.156173357,0.0,1.0
2001-08-14,22.15,22.58,22.1,22.29,113000,17.7684323008751,18.1133725216145,17.7283229728822,17.8807384192554,140864.987840077,0.0,1.0
2001-08-15,22.01,22.72,21.8,22.15,79400,17.6561261824949,18.2256786399947,17.4876670049245,17.7684323008751,98979.4693318767,0.0,1.0
2001-08-16,22.18,22.36,21.5,21.8,94900,17.7924978976709,17.9368914784455,17.2470110369668,17.4876670049245,118301.657929409,0.0,1.0
2001-08-17,21.16,22.0,21.0,22.0,154200,16.9742676066148,17.6481043168963,16.8459177570374,17.6481043168963,192224.611725131,0.0,1.0
2001-08-20,20.94,21.13,20.65,21.0,111100,16.7977865634458,16.950202009819,16.5651524610868,16.8459177570374,138496.461495863,0.0,1.0
2001-08-21,20.5,20.98,20.4,20.94,133200,16.4448244771079,16.8298740258402,16.364605821122,16.7977865634458,166046.162657506,0.0,1.0
2001-08-22,20.0,20.5,19.55,20.5,260900,16.0437311971785,16.4448244771079,15.6827472452419,16.4448244771079,325236.064844919,0.0,1.0
2001-08-23,19.99,20.4,19.91,20.25,137200,16.0357093315799,16.364605821122,15.9715344067911,16.2442778371432,171032.533908482,0.0,1.0
2001-08-24,20.02,20.03,19.9,20.0,172400,16.0597749283756,16.0677967939742,15.9635125411926,16.0437311971785,214912.600917073,0.0,1.0
2001-08-27,20.17,20.96,19.91,20.1,295000,16.1801029123545,16.813830294643,15.9715344067911,16.1239498531643,367744.879759491,0.0,1.0
2001-08-28,20.61,21.05,20.1,20.5,72900,16.5330649986924,16.8860270850303,16.1239498531643,16.4448244771079,90876.6160490405,0.0,1.0
2001-08-29,20.46,20.85,20.36,20.36,99200,16.4127370147136,16.7255897730585,16.3325183587277,16.3325183587277,123662.007024209,0.0,1.0
2001-08-30,19.84,20.25,19.42,20.05,155300,15.915381347601,16.2442778371432,15.5784629924603,16.0838405251714,193595.86381915,0.0,1.0
2001-08-31,20.51,20.51,19.5,19.59,60000,16.4528463427065,16.4528463427065,15.642637917249,15.7148347076363,74795.5687646424,0.0,1.0
2001-09-04,19.65,20.4,19.5,20.4,257100,15.7629659012278,16.364605821122,15.642637917249,16.364605821122,320499.012156493,0.0,1.0
2001-09-05,18.61,19.9,18.55,19.61,137400,14.9286918789745,15.9635125411926,14.880560685383,15.7308784388335,171281.852471032,0.0,1.0
2001-09-06,17.2,18.36,17.01,18.36,281500,13.7976088295735,14.7281452390098,13.6451933832003,14.7281452390098,350915.876787447,0.0,1.0
2001-09-07,17.15,17.5,16.7,17.1,208800,13.7574995015805,14.0382647975311,13.396515549644,13.7173901735876,260288.579300956,0.0,1.0
2001-09-10,16.88,17.5,16.7,17.15,124400,13.5409091304186,14.0382647975311,13.396515549644,13.7574995015805,155076.145905359,0.0,1.0
2001-09-17,15.61,16.9,15.51,16.25,178300,12.5221321993978,13.5569528616158,12.4419135434119,13.0355315977075,222267.498512262,0.0,1.0
2001-09-18,15.09,15.99,14.51,15.75,109800,12.1049951882711,12.8269630921442,11.639726983553,12.634438317778,136875.890839296,0.0,1.0
2001-09-19,14.79,15.5,14.5,15.5,341600,11.8643392203135,12.4338916778133,11.6317051179544,12.4338916778133,425836.104833363,0.0,1.0
2001-09-20,14.09,15.05,13.7,15.05,136200,11.3028086284122,12.0729077258768,10.9899558700672,12.0729077258768,169785.941095739,0.0,1.0
2001-09-21,13.81,14.5,13.49,14.5,203800,11.0781963916517,11.6317051179544,10.8214966924969,11.6317051179544,254055.615237236,0.0,1.0
2001-09-24,15.06,15.5,13.95,14.15,322500,12.0809295914754,12.4338916778133,11.190502510032,11.3509398220038,402026.182109952,0.0,1.0
2001-09-25,14.97,15.16,14.5,15.16,155800,12.0087328010881,12.1611482474613,11.6317051179544,12.1611482474613,194219.160225521,0.0,1.0
2001-09-26,14.86,15.04,14.6,15.04,90100,11.9445578762994,12.0892429649759,11.7355683037665,12.0892429649759,112091.716902862,0.03,1.0
2001-09-27,14.42,14.76,13.7,14.76,164100,11.59088321509,11.864177271479,11.0121428603837,11.864177271479,204153.726345834,0.0,1.0
2001-09-28,14.77,15.0,14.42,14.42,375100,11.8722153319611,12.0570907230478,11.59088321509,11.59088321509,466654.861379173,0.0,1.0
2001-10-01,14.02,14.75,13.9,14.67,114600,11.2693607958087,11.856139210997,11.1729040700243,11.7918347271407,142571.706515738,0.0,1.0
2001-10-02,14.23,14.58,13.62,14.12,158700,11.4381600659313,11.7194921828025,10.9478383765274,11.349741400629,197435.687818916,0.0,1.0
2001-10-03,14.75,15.0,13.85,15.0,196000,11.856139210997,12.0570907230478,11.1327137676141,12.0570907230478,243839.916903008,0.0,1.0
2001-10-04,15.3,15.4,14.7,15.4,292100,12.2982325375088,12.3786131423291,11.8159489085868,12.3786131423291,363396.121058001,0.0,1.0
2001-10-05,15.7,15.75,14.8,15.75,105100,12.61975495679,12.6599452592002,11.8963295134072,12.6599452592002,130752.935033195,0.0,1.0
2001-10-08,15.55,16.2,15.5,16.2,65200,12.4991840495596,13.0216579808916,12.4589937471494,13.0216579808916,81114.0948065104,0.0,1.0
2001-10-09,15.08,15.65,15.0,15.65,141000,12.1213952069041,12.5795646543799,12.0570907230478,12.5795646543799,175415.450425122,0.0,1.0
2001-10-10,16.0,16.14,15.0,15.0,87800,12.860896771251,12.9734296179994,12.0570907230478,12.0570907230478,109230.330122878,0.0,1.0
2001-10-11,16.98,17.74,16.2,16.2,129500,13.6486266984901,14.2595192951245,13.0216579808916,13.0216579808916,161108.516525202,0.0,1.0
2001-10-12,16.5,17.41,16.37,16.99,155400,13.2627997953526,13.9942632992175,13.1583050090862,13.6566647589721,193330.219830241,0.0,1.0
2001-10-15,17.36,17.36,16.5,16.5,141400,13.9540729968073,13.9540729968073,13.2627997953526,13.2627997953526,175913.082908599,0.0,1.0
2001-10-16,17.74,17.82,16.99,17.11,73900,14.2595192951245,14.3238237789808,13.6566647589721,13.7531214847565,91937.6013221036,0.0,1.0
2001-10-17,17.5,18.0,17.2,17.83,169700,14.0666058435558,14.4685088676574,13.8254640290948,14.3318618394628,211120.581114491,0.0,1.0
2001-10-18,16.97,17.35,16.97,16.99,107000,13.6405886380081,13.9460349363253,13.6405886380081,13.6566647589721,133116.689329703,0.0,1.0
2001-10-19,17.03,17.35,16.92,17.22,74500,13.6888170009003,13.9460349363253,13.6003983355979,13.8415401500589,92684.0500473165,0.0,1.0
2001-10-22,17.17,17.25,16.85,17.04,103000,13.8013498476487,13.865654331505,13.5441319122237,13.6968550613823,128140.364494948,0.0,1.0
2001-10-23,17.11,17.44,16.8,17.17,113700,13.7531214847565,14.0183774806636,13.5039416098135,13.8013498476487,141452.033427918,0.0,1.0
2001-10-24,17.22,17.55,16.97,17.55,99100,13.8415401500589,14.1067961459659,13.6405886380081,14.1067961459659,123288.447781061,0.0,1.0
2001-10-25,17.88,17.89,16.97,17.0,105800,14.372052141873,14.380090202355,13.6405886380081,13.6647028194542,131623.791879276,0.0,1.0
2001-10-26,17.48,17.78,17.1,17.78,88800,14.0505297225917,14.2916715370527,13.7450834242745,14.2916715370527,110474.411331567,0.0,1.0
2001-10-29,16.86,17.73,16.86,17.73,73700,13.5521699727057,14.2514812346425,13.5521699727057,14.2514812346425,91688.7850803658,0.0,1.0
2001-10-30,16.2,16.87,16.2,16.87,68500,13.0216579808916,13.5602080331878,13.0216579808916,13.5602080331878,85219.5627951839,0.0,1.0
2001-10-31,16.15,16.65,16.1,16.4,306800,12.9814676784815,13.3833707025831,12.9412773760713,13.1824191905323,381684.114825727,0.0,1.0
2001-11-01,16.58,16.58,16.0,16.3,170700,13.3271042792088,13.3271042792088,12.860896771251,13.1020385857119,212364.662323181,0.0,1.0
2001-11-02,16.48,16.8,16.32,16.65,277600,13.2467236743885,13.5039416098135,13.118114706676,13.3833707025831,345356.943532015,0.0,1.0
2001-11-05,15.35,16.65,15.2,16.65,582900,12.3384228399189,13.3833707025831,12.2178519326884,13.3833707025831,725174.936544711,0.0,1.0
2001-11-06,15.4,15.5,15.12,15.45,190600,12.3786131423291,12.4589937471494,12.1535474488322,12.4188034447392,237121.878376088,0.0,1.0
2001-11-07,15.13,15.5,15.12,15.5,157300,12.1615855093142,12.4589937471494,12.1535474488322,12.4589937471494,195693.974126751,0.0,1.0
2001-11-08,15.49,15.7,15.2,15.2,462100,12.4509556866674,12.61975495679,12.2178519326884,12.2178519326884,574889.926535099,0.0,1.0
2001-11-09,15.55,15.85,15.42,15.54,82900,12.4991840495596,12.7403258640205,12.3946892632931,12.4911459890775,103134.332200302,0.0,1.0
2001-11-12,15.37,15.5,15.09,15.25,79900,12.354498960883,12.4589937471494,12.1294332673861,12.2580422350986,99402.0885742361,0.0,1.0
2001-11-13,15.85,15.85,15.4,15.7,213100,12.7403258640205,12.7403258640205,12.3786131423291,12.61975495679,265113.705571587,0.0,1.0
2001-11-14,16.82,17.1,15.97,15.97,159200,13.5200177307776,13.7450834242745,12.8367825898049,12.8367825898049,198057.728423259,0.0,1.0
2001-11-15,16.2,16.6,16.0,16.25,146100,13.0216579808916,13.3431804001729,12.860896771251,13.0618482833018,181760.264589436,0.0,1.0
2001-11-16,16.5,16.53,16.11,16.2,86200,13.2627997953526,13.2869139767987,12.9493154365533,13.0216579808916,107239.800188976,0.0,1.0
2001-11-19,16.83,16.95,16.5,16.54,136200,13.5280557912596,13.624512517044,13.2627997953526,13.2949520372807,169443.860623417,0.0,1.0
2001-11-20,16.35,17.05,16.35,16.6,319300,13.1422288881221,13.7048931218643,13.1422288881221,13.3431804001729,397235.129934339,0.0,1.0
2001-11-21,15.7,16.3,15.52,16.3,99900,12.61975495679,13.1020385857119,12.4750698681135,13.1020385857119,124283.712748013,0.0,1.0
2001-11-23,15.67,15.98,15.45,15.98,68800,12.5956407753439,12.8448206502869,12.4188034447392,12.8448206502869,85592.7871577907,0.0,1.0
2001-11-26,15.75,15.8,15.4,15.57,310300,12.6599452592002,12.7001355616104,12.3786131423291,12.5152601705236,386038.399056139,0.0,1.0
2001-11-27,15.56,15.9,15.36,15.75,125500,12.5072221100416,12.7805161664307,12.3464609004009,12.6599452592002,156132.191690446,0.0,1.0
2001-11-28,15.1,15.57,14.89,15.57,204400,12.1374713278681,12.5152601705236,11.9686720577455,12.5152601705236,254290.199055994,0.0,1.0
2001-11-29,15.5,15.5,14.76,15.2,234600,12.4589937471494,12.4589937471494,11.864177271479,12.2178519326884,291861.451558396,0.0,1.0
2001-11-30,15.0,15.4,14.89,15.4,175500,12.0570907230478,12.3786131423291,11.9686720577455,12.3786131423291,218336.252124887,0.0,1.0
2001-12-03,14.49,14.75,14.21,14.75,169700,11.6471496384642,11.856139210997,11.4220839449673,11.856139210997,211120.581114491,0.0,1.0
2001-12-04,15.2,15.2,14.4,14.5,224100,12.2178519326884,12.2178519326884,11.5748070941259,11.6551876989462,278798.598867164,0.0,1.0
2001-12-05,15.7,15.76,15.23,15.3,346500,12.61975495679,12.6679833196822,12.2419661141345,12.2982325375088,431074.138810675,0.0,1.0
2001-12-06,15.4,15.7,15.1,15.7,276000,12.3786131423291,12.61975495679,12.1374713278681,12.61975495679,343366.413598112,0.0,1.0
2001-12-07,15.4,15.5,15.13,15.5,99000,12.3786131423291,12.4589937471494,12.1615855093142,12.4589937471494,123164.039660192,0.0,1.0
2001-12-10,15.05,15.49,14.9,15.4,128400,12.097281025458,12.4509556866674,11.9767101182275,12.3786131423291,159740.027195643,0.0,1.0
2001-12-11,15.41,15.65,15.1,15.35,1359800,12.3866512028111,12.5795646543799,12.1374713278681,12.3384228399189,1691701.62757505,0.0,1.0
2001-12-12,16.2,17.0,15.5,15.5,367100,13.0216579808916,13.6647028194542,12.4589937471494,12.4589937471494,456702.211709665,0.0,1.0
2001-12-13,15.01,16.1,14.75,16.1,281000,12.0651287835298,12.9412773760713,11.856139210997,12.9412773760713,349586.819641558,0.0,1.0
2001-12-14,15.16,15.5,14.5,15.25,365000,12.1856996907603,12.4589937471494,11.6551876989462,12.2580422350986,454089.641171418,0.0,1.0
2001-12-17,15.7,15.7,14.9,15.0,243600,12.61975495679,12.61975495679,11.9767101182275,12.0570907230478,303058.182436596,0.0,1.0
2001-12-18,15.5,16.05,15.15,16.05,269000,12.4589937471494,12.9010870736611,12.1776616302783,12.9010870736611,334657.845137291,0.0,1.0
2001-12-19,15.5,16.0,15.1,15.5,429800,12.4589937471494,12.860896771251,12.1374713278681,12.4589937471494,534706.103494452,0.0,1.0
2001-12-20,14.48,15.7,14.3,15.7,288400,11.6391115779821,12.61975495679,11.4944264893056,12.61975495679,358793.020585855,0.0,1.0
2001-12-21,15.15,15.25,14.4,14.4,817200,12.1776616302783,12.2580422350986,11.5748070941259,11.5748070941259,1016663.1637405,0.0,1.0
2001-12-24,15.45,15.6,15.0,15.4,148400,12.4188034447392,12.5393743519697,12.0570907230478,12.3786131423291,184621.651369421,0.0,1.0
2001-12-26,15.7,16.0,15.2,15.2,174700,12.61975495679,12.860896771251,12.2178519326884,12.2178519326884,217340.987157936,0.0,1.0
2001-12-27,15.88,16.01,15.65,15.65,297900,12.7885542269127,12.8932464214655,12.6033295750116,12.6033295750116,369912.96405067,0.03,1.0
2001-12-28,15.75,16.1,15.65,16.1,225100,12.6838620323599,12.965725633079,12.6033295750116,12.965725633079,279514.629767726,0.0,1.0
2001-12-31,15.9,16.25,15.72,15.72,162900,12.8046607183824,13.0865243191015,12.6597022951554,12.6597022951554,202278.690311695,0.0,1.0
2002-01-02,15.72,16.1,15.5,15.91,108800,12.6597022951554,12.965725633079,12.4825308889891,12.8127139641172,135100.807280003,0.0,1.0
2002-01-03,16.93,16.99,15.84,16.99,283000,13.63414502907,13.682464503479,12.7563412439734,13.682464503479,351411.107171332,0.0,1.0
2002-01-04,17.31,17.55,16.8,17.55,159000,13.9401683669936,14.1334462646296,13.5294528345172,14.1334462646296,197435.922403681,0.0,1.0
2002-01-07,16.9,17.6,16.9,17.6,176900,13.6099852918655,14.1737124933037,13.6099852918655,14.1737124933037,219662.985366108,0.0,1.0
2002-01-08,16.45,17.0,16.26,16.87,274800,13.2475892337981,13.6905177492138,13.0945775648363,13.585825554661,341228.87721089,0.0,1.0
2002-01-09,16.41,17.25,16.1,16.7,308600,13.2153762508588,13.8918488925846,12.965725633079,13.4489203771689,383199.532413684,0.0,1.0
2002-01-10,16.12,16.85,15.93,16.85,152900,12.9818321245487,13.5697190631914,12.8288204555869,13.5697190631914,189861.336701401,0.0,1.0
2002-01-11,16.1,16.75,16.0,16.6,127500,12.965725633079,13.4891866058431,12.8851931757307,13.3683879198206,158321.258531253,0.0,1.0
2002-01-14,15.99,16.11,15.65,16.0,176200,12.8771399299958,12.9737788788138,12.6033295750116,12.8851931757307,218793.770613388,0.0,1.0
2002-01-15,15.96,16.3,15.6,15.9,142700,12.8529801927914,13.1267905477756,12.5630633463374,12.8046607183824,177195.6360189,0.0,1.0
2002-01-16,15.52,15.75,15.51,15.71,77700,12.4986373804588,12.6838620323599,12.4905841347239,12.6516490494206,96482.8375519871,0.0,1.0
2002-01-17,15.88,15.9,15.52,15.6,79200,12.7885542269127,12.8046607183824,12.4986373804588,12.5630633463374,98345.4405935316,0.0,1.0
2002-01-18,15.52,15.89,15.5,15.89,100600,12.4986373804588,12.7966074726475,12.4825308889891,12.7966074726475,124918.577319561,0.0,1.0
2002-01-22,14.95,15.66,14.91,15.55,196100,12.0396023735734,12.6113828207464,12.007389390634,12.5227971176633,243504.304297872,0.0,1.0
2002-01-23,15.08,15.5,14.96,15.5,101700,12.1442945681262,12.4825308889891,12.0476556193082,12.4825308889891,126284.486216694,0.0,1.0
2002-01-24,15.55,15.57,15.17,15.17,127000,12.5227971176633,12.5389036091329,12.2167737797397,12.2167737797397,157700.390850738,0.0,1.0
2002-01-25,15.55,15.94,15.3,15.55,103900,12.5227971176633,12.8368737013217,12.3214659742925,12.5227971176633,129016.304010958,0.0,1.0
2002-01-28,15.35,16.05,15.2,16.05,129900,12.3617322029666,12.9254594044048,12.2409335169441,12.9254594044048,161301.423397724,0.0,1.0
2002-01-29,15.0,16.05,14.58,16.05,132200,12.0798686022475,12.9254594044048,11.7416322813846,12.9254594044048,164157.414728092,0.0,1.0
2002-01-30,15.1,15.29,14.25,14.25,190300,12.1604010595958,12.3134127285576,11.4758751721351,11.4758751721351,236302.239203903,0.0,1.0
2002-01-31,15.1,15.3,14.8,15.16,1203900,12.1604010595958,12.3214659742925,11.9188036875509,12.2087205340048,1494925.20114335,0.0,1.0
2002-02-01,15.45,15.84,15.1,15.84,208700,12.4422646603149,12.7563412439734,12.1604010595958,12.7563412439734,259150.169846845,0.0,1.0
2002-02-04,14.97,16.2,14.8,16.2,168400,12.055708865043,13.0462580904273,11.9188036875509,13.0462580904273,209108.234797358,0.0,1.0
2002-02-05,14.59,14.98,14.51,14.87,76400,11.7496855271194,12.0637621107778,11.6852595612408,11.9751764076947,94868.5815826492,0.0,1.0
2002-02-06,14.15,14.94,13.99,14.9,136400,11.3953427147868,12.0315491278385,11.2664907830295,11.9993361448992,169372.703244416,0.0,1.0
2002-02-07,14.26,14.26,13.98,14.15,108300,11.48392841787,11.48392841787,11.2584375372947,11.3953427147868,134479.939599488,0.0,1.0
2002-02-08,14.6,14.6,13.76,14.36,188000,11.7577387728542,11.7577387728542,11.0812661311284,11.5644608752183,233446.247873535,0.0,1.0
2002-02-11,14.01,14.75,13.97,14.6,217600,11.2825972744992,11.8785374588767,11.2503842915599,11.7577387728542,270201.614560005,0.0,1.0
2002-02-12,13.98,14.01,13.79,14.01,135700,11.2584375372947,11.2825972744992,11.1054258683329,11.2825972744992,168503.488491695,0.0,1.0
2002-02-13,14.5,14.5,13.91,14.0,219900,11.6772063155059,11.6772063155059,11.2020648171509,11.2745440287643,273057.605890374,0.0,1.0
2002-02-14,14.65,15.05,14.2,14.93,306300,11.7980050015284,12.1201348309217,11.435608943461,12.0234958821037,380343.541083317,0.0,1.0
2002-02-15,15.0,15.0,14.57,15.0,157100,12.0798686022475,12.0798686022475,11.7335790356498,12.0798686022475,195076.625217725,0.0,1.0
2002-02-19,14.3,14.85,14.05,14.75,142500,11.5161414008093,11.959069916225,11.3148102574385,11.8785374588767,176947.288946695,0.0,1.0
2002-02-20,14.3,14.56,14.01,14.56,137900,11.5161414008093,11.7255257899149,11.2825972744992,11.7255257899149,171235.30628596,0.0,1.0
2002-02-21,13.3,14.25,13.29,14.2,155500,10.7108168273261,11.4758751721351,10.7027635815913,11.435608943461,193089.848640078,0.0,1.0
2002-02-22,13.81,14.05,12.9,13.31,150700,11.1215323598025,11.3148102574385,10.3886869979329,10.718870073061,187129.518907137,0.0,1.0
2002-02-25,14.0,14.1,13.48,13.55,104900,11.2745440287643,11.3550764861127,10.8557752505531,10.9121479706969,130258.039371989,0.0,1.0
2002-02-26,13.78,14.0,13.5,13.8,145400,11.097372622598,11.2745440287643,10.8718817420228,11.1134791140677,180548.321493681,0.0,1.0
2002-02-27,13.4,13.95,13.25,13.68,171400,10.7913492846744,11.2342778000902,10.670550598652,11.0168401652497,212833.440880447,0.0,1.0
2002-02-28,13.9,13.9,13.3,13.65,88900,11.194011571416,11.194011571416,10.7108168273261,10.9926804280452,110390.273595517,0.0,1.0
2002-03-01,13.91,14.0,13.4,13.8,129400,11.2020648171509,11.2745440287643,10.7913492846744,11.1134791140677,160680.555717209,0.0,1.0
2002-03-04,14.48,14.5,14.15,14.2,182800,11.6610998240363,11.6772063155059,11.3953427147868,11.435608943461,226989.223996181,0.0,1.0
2002-03-05,14.7,14.9,14.5,14.5,188800,11.8382712302026,11.9993361448992,11.6772063155059,11.6772063155059,234439.636162357,0.0,1.0
2002-03-06,14.48,14.49,14.2,14.3,266500,11.6610998240363,11.6691530697711,11.435608943461,11.5161414008093,330922.473714344,0.0,1.0
2002-03-07,15.35,15.49,14.7,14.7,484600,12.3617322029666,12.4744776432543,11.8382712302026,11.8382712302026,601744.955954867,0.0,1.0
2002-03-08,16.2,16.25,15.75,16.1,291100,13.0462580904273,13.0865243191015,12.6838620323599,12.965725633079,361469.16359567,0.0,1.0
2002-03-11,16.91,17.25,16.0,16.1,254500,13.6180385376004,13.8918488925846,12.8851931757307,12.965725633079,316021.649381991,0.0,1.0
2002-03-12,16.5,16.99,16.5,16.99,339700,13.2878554624723,13.682464503479,13.2878554624723,13.682464503479,421817.502141699,0.0,1.0
2002-03-13,15.43,16.54,15.4,16.5,126600,12.4261581688453,13.3200684454116,12.4019984316408,13.2878554624723,157203.696706327,0.0,1.0
2002-03-14,15.83,16.27,15.38,16.27,119000,12.7482879982385,13.1026308105711,12.3858919401711,13.1026308105711,147766.507962504,0.0,1.0
2002-03-15,15.63,16.09,15.0,15.0,138600,12.5872230835419,12.9576723873442,12.0798686022475,12.0798686022475,172104.52103868,0.0,1.0
2002-03-18,15.4,15.93,15.1,15.65,203300,12.4019984316408,12.8288204555869,12.1604010595958,12.6033295750116,252444.798897285,0.0,1.0
2002-03-19,15.05,15.65,15.0,15.6,150500,12.1201348309217,12.6033295750116,12.0798686022475,12.5630633463374,186881.17183493,0.0,1.0
2002-03-20,15.55,15.79,15.06,15.06,133100,12.5227971176633,12.7160750152992,12.1281880766565,12.1281880766565,165274.976553018,0.0,1.0
2002-03-21,15.79,15.95,15.28,15.95,87000,12.7160750152992,12.8449269470565,12.3053594828228,12.8449269470565,108030.976409561,0.0,1.0
2002-03-22,16.15,16.15,15.73,15.8,144600,13.0059918617532,13.0059918617532,12.6677555408902,12.724128261034,179554.933204856,0.0,1.0
2002-03-25,15.43,16.41,15.25,16.35,80200,12.4261581688453,13.2153762508588,12.2811997456183,13.1670567764498,99587.1759545608,0.0,1.0
2002-03-26,16.1,16.1,15.25,15.3,41800,12.9898853702835,12.9898853702835,12.3040839687468,12.3444252276607,51808.0014423801,0.03,1.0
2002-03-27,15.57,16.4,15.55,16.4,67300,12.5622680257959,13.231932923767,12.5461315222303,13.231932923767,83413.3611739757,0.0,1.0
2002-03-28,16.25,16.49,16.15,16.25,284100,13.1109091470253,13.3045471898121,13.0302266291974,13.1109091470253,352120.890186128,0.0,1.0
2002-04-01,16.24,16.32,16.09,16.32,104100,13.1028408952425,13.1673869095048,12.9818171185007,13.1673869095048,129024.233257219,0.0,1.0
2002-04-02,16.15,16.32,16.0,16.24,151500,13.0302266291974,13.1673869095048,12.9092028524556,13.1028408952425,187773.019581833,0.0,1.0
2002-04-03,16.41,16.48,16.26,16.35,568300,13.2400011755498,13.2964789380293,13.1189773988081,13.1915916648531,704365.722959442,0.0,1.0
2002-04-04,17.11,17.12,16.41,16.41,150600,13.8047788003448,13.8128470521275,13.2400011755498,13.2400011755498,186657.536297187,0.0,1.0
2002-04-05,17.31,17.7,17.1,17.13,192500,13.9661438360005,14.2808056555291,13.796710548562,13.8209153039103,238589.48032675,0.0,1.0
2002-04-08,17.36,17.66,16.85,17.16,193000,14.0064850949144,14.2485326483979,13.5950042539924,13.8451200592587,239209.193262664,0.0,1.0
2002-04-09,17.69,17.75,17.43,17.7,106700,14.2727374037463,14.321146914443,14.0629628573939,14.2808056555291,132246.74052397,0.0,1.0
2002-04-10,19.35,19.56,18.5,19.0,443800,15.6120671996885,15.781500487127,14.9262657981518,15.3296783872911,550057.201916947,0.0,1.0
2002-04-11,18.9,19.35,18.6,19.35,385500,15.2489958694632,15.6120671996885,15.0069483159797,15.6120671996885,477798.673589416,0.0,1.0
2002-04-12,18.61,19.04,18.25,19.0,298000,15.0150165677625,15.3619513944222,14.7245595035822,15.3296783872911,369348.909804528,0.0,1.0
2002-04-15,18.82,18.99,18.41,18.61,177200,15.184449855201,15.3216101355083,14.8536515321068,15.0150165677625,219626.264487793,0.0,1.0
2002-04-16,18.82,18.87,17.9,18.87,330100,15.184449855201,15.2247911141149,14.4421706911848,15.2247911141149,409134.480290183,0.0,1.0
2002-04-17,18.44,18.71,18.43,18.7,211000,14.8778562874551,15.0956990855903,14.8697880356723,15.0876308338075,261518.858955556,0.0,1.0
2002-04-18,18.18,18.45,17.86,18.45,124200,14.6680817411027,14.8859245392379,14.4098976840536,14.8859245392379,153936.693280948,0.0,1.0
2002-04-19,18.23,18.25,18.02,18.24,117900,14.7084230000167,14.7245595035822,14.5389897125782,14.7164912517994,146128.310288435,0.0,1.0
2002-04-22,17.45,18.12,17.2,18.0,152600,14.0790993609594,14.619672230406,13.8773930663898,14.5228532090126,189136.388040843,0.0,1.0
2002-04-23,17.97,18.25,17.6,18.0,111500,14.4986484536642,14.7245595035822,14.2001231377012,14.5228532090126,138195.984708742,0.0,1.0
2002-04-24,17.48,18.4,17.4,18.1,311400,14.1033041163078,14.845583280324,14.0387581020455,14.6035357268405,385957.216487014,0.0,1.0
2002-04-25,17.02,17.4,16.8,17.4,152600,13.7321645342997,14.0387581020455,13.5546629950784,14.0387581020455,189136.388040842,0.0,1.0
2002-04-26,16.81,17.25,16.8,17.05,190000,13.5627312468612,13.9177343253037,13.5546629950784,13.756369289648,235490.915647183,0.0,1.0
2002-04-29,16.99,17.24,16.81,16.81,153700,13.7079597789513,13.909666073521,13.5627312468612,13.5627312468612,190499.756499853,0.0,1.0
2002-04-30,17.15,17.23,16.8,16.99,256400,13.8370518074759,13.9015978217382,13.5546629950784,13.7079597789513,317788.793536513,0.0,1.0
2002-05-01,16.94,17.1,16.5,17.1,102900,13.6676185200374,13.796710548562,13.3126154415949,13.796710548562,127536.922211027,0.0,1.0
2002-05-02,16.9,17.1,16.6,17.09,155700,13.6353455129063,13.796710548562,13.3932979594227,13.7886422967792,192978.608243507,0.0,1.0
2002-05-03,16.6,16.85,16.05,16.75,139500,13.3932979594227,13.5950042539924,12.9495441113696,13.5143217361645,172899.909119905,0.0,1.0
2002-05-06,16.31,16.85,16.25,16.75,175300,13.159318657722,13.5950042539924,13.1109091470253,13.5143217361645,217271.355331321,0.0,1.0
2002-05-07,16.25,16.45,16.05,16.38,45200,13.1109091470253,13.272274182681,12.9495441113696,13.2157964202015,56022.0494065927,0.0,1.0
2002-05-08,16.78,17.1,16.59,16.75,137400,13.5385264915129,13.796710548562,13.3852297076399,13.5143217361645,170297.114789067,0.0,1.0
2002-05-09,16.41,16.9,16.26,16.78,172900,13.2400011755498,13.6353455129063,13.1189773988081,13.5385264915129,214296.733238936,0.0,1.0
2002-05-10,15.98,16.44,15.65,16.41,103600,12.8930663488901,13.2642059308982,12.6268140400582,13.2400011755498,128404.520321306,0.0,1.0
2002-05-13,15.97,16.14,15.9,15.9,118800,12.8849980971073,13.0221583774146,12.8285203346278,12.8285203346278,147243.79357308,0.0,1.0
2002-05-14,17.12,17.13,16.2,16.2,196900,13.8128470521275,13.8209153039103,13.0705678881113,13.0705678881113,244042.954162791,0.0,1.0
2002-05-15,16.99,17.29,16.75,17.15,112800,13.7079597789513,13.9500073324349,13.5143217361645,13.8370518074759,139807.238342117,0.0,1.0
2002-05-16,16.92,16.99,16.75,16.89,81700,13.6514820164718,13.7079597789513,13.5143217361645,13.6272772611235,101261.093728289,0.0,1.0
2002-05-17,16.84,17.0,16.5,17.0,49800,13.5869360022096,13.7160280307341,13.3126154415949,13.7160280307341,61723.4084169982,0.0,1.0
2002-05-20,16.62,16.84,16.51,16.84,65800,13.4094344629883,13.5869360022096,13.3206836933777,13.5869360022096,81554.2223662348,0.0,1.0
2002-05-21,16.02,16.61,15.85,16.5,118200,12.9253393560212,13.4013662112055,12.7881790757139,13.3126154415949,146500.138049984,0.0,1.0
2002-05-22,15.99,16.2,15.9,16.0,191900,12.9011346006729,13.0705678881113,12.8285203346278,12.9092028524556,237845.824803654,0.0,1.0
2002-05-23,16.26,16.28,15.53,16.24,223700,13.1189773988081,13.1351139023736,12.5299950186648,13.1028408952425,277259.567527761,0.0,1.0
2002-05-24,16.06,16.3,16.06,16.27,130800,12.9576123631524,13.1512504059392,12.9576123631524,13.1270456505908,162116.904035007,0.0,1.0
2002-05-28,15.93,16.2,15.71,16.2,121400,12.8527250899762,13.0705678881113,12.6752235507549,13.0705678881113,150466.300839831,0.0,1.0
2002-05-29,15.72,15.93,15.56,15.6,83900,12.6832918025377,12.8527250899762,12.5541997740131,12.5864727811443,103987.830646308,0.0,1.0
2002-05-30,15.75,15.91,15.55,15.73,102900,12.707496557886,12.8365885864106,12.5461315222303,12.6913600543205,127536.922211027,0.0,1.0
2002-05-31,15.9,15.9,15.51,15.85,162300,12.8285203346278,12.8285203346278,12.5138585150992,12.7881790757139,201158.818997567,0.0,1.0
2002-06-03,14.9,15.9,14.9,15.9,133500,12.0216951563493,12.8285203346278,12.0216951563493,12.8285203346278,165463.353888942,0.0,1.0
2002-06-04,15.05,15.23,14.76,15.0,117900,12.1427189330911,12.2879474651812,11.9087396313903,12.1023776741772,146128.310288436,0.0,1.0
2002-06-05,14.65,14.95,14.61,14.9,75800,11.8199888617797,12.0620364152632,11.7877158546486,12.0216951563493,93948.4810845076,0.0,1.0
2002-06-06,14.13,14.8,13.9,14.8,67500,11.4004397690749,11.9410126385215,11.2148699780708,11.9410126385215,83661.2463483411,0.0,1.0
2002-06-07,14.2,14.2,13.48,13.5,88300,11.4569175315544,11.4569175315544,10.8760034031939,10.8921399067595,109441.304482348,0.0,1.0
2002-06-10,13.85,14.16,13.64,14.0,121100,11.1745287191569,11.4246445244232,11.0050954317184,11.2955524958987,150094.473078283,0.0,1.0
2002-06-11,13.08,13.79,13.01,13.77,114400,10.5532733318825,11.1261192084602,10.496795569403,11.1099827048946,141790.31973704,0.0,1.0
2002-06-12,13.03,13.3,12.7,13.3,130300,10.5129320729686,10.7307748711038,10.2466797641367,10.7307748711038,161497.191099094,0.0,1.0
2002-06-13,12.95,13.25,12.2,12.5,188000,10.4483860587063,10.6904336121898,9.84326717499743,10.085314728481,233012.063903528,0.0,1.0
2002-06-14,12.6,12.9,12.3,12.85,97600,10.1659972463088,10.4080447997924,9.92394969282528,10.3677035408784,120967.965090342,0.0,1.0
2002-06-17,12.92,12.98,12.63,12.69,69300,10.4241813033579,10.4725908140546,10.1902020016572,10.2386115123539,85892.2129176305,0.0,1.0
2002-06-18,12.81,13.0,12.7,12.9,69100,10.3354305337473,10.4887273176202,10.2466797641367,10.4080447997924,85644.3277432648,0.0,1.0
2002-06-19,12.35,12.82,12.05,12.82,130200,9.9642909517392,10.3434987855301,9.72224339825566,10.3434987855301,161373.248511911,0.0,1.0
2002-06-20,11.92,12.5,11.81,12.5,85400,9.61735612507946,10.085314728481,9.52860535546882,10.085314728481,105846.969454049,0.0,1.0
2002-06-21,12.45,12.45,11.81,12.25,114900,10.044973469567,10.044973469567,9.52860535546882,9.88360843391135,142410.032672955,0.0,1.0
2002-06-24,12.01,12.5,11.91,12.4,167400,9.68997039112452,10.085314728481,9.60928787329667,10.0046322106531,207479.890943886,0.0,1.0
2002-06-25,11.3,12.19,11.05,12.05,120000,9.1171245145468,9.83519892321465,8.91541821997718,9.72224339825566,148731.104619273,0.0,1.0
2002-06-26,11.7,11.84,10.8,11.1,141100,9.46405934120655,9.57730449571671,8.73605477649835,8.97872296473442,174435.719439343,0.03,1.0
2002-06-27,11.63,11.75,11.3,11.7,169000,9.40743676395146,9.50450403924589,9.14050175689179,9.46405934120655,208927.261412112,0.0,1.0
2002-06-28,12.04,12.25,11.64,11.64,105200,9.73908328787409,9.90895101963933,9.41552570355933,9.41552570355933,130054.129589078,0.0,1.0
2002-07-01,11.56,12.25,11.3,12.04,85200,9.35081418669638,9.90895101963933,9.14050175689179,9.73908328787409,105329.009895337,0.0,1.0
2002-07-02,10.83,11.5,10.77,11.5,74500,8.76032159532196,9.30228054904917,8.71178795767474,9.30228054904917,92101.0708591854,0.0,1.0
2002-07-03,10.9,10.9,10.37,10.73,77200,8.81694417257704,8.81694417257704,8.38823037335999,8.67943219924327,95438.9620178405,0.0,1.0
2002-07-05,12.5,12.5,10.94,11.25,78200,10.1111745098361,10.1111745098361,8.84929993100851,9.10005705885245,96675.2180025271,0.0,1.0
2002-07-08,11.4,12.5,11.4,12.5,129000,9.22139115297048,10.1111745098361,9.22139115297048,10.1111745098361,159477.02202463,0.0,1.0
2002-07-09,11.4,11.65,11.31,11.4,55200,9.22139115297048,9.4236146431672,9.14859069649966,9.22139115297048,68241.3303547253,0.0,1.0
2002-07-10,10.91,11.5,10.86,11.5,46400,8.82503311218491,9.30228054904917,8.78458841414556,9.30228054904917,57362.2776894792,0.0,1.0
2002-07-11,10.97,11.25,10.6,10.91,115700,8.87356674983212,9.10005705885245,8.57427598434097,8.82503311218491,143034.817428292,0.0,1.0
2002-07-12,10.98,11.23,10.9,10.97,78800,8.88165568943999,9.08387917963671,8.81694417257704,8.87356674983212,97416.9715933398,0.0,1.0
2002-07-15,11.1,11.26,10.86,10.98,149000,8.97872296473442,9.10814599846032,8.78458841414556,8.88165568943999,184202.141718371,0.0,1.0
2002-07-16,10.6,11.11,10.4,11.11,160100,8.57427598434097,8.98681190434228,8.4124971921836,8.98681190434228,197924.583148397,0.0,1.0
2002-07-17,11.1,11.1,10.51,10.85,83600,8.97872296473442,8.97872296473442,8.50147552787015,8.77649947453769,103351.000319838,0.0,1.0
2002-07-18,10.37,11.0,10.37,11.0,56800,8.38823037335999,8.89783356865573,8.38823037335999,8.89783356865573,70219.3399302246,0.0,1.0
2002-07-19,10.05,10.7,9.83,10.27,135900,8.12938430590819,8.65516538041966,7.95142763453507,8.3073409772813,168007.18831897,0.0,1.0
2002-07-22,9.25,10.2,9.11,9.85,138700,7.48226913727868,8.25071840002622,7.36902398276852,7.96760551375081,171468.705076094,0.0,1.0
2002-07-23,8.2,9.25,8.1,9.25,194100,6.63293047845245,7.48226913727868,6.55204108237376,7.48226913727868,239957.286627757,0.0,1.0
2002-07-24,7.85,8.65,7.7,8.6,275300,6.34981759217704,6.99693276080655,6.22848349805901,6.9564880627672,340341.272584346,0.0,1.0
2002-07-25,8.09,8.28,7.9,7.95,314200,6.54395214276589,6.6976419953154,6.39026229021639,6.43070698825573,388431.630388672,0.0,1.0
2002-07-26,7.75,8.1,7.55,8.0,184300,6.26892819609835,6.55204108237376,6.10714940394098,6.47115168629507,227841.977977824,0.0,1.0
2002-07-29,8.26,8.3,8.0,8.09,134000,6.68146411609966,6.71381987453114,6.47115168629507,6.54395214276589,165658.301948065,0.0,1.0
2002-07-30,8.15,8.36,8.0,8.36,215200,6.59248578041311,6.76235351217835,6.47115168629507,6.76235351217835,266042.287904654,0.0,1.0
2002-07-31,7.7,8.46,7.7,8.39,109200,6.22848349805901,6.84324290825704,6.22848349805901,6.78662033100196,134999.153527826,0.0,1.0
2002-08-01,7.97,8.25,7.9,8.04,179400,6.44688486747147,6.6733751764918,6.39026229021639,6.50350744472655,221784.323652857,0.0,1.0
2002-08-02,7.21,8.07,7.11,8.07,95400,5.83212545727344,6.52777426355016,5.75123606119475,6.52777426355016,117938.820939145,0.0,1.0
2002-08-05,7.07,7.5,6.55,7.31,121800,5.71888030276327,6.06670470590163,5.29825544315409,5.91301485335212,150575.978934883,0.0,1.0
2002-08-06,7.24,7.42,7.04,7.17,62100,5.85639227609704,6.00199318903868,5.69461348393967,5.79976969884196,76771.496649066,0.0,1.0
2002-08-07,7.25,7.4,7.0,7.34,70700,5.86448121570491,5.98581530982294,5.66225772550819,5.93728167217573,87403.2981173747,0.0,1.0
2002-08-08,7.6,7.65,7.2,7.29,133800,6.14759410198032,6.18803880001967,5.82403651766557,5.89683697413639,165411.050751128,0.0,1.0
2002-08-09,7.64,7.75,7.35,7.6,55900,6.1799498604118,6.26892819609835,5.9453706117836,6.14759410198032,69106.7095440062,0.0,1.0
2002-08-12,7.0,7.59,6.8,7.4,184200,5.66225772550819,6.13950516237245,5.50047893335081,5.98581530982294,227718.352379355,0.0,1.0
2002-08-13,5.6,6.9,5.4,6.75,946700,4.52980618040655,5.5813683294295,4.36802738824918,5.46003423531147,1170363.54070323,0.0,1.0
2002-08-14,6.02,6.25,5.15,5.75,412100,4.86954164393704,5.05558725491803,4.16580389805245,4.65114027452459,509461.091289535,0.0,1.0
2002-08-15,6.17,6.35,5.99,6.27,194600,4.99087573805508,5.13647665099672,4.84527482511344,5.07176513413376,240575.4146201,0.0,1.0
2002-08-16,6.48,6.5,6.0,6.13,261200,5.24163286589901,5.25781074511475,4.85336376472131,4.9585199796236,322910.063200258,0.0,1.0
2002-08-19,6.65,6.85,6.3,6.75,219700,5.37914483923278,5.54092363139016,5.09603195295737,5.46003423531147,271605.439835746,0.0,1.0
2002-08-20,6.51,6.9,6.4,6.85,149700,5.26589968472262,5.5813683294295,5.17692134903606,5.54092363139016,185067.520907652,0.0,1.0
2002-08-21,6.94,6.98,6.44,6.55,194200,5.61372408786098,5.64607984629245,5.20927710746754,5.29825544315409,240080.912226226,0.0,1.0
2002-08-22,7.06,7.1,6.7,7.05,65400,5.7107913631554,5.74314712158688,5.41958953727212,5.70270242354753,80851.1413985333,0.0,1.0
2002-08-23,6.4,6.96,6.35,6.96,140300,5.17692134903606,5.62990196707671,5.13647665099672,5.62990196707671,173446.714651594,0.0,1.0
2002-08-26,6.4,6.6,6.1,6.4,68100,5.17692134903606,5.33870014119344,4.93425316079999,5.17692134903606,84189.0325571883,0.0,1.0
2002-08-27,6.55,6.85,6.4,6.4,100000,5.29825544315409,5.54092363139016,5.17692134903606,5.17692134903606,123625.598468705,0.0,1.0
2002-08-28,6.25,6.55,6.25,6.45,101200,5.05558725491803,5.29825544315409,5.05558725491803,5.2173660470754,125109.10565033,0.0,1.0
2002-08-29,6.05,6.38,6.0,6.15,59200,4.89380846276065,5.16074346982032,4.85336376472131,4.97469785883934,73186.3542934735,0.0,1.0
2002-08-30,6.4,6.4,5.94,6.25,282800,5.17692134903606,5.17692134903606,4.80483012707409,5.05558725491803,349613.192469499,0.0,1.0
2002-09-03,6.05,6.4,6.0,6.38,153600,4.89380846276065,5.17692134903606,4.85336376472131,5.16074346982032,189888.919247931,0.0,1.0
2002-09-04,5.88,6.05,5.75,6.05,240000,4.75629648942688,4.89380846276065,4.65114027452459,4.89380846276065,296701.436324893,0.0,1.0
2002-09-05,6.05,6.22,5.85,5.88,254100,4.89380846276065,5.03132043609442,4.73202967060327,4.75629648942688,314132.64570898,0.0,1.0
2002-09-06,6.21,6.38,5.95,6.12,46100,5.02323149648655,5.16074346982032,4.81291906668196,4.95043104001573,56991.4008940732,0.0,1.0
2002-09-09,6.13,6.45,6.13,6.21,70200,4.9585199796236,5.2173660470754,4.9585199796236,5.02323149648655,86785.1701250311,0.0,1.0
2002-09-10,6.35,6.51,6.23,6.23,316800,5.13647665099672,5.26589968472262,5.03940937570229,5.03940937570229,391645.895948858,0.0,1.0
2002-09-11,6.0,6.55,6.0,6.39,28000,4.85336376472131,5.29825544315409,4.85336376472131,5.16883240942819,34615.1675712374,0.0,1.0
2002-09-12,5.8,6.35,5.8,6.1,127400,4.69158497256393,5.13647665099672,4.69158497256393,4.93425316079999,157499.012449131,0.0,1.0
2002-09-13,6.0,6.14,5.75,5.9,70500,4.85336376472131,4.96660891923147,4.65114027452459,4.77247436864262,87156.0469204371,0.0,1.0
2002-09-16,6.01,6.08,5.9,5.95,50600,4.86145270432917,4.91807528158426,4.77247436864262,4.81291906668196,62554.5528251649,0.0,1.0
2002-09-17,5.72,6.18,5.72,6.1,177700,4.62687345570098,4.99896467766294,4.62687345570098,4.93425316079999,219682.688478889,0.0,1.0
2002-09-18,5.82,6.08,5.62,5.62,116000,4.70776285177967,4.91807528158426,4.54598405962229,4.54598405962229,143405.694223698,0.0,1.0
2002-09-19,5.45,5.71,5.39,5.71,95300,4.40847208628852,4.61878451609311,4.35993844864131,4.61878451609311,117815.195340676,0.0,1.0
2002-09-20,5.25,5.65,5.15,5.6,145900,4.24669329413114,4.5702508784459,4.16580389805245,4.52980618040655,180369.748165841,0.0,1.0
2002-09-23,5.3,5.58,5.08,5.25,153600,4.28713799217049,4.51362830119081,4.10918132079737,4.24669329413114,189888.919247931,0.0,1.0
2002-09-24,5.19,5.35,5.06,5.2,70900,4.19815965648393,4.32758269020983,4.09300344158163,4.2062485960918,87650.5493143121,0.0,1.0
2002-09-25,5.25,5.53,5.0,5.26,103400,4.27096011295475,4.49874465231234,4.0675810599569,4.27909527507466,127102.568425638,0.03,1.0
2002-09-26,5.18,5.48,5.01,5.35,134400,4.21401397811535,4.45806884171277,4.07571622207682,4.35231173415389,165208.75431727,0.0,1.0
2002-09-27,5.0,5.19,4.3,5.15,192600,4.0675810599569,4.22214914023527,3.49811971156294,4.18960849175561,236750.045249302,0.0,1.0
2002-09-30,4.6,5.18,4.6,4.99,216400,3.74217457516035,4.21401397811535,3.74217457516035,4.05944589783699,266005.762159652,0.0,1.0
2002-10-01,5.1,5.29,4.6,4.61,121400,4.14893268115604,4.3035007614344,3.74217457516035,3.75030973728027,149228.740878843,0.0,1.0
2002-10-02,4.9,5.27,4.9,5.15,119500,3.98622943875777,4.28723043719458,3.98622943875777,4.18960849175561,146893.200453227,0.0,1.0
2002-10-03,4.59,5.15,4.59,4.95,98200,3.73403941304044,4.18960849175561,3.73403941304044,4.02690524935733,120710.563050267,0.0,1.0
2002-10-04,4.49,4.87,4.3,4.79,113600,3.6526877918413,3.96182395239802,3.49811971156294,3.89674265543871,139640.732815788,0.0,1.0
2002-10-07,3.9,4.65,3.9,4.45,102800,3.17271322676639,3.78285038575992,3.17271322676639,3.62014714336164,126365.029343864,0.0,1.0
2002-10-08,4.23,4.28,3.95,3.95,76900,3.44117357672354,3.48184938732311,3.21338903736595,3.21338903736595,94527.9256473069,0.0,1.0
2002-10-09,3.73,4.15,3.73,4.15,116900,3.03441547072785,3.37609227976423,3.03441547072785,3.37609227976423,143697.197765542,0.0,1.0
2002-10-10,3.95,4.07,3.65,3.72,171000,3.21338903736595,3.31101098280492,2.96933417376854,3.02628030860794,210198.638305455,0.0,1.0
2002-10-11,4.35,4.51,4.05,4.05,141600,3.53879552216251,3.66895811608113,3.29474065856509,3.29474065856509,174059.223298552,0.0,1.0
2002-10-14,4.16,4.3,3.85,4.3,86300,3.38422744188414,3.49811971156294,3.13203741616682,3.49811971156294,106082.704595092,0.0,1.0
2002-10-15,4.48,4.67,4.23,4.23,158300,3.64455262972139,3.79912070999975,3.44117357672354,3.44117357672354,194587.394407915,0.0,1.0
2002-10-16,4.24,4.38,4.1,4.38,70000,3.44930873884345,3.56320100852225,3.33541646916466,3.56320100852225,86046.2262069115,0.0,1.0
2002-10-17,4.6,4.7,4.3,4.34,110400,3.74217457516035,3.82352619635949,3.49811971156294,3.53066036004259,135707.191046329,0.0,1.0
2002-10-18,4.51,4.7,4.27,4.7,65400,3.66895811608113,3.82352619635949,3.4737142252032,3.82352619635949,80391.7599133143,0.0,1.0
2002-10-21,4.82,4.9,4.25,4.45,87200,3.92114814179846,3.98622943875777,3.45744390096337,3.62014714336164,107189.013217752,0.0,1.0
2002-10-22,5.7,5.76,4.89,4.9,306100,4.63704240835087,4.68585338107035,3.97809427663785,3.98622943875777,376267.854884794,0.0,1.0
2002-10-23,6.03,6.12,5.74,5.75,476300,4.90550275830803,4.97871921738725,4.66958305683053,4.67771821895044,585483.107747884,0.0,1.0
2002-10-24,5.9,6.05,5.86,6.04,170900,4.79974565074915,4.92177308254785,4.76720500226949,4.91363792042794,210075.715125159,0.0,1.0
2002-10-25,6.0,6.05,5.75,5.85,120000,4.88109727194828,4.92177308254785,4.67771821895044,4.75906984014958,147507.816354705,0.0,1.0
2002-10-28,6.35,6.45,6.04,6.04,229600,5.16582794614527,5.24717956734441,4.91363792042794,4.91363792042794,282231.621958669,0.0,1.0
2002-10-29,6.35,6.4,6.06,6.35,127300,5.16582794614527,5.20650375674484,4.92990824466777,5.16582794614527,156481.208516283,0.0,1.0
2002-10-30,6.3,6.5,6.23,6.35,165900,5.1251521355457,5.28785537794398,5.0682060007063,5.16582794614527,203929.55611038,0.0,1.0
2002-10-31,6.0,6.35,5.82,6.35,110900,4.88109727194828,5.16582794614527,4.73466435378984,5.16582794614527,136321.806947807,0.0,1.0
2002-11-01,6.31,6.35,6.05,6.05,91700,5.13328729766561,5.16582794614527,4.92177308254785,4.92177308254785,112720.556331054,0.0,1.0
2002-11-04,6.48,6.55,6.05,6.38,252000,5.27158505370415,5.32853118854354,4.92177308254785,5.19023343250501,309766.414344881,0.0,1.0
2002-11-05,6.45,6.45,6.25,6.45,59300,5.24717956734441,5.24717956734441,5.08447632494613,5.24717956734441,72893.4459152834,0.0,1.0
2002-11-06,6.55,6.8,6.2,6.45,180400,5.32853118854354,5.53191024154139,5.04380051434656,5.24717956734441,221753.41725324,0.0,1.0
2002-11-07,6.89,6.98,6.4,6.58,113700,5.60512670062061,5.67834315969984,5.20650375674484,5.35293667490329,139763.655996083,0.0,1.0
2002-11-08,6.32,6.99,6.05,6.99,116000,5.14142245978553,5.68647832181975,4.92177308254785,5.68647832181975,142590.889142882,0.0,1.0
2002-11-11,6.15,6.55,6.15,6.42,62200,5.00312470374699,5.32853118854354,5.00312470374699,5.22277408098466,76458.2181438555,0.0,1.0
2002-11-12,6.28,6.37,6.15,6.25,89900,5.10888181130587,5.1820982703851,5.00312470374699,5.08447632494613,110507.939085733,0.0,1.0
2002-11-13,6.32,6.63,6.17,6.28,81200,5.14142245978553,5.39361248550285,5.01939502798682,5.10888181130587,99813.6224000171,0.0,1.0
2002-11-14,6.74,6.74,6.35,6.35,76200,5.48309926882191,5.48309926882191,5.16582794614527,5.16582794614527,93667.4633852377,0.0,1.0
2002-11-15,6.71,6.75,6.54,6.64,64400,5.45869378246217,5.49123443094182,5.32039602642363,5.40174764762277,79162.5281103584,0.0,1.0
2002-11-18,7.23,7.4,6.65,6.81,368400,5.88172221269768,6.02001996873622,5.40988280974268,5.5400454036613,452848.996208945,0.0,1.0
2002-11-19,7.32,7.48,7.18,7.2,128800,5.95493867177691,6.08510126569553,5.84104640209811,5.85731672633794,158325.056220717,0.0,1.0
2002-11-20,7.6,7.6,7.3,7.42,78300,6.18272321113449,6.18272321113449,5.93866834753708,6.03629029297605,96248.8501714452,0.0,1.0
2002-11-21,7.56,7.65,7.36,7.55,143300,6.15018256265484,6.22339902173406,5.98747932025656,6.14204740053493,176148.917363577,0.0,1.0
2002-11-22,7.75,7.75,7.3,7.55,101900,6.3047506429332,6.3047506429332,5.93866834753708,6.14204740053493,125258.720721204,0.0,1.0
2002-11-25,7.9,7.9,7.75,7.85,140600,6.42677807473191,6.42677807473191,6.3047506429332,6.38610226413234,172829.991495596,0.0,1.0
2002-11-26,7.77,8.08,7.77,7.8,191100,6.32102096717303,6.57321099289036,6.32102096717303,6.34542645353277,234906.197544868,0.0,1.0
2002-11-27,8.1,8.1,7.7,7.7,168700,6.58948131713018,6.58948131713018,6.26407483233363,6.26407483233363,207371.405158657,0.0,1.0
2002-11-29,7.98,8.34,7.92,8.15,78300,6.49185937169122,6.78472520800812,6.44304839897174,6.63015712772975,96248.8501714451,0.0,1.0
2002-12-02,8.55,9.0,8.25,8.4,154800,6.95556361252631,7.32164590792243,6.71150874892889,6.8335361807276,190285.08309757,0.0,1.0
2002-12-03,8.48,8.6,8.35,8.4,125000,6.89861747768691,6.99623942312587,6.79286037012803,6.8335361807276,153653.975369485,0.0,1.0
2002-12-04,8.4,8.46,8.25,8.3,290300,6.8335361807276,6.88234715344708,6.71150874892889,6.75218455952846,356845.992398091,0.0,1.0
2002-12-05,8.45,8.45,8.2,8.4,147900,6.87421199132717,6.87421199132717,6.67083293832932,6.8335361807276,181803.383657174,0.0,1.0
2002-12-06,8.64,8.71,8.26,8.35,149700,7.02878007160553,7.08572620644493,6.7196439110488,6.79286037012803,184016.000902495,0.0,1.0
2002-12-09,8.35,8.59,8.19,8.54,324800,6.79286037012803,6.98810426100596,6.66269777620941,6.94742845040639,399254.489600069,0.0,1.0
2002-12-10,8.71,8.84,8.36,8.36,89600,7.08572620644493,7.19148331400381,6.80099553224794,6.80099553224794,110139.169544846,0.0,1.0
2002-12-11,8.4,8.7,8.4,8.61,150100,6.8335361807276,7.07759104432501,6.8335361807276,7.00437458524579,184507.693623677,0.0,1.0
2002-12-12,8.55,8.65,8.4,8.4,131600,6.95556361252631,7.03691523372544,6.8335361807276,6.8335361807276,161766.905268993,0.0,1.0
2002-12-13,8.4,8.57,8.4,8.55,75600,6.8335361807276,6.97183393676613,6.8335361807276,6.95556361252631,92929.9243034643,0.0,1.0
2002-12-16,8.45,8.5,8.32,8.4,150200,6.87421199132717,6.91488780192674,6.76845488376829,6.8335361807276,184630.616803973,0.0,1.0
2002-12-17,8.48,8.55,8.4,8.4,125400,6.89861747768691,6.95556361252631,6.8335361807276,6.8335361807276,154145.668090667,0.0,1.0
2002-12-18,8.41,8.5,8.15,8.4,142100,6.84167134284751,6.91488780192674,6.63015712772975,6.8335361807276,174673.83920003,0.0,1.0
2002-12-19,8.4,8.5,8.35,8.48,289200,6.8335361807276,6.91488780192674,6.79286037012803,6.89861747768691,355493.837414839,0.0,1.0
2002-12-20,8.4,8.45,8.35,8.45,208500,6.8335361807276,6.87421199132717,6.79286037012803,6.87421199132717,256294.8309163,0.0,1.0
2002-12-23,8.25,8.5,8.25,8.41,107200,6.71150874892889,6.91488780192674,6.71150874892889,6.84167134284751,131773.64927687,0.0,1.0
2002-12-24,8.16,8.33,8.0,8.15,59700,6.66269777620941,6.80150397988044,6.53205664334256,6.65453270540523,73116.3286048304,0.03,1.0
2002-12-26,8.18,8.4,8.0,8.06,56800,6.67902791781776,6.85865947550969,6.53205664334256,6.58104706816763,69564.6141499895,0.0,1.0
2002-12-27,7.96,8.11,7.8,7.8,75500,6.49939636012584,6.62187242218852,6.36875522725899,6.36875522725899,92467.0487381022,0.0,1.0
2002-12-30,8.23,8.5,7.96,7.96,162500,6.71985327183866,6.94031018355147,6.49939636012584,6.49939636012584,199018.482383332,0.0,1.0
2002-12-31,7.75,8.25,7.7,8.13,208800,6.3279298732381,6.73618341344701,6.28710451921721,6.63820256379687,255723.440748553,0.0,1.0
2003-01-02,8.45,8.5,7.85,7.85,89400,6.89948482953058,6.94031018355147,6.40958058127988,6.40958058127988,109490.783538892,0.0,1.0
2003-01-03,8.3,8.45,8.19,8.45,59100,6.7770087674679,6.89948482953058,6.68719298862194,6.89948482953058,72381.4911314151,0.0,1.0
2003-01-06,8.48,8.48,8.15,8.3,61100,6.92398004194311,6.92398004194311,6.65453270540523,6.7770087674679,74830.949376133,0.0,1.0
2003-01-07,8.81,8.85,8.4,8.54,79800,7.19342737848099,7.2260876616977,6.85865947550969,6.97297046676818,97733.3839642457,0.0,1.0
2003-01-08,8.1,8.81,8.05,8.81,54200,6.61370735138434,7.19342737848099,6.57288199736345,7.19342737848099,66380.3184318561,0.0,1.0
2003-01-09,8.4,8.49,8.22,8.22,67300,6.85865947550969,6.93214511274729,6.71168820103448,6.71168820103448,82424.2699347585,0.0,1.0
2003-01-10,8.65,8.8,8.3,8.3,57000,7.06278624561414,7.18526230767681,6.7770087674679,6.7770087674679,69809.5599744612,0.0,1.0
2003-01-13,8.34,8.85,8.2,8.85,100800,6.80966905068462,7.2260876616977,6.69535805942612,7.2260876616977,123452.695533784,0.0,1.0
2003-01-14,8.14,8.29,8.13,8.24,128300,6.64636763460105,6.76884369666372,6.63820256379687,6.72801834264283,157132.746398656,0.0,1.0
2003-01-15,8.15,8.28,8.05,8.24,112100,6.65453270540523,6.76067862585955,6.57288199736345,6.72801834264283,137292.13461644,0.0,1.0
2003-01-16,8.02,8.16,7.93,8.14,95700,6.54838678495091,6.66269777620941,6.47490114771331,6.64636763460105,117206.577009753,0.0,1.0
2003-01-17,7.65,7.98,7.65,7.95,94600,6.24627916519632,6.5157265017342,6.24627916519632,6.49123128932167,115859.374975158,0.0,1.0
2003-01-21,7.54,7.8,7.45,7.75,98200,6.15646338635036,6.36875522725899,6.08297774911276,6.3279298732381,120268.399815651,0.0,1.0
2003-01-22,7.8,7.89,7.4,7.44,46100,6.36875522725899,6.4422408644966,6.04215239509187,6.07481267830858,56460.0125407485,0.0,1.0
2003-01-23,7.76,7.85,7.53,7.8,48600,6.33609494404228,6.40958058127988,6.14829831554618,6.36875522725899,59521.8353466459,0.0,1.0
2003-01-24,7.41,7.76,7.3,7.76,81600,6.05031746589604,6.33609494404228,5.96050168705008,6.33609494404228,99937.8963844919,0.0,1.0
2003-01-27,7.36,7.6,7.34,7.42,212600,6.00949211187515,6.20545381117543,5.9931619702668,6.05848253670022,260377.411413517,0.0,1.0
2003-01-28,7.35,7.55,7.3,7.4,507500,6.00132704107097,6.16462845715454,5.96050168705008,6.04215239509187,621550.029597177,0.0,1.0
2003-01-29,7.35,7.55,7.3,7.4,152500,6.00132704107097,6.16462845715454,5.96050168705008,6.04215239509187,186771.191159743,0.0,1.0
2003-01-30,7.0,7.45,7.0,7.2,240000,5.71554956292474,6.08297774911276,5.71554956292474,5.8788509790083,293934.989366152,0.0,1.0
2003-01-31,7.3,7.34,6.84,6.96,89000,5.96050168705008,5.9931619702668,5.58490843005789,5.68288927970803,109000.891889948,0.0,1.0
2003-02-03,7.75,7.81,7.3,7.31,101400,6.3279298732381,6.37692029806317,5.96050168705008,5.96866675785426,124187.533007199,0.0,1.0
2003-02-04,7.55,7.65,7.5,7.65,82200,6.16462845715454,6.24627916519632,6.12380310313365,6.24627916519632,100672.733857907,0.0,1.0
2003-02-05,7.4,7.55,7.0,7.55,100400,6.04215239509187,6.16462845715454,5.71554956292474,6.16462845715454,122962.80388484,0.0,1.0
2003-02-06,7.42,7.53,7.25,7.35,30600,6.05848253670022,6.14829831554618,5.91967633302919,6.00132704107097,37476.7111441844,0.0,1.0
2003-02-07,6.83,7.65,6.83,7.52,167100,5.57674335925371,6.24627916519632,5.57674335925371,6.140133244742,204652.236346184,0.0,1.0
2003-02-10,7.45,7.53,6.8,6.9,67400,6.08297774911276,6.14829831554618,5.55224814684117,5.63389885488296,82546.7428469944,0.0,1.0
2003-02-11,7.4,7.55,7.27,7.35,64500,6.04215239509187,6.16462845715454,5.93600647463755,6.00132704107097,78995.0283921534,0.0,1.0
2003-02-12,7.26,7.46,7.15,7.3,36500,5.92784140383337,6.09114281991693,5.83802562498741,5.96050168705008,44702.6129661024,0.0,1.0
2003-02-13,7.2,7.4,7.17,7.36,31300,5.8788509790083,6.04215239509187,5.85435576659577,6.00949211187515,38334.0215298357,0.0,1.0
2003-02-14,7.28,7.47,7.15,7.3,45700,5.94417154544173,6.09930789072111,5.83802562498741,5.96050168705008,55970.1208918048,0.0,1.0
2003-02-18,7.51,7.71,7.33,7.33,80300,6.13196817393783,6.29526959002139,5.98499689946262,5.98499689946262,98345.7485254251,0.0,1.0
2003-02-19,7.28,7.53,7.28,7.45,79600,5.94417154544173,6.14829831554618,5.94417154544173,6.08297774911276,97488.4381397739,0.0,1.0
2003-02-20,7.45,7.48,7.33,7.33,48500,6.08297774911276,6.10747296152529,5.98499689946262,5.98499689946262,59399.3624344099,0.0,1.0
2003-02-21,7.19,7.49,7.06,7.49,81300,5.87068590820412,6.11563803232947,5.76453998774981,6.11563803232947,99570.4776477842,0.0,1.0
2003-02-24,6.75,7.38,6.62,7.29,107700,5.51142279282028,6.02582225348351,5.40527687236597,5.95233661624591,131903.326478061,0.0,1.0
2003-02-25,6.97,6.99,6.1,6.65,89100,5.6910543505122,5.70738449212056,4.9806931905487,5.4297720847785,109123.364802184,0.0,1.0
2003-02-26,6.65,6.97,6.45,6.87,47500,5.4297720847785,5.6910543505122,5.26647066869494,5.60940364247042,58174.633312051,0.0,1.0
2003-02-27,6.91,7.2,6.61,6.65,54700,5.64206392568713,5.8788509790083,5.39711180156179,5.4297720847785,66992.6829930356,0.0,1.0
2003-02-28,6.81,7.15,6.7,7.01,52500,5.56041321764535,5.83802562498741,5.47059743879939,5.72371463372892,64298.2789238459,0.0,1.0
2003-03-03,6.75,7.0,6.65,6.91,64400,5.51142279282028,5.71554956292474,5.4297720847785,5.64206392568713,78872.5554799176,0.0,1.0
2003-03-04,6.45,6.69,6.35,6.65,50600,5.26647066869494,5.46243236799521,5.18481996065315,5.4297720847785,61971.2935913638,0.0,1.0
2003-03-05,6.1,6.45,6.0,6.37,130100,4.9806931905487,5.26647066869494,4.89904248250692,5.20115010226151,159337.258818902,0.0,1.0
2003-03-06,6.0,6.14,5.93,6.1,73700,4.89904248250692,5.01335347376541,4.84188698687767,4.9806931905487,90262.5363178559,0.0,1.0
2003-03-07,5.88,5.98,5.7,5.9,30200,4.80106163285678,4.88271234089856,4.65409035838157,4.81739177446514,36986.8194952408,0.0,1.0
2003-03-10,5.11,5.71,5.09,5.66,134300,4.17235118093506,4.66225542918575,4.1560210393267,4.62143007516486,164481.121132809,0.0,1.0
2003-03-11,5.13,5.25,5.01,5.11,83900,4.18868132254341,4.28666217219355,4.09070047289328,4.17235118093506,102754.773365918,0.0,1.0
2003-03-12,5.18,5.4,4.9,5.03,169500,4.22950667656431,4.40913823425623,4.00088469404732,4.10703061450163,207591.586239845,0.0,1.0
2003-03-13,5.05,5.5,4.93,5.5,90700,4.12336075610999,4.49078894229801,4.02537990645985,4.49078894229801,111082.931397958,0.0,1.0
2003-03-14,5.05,5.45,5.03,5.1,244500,4.12336075610999,4.44996358827712,4.10703061450163,4.16418611013088,299446.270416768,0.0,1.0
2003-03-17,5.95,5.99,5.2,5.2,131900,4.85821712848603,4.89087741170274,4.24583681817266,4.24583681817266,161541.771239148,0.0,1.0
2003-03-18,5.94,6.3,5.7,6.05,108400,4.85005205768185,5.14399460663226,4.65409035838157,4.93986783652781,132760.636863712,0.0,1.0
2003-03-19,5.64,5.8,5.64,5.68,149800,4.6050999335565,4.73574106642335,4.6050999335565,4.63776021677322,183464.422529374,0.0,1.0
2003-03-20,5.75,6.04,5.61,5.67,92000,4.69491571240246,4.93170276572363,4.58060472114397,4.62959514596904,112675.079257025,0.0,1.0
2003-03-21,6.25,6.25,5.84,5.95,112700,5.10316925261137,5.10316925261137,4.76840134964007,4.85821712848603,138026.972089856,0.0,1.0
2003-03-24,5.95,6.22,5.85,6.15,85900,4.85821712848603,5.07867404019884,4.77656642044424,5.02151854456959,105204.231610635,0.0,1.0
2003-03-25,6.0,6.08,5.85,6.05,100300,4.89904248250692,4.96436304894034,4.77656642044424,4.93986783652781,122840.330972604,0.0,1.0
2003-03-26,5.6,6.15,5.5,6.07,553300,4.59693486275232,5.04841953677264,4.51484674020318,4.98274903873332,674031.739084693,0.03,1.0
2003-03-27,5.6,5.79,5.45,5.55,698700,4.59693486275232,4.75290229559571,4.4738026789286,4.55589080147775,851158.460326179,0.0,1.0
2003-03-28,5.68,5.75,5.66,5.67,62100,4.66260536079164,4.72006704657605,4.64618773628181,4.65439654853673,75650.408453207,0.0,1.0
2003-03-31,6.1,6.1,5.5,5.68,130400,5.00737547549807,5.00737547549807,4.51484674020318,4.66260536079164,158853.675721388,0.0,1.0
2003-04-01,6.26,6.3,5.76,6.1,118500,5.13871647157671,5.17155172059636,4.72827585883096,5.00737547549807,144357.059608776,0.0,1.0
2003-04-02,6.93,6.95,6.25,6.5,153000,5.688706892656,5.70512451716583,5.13050765932179,5.33572796569466,186385.064305003,0.0,1.0
2003-04-03,7.23,7.4,6.95,7.03,102100,5.93497126030345,6.074521068637,5.70512451716583,5.77079501520515,124378.529840136,0.0,1.0
2003-04-04,6.78,7.23,6.67,7.23,53600,5.56557470883228,5.93497126030345,5.47527777402822,5.93497126030345,65295.6826584845,0.0,1.0
2003-04-07,7.33,7.4,6.88,6.88,107500,6.0170593828526,6.074521068637,5.64766283138143,5.64766283138143,130956.826227371,0.0,1.0
2003-04-08,7.21,7.36,7.04,7.25,58600,5.91855363579362,6.04168581961734,5.77900382746007,5.95138888481328,71386.6978318506,0.0,1.0
2003-04-09,7.05,7.36,7.05,7.31,68600,5.78721263971498,6.04168581961734,5.78721263971498,6.00064175834277,83568.7281785828,0.0,1.0
2003-04-10,7.17,7.25,6.85,7.0,34400,5.88571838677396,5.95138888481328,5.62303639461668,5.74616857844041,41906.1843927587,0.0,1.0
2003-04-11,6.95,7.27,6.95,7.27,93900,5.70512451716583,5.96780650932311,5.70512451716583,5.96780650932311,114389.264955815,0.0,1.0
2003-04-14,7.0,7.06,6.93,6.93,58800,5.74616857844041,5.79542145196989,5.688706892656,5.688706892656,71630.3384387852,0.0,1.0
2003-04-15,7.15,7.16,6.92,6.95,73300,5.86930076226413,5.87750957451904,5.68049808040109,5.70512451716583,89294.282441547,0.0,1.0
2003-04-16,7.15,7.19,7.06,7.15,96100,5.86930076226413,5.90213601128379,5.79542145196989,5.86930076226413,117069.311632096,0.0,1.0
2003-04-17,7.65,7.74,7.15,7.15,81700,6.27974137500987,6.35362068530411,5.86930076226413,5.86930076226413,99527.187932802,0.0,1.0
2003-04-21,7.57,7.65,7.29,7.65,76500,6.21407087697055,6.27974137500987,5.98422413383294,6.27974137500987,93192.5321525013,0.0,1.0
2003-04-22,7.67,7.78,7.5,7.73,74600,6.2961589995197,6.38645593432377,6.15660919118615,6.34541187304919,90877.9463866222,0.0,1.0
2003-04-23,7.62,7.85,7.33,7.71,104400,6.25511493824513,6.44391762010817,6.0170593828526,6.32899424853936,127180.396819884,0.0,1.0
2003-04-24,7.75,7.9,7.68,7.8,227600,6.36182949755902,6.48496168138274,6.30436781177462,6.40287355883359,277263.010691625,0.0,1.0
2003-04-25,7.34,7.67,7.28,7.67,141800,6.02526819510751,6.2961589995197,5.97601532157802,6.2961589995197,172741.190316663,0.0,1.0
2003-04-28,7.37,7.5,7.3,7.44,180000,6.04989463187226,6.15660919118615,5.99243294608785,6.10735631765666,219276.546241179,0.0,1.0
2003-04-29,7.55,7.7,7.4,7.4,683100,6.19765325246072,6.32078543628445,6.074521068637,6.074521068637,832154.492985276,0.0,1.0
2003-04-30,8.35,8.35,7.5,7.53,242200,6.85435823285391,6.85435823285391,6.15660919118615,6.18123562795089,295048.774997854,0.0,1.0
2003-05-01,8.13,8.35,8.0,8.35,79800,6.67376436324579,6.85435823285391,6.56704980393189,6.85435823285391,97212.6021669228,0.0,1.0
2003-05-02,8.64,8.65,8.06,8.07,66800,7.09241378824644,7.10062260050136,6.61630267746138,6.6245114897163,81375.9627161711,0.0,1.0
2003-05-05,8.4,8.93,8.22,8.93,233700,6.89540229412849,7.33046934363897,6.74764367354002,7.33046934363897,284694.049203131,0.0,1.0
2003-05-06,8.57,8.85,8.35,8.63,189300,7.03495210246204,7.26479884559966,6.85435823285391,7.08420497599153,230605.83446364,0.0,1.0
2003-05-07,8.1,8.54,8.05,8.47,59900,6.64913792648104,7.01032566569729,6.60809386520647,6.95286397991289,72970.3617769258,0.0,1.0
2003-05-08,8.51,8.51,8.0,8.01,75800,6.98569922893255,6.98569922893255,6.56704980393189,6.57525861618681,92339.79002823,0.0,1.0
2003-05-09,8.93,8.93,8.41,8.41,54100,7.33046934363897,7.33046934363897,6.9036111063834,6.9036111063834,65904.7841758212,0.0,1.0
2003-05-12,9.2,9.45,8.99,9.0,131600,7.55210727452168,7.75732758089455,7.37972221716846,7.38793102942338,160315.519362996,0.0,1.0
2003-05-13,9.3,9.48,9.05,9.25,155900,7.63419539707083,7.78195401765929,7.42897509069795,7.59315133579625,189917.853105555,0.0,1.0
2003-05-14,9.07,9.4,9.07,9.4,77400,7.44539271520778,7.71628351961997,7.44539271520778,7.71628351961997,94288.9148837072,0.0,1.0
2003-05-15,9.09,9.25,9.0,9.17,76000,7.46181033971761,7.59315133579625,7.38793102942338,7.52748083775693,92583.4306351647,0.0,1.0
2003-05-16,8.5,9.25,8.5,9.05,237300,6.97749041667764,7.59315133579625,6.97749041667764,7.42897509069795,289079.580127955,0.0,1.0
2003-05-19,8.31,8.68,7.56,8.6,131800,6.82152298383425,7.1252490372661,6.20586206471564,7.05957853922678,160559.15996993,0.0,1.0
2003-05-20,8.1,8.44,7.85,8.35,76100,6.64913792648104,6.92823754314815,6.44391762010817,6.85435823285391,92705.250938632,0.0,1.0
2003-05-21,8.12,8.12,7.68,8.0,188100,6.66555555099087,6.66555555099087,6.30436781177462,6.56704980393189,229143.990822033,0.0,1.0
2003-05-22,8.05,8.12,7.98,8.07,88400,6.60809386520647,6.66555555099087,6.55063217942206,6.6245114897163,107689.148265113,0.0,1.0
2003-05-23,8.82,8.9,8.08,8.15,134000,7.24017240883491,7.30584290687423,6.63272030197121,6.69018198775562,163239.206646211,0.0,1.0
2003-05-27,9.44,9.5,9.01,9.02,135900,7.74911876863963,7.79837164216912,7.39613984167829,7.40434865393321,165553.792412091,0.0,1.0
2003-05-28,9.5,9.65,9.25,9.4,196000,7.79837164216912,7.92150382599285,7.59315133579625,7.71628351961997,238767.794795951,0.0,1.0
2003-05-29,9.92,9.92,9.38,9.4,141500,8.14314175687555,8.14314175687555,7.69986589511014,7.71628351961997,172375.72940626,0.0,1.0
2003-05-30,10.01,10.06,9.73,9.92,133100,8.21702106716978,8.25806512844436,7.98717432403216,8.14314175687555,162142.823915005,0.0,1.0
2003-06-02,10.27,10.34,10.15,10.2,120500,8.43045018579757,8.48791187158197,8.33194443873859,8.37298850001316,146793.465678123,0.0,1.0
2003-06-03,10.3,10.3,10.0,10.07,100300,8.45507662256231,8.45507662256231,8.20881225491487,8.26627394069927,122185.764377724,0.0,1.0
2003-06-04,10.68,10.68,10.25,10.4,90900,8.76701148824908,8.76701148824908,8.41403256128774,8.53716474511146,110734.655851796,0.0,1.0
2003-06-05,10.75,10.9,10.41,10.68,68800,8.82447317403348,8.9476053578572,8.54537355736637,8.76701148824908,83812.3687855175,0.0,1.0
2003-06-06,10.8,11.1,10.66,10.8,95300,8.86551723530806,9.1117816029555,8.75059386373925,8.86551723530806,116094.749204358,0.0,1.0
2003-06-09,10.51,10.77,10.5,10.76,121100,8.62746167991552,8.84089079854331,8.61925286766061,8.8326819862884,147524.387498927,0.0,1.0
2003-06-10,10.5,10.54,10.32,10.43,56600,8.61925286766061,8.65208811668027,8.47149424707214,8.5617911818762,68950.2917625042,0.0,1.0
2003-06-11,10.15,10.2,9.55,9.75,115800,8.33194443873859,8.37298850001316,7.8394157034437,8.00359194854199,141067.911415159,0.0,1.0
2003-06-12,9.78,10.15,9.7,10.15,129900,8.02821838530674,8.33194443873859,7.96254788726742,8.33194443873859,158244.574204051,0.0,1.0
2003-06-13,9.64,9.86,9.61,9.69,59000,7.91329501373793,8.09388888334606,7.88866857697319,7.9543390750125,71873.9790457199,0.0,1.0
2003-06-16,9.79,9.9,9.7,9.7,138200,8.03642719756165,8.12672413236572,7.96254788726742,7.96254788726742,168355.659391839,0.0,1.0
2003-06-17,9.73,9.99,9.72,9.79,153100,7.98717432403216,8.20060344265995,7.97896551177725,8.03642719756165,186506.88460847,0.0,1.0
2003-06-18,9.8,9.8,9.64,9.73,149500,8.04463600981657,8.04463600981657,7.91329501373793,7.98717432403216,182121.353683646,0.0,1.0
2003-06-19,9.77,9.98,9.75,9.9,67600,8.02000957305182,8.19239463040504,8.00359194854199,8.12672413236572,82350.5251439097,0.0,1.0
2003-06-20,10.19,10.25,9.85,9.87,111200,8.36477968775825,8.41403256128774,8.08568007109114,8.10209769560097,135464.177455662,0.0,1.0
2003-06-23,10.0,10.2,9.77,10.2,111000,8.20881225491487,8.37298850001316,8.02000957305182,8.37298850001316,135220.536848727,0.0,1.0
2003-06-24,9.94,10.0,9.77,10.0,112200,8.15955938138538,8.20881225491487,8.02000957305182,8.20881225491487,136682.380490335,0.0,1.0
2003-06-25,10.1,10.14,9.81,9.81,156200,8.31552681422876,8.34845959369105,8.07676416312714,8.07676416312714,189719.789887578,0.03,1.0
2003-06-26,10.25,10.35,9.99,10.1,78900,8.43902473721236,8.52135668586808,8.22496167070746,8.31552681422876,95831.5712044167,0.0,1.0
2003-06-27,10.36,10.4,10.15,10.2,121500,8.52958988073366,8.56252266019595,8.35669278855663,8.39785876288449,147573.332082847,0.0,1.0
2003-06-30,10.45,10.72,10.28,10.46,225500,8.60368863452381,8.82598489589429,8.46372432180907,8.61192182938939,273891.245964461,0.0,1.0
2003-07-01,10.7,10.72,10.01,10.35,93700,8.80951850616314,8.82598489589429,8.2414280604386,8.52135668586808,113807.582026031,0.0,1.0
2003-07-02,11.4,11.4,10.73,10.8,244600,9.38584214675325,9.38584214675325,8.83421809075986,8.89185045481887,297090.01668695,0.0,1.0
2003-07-03,10.99,11.3,10.99,11.3,59500,9.04828115726476,9.30351019809752,9.04828115726476,9.30351019809752,72268.4218841926,0.0,1.0
2003-07-07,11.08,11.34,10.86,10.91,128500,9.12237991105492,9.33644297755981,8.94124962401231,8.98241559834018,156075.49936334,0.0,1.0
2003-07-08,11.42,11.46,11.05,11.09,152900,9.4023085364844,9.43524131594669,9.0976803264582,9.13061310592049,185711.625312488,0.0,1.0
2003-07-09,11.75,11.76,11.28,11.42,132300,9.67400396704831,9.68223716191388,9.28704380836638,9.4023085364844,160690.961601322,0.0,1.0
2003-07-10,11.4,11.75,11.19,11.75,101900,9.38584214675325,9.67400396704831,9.21294505457622,9.67400396704831,123767.263697466,0.0,1.0
2003-07-11,11.35,11.7,10.9,10.9,79400,9.34467617242539,9.63283799272044,8.9741824034746,8.9741824034746,96438.8688673091,0.0,1.0
2003-07-14,11.25,11.95,11.2,11.5,140300,9.26234422376966,9.83866786435977,9.22117824944179,9.46817409540898,170407.7242076,0.0,1.0
2003-07-15,11.67,11.8,11.2,11.35,106000,9.60813840812373,9.71516994137617,9.22117824944179,9.34467617242539,128747.104533183,0.0,1.0
2003-07-16,11.28,11.67,11.1,11.67,155100,9.28704380836638,9.60813840812373,9.13884630078606,9.60813840812373,188383.735029215,0.0,1.0
2003-07-17,10.75,11.26,10.65,11.25,204000,8.85068448049101,9.27057741863523,8.76835253183528,9.26234422376966,247777.446460089,0.0,1.0
2003-07-18,11.0,11.1,10.75,10.85,170200,9.05651435213033,9.13884630078606,8.85068448049101,8.93301642914674,206724.124448564,0.0,1.0
2003-07-21,10.76,11.0,10.63,11.0,92200,8.85891767535658,9.05651435213033,8.75188614210413,9.05651435213033,111985.689037354,0.0,1.0
2003-07-22,11.04,11.06,10.75,10.75,66500,9.08944713159262,9.10591352132377,8.85068448049101,8.85068448049101,80770.5891646859,0.0,1.0
2003-07-23,10.99,11.15,10.87,11.1,127300,9.04828115726476,9.18001227511393,8.94948281887788,9.13884630078606,154617.984972399,0.0,1.0
2003-07-24,10.5,11.04,10.45,11.0,161400,8.64485460885168,9.08944713159262,8.60368863452381,9.05651435213033,196035.685581659,0.0,1.0
2003-07-25,11.15,11.21,10.55,10.6,109500,9.18001227511393,9.22941144430737,8.68602058317955,8.72718655750741,132998.18817343,0.0,1.0
2003-07-28,11.37,11.73,11.21,11.5,213200,9.36114256215653,9.65753757731716,9.22941144430737,9.46817409540898,258951.723457309,0.0,1.0
2003-07-29,11.59,11.67,11.32,11.67,61200,9.54227284919914,9.60813840812373,9.31997658782867,9.60813840812373,74333.2339380267,0.0,1.0
2003-07-30,11.17,11.55,11.0,11.5,76200,9.19647866484507,9.50934006973685,9.05651435213033,9.46817409540898,92552.1638247979,0.0,1.0
2003-07-31,11.55,11.59,11.25,11.27,90400,9.50934006973685,9.54227284919914,9.26234422376966,9.2788106135008,109799.417450941,0.0,1.0
2003-08-01,11.07,11.7,11.04,11.7,97500,9.11414671618934,9.63283799272044,9.08944713159262,9.63283799272044,118423.044264013,0.0,1.0
2003-08-04,11.05,11.17,10.89,11.1,73100,9.0976803264582,9.19647866484507,8.96594920860903,9.13884630078606,88786.9183148652,0.0,1.0
2003-08-05,10.75,11.07,10.75,11.05,160200,8.85068448049101,9.11414671618934,8.85068448049101,9.0976803264582,194578.171190717,0.0,1.0
2003-08-06,10.93,11.0,10.76,10.85,207300,8.99888198807132,9.05651435213033,8.85891767535658,8.93301642914674,251785.611035179,0.0,1.0
2003-08-07,11.05,11.1,10.93,11.03,142600,9.0976803264582,9.13884630078606,8.99888198807132,9.08121393672705,173201.293456905,0.0,1.0
2003-08-08,10.86,11.12,10.8,11.05,147400,8.94124962401231,9.15531269051721,8.89185045481887,9.0976803264582,179031.351020672,0.0,1.0
2003-08-11,10.63,11.05,10.6,10.96,171600,8.75188614210413,9.0976803264582,8.72718655750741,9.02358157266804,208424.557904663,0.0,1.0
2003-08-12,11.09,11.1,10.65,10.73,121700,9.13061310592049,9.13884630078606,8.76835253183528,8.83421809075986,147816.251148004,0.0,1.0
2003-08-13,11.1,11.25,10.96,11.19,90400,9.13884630078606,9.26234422376966,9.02358157266804,9.21294505457622,109799.417450941,0.0,1.0
2003-08-14,11.0,11.2,10.89,11.12,76000,9.05651435213033,9.22117824944179,8.96594920860903,9.15531269051721,92309.244759641,0.0,1.0
2003-08-15,10.85,10.99,10.73,10.99,42800,8.93301642914674,9.04828115726476,8.83421809075986,9.04828115726476,51984.6799435873,0.0,1.0
2003-08-18,11.02,11.05,10.8,10.95,107400,9.07298074186148,9.0976803264582,8.89185045481887,9.01534837780247,130447.537989282,0.0,1.0
2003-08-19,11.36,11.36,11.07,11.12,194100,9.35290936729096,9.35290936729096,9.11414671618934,9.15531269051721,235752.95273482,0.0,1.0
2003-08-20,11.73,11.8,11.3,11.36,277000,9.65753757731716,9.71516994137617,9.30351019809752,9.35290936729096,336442.905242376,0.0,1.0
2003-08-21,12.1,12.15,11.8,11.83,237600,9.96216578734336,10.0033317616712,9.71516994137617,9.73986952597289,288587.849406457,0.0,1.0
2003-08-22,12.0,12.2,11.91,12.05,252900,9.87983383868763,10.0444977359991,9.80573508489748,9.9209998130155,307171.157890963,0.0,1.0
2003-08-25,11.69,12.13,11.54,12.1,109500,9.62460479785487,9.98686537194009,9.50110687487127,9.96216578734336,132998.18817343,0.0,1.0
2003-08-26,12.1,12.2,11.65,11.79,173300,9.96216578734336,10.0444977359991,9.59167201839258,9.7069367465106,210489.369958497,0.0,1.0
2003-08-27,12.25,12.3,11.96,12.18,315000,10.085663710327,10.1268296846548,9.84690105922534,10.0280313462679,382597.527622195,0.0,1.0
2003-08-28,12.86,12.86,12.2,12.3,244300,10.5878885971269,10.5878885971269,10.0444977359991,10.1268296846548,296725.638089215,0.0,1.0
2003-08-29,12.88,12.96,12.6,12.65,89500,10.6043549868581,10.6702205457826,10.373825530622,10.4149915049499,108706.281657735,0.0,1.0
2003-09-02,13.15,13.19,12.91,12.98,245400,10.8266512482285,10.8595840276908,10.6290545714548,10.6866869355138,298061.692947578,0.0,1.0
2003-09-03,13.69,13.95,13.2,13.2,247800,11.2712437709695,11.4853068374744,10.8678172225564,10.8678172225564,300976.72172946,0.0,1.0
2003-09-04,14.08,14.11,13.42,13.45,236200,11.5923383707268,11.6170379553235,11.048947509599,11.0736470941957,286887.415950358,0.0,1.0
2003-09-05,14.26,14.45,13.95,14.0,212200,11.7405358783071,11.896966580753,11.4853068374744,11.5264728118022,257737.128131525,0.0,1.0
2003-09-08,14.5,14.62,14.28,14.28,181500,11.9381325550809,12.0369308934678,11.7570022680383,11.7570022680383,220449.051629932,0.0,1.0
2003-09-09,14.5,14.71,14.4,14.6,150300,11.9381325550809,12.1110296472579,11.8558006064252,12.0204645037366,182553.677465448,0.0,1.0
2003-09-10,14.13,14.65,14.13,14.5,275200,11.6335043450547,12.0616304780645,11.6335043450547,11.9381325550809,334256.633655963,0.0,1.0
2003-09-11,13.27,13.9,12.54,13.9,363000,10.9254495866154,11.4441408631465,10.3244263614286,11.4441408631465,440898.103259864,0.0,1.0
2003-09-12,13.26,13.41,12.85,13.28,86900,10.9172163917498,11.0407143147334,10.5796554022613,10.933682781481,105548.333810695,0.0,1.0
2003-09-15,13.28,13.5,13.08,13.26,75500,10.933682781481,11.1148130685236,10.7690188841695,10.9172163917498,91701.9470967484,0.0,1.0
2003-09-16,13.58,13.72,13.3,13.38,99900,11.1806786274482,11.2959433555662,10.9501491712121,11.0160147301367,121338.073045896,0.0,1.0
2003-09-17,13.65,13.65,13.33,13.58,91300,11.2383109915072,11.2383109915072,10.9748487558088,11.1806786274482,110892.553244147,0.0,1.0
2003-09-18,13.55,13.79,13.28,13.65,172000,11.1559790428515,11.3535757196252,10.933682781481,11.2383109915072,208910.396034976,0.0,1.0
2003-09-19,13.7,13.7,13.36,13.55,131600,11.279476965835,11.279476965835,10.9995483404056,11.1559790428515,159840.744873274,0.0,1.0
2003-09-22,13.35,13.45,13.0,13.45,94400,10.99131514554,11.0736470941957,10.7031533252449,11.0736470941957,114657.79875408,0.0,1.0
2003-09-23,13.65,13.74,13.26,13.35,207200,11.2383109915072,11.3124097452973,10.9172163917498,10.99131514554,251664.1515026,0.0,1.0
2003-09-24,13.13,13.7,13.13,13.52,132400,10.8348844430941,11.305248809626,10.8348844430941,11.1567126938791,160445.827468702,0.03,1.0
2003-09-25,13.07,13.17,12.8,13.13,186500,10.7853724045118,10.8678924688156,10.5625682308914,10.8348844430941,226005.640656442,0.0,1.0
2003-09-26,12.21,12.97,12.2,12.97,184900,10.0756998514988,10.702852340208,10.0674478450684,10.702852340208,224066.718270113,0.0,1.0
2003-09-29,12.42,12.57,12.16,12.31,322700,10.2489919865368,10.3727720829926,10.0344398193469,10.1582199158026,391056.408792676,0.0,1.0
2003-09-30,12.31,12.58,12.25,12.52,134800,10.1582199158026,10.381024089423,10.1087078772203,10.3315120508407,163354.211048195,0.0,1.0
2003-10-01,12.5,12.9,12.25,12.41,126900,10.3150080379799,10.6450882951953,10.1087078772203,10.2407399801065,153780.781765697,0.0,1.0
2003-10-02,12.93,13.3,12.5,12.5,91400,10.6698443144864,10.9751685524106,10.3150080379799,10.3150080379799,110760.941319029,0.0,1.0
2003-10-03,13.6,13.71,13.0,13.03,104700,11.2227287453221,11.3135008160564,10.7276083594991,10.7523643787903,126878.233655387,0.0,1.0
2003-10-06,13.4,13.48,13.2,13.42,156500,11.0576886167145,11.1237046681575,10.8926484881068,11.0741926295752,189650.845912778,0.0,1.0
2003-10-07,14.04,14.04,13.44,13.49,120200,11.585817028259,11.585817028259,11.090696642436,11.1319566745879,145661.544272946,0.0,1.0
2003-10-08,13.34,14.01,13.3,14.0,153700,11.0081765781322,11.5610610089679,10.9751685524106,11.5528090025375,186257.731736703,0.0,1.0
2003-10-09,14.31,14.62,13.55,13.55,218600,11.8086212018794,12.0644334012213,11.1814687131702,11.1814687131702,264905.271032162,0.0,1.0
2003-10-10,14.23,14.36,13.79,14.31,166100,11.7426051504363,11.8498812340313,11.3795168674994,11.8086212018794,201284.380230751,0.0,1.0
2003-10-13,14.23,14.94,14.11,14.5,229600,11.7426051504363,12.3284976069936,11.6435810732717,11.9654093240567,278235.362438173,0.0,1.0
2003-10-14,14.25,14.28,13.75,13.75,122900,11.7591091632971,11.7838651825883,11.3465088417779,11.3465088417779,148933.475799875,0.0,1.0
2003-10-15,13.85,14.45,13.85,14.45,95000,11.4290289060817,11.9241492919048,11.4290289060817,11.9241492919048,115123.516688269,0.0,1.0
2003-10-16,13.96,14.13,13.85,13.9,80200,11.519800976816,11.6600850861325,11.4290289060817,11.4702889382337,97188.4846147271,0.0,1.0
2003-10-17,13.84,14.1,13.6,14.06,120600,11.4207768996514,11.6353290668413,11.2227287453221,11.6023210411198,146146.274869527,0.0,1.0
2003-10-20,14.06,14.26,13.94,13.94,139400,11.6023210411198,11.7673611697275,11.5032969639552,11.5032969639552,168928.61290889,0.0,1.0
2003-10-21,14.1,14.29,14.01,14.16,93100,11.6353290668413,11.7921171890186,11.5610610089679,11.6848411054237,112821.046354503,0.0,1.0
2003-10-22,14.05,14.2,13.61,14.11,164000,11.5940690346894,11.7178491311452,11.2309807517525,11.6435810732717,198739.544598695,0.0,1.0
2003-10-23,12.23,13.65,11.85,13.65,473100,10.0922038643596,11.2639887774741,9.77862762000496,11.2639887774741,573315.113107572,0.0,1.0
2003-10-24,11.43,12.17,11.2,12.13,290100,9.43204334992884,10.0426918257772,9.24224720203001,10.0096838000557,351550.865171227,0.0,1.0
2003-10-27,11.69,12.29,11.47,11.47,207800,9.64659551711882,10.1417159029419,9.46505137565037,9.46505137565037,251817.544924443,0.0,1.0
2003-10-28,11.64,11.8,11.45,11.75,263100,9.6053354849669,9.73736758785304,9.4485473627896,9.69610755570112,318831.54990193,0.0,1.0
2003-10-29,11.7,12.0,11.57,11.57,279900,9.6548475235492,9.90240771646072,9.54757143995421,9.54757143995421,339190.234958381,0.0,1.0
2003-10-30,11.47,11.85,11.25,11.85,257500,9.46505137565037,9.77862762000496,9.28350723418193,9.77862762000496,312045.321549779,0.0,1.0
2003-10-31,11.07,11.5,11.07,11.48,254800,9.13497111843501,9.48980739494152,9.13497111843501,9.47330338208076,308773.39002285,0.0,1.0
2003-11-03,11.99,12.23,11.28,11.3,399600,9.89415571003034,10.0922038643596,9.30826325347308,9.32476726633385,484245.865985599,0.0,1.0
2003-11-04,11.95,12.4,11.82,11.96,109700,9.8611476843088,10.2324879736761,9.75387160071381,9.86939969073919,132937.366112663,0.0,1.0
2003-11-05,12.1,12.21,11.8,11.88,121300,9.98492778076456,10.0756998514988,9.73736758785304,9.80338363929611,146994.553413546,0.0,1.0
2003-11-06,12.12,12.12,11.8,12.0,145100,10.0014317936253,10.0014317936253,9.73736758785304,9.90240771646072,175836.023910187,0.0,1.0
2003-11-07,12.16,12.25,11.92,12.11,149700,10.0344398193469,10.1087078772203,9.83639166501765,9.99317978719494,181410.425770881,0.0,1.0
2003-11-10,11.7,12.2,11.62,12.2,138300,9.6548475235492,10.0674478450684,9.58883147210613,10.0674478450684,167595.603768289,0.0,1.0
2003-11-11,11.63,11.69,11.55,11.62,77100,9.59708347853651,9.64659551711882,9.53106742709344,9.58883147210613,93431.8224912155,0.0,1.0
2003-11-12,11.91,12.04,11.59,11.85,123000,9.82813965858726,9.93541574218226,9.56407545281498,9.77862762000496,149054.658449021,0.0,1.0
2003-11-13,11.96,12.25,11.86,11.95,105000,9.86939969073919,10.1087078772203,9.78687962643535,9.8611476843088,127241.781602823,0.0,1.0
2003-11-14,11.65,12.18,11.6,12.0,90300,9.61358749139728,10.0509438322076,9.57232745924536,9.90240771646072,109427.932178427,0.0,1.0
2003-11-17,11.51,11.58,11.2,11.55,98400,9.49805940137191,9.5558234463846,9.24224720203001,9.53106742709344,119243.726759217,0.0,1.0
2003-11-18,11.49,11.9,11.41,11.43,103300,9.48155538851114,9.81988765215688,9.41553933706807,9.43204334992884,125181.676567348,0.0,1.0
2003-11-19,11.48,11.64,11.34,11.5,189900,9.47330338208076,9.6053354849669,9.35777529205538,9.48980739494152,230125.85072739,0.0,1.0
2003-11-20,11.22,11.45,10.95,11.38,116600,9.25875121489077,9.4485473627896,9.03594704127041,9.39078331777692,141298.968903706,0.0,1.0
2003-11-21,11.35,11.35,10.75,11.2,162100,9.36602729848576,9.36602729848576,8.87090691266273,9.24224720203001,196437.074264929,0.0,1.0
2003-11-24,12.24,12.24,11.4,11.4,141400,10.1004558707899,10.1004558707899,9.40728733063768,9.40728733063768,171352.265891802,0.0,1.0
2003-11-25,12.42,12.57,12.17,12.24,101600,10.2489919865368,10.3727720829926,10.0426918257772,10.1004558707899,123121.571531875,0.0,1.0
2003-11-26,12.19,12.34,11.85,12.32,126300,10.059195838638,10.1829759350938,9.77862762000496,10.166471922233,153053.685870824,0.0,1.0
2003-11-28,12.26,12.45,12.22,12.22,37500,10.1169598836507,10.273748005828,10.0839518579292,10.0839518579292,45443.4934295795,0.0,1.0
2003-12-01,12.27,12.5,12.14,12.36,98100,10.1252118900811,10.3150080379799,10.0179358064861,10.1994799479545,118880.17881178,0.0,1.0
2003-12-02,12.3,12.34,12.0,12.26,138100,10.1499679093722,10.1829759350938,9.90240771646072,10.1169598836507,167353.238469999,0.0,1.0
2003-12-03,11.86,12.27,11.85,12.25,144300,9.78687962643535,10.1252118900811,9.77862762000496,10.1087078772203,174866.562717022,0.0,1.0
2003-12-04,11.6,11.8,11.42,11.76,94900,9.57232745924536,9.73736758785304,9.42379134349845,9.70435956213151,115002.334039123,0.0,1.0
2003-12-05,11.47,11.55,11.33,11.55,90200,9.46505137565037,9.53106742709344,9.349523285625,9.53106742709344,109306.749529282,0.0,1.0
2003-12-08,11.58,11.65,11.37,11.37,202900,9.5558234463846,9.61358749139728,9.38253131134653,9.38253131134653,245879.595116311,0.0,1.0
2003-12-09,11.32,11.7,11.2,11.5,101800,9.34127127919461,9.6548475235492,9.24224720203001,9.48980739494152,123363.936830165,0.0,1.0
2003-12-10,11.35,11.4,11.28,11.28,95300,9.36602729848576,9.40728733063768,9.30826325347308,9.30826325347308,115487.064635705,0.0,1.0
2003-12-11,11.74,11.88,11.31,11.35,60100,9.68785554927074,9.80338363929611,9.33301927276423,9.36602729848576,72830.7721364727,0.0,1.0
2003-12-12,11.75,11.99,11.53,11.75,72700,9.69610755570112,9.89415571003034,9.51456341423268,9.69610755570112,88099.7859288115,0.0,1.0
2003-12-15,11.45,12.05,11.43,12.0,136700,9.4485473627896,9.94366774861264,9.43204334992884,9.90240771646072,165656.68138196,0.0,1.0
2003-12-16,11.39,11.55,11.07,11.55,269400,9.3990353242073,9.53106742709344,9.13497111843501,9.53106742709344,326466.056798099,0.0,1.0
2003-12-17,11.16,11.4,11.1,11.4,202900,9.20923917630847,9.40728733063768,9.15972713772617,9.40728733063768,245879.595116311,0.0,1.0
2003-12-18,11.23,11.35,11.17,11.17,239100,9.26700322132116,9.36602729848576,9.21749118273885,9.21749118273885,289747.714106999,0.0,1.0
2003-12-19,11.45,11.52,11.15,11.3,196100,9.4485473627896,9.50631140780229,9.20098716987809,9.32476726633385,237639.174974414,0.0,1.0
2003-12-22,11.47,11.48,11.15,11.25,117600,9.46505137565037,9.47330338208076,9.20098716987809,9.28350723418193,142510.795395161,0.0,1.0
2003-12-23,12.09,12.1,11.4,11.4,147400,10.0014317936253,10.0097042764985,9.43063047537872,9.43063047537872,178181.088145384,0.03,1.0
2003-12-24,11.54,11.95,11.54,11.9,34900,9.54644523560267,9.88561703340138,9.54644523560267,9.84425461903568,42188.0595405285,0.0,1.0
2003-12-26,11.5,11.74,11.34,11.34,49900,9.51335530411011,9.71189489306545,9.38099557813988,9.38099557813988,60320.4633545092,0.0,1.0
2003-12-29,11.9,11.95,11.3,11.3,154200,9.84425461903568,9.88561703340138,9.34790564664733,9.34790564664733,186401.111207722,0.0,1.0
2003-12-30,12.11,12.18,11.72,11.85,90900,10.0179767593716,10.0758841394836,9.69534992731918,9.80289220466999,109882.367112723,0.0,1.0
2003-12-31,11.5,12.04,11.49,12.01,123500,9.51335530411011,9.96006937925963,9.50508282123697,9.93525193064021,149290.124735108,0.0,1.0
2004-01-02,11.89,12.1,11.6,11.6,72200,9.83598213616254,10.0097042764985,9.5960801328415,9.5960801328415,87277.3036912939,0.0,1.0
2004-01-05,12.35,12.37,12.02,12.15,126700,10.2165163483269,10.2330613140732,9.94352441351335,10.0510666908642,153158.370882091,0.0,1.0
2004-01-06,13.45,14.22,13.0,13.0,488200,11.1264894643723,11.763470645604,10.754227735081,10.754227735081,590149.302799024,0.0,1.0
2004-01-07,14.38,14.42,13.55,13.55,284700,11.8958303715742,11.9289203030668,11.2092142931037,11.2092142931037,344153.024389355,0.0,1.0
2004-01-08,14.08,14.35,14.02,14.35,183200,11.64765588538,11.8710129229548,11.5980209881412,11.8710129229548,221457.091914752,0.0,1.0
2004-01-09,13.61,14.29,13.61,13.7,201700,11.2588491903425,11.821378025716,11.2588491903425,11.3333015362007,243820.389951994,0.0,1.0
2004-01-12,14.6,14.75,14.15,14.2,240900,12.0778249947833,12.2019122378804,11.705563265492,11.7469256798577,291206.40525253,0.0,1.0
2004-01-13,14.7,14.9,14.48,14.7,200400,12.1605498235147,12.3259994809775,11.9785552003056,12.1605498235147,242248.914954782,0.0,1.0
2004-01-14,15.0,15.13,14.71,14.71,165100,12.4087243097088,12.5162665870597,12.1688223063878,12.1688223063878,199577.324645882,0.0,1.0
2004-01-15,14.96,15.16,14.54,15.1,94700,12.3756343782163,12.5410840356791,12.0281900975444,12.4914491384402,114475.909412265,0.0,1.0
2004-01-16,15.34,15.62,15.0,15.06,128100,12.6899887273956,12.9216182478435,12.4087243097088,12.4583592069477,154850.728571395,0.0,1.0
2004-01-20,15.72,15.75,15.24,15.44,165800,13.0043430765749,13.0291605251943,12.6072638986642,12.772713556127,200423.503490533,0.0,1.0
2004-01-21,15.75,15.85,15.25,15.72,203100,13.0291605251943,13.1118853539257,12.6155363815373,13.0043430765749,245512.747641299,0.0,1.0
2004-01-22,15.06,15.74,15.0,15.6,166500,12.4583592069477,13.0208880423211,12.4087243097088,12.9050732820972,201269.682335186,0.0,1.0
2004-01-23,15.7,15.7,15.0,15.0,177900,12.9877981108286,12.9877981108286,12.4087243097088,12.4087243097088,215050.309233811,0.0,1.0
2004-01-26,15.73,15.74,15.07,15.3,128100,13.012615559448,13.0208880423211,12.4666316898208,12.656898795903,154850.728571396,0.0,1.0
2004-01-27,14.52,14.76,13.6,14.75,641200,12.0116451317982,12.2101847207535,11.2505767074693,12.2019122378804,775099.821701627,0.0,1.0
2004-01-28,14.25,14.53,14.19,14.53,165800,11.7882880942234,12.0199176146713,11.7386531969846,12.0199176146713,200423.503490534,0.0,1.0
2004-01-29,14.16,14.5,14.02,14.5,230300,11.7138357483651,11.9951001660519,11.5980209881412,11.9951001660519,278392.839890652,0.0,1.0
2004-01-30,13.83,14.1,13.69,14.1,183500,11.4408438135516,11.6642008511263,11.3250290533276,11.6642008511263,221819.73999103,0.0,1.0
2004-02-02,14.04,14.42,13.56,13.83,131800,11.6145659538875,11.9289203030668,11.2174867759768,11.4408438135516,159323.388178844,0.0,1.0
2004-02-03,13.8,14.06,13.8,13.97,134500,11.4160263649321,11.6311109196338,11.4160263649321,11.5566585737755,162587.220865361,0.0,1.0
2004-02-04,13.0,13.75,12.9,13.75,278400,10.754227735081,11.3746639505664,10.6715029063496,11.3746639505664,336537.414787482,0.0,1.0
2004-02-05,13.24,13.38,13.0,13.0,105500,10.9527673240363,11.0685820842603,10.754227735081,10.754227735081,127531.240158332,0.0,1.0
2004-02-06,14.7,14.75,13.32,13.32,220100,12.1605498235147,12.2019122378804,11.0189471870215,11.0189471870215,266062.805297143,0.0,1.0
2004-02-09,14.58,14.81,14.45,14.69,339500,12.061280029037,12.2515471351192,11.9537377516862,12.1522773406415,410396.73965643,0.0,1.0
2004-02-10,15.1,15.1,14.58,14.68,239800,12.4914491384402,12.4914491384402,12.061280029037,12.1440048577684,289876.695639506,0.0,1.0
2004-02-11,15.0,15.27,14.9,15.1,103200,12.4087243097088,12.6320813472836,12.3259994809775,12.4914491384402,124750.938240188,0.0,1.0
2004-02-12,14.85,15.15,14.82,15.0,120500,12.2846370666118,12.5328115528059,12.2598196179923,12.4087243097088,145663.643972311,0.0,1.0
2004-02-13,14.25,14.95,14.17,14.85,338200,11.7882880942234,12.3673618953431,11.7221082312383,12.2846370666118,408825.264659219,0.0,1.0
2004-02-17,14.65,15.24,14.5,14.5,115300,12.119187409149,12.6072638986642,11.9951001660519,11.9951001660519,139377.743983465,0.0,1.0
2004-02-18,14.64,14.9,14.37,14.75,127300,12.1109149262758,12.3259994809775,11.8875578887011,12.2019122378804,153883.66703465,0.0,1.0
2004-02-19,14.07,14.88,14.07,14.75,77500,11.6393834025069,12.3094545152312,11.6393834025069,12.2019122378804,93684.0863722337,0.0,1.0
2004-02-20,13.66,14.2,13.66,14.11,149200,11.3002116047082,11.7469256798577,11.3002116047082,11.6724733339995,180356.976603061,0.0,1.0
2004-02-23,13.15,13.91,12.93,13.9,209100,10.8783149781781,11.5070236765367,10.696320354969,11.4987511936635,252765.709166891,0.0,1.0
2004-02-24,13.21,13.5,12.95,13.0,128600,10.9279498754169,11.167851878738,10.7128653207153,10.754227735081,155455.142031862,0.0,1.0
2004-02-25,13.8,13.8,13.12,13.15,115200,11.4160263649321,11.4160263649321,10.8534975295587,10.8783149781781,139256.861291372,0.0,1.0
2004-02-26,14.09,14.25,13.68,13.7,106000,11.6559283682532,11.7882880942234,11.3167565704545,11.3333015362007,128135.653618797,0.0,1.0
2004-02-27,14.33,15.0,14.33,15.0,263000,11.8544679572085,12.4087243097088,11.8544679572085,12.4087243097088,317921.480205129,0.0,1.0
2004-03-01,14.64,14.66,14.23,14.25,104700,12.1109149262758,12.1274598920221,11.7717431284771,11.7882880942234,126564.178621586,0.0,1.0
2004-03-02,14.5,14.67,13.95,14.64,146300,11.9951001660519,12.1357323748952,11.5401136080292,12.1109149262758,176851.378532358,0.0,1.0
2004-03-03,14.35,14.42,13.75,14.4,153800,11.8710129229548,11.9289203030668,11.3746639505664,11.9123753373205,185917.580439349,0.0,1.0
2004-03-04,14.38,14.49,13.75,14.36,126500,11.8958303715742,11.9868276831787,11.3746639505664,11.8792854058279,152916.605497904,0.0,1.0
2004-03-05,14.25,14.6,14.05,14.1,83800,11.7882880942234,12.0778249947833,11.6228384367606,11.6642008511263,101299.695974106,0.0,1.0
2004-03-08,13.95,14.55,13.9,14.5,188000,11.5401136080292,12.0364625804176,11.4987511936635,11.9951001660519,227259.461135226,0.0,1.0
2004-03-09,13.7,13.96,13.65,13.94,183400,11.3333015362007,11.5483860909024,11.291939121835,11.5318411251561,221698.857298939,0.0,1.0
2004-03-10,13.7,14.25,13.61,13.8,145800,11.3333015362007,11.7882880942234,11.2588491903425,11.4160263649321,176246.965071893,0.0,1.0
2004-03-11,13.71,14.06,13.6,13.6,98600,11.3415740190739,11.6311109196338,11.2505767074693,11.2505767074693,119190.3344039,0.0,1.0
2004-03-12,13.99,13.99,13.46,13.74,77300,11.5732035395218,11.5732035395218,11.1347619472454,11.3663914676933,93442.3209880472,0.0,1.0
2004-03-15,13.48,13.83,13.1,13.83,188900,11.1513069129917,11.4408438135516,10.8369525638124,11.4408438135516,228347.405364064,0.0,1.0
2004-03-16,13.73,13.75,13.25,13.48,134700,11.3581189848202,11.3746639505664,10.9610398069095,11.1513069129917,162828.986249546,0.0,1.0
2004-03-17,13.5,13.8,13.36,13.74,99700,11.167851878738,11.4160263649321,11.052037118514,11.3663914676933,120520.044016925,0.0,1.0
2004-03-18,13.58,13.7,13.02,13.6,82000,11.2340317417231,11.3333015362007,10.7707727008273,11.2505767074693,99123.8075164277,0.0,1.0
2004-03-19,13.06,13.6,13.01,13.6,104300,10.8038626323198,11.2505767074693,10.7625002179541,11.2505767074693,126080.647853213,0.0,1.0
2004-03-22,12.63,13.0,12.13,13.0,173700,10.4481458687748,10.754227735081,10.0345217251179,10.754227735081,209973.236165898,0.0,1.0
2004-03-23,12.26,12.63,12.1,12.3,222100,10.1420640024687,10.4481458687748,10.0097042764985,10.1751539339613,268480.459139008,0.0,1.0
2004-03-24,12.34,12.68,12.17,12.33,170600,10.2330613140732,10.515009518837,10.0920872116913,10.2247687198155,205725.729123188,0.03,1.0
2004-03-25,12.75,12.9,12.5,12.55,185600,10.5730576786413,10.6974465925077,10.3657428221974,10.4072057934861,223814.157826868,0.0,1.0
2004-03-26,12.97,13.09,12.69,12.7,88100,10.755494752312,10.8550058834051,10.5233021130948,10.5315947073525,106239.371252947,0.0,1.0
2004-03-29,13.21,13.33,12.75,12.9,136400,10.9545170144982,11.0540281455913,10.5730576786413,10.6974465925077,164484.111678797,0.0,1.0
2004-03-30,13.59,13.59,12.95,13.11,109100,11.269635596293,11.269635596293,10.7389095637965,10.8715910719206,131563.171438099,0.0,1.0
2004-03-31,13.04,13.69,12.9,13.69,84200,10.8135429121163,11.3525615388705,10.6974465925077,11.3525615388705,101536.37978999,0.0,1.0
2004-04-01,13.57,13.57,13.02,13.02,116900,11.2530504077774,11.2530504077774,10.7969577236008,10.7969577236008,140969.154364014,0.0,1.0
2004-04-02,13.88,13.9,13.63,13.67,82800,11.5101208297679,11.5267060182835,11.302805973324,11.335976350355,99848.1264443142,0.0,1.0
2004-04-05,14.14,14.2,13.8,13.88,120700,11.7257282804696,11.7754838460162,11.4437800757059,11.5101208297679,145551.556302279,0.0,1.0
2004-04-06,14.05,14.14,13.59,14.1,99500,11.6510949321498,11.7257282804696,11.269635596293,11.6925579034386,119986.577067745,0.0,1.0
2004-04-07,14.01,14.35,13.71,13.95,90300,11.6179245551188,11.8998727598826,11.3691467273861,11.5681689895722,108892.340796154,0.0,1.0
2004-04-08,14.0,14.3,13.95,14.25,73300,11.609631960861,11.8584097885938,11.5681689895722,11.816946817305,88392.1215986501,0.0,1.0
2004-04-12,14.2,14.35,13.99,14.1,113200,11.7754838460162,11.8998727598826,11.6013393666033,11.6925579034386,136507.341950439,0.0,1.0
2004-04-13,13.65,14.3,13.65,14.3,92200,11.3193911618395,11.8584097885938,11.3193911618395,11.8584097885938,111183.541765287,0.0,1.0
2004-04-14,13.49,14.23,13.35,13.66,73300,11.1867096537154,11.8003616287895,11.0706133341068,11.3276837560973,88392.1215986497,0.0,1.0
2004-04-15,13.97,14.06,13.25,13.55,156800,11.5847541780878,11.6593875264076,10.9876873915292,11.2364652192619,189084.374715801,0.0,1.0
2004-04-16,13.84,14.0,13.51,14.0,113700,11.4769504527369,11.609631960861,11.2032948422309,11.609631960861,137110.289573895,0.0,1.0
2004-04-19,14.05,14.06,13.52,13.8,80500,11.6510949321498,11.6593875264076,11.2115874364887,11.4437800757059,97074.5673764165,0.0,1.0
2004-04-20,13.48,14.28,13.4,13.95,97800,11.1784170594576,11.8418246000783,11.1120763053956,11.5681689895722,117936.555147994,0.0,1.0
2004-04-21,14.14,14.15,13.7,13.7,137600,11.7257282804696,11.7340208747274,11.3608541331283,11.3608541331283,165931.185975092,0.0,1.0
2004-04-22,14.18,14.28,13.87,14.14,99900,11.7588986575007,11.8418246000783,11.5018282355102,11.7257282804696,120468.935166509,0.0,1.0
2004-04-23,14.68,14.68,14.0,14.1,127400,12.1735283703886,12.1735283703886,11.609631960861,11.6925579034386,153631.054456589,0.0,1.0
2004-04-26,14.34,14.8,14.25,14.65,145500,11.8915801656248,12.2730395014817,11.816946817305,12.1486505876153,175457.758425696,0.0,1.0
2004-04-27,14.18,14.65,13.86,14.6,147000,11.7588986575007,12.1486505876153,11.4935356412524,12.1071876163265,177266.601296064,0.0,1.0
2004-04-28,13.86,14.18,13.75,14.18,100600,11.4935356412524,11.7588986575007,11.4023171044171,11.7588986575007,121313.061839348,0.0,1.0
2004-04-29,13.34,13.95,13.2,13.8,104500,11.062320739849,11.5681689895722,10.9462244202404,11.4437800757059,126016.053302304,0.0,1.0
2004-04-30,13.05,13.54,12.78,13.54,159300,10.821835506374,11.2281726250042,10.5979354614146,11.2281726250042,192099.112833083,0.0,1.0
2004-05-03,12.76,13.43,12.59,13.05,197300,10.5813502728991,11.1369540881688,10.4403761705172,10.821835506374,237923.132215737,0.0,1.0
2004-05-04,12.65,13.11,12.62,12.86,332900,10.4901317360637,10.8715910719206,10.4652539532904,10.6642762154766,401442.527697007,0.0,1.0
2004-05-05,11.01,12.15,10.76,12.15,1589400,9.13014627779143,10.0755020231758,8.92283142134748,10.0755020231758,1916649.90544194,0.0,1.0
2004-05-06,11.19,11.37,10.75,11.0,1226000,9.27941297443107,9.42867967107071,8.91453882708972,9.12185368353367,1478427.57271412,0.0,1.0
2004-05-07,10.9,11.35,10.85,11.2,652100,9.03892774095609,9.41209448255519,8.9974647696673,9.28770556868883,786364.290511317,0.0,1.0
2004-05-10,10.81,11.15,10.7,11.1,326000,8.96429439263627,9.24624259740004,8.87307585580093,9.20477962611125,393121.850493313,0.0,1.0
2004-05-11,10.92,11.16,10.81,11.16,285200,9.05551292947161,9.2545351916578,8.96429439263627,9.2545351916578,343921.324419303,0.0,1.0
2004-05-12,11.03,11.05,10.71,11.03,319900,9.14673146630694,9.16331665482246,8.88136845005869,9.14673146630694,385765.88948715,0.0,1.0
2004-05-13,10.61,11.1,10.61,10.93,254500,8.79844250748111,9.20477962611125,8.79844250748111,9.06380552372936,306900.340339105,0.0,1.0
2004-05-14,10.35,10.82,10.09,10.66,241400,8.58283505677941,8.97258698689403,8.3672276060777,8.8399054787699,291103.112604557,0.0,1.0
2004-05-17,10.23,10.52,9.9,10.35,187900,8.48332392568631,8.72380915916129,8.2096683151803,8.58283505677941,226587.716894766,0.0,1.0
2004-05-18,10.22,10.31,10.03,10.16,108100,8.47503133142856,8.54966467974837,8.31747204053115,8.42527576588201,130357.276191187,0.0,1.0
2004-05-19,10.22,10.55,10.2,10.32,276000,8.47503133142856,8.74868694193457,8.45844614291304,8.55795727400613,332827.088147713,0.0,1.0
2004-05-20,10.22,10.39,9.95,10.3,178800,8.47503133142856,8.61600543381044,8.25113128646909,8.54137208549062,215614.070147866,0.0,1.0
2004-05-21,10.29,10.52,10.27,10.32,143700,8.53307949123286,8.72380915916129,8.51649430271734,8.55795727400613,173287.146981255,0.0,1.0
2004-05-24,10.53,10.64,10.43,10.53,535200,8.73210175341905,8.82332029025439,8.64917581084147,8.73210175341905,645395.136147304,0.0,1.0
2004-05-25,10.99,11.0,10.43,10.55,291100,9.11356108927591,9.12185368353367,8.64917581084147,8.74868694193457,351036.106376084,0.0,1.0
2004-05-26,10.92,10.99,10.67,10.75,318100,9.05551292947161,9.11356108927591,8.84819807302766,8.91453882708972,383595.278042708,0.0,1.0
2004-05-27,10.9,11.08,10.81,10.92,276900,9.03892774095609,9.18819443759573,8.96429439263627,9.05551292947161,333912.393869934,0.0,1.0
2004-05-28,10.9,11.12,10.87,11.12,166500,9.03892774095609,9.22136481462676,9.01404995818282,9.22136481462676,200781.558610849,0.0,1.0
2004-06-01,11.05,11.14,10.9,10.91,212600,9.16331665482246,9.23795000314228,9.03892774095609,9.04722033521385,256373.329493492,0.0,1.0
2004-06-02,10.89,10.96,10.63,10.95,267800,9.03063514669833,9.08868330650264,8.81502769599663,9.08039071224488,322938.747123035,0.0,1.0
2004-06-03,10.55,10.79,10.41,10.79,205600,8.74868694193457,8.94770920412075,8.63259062232595,8.94770920412075,247932.062765108,0.0,1.0
2004-06-04,10.76,10.96,10.55,10.85,166800,8.92283142134748,9.08868330650264,8.74868694193457,8.9974647696673,201143.327184922,0.0,1.0
2004-06-07,11.23,11.25,10.95,11.03,160400,9.3125833514621,9.32916853997762,9.08039071224488,9.14673146630694,193425.597604685,0.0,1.0
2004-06-08,11.19,11.28,11.1,11.23,167800,9.27941297443107,9.35404632275089,9.20477962611125,9.3125833514621,202349.222431834,0.0,1.0
2004-06-09,11.04,11.5,11.02,11.5,140600,9.1550240605647,9.53648339642156,9.13843887204918,9.53648339642156,169548.871715828,0.0,1.0
2004-06-10,11.31,11.42,11.06,11.1,295300,9.37892410552416,9.4701426423595,9.17160924908022,9.20477962611125,356100.866413115,0.0,1.0
2004-06-14,10.99,11.32,10.99,11.32,261200,9.11356108927591,9.38721669978192,9.11356108927591,9.38721669978192,314979.838493415,0.0,1.0
2004-06-15,11.33,11.36,11.09,11.09,337000,9.39550929403968,9.42038707681295,9.19648703185349,9.19648703185349,406386.698209345,0.0,1.0
2004-06-16,11.28,11.33,11.2,11.33,240400,9.35404632275089,9.39550929403968,9.28770556868883,9.39550929403968,289897.217357646,0.0,1.0
2004-06-17,11.2,11.33,11.13,11.28,232000,9.28770556868883,9.39550929403968,9.22965740888452,9.35404632275089,279767.697283585,0.0,1.0
2004-06-18,11.14,11.36,11.12,11.25,176400,9.23795000314228,9.42038707681295,9.22136481462676,9.32916853997762,212719.921555277,0.0,1.0
2004-06-21,11.07,11.18,11.03,11.18,100900,9.17990184333797,9.27112038017331,9.14673146630694,9.27112038017331,121674.830413421,0.0,1.0
2004-06-22,11.32,11.34,11.0,11.0,140700,9.38721669978192,9.40380188829744,9.12185368353367,9.12185368353367,169669.461240519,0.0,1.0
2004-06-23,11.43,11.54,11.17,11.29,135200,9.50331301939053,9.59477097495772,9.28713966986809,9.38691198503229,162610.238855324,0.03,1.0
2004-06-24,11.5,11.59,11.25,11.47,597800,9.56151353656965,9.6363427729428,9.35365454664422,9.5365704577786,718997.047246394,0.0,1.0
2004-06-25,11.9,11.9,11.43,11.59,255400,9.89408792045033,9.89408792045033,9.50331301939053,9.6363427729428,307179.400914568,0.0,1.0
2004-06-28,11.58,12.0,11.52,11.88,230800,9.62802841334579,9.9772315164205,9.57814225576368,9.8774592012563,277592.034968999,0.0,1.0
2004-06-29,11.9,11.97,11.565,11.61,186000,9.89408792045033,9.95228843762945,9.61555687395026,9.65297149213684,223709.352271377,0.0,1.0
2004-06-30,12.06,12.09,11.86,12.0,189300,10.0271176740026,10.0520607527937,9.86083048206226,9.9772315164205,227678.389166515,0.0,1.0
2004-07-01,11.68,12.0,11.58,12.0,191400,9.71117200931596,9.9772315164205,9.62802841334579,9.9772315164205,230204.139917965,0.0,1.0
2004-07-02,11.59,11.76,11.51,11.69,108800,9.6363427729428,9.77768688609209,9.56982789616667,9.71948636891297,130857.943694225,0.0,1.0
2004-07-06,11.39,11.69,11.12,11.69,196000,9.47005558100246,9.71948636891297,9.245567871883,9.71948636891297,235736.736802096,0.0,1.0
2004-07-07,11.13,11.63,11.13,11.3,135600,9.25388223148002,9.66960021133087,9.25388223148002,9.39522634462931,163091.334236552,0.0,1.0
2004-07-08,10.85,11.17,10.8,11.13,219800,9.02108016276354,9.28713966986809,8.97950836477845,9.25388223148002,264361.911985208,0.0,1.0
2004-07-09,10.76,11.0,10.74,10.95,252500,8.94625092639039,9.1457955567188,8.92962220719635,9.10422375873371,303691.45940066,0.0,1.0
2004-07-12,10.82,10.88,10.6,10.7,149700,8.99613708397249,9.04602324155459,8.81322117283811,8.89636476880828,180049.946424866,0.0,1.0
2004-07-13,10.79,11.04,10.75,10.75,184700,8.97119400518144,9.17905299510686,8.93793656679337,8.93793656679337,222145.792282383,0.0,1.0
2004-07-14,10.6,10.72,10.52,10.72,134400,8.81322117283811,8.91299348800232,8.74670629606197,8.91299348800232,161648.048092866,0.0,1.0
2004-07-15,10.58,10.7,10.51,10.63,81900,8.79659245364408,8.89636476880828,8.73839193646496,8.83816425162916,98504.2793065902,0.0,1.0
2004-07-16,10.44,10.66,10.41,10.6,149200,8.68019141928584,8.86310733042022,8.65524834049479,8.81322117283811,179448.57719833,0.0,1.0
2004-07-19,10.37,10.55,10.21,10.35,126300,8.62199090210672,8.77164937485303,8.48896114855445,8.60536218291269,151905.866622983,0.0,1.0
2004-07-20,10.8,10.8,10.3,10.47,130100,8.97950836477845,8.97950836477845,8.5637903849276,8.70513449807689,156476.272744657,0.0,1.0
2004-07-21,11.25,12.82,11.16,11.49,829900,9.35365454664422,10.6590090033759,9.27882531027107,9.55319917697263,998152.642204386,0.0,1.0
2004-07-22,11.53,11.67,11.28,11.28,218600,9.5864566153607,9.70285764971894,9.37859762543527,9.37859762543527,262918.625841522,0.0,1.0
2004-07-23,10.85,11.44,10.85,11.43,379800,9.02108016276354,9.51162737898755,9.02108016276354,9.50331301939053,456800.064476715,0.0,1.0
2004-07-26,10.87,11.06,10.71,10.97,227300,9.03770888195757,9.1956817143009,8.9046791284053,9.12085247792774,273382.450383247,0.0,1.0
2004-07-27,11.1,11.22,10.94,10.97,241100,9.22893915268897,9.32871146785317,9.09590939913669,9.12085247792774,289980.24103564,0.0,1.0
2004-07-28,10.87,11.1,10.66,11.1,184300,9.03770888195757,9.22893915268897,8.86310733042022,9.22893915268897,221664.696901155,0.0,1.0
2004-07-29,11.5,11.5,11.12,11.2,172700,9.56151353656965,9.56151353656965,9.245567871883,9.31208274865914,207712.930845521,0.0,1.0
2004-07-30,11.47,11.61,11.28,11.43,132000,9.5365704577786,9.65297149213684,9.37859762543527,9.50331301939053,158761.475805493,0.0,1.0
2004-08-02,11.46,11.61,11.26,11.37,177800,9.52825609818158,9.65297149213684,9.36196890624124,9.45342686180843,213846.896956187,0.0,1.0
2004-08-03,11.02,11.4,11.01,11.4,174800,9.16242427591283,9.47836994059948,9.15410991631581,9.47836994059948,210238.681596972,0.0,1.0
2004-08-04,11.15,11.27,10.85,11.0,64200,9.27051095067405,9.37028326583826,9.02108016276354,9.1457955567188,77215.8086872173,0.0,1.0
2004-08-05,11.02,11.32,11.0,11.27,97800,9.16242427591283,9.41185506382334,9.1457955567188,9.37028326583826,117627.820710434,0.0,1.0
2004-08-06,10.58,10.92,10.56,10.92,125300,8.79659245364408,9.07928067994266,8.77996373445004,9.07928067994266,150703.128169912,0.0,1.0
2004-08-09,10.55,10.8,10.52,10.59,66600,8.77164937485303,8.97950836477845,8.74670629606197,8.80490681324109,80102.3809745898,0.0,1.0
2004-08-10,10.8,10.96,10.62,10.65,94100,8.97950836477845,9.11253811833073,8.82984989203215,8.8547929708232,113177.688434068,0.0,1.0
2004-08-11,10.59,10.7,10.31,10.7,128400,8.80490681324109,8.89636476880828,8.57210474452462,8.89636476880828,154431.617374435,0.0,1.0
2004-08-12,10.22,10.61,10.1,10.59,143600,8.49727550815146,8.82153553243513,8.39750319298726,8.80490681324109,172713.241861128,0.0,1.0
2004-08-13,10.24,10.6,10.13,10.32,123800,8.5139042273455,8.81322117283811,8.42244627177831,8.58041910412163,148899.020490304,0.0,1.0
2004-08-16,10.58,10.58,10.14,10.14,116600,8.79659245364408,8.79659245364408,8.43076063137533,8.43076063137533,140239.303628186,0.0,1.0
2004-08-17,10.7,10.99,10.69,10.75,390700,8.89636476880828,9.13748119712178,8.88805040921127,8.93793656679337,469909.913615199,0.0,1.0
2004-08-18,11.25,11.3,10.65,10.7,639500,9.35365454664422,9.39522634462931,8.8547929708232,8.89636476880828,769151.240739493,0.0,1.0
2004-08-19,11.21,11.42,11.05,11.12,510200,9.32039710825616,9.49499865979351,9.18736735470388,9.245567871883,613637.158757293,0.0,1.0
2004-08-20,11.64,11.64,11.19,11.19,277100,9.67791457092789,9.67791457092789,9.30376838906212,9.30376838906212,333278.825346229,0.0,1.0
2004-08-23,11.45,11.59,11.23,11.45,347500,9.51994173858456,9.6363427729428,9.33702582745019,9.51994173858456,417951.612442492,0.0,1.0
2004-08-24,11.48,11.64,11.29,11.5,382000,9.54488481737562,9.67791457092789,9.38691198503229,9.56151353656965,459446.089073473,0.0,1.0
2004-08-25,11.65,11.7,11.32,11.38,88700,9.68622893052491,9.72780072850999,9.41185506382334,9.46174122140545,106682.900787479,0.0,1.0
2004-08-26,11.63,11.65,11.5,11.5,146400,9.66960021133087,9.68622893052491,9.56151353656965,9.56151353656965,176080.909529729,0.0,1.0
2004-08-27,11.51,11.67,11.45,11.53,91800,9.56982789616667,9.70285764971894,9.51994173858456,9.5864566153607,110411.389992002,0.0,1.0
2004-08-30,11.52,11.68,11.45,11.51,85700,9.57814225576368,9.71117200931596,9.51994173858456,9.56982789616667,103074.685428264,0.0,1.0
2004-08-31,11.4,11.63,11.23,11.51,68900,9.47836994059948,9.66960021133087,9.33702582745019,9.56982789616667,82868.6794166553,0.0,1.0
2004-09-01,11.25,11.7,11.15,11.5,152100,9.35365454664422,9.72780072850999,9.27051095067405,9.56151353656965,182936.518712239,0.0,1.0
2004-09-02,11.63,11.67,11.14,11.25,60300,9.66960021133087,9.70285764971894,9.26219659107704,9.35365454664422,72525.1287202368,0.0,1.0
2004-09-03,11.24,11.63,11.05,11.63,79300,9.34534018704721,9.66960021133087,9.18736735470388,9.66960021133087,95377.1593286032,0.0,1.0
2004-09-07,11.2,11.5,11.01,11.34,127300,9.31208274865914,9.56151353656965,9.15410991631581,9.42848378301738,153108.605076055,0.0,1.0
2004-09-08,10.94,11.26,10.91,11.2,85400,9.09590939913669,9.36196890624124,9.07096632034564,9.31208274865914,102713.863892342,0.0,1.0
2004-09-09,11.25,11.33,10.86,10.96,139400,9.35365454664422,9.42016942342036,9.02939452236056,9.11253811833073,167661.740358226,0.0,1.0
2004-09-10,11.5,11.54,11.12,11.18,68600,9.56151353656965,9.59477097495772,9.245567871883,9.2954540294651,82507.8578807337,0.0,1.0
2004-09-13,11.66,11.7,11.41,11.41,72000,9.69454329012192,9.72780072850999,9.4866843001965,9.4866843001965,86597.1686211783,0.0,1.0
2004-09-14,11.65,11.89,11.43,11.67,226200,9.68622893052491,9.88577356085332,9.50331301939053,9.70285764971894,272059.438084868,0.0,1.0
2004-09-15,11.26,11.95,11.17,11.67,132500,9.36196890624124,9.93565971843542,9.28713966986809,9.70285764971894,159362.845032029,0.0,1.0
2004-09-16,11.87,11.98,11.28,11.28,339300,9.86914484165928,9.96060279722647,9.37859762543527,9.37859762543527,408089.157127302,0.0,1.0
2004-09-17,12.55,12.6,11.76,11.97,305600,10.4345212942564,10.4760930922415,9.77768688609209,9.95228843762945,367556.87125878,0.0,1.0
2004-09-20,12.55,12.67,12.3,12.4,196700,10.4345212942564,10.5342936094206,10.226662304331,10.3098059003012,236578.653719248,0.0,1.0
2004-09-21,12.97,12.99,12.4,12.56,118800,10.7837243973312,10.8003531165252,10.3098059003012,10.4428356538535,142885.328224944,0.0,1.0
2004-09-22,12.22,12.86,12.21,12.86,184400,10.1850905063459,10.7185158683804,10.1767557350641,10.7185158683804,221241.823879328,0.03,1.0
2004-09-23,12.39,12.43,12.12,12.14,57700,10.3267816181363,10.3601207032635,10.101742793528,10.1184123360916,69228.0544351262,0.0,1.0
2004-09-24,12.32,12.47,12.25,12.3,95900,10.2684382191638,10.3934597883907,10.2100948201913,10.2517686766002,115060.145932904,0.0,1.0
2004-09-27,12.09,12.23,12.02,12.23,78100,10.0767384796827,10.1934252776277,10.0183950807102,10.1934252776277,93703.8310465047,0.0,1.0
2004-09-28,12.0,12.08,11.95,12.03,114700,10.0017255381466,10.0684037084009,9.96005168173763,10.0267298519919,137616.253790449,0.0,1.0
2004-09-29,12.34,12.5,12.03,12.04,191900,10.2851077617274,10.418464102236,10.0267298519919,10.0350646232737,230240.271162923,0.0,1.0
2004-09-30,12.6,12.66,12.24,12.34,149400,10.5018118150539,10.5518204427446,10.2017600489095,10.2851077617274,179249.069889217,0.0,1.0
2004-10-01,13.0,13.0,12.64,12.65,124300,10.8352026663255,10.8352026663255,10.5351509001811,10.5434856714629,149134.266313451,0.0,1.0
2004-10-04,13.09,13.22,12.995,13.0,229800,10.9102156078616,11.0185676345248,10.8310352806846,10.8352026663255,275712.424769356,0.0,1.0
2004-10-05,13.26,13.26,12.99,13.02,71100,11.051906719652,11.051906719652,10.8268678950437,10.851872208889,85305.2802484824,0.0,1.0
2004-10-06,13.25,13.26,12.84,13.26,121800,11.0435719483702,11.051906719652,10.7018463258168,11.051906719652,146134.783885586,0.0,1.0
2004-10-07,13.15,13.42,13.06,13.26,108200,10.9602242355523,11.1852630601606,10.8852112940162,11.051906719652,129817.599478,0.0,1.0
2004-10-08,12.98,13.13,12.96,13.05,127100,10.8185331237619,10.9435546929887,10.8018635811983,10.8768765227344,152493.68663266,0.0,1.0
2004-10-11,12.8,13.05,12.79,12.9,73100,10.6685072406897,10.8768765227344,10.6601724694079,10.7518549535076,87704.8661907746,0.0,1.0
2004-10-12,13.12,13.12,12.71,12.81,102500,10.9352199217069,10.9352199217069,10.5934942991536,10.6768420119715,122978.779542468,0.0,1.0
2004-10-13,13.0,13.47,12.94,13.25,129500,10.8352026663255,11.2269369165695,10.7851940386347,11.0435719483702,155373.18976341,0.0,1.0
2004-10-14,12.82,13.08,12.81,12.9,123500,10.6851767832533,10.9018808365798,10.6768420119715,10.7518549535076,148174.431936534,0.0,1.0
2004-10-15,12.81,13.15,12.79,12.82,106300,10.6768420119715,10.9602242355523,10.6601724694079,10.6851767832533,127537.992832823,0.0,1.0
2004-10-18,12.9,13.0,12.25,12.71,196600,10.7518549535076,10.8352026663255,10.2100948201913,10.5934942991536,235879.298127309,0.0,1.0
2004-10-19,13.55,13.92,13.35,13.5,354400,11.2936150868238,11.60200162425,11.1269196611881,11.2519412304149,425206.628974154,0.0,1.0
2004-10-20,13.32,13.55,13.2,13.49,165500,11.1019153473427,11.2936150868238,11.0018980919612,11.2436064591331,198565.736724668,0.0,1.0
2004-10-21,13.5,13.59,13.22,13.4,105000,11.2519412304149,11.326954171951,11.0185676345248,11.168593517597,125978.261970333,0.0,1.0
2004-10-22,13.21,13.53,13.18,13.45,210800,11.010232863243,11.2769455442603,10.9852285493977,11.210267374006,252916.358317584,0.0,1.0
2004-10-25,13.4,13.61,13.1,13.2,132500,11.168593517597,11.3436237145146,10.9185503791433,11.0018980919612,158972.568676849,0.0,1.0
2004-10-26,13.1,13.35,13.09,13.25,114200,10.9185503791433,11.1269196611881,10.9102156078616,11.0435719483702,137016.357304877,0.0,1.0
2004-10-27,13.78,13.82,13.1,13.1,132500,11.485314826305,11.5186539114321,10.9185503791433,10.9185503791433,158972.568676849,0.0,1.0
2004-10-28,13.5,13.81,13.38,13.81,106800,11.2519412304149,11.5103191401504,11.1519239750334,11.5103191401504,128137.889318396,0.0,1.0
2004-10-29,13.21,13.48,13.11,13.36,103300,11.010232863243,11.2352716878513,10.9268851504251,11.1352544324699,123938.613919385,0.0,1.0
2004-11-01,13.5,13.54,13.11,13.31,80600,11.2519412304149,11.2852803155421,10.9268851504251,11.0935805760609,96703.3134743699,0.0,1.0
2004-11-02,13.45,13.67,13.32,13.5,144800,11.210267374006,11.3936323422053,11.1019153473427,11.2519412304149,173730.022221944,0.0,1.0
2004-11-03,13.45,13.58,13.21,13.5,114700,11.210267374006,11.3186194006692,11.010232863243,11.2519412304149,137616.253790449,0.0,1.0
2004-11-04,13.65,13.65,13.29,13.37,114200,11.3769627996417,11.3769627996417,11.0769110334973,11.1435892037516,137016.357304877,0.0,1.0
2004-11-05,13.49,13.65,13.38,13.65,129400,11.2436064591331,11.3769627996417,11.1519239750334,11.3769627996417,155253.210466296,0.0,1.0
2004-11-08,13.48,13.55,13.38,13.49,72700,11.2352716878513,11.2936150868238,11.1519239750334,11.2436064591331,87224.9490023165,0.0,1.0
2004-11-09,13.48,13.5,13.38,13.38,49700,11.2352716878513,11.2519412304149,11.1519239750334,11.1519239750334,59629.7106659578,0.0,1.0
2004-11-10,13.4,13.54,13.37,13.42,68300,11.168593517597,11.2852803155421,11.1435892037516,11.1852630601606,81945.8599292739,0.0,1.0
2004-11-11,13.45,13.5,13.26,13.26,113100,11.210267374006,11.2519412304149,11.051906719652,11.051906719652,135696.585036615,0.0,1.0
2004-11-12,13.5,13.5,13.34,13.37,110400,11.2519412304149,11.2519412304149,11.1185848899063,11.1435892037516,132457.144014522,0.0,1.0
2004-11-15,13.5,13.5,13.3,13.35,964600,11.2519412304149,11.2519412304149,11.0852458047791,11.1269196611881,1157320.29996746,0.0,1.0
2004-11-16,13.45,13.5,13.37,13.42,111300,11.210267374006,11.2519412304149,11.1435892037516,11.1852630601606,133536.957688553,0.0,1.0
2004-11-17,13.5,13.78,13.38,13.5,238000,11.2519412304149,11.485314826305,11.1519239750334,11.2519412304149,285550.727132755,0.0,1.0
2004-11-18,13.49,13.59,13.42,13.51,147000,11.2436064591331,11.326954171951,11.1852630601606,11.2602760016967,176369.566758466,0.0,1.0
2004-11-19,13.35,13.49,13.27,13.39,69500,11.1269196611881,11.2436064591331,11.0602414909338,11.1602587463152,83385.6114946488,0.0,1.0
2004-11-22,13.55,13.61,13.2,13.27,160500,11.2936150868238,11.3436237145146,11.0018980919612,11.0602414909338,192566.771868938,0.0,1.0
2004-11-23,13.58,13.7,13.27,13.6,198400,11.3186194006692,11.4186366560507,11.0602414909338,11.3352889432328,238038.925475372,0.0,1.0
2004-11-24,13.72,13.8,13.58,13.67,90900,11.4353061986143,11.5019843688686,11.3186194006692,11.3936323422053,109061.181077174,0.0,1.0
2004-11-26,13.58,13.82,13.58,13.68,23100,11.3186194006692,11.5186539114321,11.3186194006692,11.4019671134871,27715.2176334733,0.0,1.0
2004-11-29,13.34,13.75,13.3,13.65,154700,11.1185848899063,11.4603105124596,11.0852458047791,11.3769627996417,185607.97263629,0.0,1.0
2004-11-30,13.36,13.6,13.35,13.52,131300,11.1352544324699,11.3352889432328,11.1269196611881,11.2686107729785,157532.817111473,0.0,1.0
2004-12-01,13.23,13.79,12.66,13.46,1000400,11.0269024058066,11.4936495975868,10.5518204427446,11.2186021452877,1200272.88833449,0.0,1.0
2004-12-02,13.55,13.64,13.13,13.13,530500,11.2936150868238,11.3686280283599,10.9435546929887,10.9435546929887,636490.171192971,0.0,1.0
2004-12-03,13.5,13.68,13.46,13.6,89300,11.2519412304149,11.4019671134871,11.2186021452877,11.3352889432328,107141.51232334,0.0,1.0
2004-12-06,13.46,13.58,13.33,13.5,76400,11.2186021452877,11.3186194006692,11.1102501186245,11.2519412304149,91664.182995557,0.0,1.0
2004-12-07,13.09,13.67,13.08,13.5,112200,10.9102156078616,11.3936323422053,10.9018808365798,11.2519412304149,134616.771362584,0.0,1.0
2004-12-08,13.05,13.15,12.85,13.05,91200,10.8768765227344,10.9602242355523,10.7101810970986,10.8768765227344,109421.118968518,0.0,1.0
2004-12-09,12.97,12.97,12.55,12.83,177900,10.8101983524801,10.8101983524801,10.460137958645,10.693511554535,213443.169566878,0.0,1.0
2004-12-10,12.85,12.94,12.68,12.87,75400,10.7101810970986,10.7851940386347,10.5684899853082,10.7268506396622,90464.3900244108,0.0,1.0
2004-12-13,12.78,12.91,12.69,12.88,254200,10.6518376981261,10.7601897247894,10.57682475659,10.735185410944,304987.373265321,0.0,1.0
2004-12-14,13.28,13.3,12.68,12.68,209700,11.0685762622155,11.0852458047791,10.5684899853082,10.5684899853082,251596.586049323,0.0,1.0
2004-12-15,13.15,13.36,13.07,13.31,94500,10.9602242355523,11.1352544324699,10.893546065298,11.0935805760609,113380.4357733,0.0,1.0
2004-12-16,13.08,13.15,12.89,12.9,87100,10.9018808365798,10.9602242355523,10.7435201822258,10.7518549535076,104501.967786819,0.0,1.0
2004-12-17,13.34,13.34,13.05,13.08,109900,11.1185848899063,11.1185848899063,10.8768765227344,10.9018808365798,131857.247528948,0.0,1.0
2004-12-20,13.15,13.42,12.95,13.25,102100,10.9602242355523,11.1852630601606,10.7935288099165,11.0435719483702,122498.862354009,0.0,1.0
2004-12-21,13.3,13.41,13.18,13.2,166400,11.0852458047791,11.1769282888788,10.9852285493977,11.0018980919612,199645.5503987,0.0,1.0
2004-12-22,13.1,13.34,13.1,13.33,87100,10.9185503791433,11.1185848899063,10.9185503791433,11.1102501186245,104501.96778682,0.0,1.0
2004-12-23,13.11,13.25,12.96,12.97,69300,10.9268851504251,11.0435719483702,10.8018635811983,10.8101983524801,83145.6529004201,0.0,1.0
2004-12-27,12.87,13.32,12.87,13.13,124200,10.7268506396622,11.1019153473427,10.7268506396622,10.9435546929887,149014.287016337,0.0,1.0
2004-12-28,13.35,13.35,12.91,12.95,99400,11.1269196611881,11.1269196611881,10.7601897247894,10.7935288099165,119259.421331915,0.0,1.0
2004-12-29,13.5,13.64,13.28,13.32,122000,11.2769455442603,11.3938916462007,11.0931730983538,11.1265862703368,146050.186509793,0.03,1.0
2004-12-30,13.35,13.5,13.34,13.43,48500,11.151646149324,11.2769455442603,11.1432928563283,11.21847249329,58060.9348010248,0.0,1.0
2004-12-31,13.29,13.57,13.26,13.3,67900,11.1015263913495,11.3354185952305,11.0764665123623,11.1098796843453,81285.3087214348,0.0,1.0
2005-01-03,13.33,13.45,13.2,13.21,170500,11.1349395633325,11.2351790792815,11.0263467543878,11.0347000473836,204111.121310819,0.0,1.0
2005-01-04,12.87,13.35,12.73,13.35,347600,10.7506880855281,11.151646149324,10.6337419835876,11.151646149324,416123.318285282,0.0,1.0
2005-01-05,12.01,13.03,11.95,12.8,183900,10.0323048878938,10.8843407734601,9.98218512991927,10.6922150345579,220152.699173369,0.0,1.0
2005-01-06,11.89,12.36,11.88,12.09,123000,9.93206537194478,10.324670142745,9.92371207894903,10.0991312318597,147247.319186104,0.0,1.0
2005-01-07,11.94,12.22,11.87,12.05,132300,9.97383183692352,10.2077240408045,9.91535878595328,10.0657180598768,158380.653075785,0.0,1.0
2005-01-10,12.2,12.23,11.92,12.0,158400,10.191017454813,10.2160773338002,9.95712525093202,10.023951594898,189625.81592747,0.0,1.0
2005-01-11,11.93,12.16,11.93,12.15,104100,9.96547854392777,10.15760428283,9.96547854392777,10.1492509898342,124621.511603849,0.0,1.0
2005-01-12,11.72,12.06,11.62,11.95,196600,9.79005939101706,10.0740713528725,9.70652646105957,9.98218512991927,235356.284162504,0.0,1.0
2005-01-13,11.42,11.7,11.29,11.7,252800,9.53946060114461,9.77335280502556,9.43086779219988,9.77335280502556,302635.140571114,0.0,1.0
2005-01-14,11.8,11.8,11.39,11.39,106700,9.85688573498305,9.85688573498305,9.51440072215736,9.51440072215736,127734.056562254,0.0,1.0
2005-01-18,12.18,12.38,11.8,12.03,149900,10.1743108688215,10.3413767287364,9.85688573498305,10.0490114738853,179450.188178837,0.0,1.0
2005-01-19,11.9,12.21,11.84,12.21,204600,9.94041866494053,10.1993707478087,9.89029890696604,10.1993707478087,244933.345572982,0.0,1.0
2005-01-20,11.85,11.98,11.75,11.9,232600,9.89865219996179,10.0072450089065,9.8151192700043,9.94041866494053,278453.060509656,0.0,1.0
2005-01-21,11.75,11.98,11.64,11.88,416400,9.8151192700043,10.0072450089065,9.72323304705107,9.92371207894903,498486.046415395,0.0,1.0
2005-01-24,11.47,11.89,11.47,11.85,126900,9.58122706612335,9.93206537194478,9.58122706612335,9.89865219996179,151916.136623712,0.0,1.0
2005-01-25,11.57,11.8,11.45,11.54,156600,9.66475999608083,9.85688573498305,9.56452048013185,9.63970011709359,187470.977110112,0.0,1.0
2005-01-26,11.84,11.84,11.56,11.77,216500,9.89029890696604,9.89029890696604,9.65640670308508,9.8318258559958,259179.224421069,0.0,1.0
2005-01-27,11.93,11.98,11.63,11.74,101400,9.96547854392777,10.0072450089065,9.71487975405532,9.80676597700855,121389.253377812,0.0,1.0
2005-01-28,12.73,12.74,12.23,12.43,364000,10.6337419835876,10.6420952765834,10.2160773338002,10.3831431937152,435756.294176764,0.0,1.0
2005-01-31,13.31,13.41,12.9,12.95,381300,11.118232977341,11.2017659072985,10.7757479645154,10.8175144294941,456466.689476923,0.0,1.0
2005-02-01,13.37,13.58,13.22,13.24,192500,11.1683527353155,11.3437718882263,11.0430533403793,11.0597599263708,230448.040189634,0.0,1.0
2005-02-02,13.29,13.44,13.22,13.38,150400,11.1015263913495,11.2268257862858,11.0430533403793,11.1767060283113,180048.754516993,0.0,1.0
2005-02-03,12.81,13.36,12.77,13.21,162300,10.7005683275536,11.1599994423198,10.6671551555706,11.0347000473836,194294.633365079,0.0,1.0
2005-02-04,13.13,13.25,12.7,12.71,301700,10.9678737034176,11.0681132193666,10.6086821046004,10.6170353975961,361174.928442661,0.0,1.0
2005-02-07,13.51,13.56,13.2,13.22,156700,11.285298837256,11.3270653022348,11.0263467543878,11.0430533403793,187590.690377744,0.0,1.0
2005-02-08,13.79,13.88,13.46,13.6,145700,11.519191041137,11.5943706780987,11.2435323722773,11.3604784742177,174422.230938335,0.0,1.0
2005-02-09,13.2,13.8,13.15,13.8,111800,11.0263467543878,11.5275443341327,10.9845802894091,11.5275443341327,133839.433211434,0.0,1.0
2005-02-10,13.06,13.28,13.01,13.13,91500,10.9094006524473,11.0931730983538,10.8676341874686,10.9678737034176,109537.639882346,0.0,1.0
2005-02-11,13.66,13.7,12.9,13.01,100700,11.4105982321922,11.4440114041752,10.7757479645154,10.8676341874686,120551.260504396,0.0,1.0
2005-02-14,13.75,13.79,13.51,13.77,99000,11.485777869154,11.519191041137,11.285298837256,11.5024844551455,118516.134954668,0.0,1.0
2005-02-15,13.52,13.89,13.51,13.75,143100,11.2936521302518,11.6027239710944,11.285298837256,11.485777869154,171309.68597993,0.0,1.0
2005-02-16,13.86,13.89,13.52,13.52,141300,11.5776640921072,11.6027239710944,11.2936521302518,11.2936521302518,169154.847162573,0.0,1.0
2005-02-17,13.52,13.86,13.51,13.86,94900,11.2936521302518,11.5776640921072,11.285298837256,11.5776640921072,113607.890981798,0.0,1.0
2005-02-18,13.18,13.58,12.9,13.5,117100,11.0096401683963,11.3437718882263,10.7757479645154,11.2769455442603,140184.236395876,0.0,1.0
2005-02-22,12.69,13.32,12.61,13.04,154200,10.6003288116046,11.1265862703368,10.5335024676387,10.8926940664558,184597.85868697,0.0,1.0
2005-02-23,12.67,12.79,12.61,12.78,67300,10.5836222256131,10.6838617415621,10.5335024676387,10.6755084485664,80567.029115649,0.0,1.0
2005-02-24,12.85,12.9,12.5,12.53,126000,10.7339814995366,10.7757479645154,10.4416162446854,10.4666761236727,150838.717215033,0.0,1.0
2005-02-25,13.32,13.38,12.78,12.85,78900,11.1265862703368,11.1767060283113,10.6755084485664,10.7339814995366,94453.768160842,0.0,1.0
2005-02-28,13.15,13.49,13.08,13.34,146200,10.9845802894091,11.2685922512645,10.9261072384388,11.1432928563283,175020.79727649,0.0,1.0
2005-03-01,13.82,13.92,13.15,13.15,180900,11.5442509201242,11.6277838500817,10.9845802894091,10.9845802894091,216561.30114444,0.0,1.0
2005-03-02,13.62,14.1,13.62,13.82,209800,11.3771850602092,11.7781431240052,11.3771850602092,11.5442509201242,251158.435489794,0.0,1.0
2005-03-03,13.64,13.78,13.32,13.7,77000,11.3938916462007,11.5108377481412,11.1265862703368,11.4440114041752,92179.2160758538,0.0,1.0
2005-03-04,13.67,13.81,13.496,13.7,63500,11.418951525188,11.5358976271285,11.273604227062,11.4440114041752,76017.9249456713,0.0,1.0
2005-03-07,13.87,13.99,13.6,13.6,85800,11.586017385103,11.6862569010519,11.3604784742177,11.3604784742177,102713.983627379,0.0,1.0
2005-03-08,13.55,14.01,13.55,13.78,108200,11.318712009239,11.7029634870434,11.318712009239,11.5108377481412,129529.755576719,0.0,1.0
2005-03-09,13.46,13.67,13.39,13.51,86400,11.2435323722773,11.418951525188,11.185059321307,11.285298837256,103432.263233165,0.0,1.0
2005-03-10,13.39,13.78,13.26,13.29,82700,11.185059321307,11.5108377481412,11.0764665123623,11.1015263913495,99002.8723308195,0.0,1.0
2005-03-11,13.14,13.49,12.93,13.44,111300,10.9762269964133,11.2685922512645,10.8008078435026,11.2268257862858,133240.866873279,0.0,1.0
2005-03-14,13.39,13.52,13.12,13.19,64200,11.185059321307,11.2936521302518,10.9595204104218,11.0179934613921,76855.9178190885,0.0,1.0
2005-03-15,12.98,13.54,12.98,13.49,154200,10.8425743084813,11.3103587162433,10.8425743084813,11.2685922512645,184597.85868697,0.0,1.0
2005-03-16,13.02,13.2,12.89,13.05,255500,10.8759874804643,11.0263467543878,10.7673946715196,10.9010473594516,305867.398797151,0.0,1.0
2005-03-17,13.02,13.08,12.89,13.0,93900,10.8759874804643,10.9261072384388,10.7673946715196,10.8592808944728,112410.758305489,0.0,1.0
2005-03-18,12.95,13.0,12.61,12.95,290500,10.8175144294941,10.8592808944728,10.5335024676387,10.8175144294941,347767.042467993,0.0,1.0
2005-03-21,13.19,13.19,12.95,13.0,173600,11.0179934613921,11.0179934613921,10.8175144294941,10.8592808944728,207822.232607378,0.0,1.0
2005-03-22,13.22,13.42,13.13,13.19,101900,11.0681132193666,11.2355581999924,10.9927629780849,11.0429964722727,121711.620878874,0.03,1.0
2005-03-23,12.84,13.2,12.83,13.15,247300,10.7499677561775,11.051368721304,10.7415955071462,11.0095074761475,295380.606902312,0.0,1.0
2005-03-24,13.12,13.26,12.89,12.9,97200,10.9843907290536,11.1016022154917,10.791829001334,10.8002012503652,116097.836598888,0.0,1.0
2005-03-28,12.95,13.18,12.95,13.05,154600,10.8420624955217,11.0346242232414,10.8420624955217,10.9257849858346,184657.670145966,0.0,1.0
2005-03-29,12.9,13.15,12.85,12.96,148300,10.8002012503652,11.0095074761475,10.7583400052088,10.850434744553,177132.81036641,0.0,1.0
2005-03-30,13.05,13.1,12.97,12.97,67000,10.9257849858346,10.9676462309911,10.8588069935843,10.8588069935843,80026.2865445004,0.0,1.0
2005-03-31,13.0,13.08,12.89,13.06,106600,10.8839237406782,10.9509017329285,10.791829001334,10.9341572348659,127325.405158861,0.0,1.0
2005-04-01,12.5,13.13,12.49,13.05,209100,10.4653112891136,10.9927629780849,10.4569390400823,10.9257849858346,249753.679350075,0.0,1.0
2005-04-04,12.84,12.86,12.37,12.56,131700,10.7499677561775,10.7667122542401,10.3564720517068,10.5155447833014,157305.402058369,0.0,1.0
2005-04-05,12.8,12.95,12.78,12.84,68700,10.7164787600523,10.8420624955217,10.6997342619898,10.7499677561775,82056.8042627939,0.0,1.0
2005-04-06,12.8,13.16,12.72,12.72,94700,10.7164787600523,11.0178797251788,10.649500767802,10.649500767802,113111.781130809,0.0,1.0
2005-04-07,12.97,12.99,12.76,12.81,175600,10.8588069935843,10.8755514916469,10.6829897639272,10.7248510090836,209740.536077824,0.0,1.0
2005-04-08,12.85,12.98,12.78,12.81,105100,10.7583400052088,10.8671792426156,10.6997342619898,10.7248510090836,125533.771878015,0.0,1.0
2005-04-11,12.57,12.9,12.57,12.85,227900,10.5239170323326,10.8002012503652,10.5239170323326,10.7583400052088,272208.816470026,0.0,1.0
2005-04-12,12.76,12.76,12.26,12.54,129500,10.6829897639272,10.6829897639272,10.2643773123626,10.4988002852388,154677.673246459,0.0,1.0
2005-04-13,12.33,12.7,12.21,12.7,94700,10.3229830555817,10.6327562697394,10.2225160672062,10.6327562697394,113111.781130808,0.0,1.0
2005-04-14,11.91,12.53,11.91,12.39,105200,9.97134859626745,10.4904280362075,9.97134859626745,10.3732165497694,125653.214096738,0.0,1.0
2005-04-15,11.5,11.93,11.26,11.92,251800,9.62808638598452,9.98809309433003,9.42715240923354,9.97972084529874,300755.506744854,0.0,1.0
2005-04-18,11.54,11.68,11.43,11.5,217500,9.66157538210969,9.77878686854776,9.56948064276549,9.62808638598452,259786.825722818,0.0,1.0
2005-04-19,11.8,11.82,11.54,11.56,76700,9.87925385692325,9.89599835498583,9.66157538210969,9.67831988017227,91612.1817606444,0.0,1.0
2005-04-20,11.55,11.87,11.51,11.85,91600,9.66994763114098,9.93785960014228,9.63645863501581,9.9211151020797,109409.072350391,0.0,1.0
2005-04-21,11.85,11.95,11.55,11.65,120100,9.9211151020797,10.0048375923926,9.66994763114098,9.75367012145388,143450.104686485,0.0,1.0
2005-04-22,11.76,11.9,11.59,11.87,133100,9.84576486079808,9.96297634723616,9.70343662726614,9.93785960014228,158977.593120493,0.0,1.0
2005-04-25,11.62,11.85,11.5,11.8,123700,9.72855337436001,9.9211151020797,9.62808638598452,9.87925385692325,147750.024560518,0.0,1.0
2005-04-26,11.36,11.67,11.33,11.62,148500,9.51087489954645,9.77041461951647,9.48575815245258,9.72855337436001,177371.694803855,0.0,1.0
2005-04-27,10.84,11.24,10.83,11.23,163100,9.07551794991932,9.41040791117096,9.06714570088803,9.40203566213967,194810.258737433,0.0,1.0
2005-04-28,10.48,10.91,10.45,10.85,170100,8.77411698479285,9.13412369313836,8.74900023769898,9.08389019895061,203171.214048052,0.0,1.0
2005-04-29,10.55,10.61,10.13,10.5,184100,8.83272272801189,8.88295622219963,8.48108826869767,8.79086148285543,219893.124669291,0.0,1.0
2005-05-02,10.49,10.6,10.32,10.59,87800,8.78248923382414,8.87458397316834,8.6401610002922,8.86621172413705,104870.268038912,0.0,1.0
2005-05-03,10.67,10.67,10.49,10.59,162300,8.93318971638738,8.93318971638738,8.78248923382414,8.86621172413705,193854.720987648,0.0,1.0
2005-05-04,10.98,11.0,10.55,10.6,145500,9.1927294363574,9.20947393441998,8.83272272801189,8.87458397316834,173788.428242161,0.0,1.0
2005-05-05,10.75,10.94,10.6,10.88,71100,9.0001677086377,9.15924044023223,8.87458397316834,9.10900694604449,84923.4175121489,0.0,1.0
2005-05-06,10.83,10.87,10.73,10.81,40000,9.06714570088803,9.1006346970132,8.98342321057512,9.05040120282545,47776.8874892539,0.0,1.0
2005-05-09,11.02,11.02,10.77,10.95,84400,9.22621843248256,9.22621843248256,9.01691220670029,9.16761268926352,100809.232602326,0.0,1.0
2005-05-10,10.81,11.06,10.8,10.96,107600,9.05040120282545,9.25970742860772,9.04202895379416,9.17598493829481,128519.827346093,0.0,1.0
2005-05-11,10.86,11.0,10.62,10.93,94900,9.0922624479819,9.20947393441998,8.89132847123092,9.15086819120094,113350.665568255,0.0,1.0
2005-05-12,10.61,10.98,10.6,10.88,73900,8.88295622219963,9.1927294363574,8.87458397316834,9.10900694604449,88267.7996363967,0.0,1.0
2005-05-13,10.83,11.04,10.61,10.66,106700,9.06714570088803,9.24296293054514,8.88295622219963,8.92481746735609,127444.847377585,0.0,1.0
2005-05-16,10.95,11.01,10.86,10.9,99700,9.16761268926352,9.21784618345127,9.0922624479819,9.12575144410707,119083.892066965,0.0,1.0
2005-05-17,10.86,11.01,10.78,10.9,150400,9.0922624479819,9.21784618345127,9.02528445573158,9.12575144410707,179641.096959595,0.0,1.0
2005-05-18,11.24,11.31,10.96,10.96,149300,9.41040791117096,9.46901365438999,9.17598493829481,9.17598493829481,178327.23255364,0.0,1.0
2005-05-19,11.49,11.54,11.3,11.3,132400,9.61971413695323,9.66157538210969,9.4606414053587,9.4606414053587,158141.497589431,0.0,1.0
2005-05-20,11.3,11.48,11.3,11.48,92100,9.4606414053587,9.61134188792194,9.4606414053587,9.61134188792194,110006.283444007,0.0,1.0
2005-05-23,11.26,11.42,11.24,11.35,63100,9.42715240923354,9.56110839373419,9.41040791117096,9.50250265051516,75368.0400142981,0.0,1.0
2005-05-24,11.32,11.44,11.2,11.2,111700,9.47738590342129,9.57785289179678,9.37691891504579,9.37691891504579,133416.958313742,0.0,1.0
2005-05-25,11.09,11.32,11.02,11.27,112700,9.2848241757016,9.47738590342129,9.22621843248256,9.43552465826483,134611.380500973,0.0,1.0
2005-05-26,11.44,11.44,11.02,11.02,98600,9.57785289179678,9.57785289179678,9.22621843248256,9.22621843248256,117770.027661011,0.0,1.0
2005-05-27,11.46,11.5384,11.39,11.46,161600,9.59459738985936,9.66023582226468,9.53599164664032,9.59459738985936,193018.625456586,0.0,1.0
2005-05-31,10.65,11.61,10.65,11.5,350800,8.9164452183248,9.72018112532872,8.9164452183248,9.62808638598452,419003.303280757,0.0,1.0
2005-06-01,11.15,11.17,10.7,10.7,246700,9.33505766988934,9.35180216795192,8.95830646348125,8.95830646348125,294663.953589974,0.0,1.0
2005-06-02,11.33,11.4,11.1,11.1,129600,9.48575815245258,9.54436389567161,9.29319642473289,9.29319642473289,154797.115465183,0.0,1.0
2005-06-03,11.17,11.46,11.17,11.4,243700,9.35180216795192,9.59459738985936,9.35180216795192,9.54436389567161,291080.68702828,0.0,1.0
2005-06-06,11.05,11.22,11.0,11.14,120100,9.25133517957643,9.39366341310838,9.20947393441998,9.32668542085805,143450.104686485,0.0,1.0
2005-06-07,11.18,11.42,11.1,11.11,117900,9.36017441698321,9.56110839373419,9.29319642473289,9.30156867376418,140822.375874576,0.0,1.0
2005-06-08,11.11,11.27,11.05,11.21,188200,9.30156867376418,9.43552465826483,9.25133517957643,9.38529116407709,224790.25563694,0.0,1.0
2005-06-09,11.19,11.23,11.05,11.1,249300,9.3685466660145,9.40203566213967,9.25133517957643,9.29319642473289,297769.451276775,0.0,1.0
2005-06-10,11.36,11.36,11.21,11.22,70900,9.51087489954645,9.51087489954645,9.38529116407709,9.39366341310838,84684.5330747026,0.0,1.0
2005-06-13,11.44,11.48,11.26,11.32,110700,9.57785289179678,9.61134188792194,9.42715240923354,9.47738590342129,132222.53612651,0.0,1.0
2005-06-14,11.53,11.61,11.38,11.4,124100,9.65320313307839,9.72018112532872,9.52761939760903,9.54436389567161,148227.79343541,0.0,1.0
2005-06-15,11.67,11.67,11.21,11.6,209000,9.77041461951647,9.77041461951647,9.38529116407709,9.71180887629743,249634.237131352,0.0,1.0
2005-06-16,11.95,11.95,11.53,11.67,183500,10.0048375923926,10.0048375923926,9.65320313307839,9.77041461951647,219176.471356953,0.0,1.0
2005-06-17,11.8,11.99,11.8,11.85,224000,9.87925385692325,10.0383265885178,9.87925385692325,9.9211151020797,267550.569939822,0.0,1.0
2005-06-20,11.75,11.93,11.73,11.75,85900,9.83739261176679,9.98809309433003,9.82064811370421,9.83739261176679,102600.865883173,0.0,1.0
2005-06-21,11.81,11.87,11.7,11.76,62400,9.88762610595454,9.93785960014228,9.79553136661034,9.84576486079808,74531.9444832361,0.0,1.0
2005-06-22,11.7,11.93,11.64,11.82,89200,9.82064811370421,10.0137035894437,9.77028581568522,9.9213727097422,106269.971993361,0.03,1.0
2005-06-23,11.77,11.87,11.65,11.65,194000,9.87940412805971,9.9633412914247,9.77867953202172,9.77867953202172,231125.27541157,0.0,1.0
2005-06-24,11.87,11.87,11.64,11.73,236200,9.9633412914247,9.9633412914247,9.77028581568522,9.84582926271371,281400.979650581,0.0,1.0
2005-06-27,12.03,12.05,11.74,11.81,217300,10.0976407528087,10.1144281854817,9.85422297905021,9.91297899340571,258884.135808939,0.0,1.0
2005-06-28,12.66,12.71,12.05,12.09,175300,10.6264448820081,10.6684134636906,10.1144281854817,10.1480030508277,208846.705049734,0.0,1.0
2005-06-29,12.45,12.74,12.45,12.66,164900,10.4501768389417,10.6935946127001,10.4501768389417,10.6264448820081,196456.484099834,0.0,1.0
2005-06-30,12.29,12.59,12.23,12.46,169200,10.3158773775577,10.5676888676527,10.2655150795387,10.4585705552782,201579.363915657,0.0,1.0
2005-07-01,12.38,12.58,12.23,12.32,79100,10.3914208245862,10.5592951513162,10.2655150795387,10.3410585265672,94237.1612631707,0.0,1.0
2005-07-05,12.76,12.76,12.33,12.33,96500,10.7103820453731,10.7103820453731,10.3494522429037,10.3494522429037,114966.954006271,0.0,1.0
2005-07-06,12.44,12.75,12.4,12.75,283100,10.4417831226052,10.7019883290366,10.4082082572592,10.7019883290366,337276.110665027,0.0,1.0
2005-07-07,12.24,12.44,12.22,12.3,103700,10.2739087958752,10.4417831226052,10.2571213632022,10.3242710938942,123544.799279277,0.0,1.0
2005-07-08,12.74,12.75,12.18,12.26,138500,10.6935946127001,10.7019883290366,10.2235464978562,10.2906962285482,165004.384765477,0.0,1.0
2005-07-11,13.0,13.05,12.7,12.74,130800,10.9118312374491,10.9537998191316,10.6600197473541,10.6935946127001,155830.855792956,0.0,1.0
2005-07-12,13.0,13.0,12.86,12.95,128100,10.9118312374491,10.9118312374491,10.7943192087381,10.8698626557666,152614.163815578,0.0,1.0
2005-07-13,12.93,13.0,12.87,12.99,30600,10.8530752230936,10.9118312374491,10.8027129250746,10.9034375211126,36455.8424102786,0.0,1.0
2005-07-14,12.89,13.0,12.85,13.0,38700,10.8195003577476,10.9118312374491,10.7859254924016,10.9118312374491,46105.9183424112,0.0,1.0
2005-07-15,12.9,13.0,12.75,12.75,55500,10.8278940740841,10.9118312374491,10.7019883290366,10.7019883290366,66120.8906460936,0.0,1.0
2005-07-18,12.69,12.97,12.65,12.86,65300,10.6516260310176,10.8866500884396,10.6180511656716,10.7943192087381,77796.2911565751,0.0,1.0
2005-07-19,13.14,13.16,12.69,12.76,73200,11.0293432661601,11.0461306988331,10.6516260310176,10.7103820453731,87208.0936089017,0.0,1.0
2005-07-20,13.28,13.4,13.1,13.21,114900,11.1468552948711,11.2475798909091,10.9957684008141,11.0880992805156,136888.114148399,0.0,1.0
2005-07-21,12.85,13.29,12.84,13.21,112900,10.7859254924016,11.1552490112076,10.7775317760651,11.0880992805156,134505.379350342,0.0,1.0
2005-07-22,13.08,13.08,12.72,12.89,86600,10.9789809681411,10.9789809681411,10.6768071800271,10.8195003577476,103172.416755887,0.0,1.0
2005-07-25,12.92,13.24,12.85,13.07,91700,10.8446815067571,11.1132804295251,10.7859254924016,10.9705872518046,109248.390490933,0.0,1.0
2005-07-26,13.01,13.14,12.85,12.85,73800,10.9202249537856,11.0293432661601,10.7859254924016,10.7859254924016,87922.914048319,0.0,1.0
2005-07-27,13.07,13.09,12.87,13.08,122500,10.9705872518046,10.9873746844776,10.8027129250746,10.9789809681411,145942.506381017,0.0,1.0
2005-07-28,12.51,13.07,12.08,13.07,328700,10.5005391369607,10.9705872518046,10.1396093344912,10.9705872518046,391602.464060736,0.0,1.0
2005-07-29,12.34,12.55,12.29,12.5,235000,10.3578459592402,10.5341140023067,10.3158773775577,10.4921454206242,279971.338771746,0.0,1.0
2005-08-01,11.99,12.32,11.94,12.3,196700,10.0640658874627,10.3410585265672,10.0220973057802,10.3242710938942,234341.967388947,0.0,1.0
2005-08-02,12.01,12.1,11.95,12.01,160100,10.0808533201357,10.1563967671642,10.0304910221167,10.0808533201357,190737.920584496,0.0,1.0
2005-08-03,11.74,12.0,11.7,11.92,223800,9.85422297905021,10.0724596037992,9.82064811370421,10.0053098731072,266628.023902625,0.0,1.0
2005-08-04,11.28,11.77,11.27,11.74,152400,9.46811202757124,9.87940412805971,9.45971831123474,9.85422297905021,181564.391611976,0.0,1.0
2005-08-05,11.35,11.48,11.26,11.26,154300,9.52686804192674,9.63598635430123,9.45132459489824,9.45132459489824,183827.98967013,0.0,1.0
2005-08-08,11.24,11.48,11.15,11.42,118800,9.43453716222524,9.63598635430123,9.35899371519675,9.58562405628223,141534.447004611,0.0,1.0
2005-08-09,11.25,11.44,11.18,11.3,115900,9.44293087856174,9.60241148895523,9.38417486420625,9.48489946024424,138079.481547428,0.0,1.0
2005-08-10,11.37,11.6,11.26,11.31,113000,9.54365547459973,9.73671095033922,9.45132459489824,9.49329317658074,134624.516090244,0.0,1.0
2005-08-11,11.6,11.61,11.36,11.36,166400,9.73671095033922,9.74510466667572,9.53526175826323,9.53526175826323,198243.535198377,0.0,1.0
2005-08-12,11.65,11.74,11.4,11.57,107300,9.77867953202172,9.85422297905021,9.56883662360923,9.71152980132972,127833.721915781,0.0,1.0
2005-08-15,11.82,11.97,11.58,11.61,112300,9.9213727097422,10.0472784547897,9.71992351766622,9.74510466667572,133790.558910924,0.0,1.0
2005-08-16,11.57,11.87,11.57,11.79,133500,9.71152980132972,9.9633412914247,9.71152980132972,9.8961915607327,159047.547770333,0.0,1.0
2005-08-17,11.49,11.7,11.49,11.52,81000,9.64438007063773,9.82064811370421,9.64438007063773,9.66956121964722,96500.7593213255,0.0,1.0
2005-08-18,11.47,11.55,11.37,11.41,60000,9.62759263796473,9.69474236865672,9.54365547459973,9.57723033994573,71482.0439417226,0.0,1.0
2005-08-19,11.54,11.63,11.5,11.5,40600,9.68634865232022,9.76189209934872,9.65277378697423,9.65277378697423,48369.5164005657,0.0,1.0
2005-08-22,11.65,11.68,11.49,11.59,68600,9.77867953202172,9.80386068103121,9.64438007063773,9.72831723400272,81727.8035733695,0.0,1.0
2005-08-23,11.38,11.65,11.32,11.65,83400,9.55204919093623,9.77867953202172,9.50168689291724,9.77867953202172,99360.0410789945,0.0,1.0
2005-08-24,11.61,11.7,11.38,11.38,107700,9.74510466667572,9.82064811370421,9.55204919093623,9.55204919093623,128310.268875392,0.0,1.0
2005-08-25,11.79,11.85,11.58,11.63,63600,9.8961915607327,9.9465538587517,9.71992351766622,9.76189209934872,75770.966578226,0.0,1.0
2005-08-26,11.87,11.87,11.59,11.78,120600,9.9633412914247,9.9633412914247,9.72831723400272,9.88779784439621,143678.908322862,0.0,1.0
2005-08-29,12.12,12.12,11.73,11.81,95600,10.1731841998372,10.1731841998372,9.84582926271371,9.91297899340571,113894.723347145,0.0,1.0
2005-08-30,12.07,12.19,12.05,12.11,103000,10.1312156181547,10.2319402141927,10.1144281854817,10.1647904835007,122710.842099957,0.0,1.0
2005-08-31,12.44,12.44,12.0,12.05,113200,10.4417831226052,10.4417831226052,10.0724596037992,10.1144281854817,134862.78957005,0.0,1.0
2005-09-01,12.24,12.51,12.22,12.35,267700,10.2739087958752,10.5005391369607,10.2571213632022,10.3662396755767,318929.052719985,0.0,1.0
2005-09-02,12.26,12.33,12.06,12.23,169300,10.2906962285482,10.3494522429037,10.1228219018182,10.2655150795387,201698.50065556,0.0,1.0
2005-09-06,12.8,12.8,12.3,12.3,150400,10.7439569107191,10.7439569107191,10.3242710938942,10.3242710938942,179181.656813919,0.0,1.0
2005-09-07,12.63,12.77,12.51,12.77,114800,10.6012637329986,10.7187757617096,10.5005391369607,10.7187757617096,136768.977408497,0.0,1.0
2005-09-08,12.6,12.7,12.42,12.7,99300,10.5760825839892,10.6600197473541,10.4249956899322,10.6600197473541,118302.78272355,0.0,1.0
2005-09-09,12.89,12.9,12.485,12.52,333700,10.8195003577476,10.8278940740841,10.4795548461194,10.5089328532972,397559.301055882,0.0,1.0
2005-09-12,13.0,13.08,12.79,12.84,82900,10.9118312374491,10.9789809681411,10.7355631943826,10.7775317760651,98764.3573794803,0.0,1.0
2005-09-13,12.77,13.004,12.75,13.0,110500,10.7187757617096,10.9151887239837,10.7019883290366,10.9118312374491,131646.097592673,0.0,1.0
2005-09-14,12.45,12.83,12.44,12.78,133000,10.4501768389417,10.7691380597286,10.4417831226052,10.7271694780461,158451.864070818,0.0,1.0
2005-09-15,12.38,12.54,12.29,12.49,91900,10.3914208245862,10.5257202859702,10.3158773775577,10.4837517042877,109486.663970738,0.0,1.0
2005-09-16,12.28,12.5,12.24,12.46,256300,10.3074836612212,10.4921454206242,10.2739087958752,10.4585705552782,305347.464371058,0.0,1.0
2005-09-19,11.84,12.23,11.82,12.23,179100,9.9381601424152,10.2655150795387,9.9213727097422,10.2655150795387,213373.901166042,0.0,1.0
2005-09-20,11.79,11.92,11.72,11.86,139900,9.8961915607327,10.0053098731072,9.83743554637721,9.9549475750882,166672.299124117,0.0,1.0
2005-09-21,11.45,11.78,11.3,11.72,198200,9.61080520529173,9.88779784439621,9.48489946024424,9.83743554637721,236129.01848749,0.0,1.0
2005-09-22,11.54,11.61,11.3,11.4,104100,9.68634865232022,9.74510466667572,9.48489946024424,9.56883662360923,124021.346238889,0.0,1.0
2005-09-23,11.55,11.66,11.42,11.6,59000,9.69474236865672,9.78707324835822,9.58562405628223,9.73671095033922,70290.676542694,0.0,1.0
2005-09-26,11.68,11.74,11.58,11.7,87100,9.80386068103121,9.85422297905021,9.71992351766622,9.82064811370421,103768.100455401,0.0,1.0
2005-09-27,11.74,11.8,11.41,11.64,313400,9.85422297905021,9.90458527706921,9.57723033994573,9.77028581568522,373374.542855598,0.0,1.0
2005-09-28,11.66,11.77,11.54,11.77,80400,9.81225439736771,9.90482283507873,9.71127064713751,9.90482283507873,95540.123812066,0.03,1.0
2005-09-29,12.01,12.01,11.54,11.63,96200,10.1067903355391,10.1067903355391,9.71127064713751,9.78700845981016,114315.421775134,0.0,1.0
2005-09-30,12.1,12.11,11.94,11.96,72500,10.1825281482118,10.190943460731,10.0478831479048,10.0647137729432,86152.4748305319,0.0,1.0
2005-10-03,12.4,12.45,12.07,12.07,110700,10.4349875237873,10.4770640863832,10.1572822106542,10.1572822106542,131545.91674124,0.0,1.0
2005-10-04,12.45,12.49,12.4,12.43,212800,10.4770640863832,10.5107253364599,10.4349875237873,10.4602334613448,252872.367502582,0.0,1.0
2005-10-05,11.71,12.4,11.71,12.4,220800,9.85433095996363,10.4349875237873,9.85433095996363,10.4349875237873,262378.847483883,0.0,1.0
2005-10-06,11.52,11.87,11.45,11.72,214300,9.69444002209915,9.98897596027056,9.63553283446486,9.86274627248281,254654.832499076,0.0,1.0
2005-10-07,11.74,11.84,11.57,11.59,75200,9.87957689752118,9.96373002271301,9.73651658469506,9.75334720973343,89360.9118242209,0.0,1.0
2005-10-10,11.59,11.79,11.59,11.74,64400,9.75334720973343,9.9216534601171,9.75334720973343,9.87957689752118,76527.1638494658,0.0,1.0
2005-10-11,11.54,11.71,11.47,11.61,134300,9.71127064713751,9.85433095996363,9.65236345950323,9.7701778347718,159590.032686075,0.0,1.0
2005-10-12,11.48,11.59,11.27,11.52,137100,9.66077877202241,9.75334720973343,9.48405720911956,9.69444002209915,162917.30067953,0.0,1.0
2005-10-13,12.1,12.14,11.41,11.42,168500,10.1825281482118,10.2161893982885,9.60187158438813,9.61028689690731,200230.234606133,0.0,1.0
2005-10-14,12.01,12.21,11.98,12.21,142800,10.1067903355391,10.2750965859228,10.0815443979816,10.2750965859228,169690.667666207,0.0,1.0
2005-10-17,12.09,12.14,11.91,11.97,116000,10.1741128356926,10.2161893982885,10.0226372103473,10.0731290854624,137843.959728851,0.0,1.0
2005-10-18,11.81,12.05,11.76,12.03,102400,9.93848408515546,10.1404515856159,9.89640752255955,10.1236209605775,121682.943760641,0.0,1.0
2005-10-19,12.45,12.45,11.74,11.76,152000,10.4770640863832,10.4770640863832,9.87957689752118,9.89640752255955,180623.119644702,0.0,1.0
2005-10-20,11.99,12.43,11.91,12.39,184700,10.0899597105008,10.4602334613448,10.0226372103473,10.4265722112681,219480.856568265,0.0,1.0
2005-10-21,12.18,12.24,12.0,12.04,110200,10.2498506483652,10.3003425234803,10.0983750230199,10.1320362730967,130951.761742409,0.0,1.0
2005-10-24,12.28,12.29,12.14,12.14,86200,10.3340037735571,10.3424190860763,10.2161893982885,10.2161893982885,102432.321798508,0.0,1.0
2005-10-25,11.93,12.19,11.83,12.16,125200,10.0394678353857,10.2582659608844,9.95531471019383,10.2330200233269,148776.411707346,0.0,1.0
2005-10-26,12.0,12.21,11.89,11.93,111900,10.0983750230199,10.2750965859228,10.0058065853089,10.0394678353857,132971.888738436,0.0,1.0
2005-10-27,11.63,11.99,11.63,11.93,129100,9.78700845981016,10.0899597105008,9.78700845981016,10.0394678353857,153410.82069823,0.0,1.0
2005-10-28,11.7,11.76,11.5,11.68,161500,9.84591564744445,9.89640752255955,9.67760939706078,9.82908502240608,191912.064622496,0.0,1.0
2005-10-31,11.78,11.9,11.56,11.59,115600,9.91323814759791,10.0142218978281,9.72810127217588,9.75334720973343,137368.635729786,0.0,1.0
2005-11-01,11.73,11.82,11.6,11.78,127200,9.871161585002,9.94689939767465,9.76176252225261,9.91323814759791,151153.031702671,0.0,1.0
2005-11-02,12.0,12.16,11.69,11.71,265100,10.0983750230199,10.2330200233269,9.83750033492526,9.85433095996363,315020.980380333,0.0,1.0
2005-11-03,12.15,12.32,11.99,12.05,220700,10.2246047108077,10.3676650236338,10.0899597105008,10.1404515856159,262260.016484116,0.0,1.0
2005-11-04,12.05,12.28,11.99,12.12,169400,10.1404515856159,10.3340037735571,10.0899597105008,10.1993587732501,201299.713604029,0.0,1.0
2005-11-07,12.14,12.17,11.94,12.11,381200,10.2161893982885,10.2414353358461,10.0478831479048,10.190943460731,452983.77110895,0.0,1.0
2005-11-08,12.12,12.3,12.05,12.05,138800,10.1993587732501,10.3508343985954,10.1404515856159,10.1404515856159,164937.427675557,0.0,1.0
2005-11-09,12.39,12.5,12.12,12.13,130300,10.4265722112681,10.5191406489791,10.1993587732501,10.2077740857693,154836.792695425,0.0,1.0
2005-11-10,12.5,12.5,12.31,12.39,114400,10.5191406489791,10.5191406489791,10.3592497111146,10.4265722112681,135942.663732591,0.0,1.0
2005-11-11,12.33,12.5,12.32,12.48,177200,10.376080336153,10.5191406489791,10.3676650236338,10.5023100239407,210568.531585797,0.0,1.0
2005-11-14,12.4,12.45,12.34,12.36,240700,10.4349875237873,10.4770640863832,10.3844956486722,10.4013262737105,286026.216437366,0.0,1.0
2005-11-15,11.94,12.4,11.94,12.39,284800,10.0478831479048,10.4349875237873,10.0478831479048,10.4265722112681,338430.687334285,0.0,1.0
2005-11-16,11.74,12.0,11.67,11.9,118800,9.87957689752118,10.0983750230199,9.8206697098869,10.0142218978281,141171.227722306,0.0,1.0
2005-11-17,11.98,11.98,11.65,11.72,106300,10.0815443979816,10.0815443979816,9.80383908484853,9.86274627248281,126317.352751525,0.0,1.0
2005-11-18,11.96,12.15,11.91,12.06,134300,10.0647137729432,10.2246047108077,10.0226372103473,10.148866898135,159590.032686076,0.0,1.0
2005-11-21,12.14,12.14,11.75,11.99,449900,10.2161893982885,10.2161893982885,9.88799221004036,10.0899597105008,534620.667948365,0.0,1.0
2005-11-22,12.48,12.49,12.07,12.08,104500,10.5023100239407,10.5107253364599,10.1572822106542,10.1656975231734,124178.394755733,0.0,1.0
2005-11-23,12.37,12.53,12.35,12.45,257800,10.4097415862297,10.5443865865367,10.3929109611914,10.4770640863832,306346.317397396,0.0,1.0
2005-11-25,12.29,12.36,12.23,12.35,20200,10.3424190860763,10.4013262737105,10.2919272109612,10.3929109611914,24003.8619527826,0.0,1.0
2005-11-28,11.86,12.27,11.86,12.25,90900,9.98056064775138,10.3255884610379,9.98056064775138,10.3087578359995,108017.378787522,0.0,1.0
2005-11-29,11.94,12.06,11.93,11.93,101800,10.0478831479048,10.148866898135,10.0394678353857,10.0394678353857,120969.957762044,0.0,1.0
2005-11-30,12.03,12.07,11.93,11.95,171800,10.1236209605775,10.1572822106542,10.0394678353857,10.056298460424,204151.657598419,0.0,1.0
2005-12-01,12.32,12.34,12.03,12.1,230800,10.3676650236338,10.3844956486722,10.1236209605775,10.1825281482118,274261.947460508,0.0,1.0
2005-12-02,12.3,12.38,12.2,12.3,130800,10.3508343985954,10.4181568987489,10.2666812734036,10.3508343985954,155430.947694257,0.0,1.0
2005-12-05,11.98,12.27,11.9,12.25,151100,10.0815443979816,10.3255884610379,10.0142218978281,10.3087578359995,179553.640646805,0.0,1.0
2005-12-06,11.99,12.12,11.91,11.97,470300,10.0899597105008,10.1993587732501,10.0226372103473,10.0731290854624,558862.191900677,0.0,1.0
2005-12-07,12.04,12.08,11.93,11.97,80700,10.1320362730967,10.1656975231734,10.0394678353857,10.0731290854624,95896.6168113645,0.0,1.0
2005-12-08,11.95,12.22,11.91,12.06,118500,10.056298460424,10.283511898442,10.0226372103473,10.148866898135,140814.734723008,0.0,1.0
2005-12-09,11.93,11.96,11.7812,11.95,84700,10.0394678353857,10.0647137729432,9.91424798510021,10.056298460424,100649.856802014,0.0,1.0
2005-12-12,12.11,12.13,11.9,12.0,123200,10.190943460731,10.2077740857693,10.0142218978281,10.0983750230199,146399.791712021,0.0,1.0
2005-12-13,11.93,12.15,11.86,12.1,101300,10.0394678353857,10.2246047108077,9.98056064775138,10.1825281482118,120375.802763212,0.0,1.0
2005-12-14,11.79,11.98,11.75,11.9,76500,9.9216534601171,10.0815443979816,9.88799221004036,10.0142218978281,90905.7148211821,0.0,1.0
2005-12-15,11.49,11.85,11.39,11.8,344800,9.6691940845416,9.9721453352322,9.58504095934977,9.93006877263628,409729.287194034,0.0,1.0
2005-12-16,11.25,11.56,11.25,11.48,326400,9.4672265840812,9.72810127217588,9.4672265840812,9.66077877202241,387864.383237044,0.0,1.0
2005-12-19,11.32,11.36,10.91,10.91,157300,9.52613377171548,9.55979502179221,9.18110595842897,9.18110595842897,186921.162632313,0.0,1.0
2005-12-20,11.31,11.38,11.163,11.25,117900,9.5177184591963,9.57662564683058,9.3940133651643,9.4672265840812,140101.74872441,0.0,1.0
2005-12-21,11.44,11.49,11.35,11.35,83100,9.62711752194568,9.6691940845416,9.55137970927303,9.55137970927303,98748.5608057548,0.0,1.0
2005-12-22,11.4,11.49,11.37,11.43,60300,9.59345627186895,9.6691940845416,9.5682103343114,9.6187022094265,71655.0928590495,0.0,1.0
2005-12-23,11.46,11.51,11.39,11.39,85600,9.64394814698405,9.68602470957996,9.58504095934977,9.58504095934977,101719.335799911,0.0,1.0
2005-12-27,11.16,11.56,11.13,11.5,153900,9.39148877140855,9.72810127217588,9.366242833851,9.67760939706078,182880.908640261,0.0,1.0
2005-12-28,11.1,11.29,11.07,11.16,119200,9.366242833851,9.52656590938538,9.34092866402978,9.41687117349344,141264.755086004,0.03,1.0
2005-12-29,11.17,11.3,11.1,11.1,70800,9.42530923010051,9.53500396599246,9.366242833851,9.366242833851,83905.5760074587,0.0,1.0
2005-12-30,11.06,11.15,11.0,11.09,131800,9.33249060742271,9.40843311688636,9.28186226778027,9.35780477724393,156197.103358518,0.0,1.0
2006-01-03,11.84,11.91,11.06,11.22,418900,9.9906590227744,10.0497254190239,9.33249060742271,9.46749951313588,496441.324710797,0.0,1.0
2006-01-04,12.17,12.24,11.83,11.89,163100,10.2691148908078,10.3281812870573,9.98222096616733,10.0328493058098,193290.952638651,0.0,1.0
2006-01-05,12.31,12.42,12.12,12.2,128300,10.3872476833068,10.4800663059846,10.2269246077724,10.294429060629,152049.228838375,0.0,1.0
2006-01-06,12.35,12.4,12.17,12.31,140200,10.4209999097351,10.4631901927705,10.2691148908078,10.3872476833068,166152.002206861,0.0,1.0
2006-01-09,12.35,12.41,12.25,12.28,107700,10.4209999097351,10.4716282493776,10.3366193436644,10.3619335134856,127636.024519821,0.0,1.0
2006-01-10,12.54,12.55,12.22,12.25,89800,10.5813229852695,10.5897610418766,10.3113051738432,10.3366193436644,106422.609116805,0.0,1.0
2006-01-11,12.51,12.52,12.32,12.51,94300,10.5560088154483,10.5644468720554,10.3956857399139,10.5560088154483,111755.590642703,0.0,1.0
2006-01-12,12.36,12.51,12.29,12.48,90100,10.4294379663422,10.5560088154483,10.3703715700927,10.5306946456271,106778.141218531,0.0,1.0
2006-01-13,12.32,12.48,12.32,12.34,60800,10.3956857399139,10.5306946456271,10.3956857399139,10.412561853128,72054.505949908,0.0,1.0
2006-01-17,12.25,12.4,12.17,12.28,128400,10.3366193436644,10.4631901927705,10.2691148908078,10.3619335134856,152167.73953895,0.0,1.0
2006-01-18,12.39,12.4,12.12,12.15,106000,10.4547521361634,10.4631901927705,10.2269246077724,10.2522387775937,125621.342610037,0.0,1.0
2006-01-19,12.52,12.54,12.31,12.32,120000,10.5644468720554,10.5813229852695,10.3872476833068,10.3956857399139,142212.840690607,0.0,1.0
2006-01-20,12.27,12.55,12.2,12.55,104600,10.3534954568785,10.5897610418766,10.294429060629,10.5897610418766,123962.19280198,0.0,1.0
2006-01-23,12.4,12.42,12.2,12.32,71500,10.4631901927705,10.4800663059846,10.294429060629,10.3956857399139,84735.1509114871,0.0,1.0
2006-01-24,12.5,12.5,12.36,12.46,327700,10.5475707588412,10.5475707588412,10.4294379663422,10.5138185324129,388359.565785936,0.0,1.0
2006-01-25,12.49,12.53,12.35,12.5,86300,10.5391327022341,10.5728849286624,10.4209999097351,10.5475707588412,102274.734596663,0.0,1.0
2006-01-26,12.5,12.5,12.4,12.49,257300,10.5475707588412,10.5475707588412,10.4631901927705,10.5391327022341,304928.032580779,0.0,1.0
2006-01-27,12.5,12.5,12.41,12.5,152400,10.5475707588412,10.5475707588412,10.4716282493776,10.5475707588412,180610.307677072,0.0,1.0
2006-01-30,12.36,12.5,12.26,12.5,115100,10.4294379663422,10.5475707588412,10.3450574002715,10.5475707588412,136405.816362408,0.0,1.0
2006-01-31,12.31,12.33,12.14,12.28,269800,10.3872476833068,10.404123796521,10.2438007209866,10.3619335134856,319741.870152718,0.0,1.0
2006-02-01,12.63,12.87,12.4005,12.5,553500,10.6572654947332,10.8597788533029,10.4636120956008,10.5475707588412,655956.727685427,0.0,1.0
2006-02-02,12.3,12.7,12.28,12.57,146500,10.3788096266998,10.7163318909827,10.3619335134856,10.6066371550907,173618.176343116,0.0,1.0
2006-02-03,12.26,12.34,12.17,12.27,81800,10.3450574002715,10.412561853128,10.2691148908078,10.3534954568785,96941.753070764,0.0,1.0
2006-02-06,12.18,12.26,12.02,12.22,192800,10.2775529474149,10.3450574002715,10.1425440417017,10.3113051738432,228488.630709576,0.0,1.0
2006-02-07,12.02,12.26,12.01,12.12,239200,10.1425440417017,10.3450574002715,10.1341059850946,10.2269246077724,283477.595776612,0.0,1.0
2006-02-08,12.08,12.15,11.85,12.01,141200,10.1931723813441,10.2522387775937,9.99909707938147,10.1341059850946,167337.109212616,0.0,1.0
2006-02-09,12.08,12.15,11.92,12.11,113600,10.1931723813441,10.2522387775937,10.058163475631,10.2184865511654,134628.155853776,0.0,1.0
2006-02-10,12.1,12.21,11.81,12.06,123400,10.2100484945583,10.3028671172361,9.96534485295318,10.17629626813,146242.204510175,0.0,1.0
2006-02-13,12.0,12.15,11.9,12.11,82200,10.1256679284876,10.2522387775937,10.0412873624168,10.2184865511654,97415.7958730661,0.0,1.0
2006-02-14,12.36,12.49,11.98,12.03,126900,10.4294379663422,10.5391327022341,10.1087918152734,10.1509820983088,150390.079030318,0.0,1.0
2006-02-15,12.48,12.64,12.33,12.34,207900,10.5306946456271,10.6657035513402,10.404123796521,10.412561853128,246383.746496477,0.0,1.0
2006-02-16,12.68,12.74,12.44,12.52,142300,10.6994557777685,10.750084117411,10.4969424191988,10.5644468720554,168640.726918946,0.0,1.0
2006-02-17,12.69,12.72,11.73,12.62,91800,10.7078938343756,10.7332080041968,9.8978404000966,10.6488274381261,108792.823128315,0.0,1.0
2006-02-21,12.25,12.72,12.15,12.72,150300,10.3366193436644,10.7332080041968,10.2522387775937,10.7332080041968,178121.582964986,0.0,1.0
2006-02-22,12.39,12.45,12.11,12.27,98200,10.4547521361634,10.5053804758058,10.2184865511654,10.3534954568785,116377.507965148,0.0,1.0
2006-02-23,12.01,12.24,11.95,12.24,137200,10.1341059850946,10.3281812870573,10.0834776454522,10.3281812870573,162596.681189596,0.0,1.0
2006-02-24,12.28,12.39,11.95,11.97,126600,10.3619335134856,10.4547521361634,10.0834776454522,10.1003537586663,150034.546928591,0.0,1.0
2006-02-27,12.47,12.49,12.25,12.3,60600,10.52225658902,10.5391327022341,10.3366193436644,10.3788096266998,71817.484548757,0.0,1.0
2006-02-28,12.35,12.45,12.26,12.41,99200,10.4209999097351,10.5053804758058,10.3450574002715,10.4716282493776,117562.614970903,0.0,1.0
2006-03-01,12.82,12.84,12.31,12.32,114500,10.8175885702675,10.8344646834817,10.3872476833068,10.3956857399139,135694.752158956,0.0,1.0
2006-03-02,12.8,12.95,12.64,12.75,147900,10.8007124570534,10.9272833061595,10.6657035513402,10.758522174018,175277.326151174,0.0,1.0
2006-03-03,12.68,12.98,12.66,12.74,142900,10.6994557777685,10.9525974759807,10.6825796645544,10.750084117411,169351.791122399,0.0,1.0
2006-03-06,12.76,12.98,12.71,12.72,136300,10.7669602306251,10.9525974759807,10.7247699475897,10.7332080041968,161530.084884416,0.0,1.0
2006-03-07,12.72,12.82,12.55,12.66,133100,10.7332080041968,10.8175885702675,10.5897610418766,10.6825796645544,157737.742466,0.0,1.0
2006-03-08,12.72,12.96,12.68,12.71,163200,10.7332080041968,10.9357213627666,10.6994557777685,10.7247699475897,193409.463339227,0.0,1.0
2006-03-09,12.85,13.02,12.72,12.72,168000,10.8429027400888,10.986349702409,10.7332080041968,10.7332080041968,199097.976966851,0.0,1.0
2006-03-10,13.02,13.09,12.79,12.88,116500,10.986349702409,11.0454160986585,10.7922744004463,10.86821690991,138064.966170465,0.0,1.0
2006-03-13,13.02,13.09,12.91,13.05,138500,10.986349702409,11.0454160986585,10.8935310797312,11.0116638722302,164137.320297077,0.0,1.0
2006-03-14,13.05,13.08,12.93,12.99,136000,11.0116638722302,11.0369780420514,10.9104071929454,10.9610355325878,161174.552782689,0.0,1.0
2006-03-15,12.98,13.07,12.9,13.0,90100,10.9525974759807,11.0285399854444,10.8850930231241,10.9694735891949,106778.141218532,0.0,1.0
2006-03-16,13.01,13.13,12.93,12.97,72300,10.9779116458019,11.0791683250868,10.9104071929454,10.9441594193736,85683.2365160916,0.0,1.0
2006-03-17,13.08,13.1,12.89,13.05,293400,11.0369780420514,11.0538541552656,10.8766549665171,11.0116638722302,347710.395488538,0.0,1.0
2006-03-20,12.95,13.08,12.89,13.02,88400,10.9272833061595,11.0369780420514,10.8766549665171,10.986349702409,104763.459308748,0.0,1.0
2006-03-21,12.4,12.96,12.38,12.94,149900,10.4631901927705,10.9357213627666,10.4463140795563,10.9188452495524,177647.540162684,0.0,1.0
2006-03-22,13.08,13.08,12.41,12.42,170400,11.0369780420514,11.0369780420514,10.4716282493776,10.4800663059846,201942.233780664,0.0,1.0
2006-03-23,13.23,13.27,13.08,13.08,161900,11.1635488911575,11.1973011175858,11.0369780420514,11.0369780420514,191868.824231746,0.0,1.0
2006-03-24,13.34,13.35,13.05,13.05,68300,11.2563675138353,11.2648055704424,11.0116638722302,11.0116638722302,80942.8084930713,0.0,1.0
2006-03-27,13.2,13.32,13.17,13.27,122500,11.1382347213363,11.2394914006212,11.1129205515151,11.1973011175858,145175.608204996,0.0,1.0
2006-03-28,13.01,13.24,12.99,13.18,87300,10.9779116458019,11.1719869477646,10.9610355325878,11.1213586081222,103459.841602418,0.0,1.0
2006-03-29,13.11,13.51,12.95,13.51,101700,11.0876063816939,11.4259010081376,10.9522885311164,11.4259010081376,120250.210379159,0.03,1.0
2006-03-30,13.29,13.3,13.07,13.15,97600,11.2398389635936,11.2482963292547,11.0537769190495,11.1214358443383,115402.365122969,0.0,1.0
2006-03-31,13.38,13.4,13.22,13.27,101400,11.3159552545434,11.3328699858656,11.1806374039659,11.2229242322714,119895.48999456,0.0,1.0
2006-04-03,13.41,13.53,13.26,13.38,177800,11.3413273515267,11.4428157394598,11.2144668666103,11.3159552545434,210230.947939179,0.0,1.0
2006-04-04,13.45,13.74,13.34,13.36,191300,11.3751568141711,11.6204204183428,11.282125791899,11.2990405232212,226193.365246147,0.0,1.0
2006-04-05,13.51,13.52,13.15,13.35,141900,11.4259010081376,11.4343583737987,11.1214358443383,11.2905831575601,167782.741915465,0.0,1.0
2006-04-06,13.52,13.58,13.31,13.32,134400,11.4343583737987,11.4851025677653,11.2567536949158,11.2652110605769,158914.732300482,0.0,1.0
2006-04-07,13.32,13.59,13.26,13.48,127500,11.2652110605769,11.4935599334264,11.2144668666103,11.4005289111544,150756.163454698,0.0,1.0
2006-04-10,13.25,13.58,13.22,13.28,79100,11.2060095009492,11.4851025677653,11.1806374039659,11.2313815979325,93527.9414060128,0.0,1.0
2006-04-11,12.76,13.32,12.76,13.23,96000,10.7915985835556,11.2652110605769,10.7915985835556,11.189094769627,113510.523071773,0.0,1.0
2006-04-12,12.79,12.89,12.26,12.26,151000,10.8169706805389,10.9015443371498,10.3687303005009,10.3687303005009,178542.593581643,0.0,1.0
2006-04-13,13.11,13.27,12.69,12.72,127600,11.0876063816939,11.2229242322714,10.7323970239279,10.7577691209112,150874.403582898,0.0,1.0
2006-04-17,12.9,13.06,12.76,13.03,106500,10.9100017028109,11.0453195533884,10.7915985835556,11.0199474564051,125925.736532748,0.0,1.0
2006-04-18,13.31,13.32,12.4,12.4,159100,11.2567536949158,11.2652110605769,10.4871334197562,10.4871334197562,188120.043965823,0.0,1.0
2006-04-19,13.56,13.57,13.305,13.35,110400,11.4681878364431,11.4766452021042,11.2525250120852,11.2905831575601,130537.101532539,0.0,1.0
2006-04-20,13.55,13.62,13.43,13.5,77600,11.459730470782,11.5189320304097,11.3582420828489,11.4174436424765,91754.3394830165,0.0,1.0
2006-04-21,13.46,13.7,13.38,13.7,166500,11.3836141798322,11.5865909556984,11.3159552545434,11.5865909556984,196869.813452606,0.0,1.0
2006-04-24,13.33,13.5,13.15,13.5,110800,11.2736684262379,11.4174436424765,11.1214358443383,11.4174436424765,131010.062045338,0.0,1.0
2006-04-25,13.5,13.5,13.1,13.39,95400,11.4174436424765,11.4174436424765,11.0791490160328,11.3244126202045,112801.082302575,0.0,1.0
2006-04-26,14.2,14.3,13.65,13.75,401500,12.0094592387531,12.094032895364,11.5443041273929,11.6288777840039,474734.11472205,0.0,1.0
2006-04-27,13.89,14.26,13.76,14.25,238700,11.7472809032592,12.0602034327197,11.637335149665,12.0517460670586,282239.186012835,0.0,1.0
2006-04-28,14.11,14.22,13.39,13.52,178100,11.9333429478033,12.0263739700753,11.3244126202045,11.4343583737987,210585.668323778,0.0,1.0
2006-05-01,13.83,14.31,13.83,14.25,148300,11.6965367092926,12.1024902610251,11.6965367092926,12.0517460670586,175350.11012025,0.0,1.0
2006-05-02,13.86,14.04,13.77,13.88,132400,11.7219088062759,11.8741413881756,11.6457925153261,11.7388235375981,156549.929736487,0.0,1.0
2006-05-03,14.17,14.18,13.76,13.79,72800,11.9840871417698,11.9925445074309,11.637335149665,11.6627072466483,86078.8133294279,0.0,1.0
2006-05-04,14.56,14.56,14.1,14.1,149100,12.3139244025525,12.3139244025525,11.9248855821422,11.9248855821422,176296.031145847,0.0,1.0
2006-05-05,14.4,14.69,14.28,14.63,162800,12.178606551975,12.4238701561467,12.0771181640418,12.3731259621801,192494.928709214,0.0,1.0
2006-05-08,14.55,14.67,14.46,14.48,162700,12.3054670368914,12.4069554248245,12.2293507459415,12.2462654772637,192376.688581015,0.0,1.0
2006-05-09,14.69,14.71,14.47,14.55,200700,12.4238701561467,12.4407848874689,12.2378081116026,12.3054670368914,237307.937296925,0.0,1.0
2006-05-10,14.63,14.75,14.45,14.75,189600,12.3731259621801,12.4746143501133,12.2208933802804,12.4746143501133,224183.283066752,0.0,1.0
2006-05-11,14.47,14.67,14.41,14.56,188400,12.2378081116026,12.4069554248245,12.1870639176361,12.3139244025525,222764.401528355,0.0,1.0
2006-05-12,14.33,14.46,13.76,13.97,131700,12.1194049923473,12.2293507459415,11.637335149665,11.8149398285479,155722.248839089,0.0,1.0
2006-05-15,14.42,14.5,14.07,14.2,202600,12.1955212832972,12.2631802085859,11.8995134851589,12.0094592387531,239554.49973272,0.0,1.0
2006-05-16,14.16,14.47,14.14,14.42,179600,11.9756297761087,12.2378081116026,11.9587150447865,12.1955212832972,212359.270246776,0.0,1.0
2006-05-17,13.94,14.09,13.76,14.09,104100,11.7895677315647,11.9164282164811,11.637335149665,11.9164282164811,123087.973455953,0.0,1.0
2006-05-18,13.66,14.01,13.66,13.88,79700,11.552761493054,11.8487692911923,11.552761493054,11.7388235375981,94237.3821752118,0.0,1.0
2006-05-19,13.75,13.94,13.54,13.56,239400,11.6288777840039,11.7895677315647,11.4512731051209,11.4681878364431,283066.866910233,0.0,1.0
2006-05-22,14.06,14.25,13.6,13.75,159100,11.8910561194978,12.0517460670586,11.5020172990875,11.6288777840039,188120.043965823,0.0,1.0
2006-05-23,13.61,14.2,13.6,14.2,135100,11.5104746647486,12.0094592387531,11.5020172990875,12.0094592387531,159742.41319788,0.0,1.0
2006-05-24,13.68,13.89,13.21,13.6,242600,11.5696762243762,11.7472809032592,11.1721800383048,11.5020172990875,286850.551012627,0.0,1.0
2006-05-25,13.98,13.99,13.54,13.67,100200,11.823397194209,11.8318545598701,11.4512731051209,11.5612188587151,118476.608456163,0.0,1.0
2006-05-26,13.91,14.09,13.88,13.98,57900,11.7641956345814,11.9164282164811,11.7388235375981,11.823397194209,68461.0342276629,0.0,1.0
2006-05-30,13.24,13.87,13.23,13.81,121900,11.1975521352881,11.730366171937,11.189094769627,11.6796219779704,144134.716275512,0.0,1.0
2006-05-31,13.58,13.58,13.17,13.25,219100,11.4851025677653,11.4851025677653,11.1383505756604,11.2060095009492,259064.120885681,0.0,1.0
2006-06-01,13.94,13.99,13.65,13.73,241600,11.7895677315647,11.8318545598701,11.5443041273929,11.6119630526817,285668.149730628,0.0,1.0
2006-06-02,13.93,14.07,13.76,13.95,167300,11.7811103659036,11.8995134851589,11.637335149665,11.7980250972258,197815.734478204,0.0,1.0
2006-06-05,13.42,13.9,13.3,13.88,194600,11.3497847171878,11.7557382689203,11.2482963292547,11.7388235375981,230095.289476739,0.0,1.0
2006-06-06,13.5,13.6,13.26,13.6,126000,11.4174436424765,11.5020172990875,11.2144668666103,11.5020172990875,148982.561531702,0.0,1.0
2006-06-07,13.68,13.93,13.32,13.47,191300,11.5696762243762,11.7811103659036,11.2652110605769,11.3920715454933,226193.365246148,0.0,1.0
2006-06-08,13.76,13.77,12.84,13.63,297400,11.637335149665,11.6457925153261,10.8592575088444,11.5273893960708,351646.141266096,0.0,1.0
2006-06-09,13.9,13.95,13.61,13.82,282600,11.7557382689203,11.7980250972258,11.5104746647486,11.6880793436315,334146.602292531,0.0,1.0
2006-06-12,13.52,13.74,13.5,13.63,210200,11.4343583737987,11.6204204183428,11.4174436424765,11.5273893960708,248540.749475903,0.0,1.0
2006-06-13,13.35,13.74,13.3,13.38,235500,11.2905831575601,11.6204204183428,11.2482963292547,11.3159552545434,278455.501910444,0.0,1.0
2006-06-14,13.23,13.42,13.06,13.2,186900,11.189094769627,11.3497847171878,11.0453195533884,11.1637226726437,220990.799605358,0.0,1.0
2006-06-15,13.41,13.59,13.2,13.3,196700,11.3413273515267,11.4935599334264,11.1637226726437,11.2482963292547,232578.332168935,0.0,1.0
2006-06-16,13.64,13.7,13.28,13.39,512900,11.5358467617319,11.5865909556984,11.2313815979325,11.3244126202045,606453.617536584,0.0,1.0
2006-06-19,13.36,13.662,13.26,13.63,147100,11.2990405232212,11.5544529661863,11.2144668666103,11.5273893960708,173931.228581852,0.0,1.0
2006-06-20,13.37,13.56,13.31,13.4,96100,11.3074978888823,11.4681878364431,11.2567536949158,11.3328699858656,113628.763199973,0.0,1.0
2006-06-21,13.59,13.74,13.32,13.32,92000,11.4935599334264,11.6204204183428,11.2652110605769,11.2652110605769,108780.917943782,0.0,1.0
2006-06-22,13.64,13.74,13.45,13.54,128300,11.5358467617319,11.6204204183428,11.3751568141711,11.4512731051209,151702.084480296,0.0,1.0
2006-06-23,13.66,13.97,13.51,13.65,325800,11.552761493054,11.8149398285479,11.4259010081376,11.5443041273929,385226.337674831,0.0,1.0
2006-06-26,13.95,13.95,13.7,13.8,96400,11.7980250972258,11.7980250972258,11.5865909556984,11.6711646123094,113983.483584572,0.0,1.0
2006-06-27,13.67,13.98,13.61,13.95,133200,11.5612188587151,11.823397194209,11.5104746647486,11.7980250972258,157495.850762085,0.0,1.0
2006-06-28,13.7,13.75,13.48,13.7,82400,11.6119630526817,11.6543424798813,11.4254935730036,11.6119630526817,97216.9817349955,0.03,1.0
2006-06-29,14.45,14.48,13.66,13.78,234700,12.2476544606752,12.273082116995,11.578059510922,11.679770136201,276903.223461208,0.0,1.0
2006-06-30,14.89,14.89,14.3,14.54,323200,12.6205934200314,12.6205934200314,12.1205161790765,12.3239374296344,381317.093407168,0.0,1.0
2006-07-03,14.88,14.96,14.65,14.96,91600,12.6121175345915,12.6799246181108,12.4171721694735,12.6799246181108,108071.304938417,0.0,1.0
2006-07-05,14.68,14.83,14.56,14.8,165000,12.4425998257932,12.5697381073919,12.3408892005143,12.5443104510722,194669.927017892,0.0,1.0
2006-07-06,14.91,15.0,14.71,14.8,273100,12.6375451909112,12.7138281598705,12.468027482113,12.5443104510722,322208.224658099,0.0,1.0
2006-07-07,14.45,14.9,14.42,14.9,188500,12.2476544606752,12.6290693054713,12.2222268043555,12.6290693054713,222395.643896198,0.0,1.0
2006-07-10,14.49,14.61,14.37,14.5,136500,12.2815580024349,12.3832686277138,12.1798473771559,12.2900338878748,161045.121442074,0.0,1.0
2006-07-11,14.52,14.54,14.09,14.39,169200,12.3069856587546,12.3239374296344,11.9425225848383,12.1967991480357,199625.161523802,0.0,1.0
2006-07-12,14.15,14.5,14.01,14.45,120900,11.9933778974778,12.2900338878748,11.874715501319,12.2476544606752,142639.964705837,0.0,1.0
2006-07-13,14.04,14.21,13.91,14.07,128400,11.9001431576388,12.0442332101173,11.7899566469199,11.9255708139585,151488.597752104,0.0,1.0
2006-07-14,13.94,14.09,13.8,14.07,136100,11.8153843032396,11.9425225848383,11.6967219070808,11.9255708139585,160573.194346273,0.0,1.0
2006-07-17,13.6,14.0,13.51,13.88,179200,11.5272041982826,11.8662396158791,11.4509212293233,11.7645289906001,211423.338918825,0.0,1.0
2006-07-18,13.62,13.75,13.36,13.68,254500,11.5441559691624,11.6543424798813,11.3237829477246,11.5950112818019,300263.614703354,0.0,1.0
2006-07-19,13.88,13.92,13.62,13.62,264700,11.7645289906001,11.7984325323598,11.5441559691624,11.5441559691624,312297.755646279,0.0,1.0
2006-07-20,13.82,14.19,13.8,13.9,191000,11.7136736779607,12.0272814392375,11.6967219070808,11.78148076148,225345.188244953,0.0,1.0
2006-07-21,13.37,13.79,13.35,13.74,194600,11.3322588331645,11.6882460216409,11.3153070622847,11.6458665944413,229592.532107163,0.0,1.0
2006-07-24,14.16,14.16,13.42,13.45,204200,12.0018537829177,12.0018537829177,11.3746382603641,11.4000659166839,240918.782406385,0.0,1.0
2006-07-25,14.21,14.4,14.01,14.23,159100,12.0442332101173,12.2052750334757,11.874715501319,12.0611849809971,187709.002354828,0.0,1.0
2006-07-26,14.3,14.45,14.01,14.21,162700,12.1205161790765,12.2476544606752,11.874715501319,12.0442332101173,191956.346217036,0.0,1.0
2006-07-27,13.47,14.29,13.44,14.22,367400,11.4170176875637,12.1120402936366,11.3915900312439,12.0527090955572,433465.037493171,0.0,1.0
2006-07-28,14.3,14.39,13.49,13.52,266200,12.1205161790765,12.1967991480357,11.4339694584435,11.4593971147632,314067.482255532,0.0,1.0
2006-07-31,14.41,14.53,14.25,14.4,424800,12.2137509189156,12.3154615441945,12.0781367518769,12.2052750334757,501186.575740607,0.0,1.0
2006-08-01,14.24,14.46,14.16,14.38,184800,12.069660866437,12.2561303461151,12.0018537829177,12.1883232625958,218030.318260039,0.0,1.0
2006-08-02,14.64,14.89,14.18,14.3,387100,12.4086962840336,12.6205934200314,12.0188055537976,12.1205161790765,456707.446961368,0.0,1.0
2006-08-03,14.6,14.71,14.47,14.6,192300,12.3747927422739,12.468027482113,12.264606231555,12.3747927422739,226878.951306307,0.0,1.0
2006-08-04,14.41,14.74,14.26,14.7,137400,12.2137509189156,12.4934551384327,12.0866126373169,12.4595515966731,162106.957407626,0.0,1.0
2006-08-07,14.28,14.4,14.16,14.33,124600,12.1035644081967,12.2052750334757,12.0018537829177,12.1459438353963,147005.290341996,0.0,1.0
2006-08-08,13.98,14.36,13.95,14.35,146900,11.8492878449993,12.171371491716,11.8238601886795,12.1628956062761,173315.225932898,0.0,1.0
2006-08-09,13.78,14.13,13.74,14.05,190500,11.679770136201,11.976426126598,11.6458665944413,11.9086190430787,224755.279375202,0.0,1.0
2006-08-10,13.99,14.09,13.63,13.7,192200,11.8577637304392,11.9425225848383,11.5526318546023,11.6119630526817,226760.969532356,0.0,1.0
2006-08-11,13.79,14.09,13.74,14.0,99300,11.6882460216409,11.9425225848383,11.6458665944413,11.8662396158791,117155.901532586,0.0,1.0
2006-08-14,13.89,14.11,13.67,13.87,147700,11.7730048760401,11.9594743557182,11.586535396362,11.7560531051602,174259.0801245,0.0,1.0
2006-08-15,14.13,14.14,13.9,13.97,111600,11.976426126598,11.9849020120379,11.78148076148,11.8408119595594,131667.659728465,0.0,1.0
2006-08-16,14.48,14.49,14.12,14.2,129600,12.273082116995,12.2815580024349,11.9679502411581,12.0357573246774,152904.379039507,0.0,1.0
2006-08-17,14.64,14.65,14.4,14.4,78200,12.4086962840336,12.4171721694735,12.2052750334757,12.2052750334757,92261.7472290855,0.0,1.0
2006-08-18,14.49,14.6,14.4,14.6,92000,12.2815580024349,12.3747927422739,12.2052750334757,12.3747927422739,108543.232034218,0.0,1.0
2006-08-21,14.34,14.47,14.32,14.45,67100,12.1544197208362,12.264606231555,12.1374679499563,12.2476544606752,79165.7703206091,0.0,1.0
2006-08-22,14.4,14.51,14.26,14.37,98900,12.2052750334757,12.2985097733147,12.0866126373169,12.1798473771559,116683.974436784,0.0,1.0
2006-08-23,14.11,14.55,14.05,14.41,104600,11.9594743557182,12.3324133150744,11.9086190430787,12.2137509189156,123408.935551948,0.0,1.0
2006-08-24,13.9,14.15,13.81,14.15,172500,11.78148076148,11.9933778974778,11.7051977925207,11.9933778974778,203518.560064159,0.0,1.0
2006-08-25,14.1,14.13,13.83,13.85,124200,11.9509984702782,11.976426126598,11.7221495634006,11.7391013342804,146533.363246195,0.0,1.0
2006-08-28,14.24,14.25,14.02,14.09,63300,12.069660866437,12.0781367518769,11.8831913867589,11.9425225848383,74682.4629105005,0.0,1.0
2006-08-29,14.74,14.74,14.17,14.3,131900,12.4934551384327,12.4934551384327,12.0103296683576,12.1205161790765,155617.959840363,0.0,1.0
2006-08-30,14.85,14.91,14.65,14.67,156200,12.5866898782718,12.6375451909112,12.4171721694735,12.4341239403533,184287.53091027,0.0,1.0
2006-08-31,14.7,14.91,14.69,14.91,80000,12.4595515966731,12.6375451909112,12.4510757112331,12.6375451909112,94385.4191601896,0.0,1.0
2006-09-01,14.65,14.79,14.61,14.79,77900,12.4171721694735,12.5358345656323,12.3832686277138,12.5358345656323,91907.8019072348,0.0,1.0
2006-09-05,14.65,14.8,14.57,14.65,81200,12.4171721694735,12.5443104510722,12.3493650859542,12.4171721694735,95801.2004475927,0.0,1.0
2006-09-06,14.34,14.62,14.33,14.57,90900,12.1544197208362,12.3917445131537,12.1459438353963,12.3493650859542,107245.432520765,0.0,1.0
2006-09-07,13.94,14.41,13.94,14.26,123800,11.8153843032396,12.2137509189156,11.8153843032396,12.0866126373169,146061.436150394,0.0,1.0
2006-09-08,14.13,14.19,13.98,14.0,108600,11.976426126598,12.0272814392375,11.8492878449993,11.8662396158791,128128.206509958,0.0,1.0
2006-09-11,13.99,14.13,13.97,14.11,52400,11.8577637304392,11.976426126598,11.8408119595594,11.9594743557182,61822.4495499243,0.0,1.0
2006-09-12,14.4,14.4,13.96,14.0,135500,12.2052750334757,12.2052750334757,11.8323360741194,11.8662396158791,159865.303702571,0.0,1.0
2006-09-13,14.44,14.47,14.31,14.35,89300,12.2391785752353,12.264606231555,12.1289920645164,12.1628956062761,105357.724137562,0.0,1.0
2006-09-14,14.28,14.38,14.2,14.36,91700,12.1035644081967,12.1883232625958,12.0357573246774,12.171371491716,108189.286712368,0.0,1.0
2006-09-15,14.26,14.53,14.21,14.36,260700,12.0866126373169,12.3154615441945,12.0442332101173,12.171371491716,307578.484688268,0.0,1.0
2006-09-18,14.29,14.41,14.19,14.2,50000,12.1120402936366,12.2137509189156,12.0272814392375,12.0357573246774,58990.8869751187,0.0,1.0
2006-09-19,14.14,14.35,13.88,14.35,161700,11.9849020120379,12.1628956062761,11.7645289906001,12.1628956062761,190776.528477534,0.0,1.0
2006-09-20,14.31,14.4,14.2,14.2,155500,12.1289920645164,12.2052750334757,12.0357573246774,12.0357573246774,183461.65849262,0.0,1.0
2006-09-21,14.13,14.39,14.01,14.35,111400,11.976426126598,12.1967991480357,11.874715501319,12.1628956062761,131431.696180564,0.0,1.0
2006-09-22,13.73,14.07,13.66,14.05,114300,11.6373907090014,11.9255708139585,11.578059510922,11.9086190430787,134853.167625122,0.0,1.0
2006-09-25,14.09,14.13,13.66,13.75,93300,11.9425225848383,11.976426126598,11.578059510922,11.6543424798813,110076.995095572,0.0,1.0
2006-09-26,14.04,14.12,13.93,14.1,68600,11.9001431576388,11.9679502411581,11.8069084177997,11.9509984702782,80935.4969298626,0.0,1.0
2006-09-27,14.17,14.18,14.0,14.0,61500,12.0357573246774,12.0442511548289,11.8913622121019,11.8913622121019,72405.4977590168,0.03,1.0
2006-09-28,14.22,14.23,14.01,14.14,70900,12.0782264754349,12.0867203055864,11.8998560422534,12.0102758342229,83472.3543270617,0.0,1.0
2006-09-29,13.78,14.16,13.75,14.16,208700,11.7044979487688,12.0272634945259,11.6790164583143,12.0272634945259,245707.762313933,0.0,1.0
2006-10-02,13.55,13.85,13.55,13.85,188400,11.5091398552843,11.7639547598293,11.5091398552843,11.7639547598293,221808.061427623,0.0,1.0
2006-10-03,13.6,13.7,13.51,13.52,285700,11.5516090060418,11.6365473075568,11.4751645346783,11.4836583648298,336361.800158555,0.0,1.0
2006-10-04,13.59,13.75,13.5,13.55,228600,11.5431151758903,11.6790164583143,11.4666707045268,11.5091398552843,269136.533133517,0.0,1.0
2006-10-05,13.98,13.98,13.57,13.65,142400,11.8743745517989,11.8743745517989,11.5261275155873,11.5940781567993,167651.103754211,0.0,1.0
2006-10-06,13.9,13.98,13.82,13.98,95400,11.8064239105868,11.8743745517989,11.7384732693748,11.8743745517989,112316.820913988,0.0,1.0
2006-10-09,14.02,14.18,13.84,13.9,103600,11.9083498724049,12.0442511548289,11.7554609296778,11.8064239105868,121970.887281856,0.0,1.0
2006-10-10,13.95,14.1,13.94,14.05,163100,11.8488930613443,11.9763005136169,11.8403992311928,11.9338313628594,192021.734707247,0.0,1.0
2006-10-11,13.98,14.18,13.87,13.91,132000,11.8743745517989,12.0442511548289,11.7809424201323,11.8149177407383,155406.922019353,0.0,1.0
2006-10-12,14.37,14.37,14.05,14.05,84100,12.2056339277074,12.2056339277074,11.9338313628594,11.9338313628594,99013.0465289972,0.0,1.0
2006-10-13,14.6,14.6,14.32,14.4,72100,12.4009920211919,12.4009920211919,12.1631647769499,12.2311154181619,84885.144527238,0.0,1.0
2006-10-16,14.69,14.75,14.39,14.52,95000,12.4774364925554,12.5283994734645,12.2226215880104,12.3330413799799,111845.890847262,0.0,1.0
2006-10-17,14.44,14.61,14.29,14.61,118000,12.2650907387679,12.4094858513434,12.1376832864954,12.4094858513434,138924.369683968,0.0,1.0
2006-10-18,14.41,14.57,14.36,14.52,86100,12.2396092483134,12.3755105307374,12.1971400975559,12.3330413799799,101367.696862624,0.0,1.0
2006-10-19,14.65,14.69,14.42,14.45,94600,12.4434611719494,12.4774364925554,12.2481030784649,12.2735845689194,111374.960780537,0.0,1.0
2006-10-20,14.61,14.66,14.49,14.66,62600,12.4094858513434,12.4519550021009,12.3075598895254,12.4519550021009,73700.5554425118,0.0,1.0
2006-10-23,14.68,14.69,14.53,14.55,114700,12.4689426624039,12.4774364925554,12.3415352101314,12.3585228704344,135039.196633484,0.0,1.0
2006-10-24,14.31,14.42,14.07,14.42,209800,12.1546709467984,12.2481030784649,11.9508190231624,12.2481030784649,247002.819997427,0.0,1.0
2006-10-25,14.15,14.23,13.86,14.1,198000,12.0187696643744,12.0867203055864,11.7724485899808,11.9763005136169,233110.38302903,0.0,1.0
2006-10-26,14.76,14.76,14.23,14.23,175100,12.536893303616,12.536893303616,12.0867203055864,12.0867203055864,206149.636709005,0.0,1.0
2006-10-27,14.4,14.83,14.36,14.68,152700,12.2311154181619,12.5963501146765,12.1971400975559,12.4689426624039,179777.552972389,0.0,1.0
2006-10-30,14.37,14.475,14.29,14.335,209000,12.2056339277074,12.2948191442982,12.1376832864954,12.1759055221772,246060.959863976,0.0,1.0
2006-10-31,14.12,14.43,14.06,14.3,93700,11.9932881739199,12.2565969086164,11.9423251930109,12.1461771166469,110315.368130404,0.0,1.0
2006-11-01,13.76,14.2,13.73,14.19,143800,11.6875102884658,12.0612388151319,11.6620287980113,12.0527449849804,169299.358987751,0.0,1.0
2006-11-02,13.78,13.86,13.61,13.68,138000,11.7044979487688,11.7724485899808,11.5601028361933,11.6195596472538,162470.873020234,0.0,1.0
2006-11-03,13.88,13.9,13.56,13.8,153600,11.7894362502838,11.8064239105868,11.5176336854358,11.7214856090718,180837.145622521,0.0,1.0
2006-11-06,14.31,14.42,13.91,13.96,154900,12.1546709467984,12.2481030784649,11.8149177407383,11.8573868914959,182367.668339378,0.0,1.0
2006-11-07,14.5,14.63,14.3,14.33,147300,12.3160537196769,12.4264735116464,12.1461771166469,12.1716586071014,173419.997071597,0.0,1.0
2006-11-08,15.21,15.22,14.42,14.45,303700,12.9191156604335,12.927609490585,12.2481030784649,12.2735845689194,357553.653161195,0.0,1.0
2006-11-09,14.95,15.29,14.9,15.24,240400,12.6982760764945,12.9870663016455,12.655806925737,12.944597150888,283028.970101913,0.0,1.0
2006-11-10,14.94,15.03,14.83,15.0,89900,12.689782246343,12.7662267177065,12.5963501146765,12.740745227252,105841.532496514,0.0,1.0
2006-11-13,15.1,15.12,14.86,14.89,107800,12.825683528767,12.84267118907,12.621831605131,12.6473130955855,126915.652982472,0.0,1.0
2006-11-14,15.71,15.72,15.03,15.1,168200,13.3438071680086,13.3523009981601,12.7662267177065,12.825683528767,198026.093057994,0.0,1.0
2006-11-15,15.73,15.89,15.64,15.69,102100,13.3607948283116,13.4966961107356,13.2843503569481,13.3268195077056,120204.899531636,0.0,1.0
2006-11-16,15.7,15.81,15.61,15.68,56600,13.3353133378571,13.4287454695236,13.2588688664936,13.3183256775541,66636.6044416318,0.0,1.0
2006-11-17,15.48,15.7,15.42,15.7,87000,13.1484490745241,13.3353133378571,13.097486093615,13.3353133378571,102427.289512755,0.0,1.0
2006-11-20,15.43,15.55,15.34,15.55,194600,13.1059799237665,13.2079058855846,13.029535452403,13.2079058855846,229107.477461866,0.0,1.0
2006-11-21,15.45,15.54,15.3,15.39,127800,13.1229675840695,13.1994120554331,12.995560131797,13.0720046031605,150462.156318738,0.0,1.0
2006-11-22,15.68,15.73,15.4,15.5,181500,13.3183256775541,13.3607948283116,13.080498433312,13.1654367348271,213684.517776611,0.0,1.0
2006-11-24,15.7,15.75,15.61,15.61,24600,13.3353133378571,13.3777824886146,13.2588688664936,13.2588688664936,28962.1991036067,0.0,1.0
2006-11-27,14.9,15.7,14.9,15.61,155700,12.655806925737,13.3353133378571,12.655806925737,13.2588688664936,183309.528472828,0.0,1.0
2006-11-28,15.14,15.31,14.84,14.91,224800,12.859658849373,13.0040539619485,12.604843944828,12.6643007558885,264662.697499626,0.0,1.0
2006-11-29,15.27,15.37,15.09,15.23,124500,12.9700786413425,13.0550169428575,12.8171896986155,12.9361033207365,146576.983268254,0.0,1.0
2006-11-30,15.28,15.4,15.18,15.27,119800,12.978572471494,13.080498433312,12.893634169979,12.9700786413425,141043.554984232,0.0,1.0
2006-12-01,14.95,15.33,14.68,15.2,184400,12.6982760764945,13.0210416222515,12.4689426624039,12.910621830282,217098.760760369,0.0,1.0
2006-12-04,15.37,15.4,15.0,15.0,121600,13.0550169428575,13.080498433312,12.740745227252,12.740745227252,143162.740284496,0.0,1.0
2006-12-05,15.21,15.44,15.17,15.37,69900,12.9191156604335,13.114473753918,12.8851403398275,13.0550169428575,82295.0291602487,0.0,1.0
2006-12-06,15.32,15.35,15.06,15.13,77800,13.0125477921,13.0380292825545,12.791708208161,12.8511650192215,91595.8979780737,0.0,1.0
2006-12-07,15.25,15.36,15.17,15.35,63600,12.9530909810395,13.046523112706,12.8851403398275,13.0380292825545,74877.880609325,0.0,1.0
2006-12-08,15.01,15.28,15.0,15.18,73200,12.7492390574035,12.978572471494,12.740745227252,12.893634169979,86180.2022107323,0.0,1.0
2006-12-11,14.9,15.05,14.85,14.95,113700,12.655806925737,12.7832143780095,12.6133377749795,12.6982760764945,133861.87146667,0.0,1.0
2006-12-12,15.14,15.14,14.9,14.92,158600,12.859658849373,12.859658849373,12.655806925737,12.67279458604,186723.771456587,0.0,1.0
2006-12-13,15.23,15.23,15.08,15.15,84300,12.9361033207365,12.9361033207365,12.808695868464,12.8681526795245,99248.51156236,0.0,1.0
2006-12-14,15.34,15.53,15.16,15.2,215900,13.029535452403,13.1909182252816,12.876646509676,12.910621830282,254184.503514989,0.0,1.0
2006-12-15,15.39,15.52,15.302,15.4,221200,13.0720046031605,13.1824243951301,12.9972588978273,13.080498433312,260424.326899099,0.0,1.0
2006-12-18,15.27,15.46,15.24,15.45,87000,12.9700786413425,13.1314614142211,12.944597150888,13.1229675840695,102427.289512756,0.0,1.0
2006-12-19,15.41,15.51,15.18,15.2,99900,13.0889922634635,13.1739305649786,12.893634169979,12.910621830282,117614.784164647,0.0,1.0
2006-12-20,15.68,15.74,15.4,15.4,123400,13.3183256775541,13.3692886584631,13.080498433312,13.080498433312,145281.925584759,0.0,1.0
2006-12-21,15.33,15.9,15.31,15.67,193700,13.0210416222515,13.5051899408871,13.0040539619485,13.3098318474026,228047.884811734,0.0,1.0
2006-12-22,15.39,15.5,15.26,15.35,61100,13.0720046031605,13.1654367348271,12.961584811191,13.0380292825545,71934.5676922919,0.0,1.0
2006-12-26,15.92,16.0,15.39,15.39,126900,13.5221776011901,13.5901282424021,13.0720046031605,13.0720046031605,149402.563668606,0.0,1.0
2006-12-27,16.06,16.18,15.85,15.85,151800,13.6665727137656,13.7686890727726,13.4878690855034,13.4878690855034,178384.738519294,0.03,1.0
2006-12-28,16.06,16.23,16.01,16.03,76400,13.6665727137656,13.8112375556922,13.6240242308461,13.6410436240139,89779.9342745329,0.0,1.0
2006-12-29,15.7,16.13,15.7,16.13,120900,13.3602236367447,13.726140589853,13.3602236367447,13.726140589853,142073.220599359,0.0,1.0
2007-01-03,15.68,16.1,15.64,15.78,257500,13.3432042435769,13.7006115001013,13.3091654572413,13.428301209416,302595.982666128,0.0,1.0
2007-01-04,15.72,15.91,15.62,15.62,802400,13.3772430299126,13.5389272650069,13.2921460640734,13.2921460640734,942924.335888545,0.0,1.0
2007-01-05,15.48,15.8,15.24,15.24,190300,13.1730103118986,13.4453206025839,12.9687775938847,12.9687775938847,223627.244665492,0.0,1.0
2007-01-08,15.38,15.61,15.33,15.49,249000,13.0879133460595,13.2836363674895,13.0453648631399,13.1815200084825,292607.377413071,0.0,1.0
2007-01-09,15.54,15.62,15.19,15.3,692500,13.2240684914021,13.2921460640734,12.9262291109651,13.0198357733882,813777.545616674,0.0,1.0
2007-01-10,15.63,15.69,15.44,15.45,133100,13.3006557606573,13.3517139401608,13.138971525563,13.1474812221469,156409.80696257,0.0,1.0
2007-01-11,15.9,15.99,15.65,15.7,191600,13.530417568423,13.6070048376782,13.3176751538252,13.3602236367447,225154.913704195,0.0,1.0
2007-01-12,15.95,16.19,15.85,15.94,125000,13.5729660513426,13.7771987693565,13.4878690855034,13.5644563547587,146891.253721421,0.0,1.0
2007-01-16,16.11,16.25,16.03,16.1,511400,13.7091211966852,13.82825694886,13.6410436240139,13.7006115001013,600961.497225079,0.0,1.0
2007-01-17,16.18,16.33,16.05,16.05,91000,13.7686890727726,13.8963345215313,13.6580630171817,13.6580630171817,106936.832709195,0.0,1.0
2007-01-18,15.67,16.19,15.58,16.13,174600,13.334694546993,13.7771987693565,13.2581072777378,13.726140589853,205177.703198081,0.0,1.0
2007-01-19,15.71,15.99,15.57,15.75,153800,13.3687333333287,13.6070048376782,13.2495975811539,13.4027721196643,180734.998578836,0.0,1.0
2007-01-22,15.65,15.7,15.42,15.7,113600,13.3176751538252,13.3602236367447,13.1219521323951,13.3602236367447,133494.771382027,0.0,1.0
2007-01-23,15.7,15.93,15.48,15.6,134000,13.3602236367447,13.5559466581748,13.1730103118986,13.2751266709056,157467.423989364,0.0,1.0
2007-01-24,16.02,16.02,15.65,15.7,80600,13.63253392743,13.63253392743,13.3176751538252,13.3602236367447,94715.4803995723,0.0,1.0
2007-01-25,15.48,16.16,15.39,16.1,114200,13.1730103118986,13.7516696796048,13.0964230426434,13.7006115001013,134199.849399891,0.0,1.0
2007-01-26,15.5,15.69,15.47,15.55,122900,13.1900297050665,13.3517139401608,13.1645006153147,13.232578187986,144423.480658901,0.0,1.0
2007-01-29,15.06,15.47,14.94,15.43,246900,12.8156030553743,13.1645006153147,12.7134866963673,13.1304618289791,290139.60435055,0.0,1.0
2007-01-30,15.8,15.8,15.14,15.14,262900,13.4453206025839,13.4453206025839,12.8836806280456,12.8836806280456,308941.684826893,0.0,1.0
2007-01-31,15.5,15.73,15.0,15.65,260200,13.1900297050665,13.3857527264965,12.7645448758708,13.3176751538252,305768.833746509,0.0,1.0
2007-02-01,15.75,15.76,15.55,15.58,61600,13.4027721196643,13.4112818162482,13.232578187986,13.2581072777378,72388.0098339164,0.0,1.0
2007-02-02,15.77,15.91,15.7,15.8,128400,13.4197915128321,13.5389272650069,13.3602236367447,13.4453206025839,150886.695822644,0.0,1.0
2007-02-05,15.65,15.86,15.51,15.79,146600,13.3176751538252,13.4963787820874,13.1985394016504,13.436810906,172274.062364482,0.0,1.0
2007-02-06,15.33,15.78,15.3,15.77,171800,13.0453648631399,13.428301209416,13.0198357733882,13.4197915128321,201887.339114722,0.0,1.0
2007-02-07,15.75,15.76,15.31,15.43,157500,13.4027721196643,13.4112818162482,13.0283454699721,13.1304618289791,185082.979688991,0.0,1.0
2007-02-08,15.87,15.87,15.47,15.73,182000,13.5048884786713,13.5048884786713,13.1645006153147,13.3857527264965,213873.665418389,0.0,1.0
2007-02-09,14.03,15.04,13.37,15.0,862800,11.9391043072311,12.7985836622064,11.3774643326928,12.7645448758708,1013902.18968674,0.0,1.0
2007-02-12,13.81,14.16,13.78,13.9,310900,11.751890982385,12.049730362822,11.7263618926333,11.8284782516402,365347.92625592,0.0,1.0
2007-02-13,14.01,14.08,13.8,13.8,170300,11.9220849140633,11.9816527901507,11.7433812858011,11.7433812858011,200124.644070064,0.0,1.0
2007-02-14,13.71,14.05,13.6,14.0,128900,11.6667940165459,11.956123700399,11.5731873541228,11.9135752174794,151474.260837529,0.0,1.0
2007-02-15,13.99,14.01,13.63,13.72,296000,11.9050655208955,11.9220849140633,11.5987164438746,11.6753037131298,347838.488812325,0.0,1.0
2007-02-16,13.81,13.98,13.65,13.98,133100,11.751890982385,11.8965558243116,11.6157358370424,11.8965558243116,156409.80696257,0.0,1.0
2007-02-20,14.12,14.14,13.62,13.75,189200,12.0156915764863,12.0327109696542,11.5902067472907,11.7008328028815,222334.601632744,0.0,1.0
2007-02-21,14.0,14.12,13.85,14.0,171700,11.9135752174794,12.0156915764863,11.7859297687207,11.9135752174794,201769.826111744,0.0,1.0
2007-02-22,14.0,14.1,13.86,14.05,160800,11.9135752174794,11.9986721833185,11.7944394653046,11.956123700399,188960.908787236,0.0,1.0
2007-02-23,14.2,14.24,13.93,13.97,146400,12.0837691491577,12.1178079354933,11.854007341392,11.8880461277276,172039.036358528,0.0,1.0
2007-02-26,13.89,14.22,13.87,14.135,112300,11.8199685550563,12.1007885423255,11.8029491618885,12.0284561213622,131967.102343325,0.0,1.0
2007-02-27,13.75,13.99,12.58,13.09,265000,11.7008328028815,11.9050655208955,10.7051983025636,11.1391928283432,311409.457889414,0.0,1.0
2007-02-28,13.5,13.76,13.49,13.62,199900,11.4880903882837,11.7093424994654,11.4795806916998,11.5902067472907,234908.492951297,0.0,1.0
2007-03-01,13.58,13.68,13.26,13.35,142200,11.556167960955,11.6412649267941,11.2838576702698,11.360444939525,167103.490233489,0.0,1.0
2007-03-02,13.25,13.54,13.23,13.49,219900,11.2753479736858,11.5221291746193,11.258328580518,11.4795806916998,258411.093546725,0.0,1.0
2007-03-05,13.11,13.68,13.08,13.25,222400,11.156212221511,11.6412649267941,11.1306831317593,11.2753479736858,261348.918621154,0.0,1.0
2007-03-06,13.7,13.8,13.13,13.2,169200,11.658284319962,11.7433812858011,11.1732316146789,11.2327994907663,198832.001037315,0.0,1.0
2007-03-07,13.38,13.62,13.35,13.6,131000,11.3859740292767,11.5902067472907,11.360444939525,11.5731873541228,153942.03390005,0.0,1.0
2007-03-08,13.42,13.64,13.38,13.48,89700,11.4200128156124,11.6072261404585,11.3859740292767,11.4710709951159,105409.163670492,0.0,1.0
2007-03-09,13.49,13.68,13.38,13.52,122200,11.4795806916998,11.6412649267941,11.3859740292767,11.5051097814515,143600.889638061,0.0,1.0
2007-03-12,13.61,13.63,13.46,13.51,82700,11.5816970507067,11.5987164438746,11.454051601948,11.4966000848676,97183.2534620926,0.0,1.0
2007-03-13,13.12,13.51,13.06,13.49,171900,11.164721918095,11.4966000848676,11.1136637385915,11.4795806916998,202004.852117698,0.0,1.0
2007-03-14,13.05,13.22,12.72,13.12,284500,11.1051540420076,11.2498188839341,10.8243340547384,11.164721918095,334324.493469954,0.0,1.0
2007-03-15,13.07,13.17,12.98,13.0,299900,11.1221734351754,11.2072704010145,11.0455861659202,11.062605559088,352421.495928434,0.0,1.0
2007-03-16,12.98,13.08,12.81,13.0,398800,11.0455861659202,11.1306831317593,10.9009213239936,11.062605559088,468641.855872821,0.0,1.0
2007-03-19,13.12,13.21,12.99,13.04,241200,11.164721918095,11.2413091873502,11.0540958625041,11.0966443454237,283441.363180853,0.0,1.0
2007-03-20,13.24,13.24,12.98,13.14,343900,11.2668382771019,11.2668382771019,11.0455861659202,11.1817413112628,404127.217238375,0.0,1.0
2007-03-21,13.51,13.58,13.08,13.29,200600,11.4966000848676,11.556167960955,11.1306831317593,11.3093867600215,235731.083972137,0.0,1.0
2007-03-22,13.56,13.6,13.42,13.45,122300,11.5391485677872,11.5731873541228,11.4200128156124,11.4455419053641,143718.402641038,0.0,1.0
2007-03-23,13.49,13.58,13.41,13.55,108500,11.4795806916998,11.556167960955,11.4115031190285,11.5306388712033,127501.608230193,0.0,1.0
2007-03-26,13.55,13.62,13.35,13.47,78400,11.5306388712033,11.5902067472907,11.360444939525,11.4625612985319,92130.1943340751,0.0,1.0
2007-03-27,13.35,13.5,13.26,13.46,191200,11.360444939525,11.4880903882837,11.2838576702698,11.454051601948,224684.861692286,0.0,1.0
2007-03-28,13.52,13.62,13.28,13.28,337300,11.5051097814515,11.5902067472907,11.3008770634376,11.3008770634376,396371.359041884,0.0,1.0
2007-03-29,13.76,13.79,13.51,13.62,161500,11.7093424994654,11.7348715892172,11.4966000848676,11.5902067472907,189783.499808077,0.0,1.0
2007-03-30,13.82,13.84,13.56,13.8,168500,11.7859297687207,11.8029861070256,11.5641973707563,11.7688734304157,197580.508767342,0.03,1.0
2007-04-02,13.65,13.88,13.53,13.88,132800,11.6409508931286,11.8370987836355,11.5386128632989,11.8370987836355,155719.237770345,0.0,1.0
2007-04-03,13.74,13.8,13.6,13.68,150200,11.7177044155009,11.7688734304157,11.5983100473662,11.666535400586,176122.210189049,0.0,1.0
2007-04-04,13.69,13.76,13.54,13.67,152500,11.6750635697385,11.7347607538058,11.5471410324514,11.6580072314335,178819.154819108,0.0,1.0
2007-04-05,13.51,13.79,13.47,13.65,73300,11.5215565249939,11.7603452612632,11.487443848384,11.6409508931286,85950.4527753488,0.0,1.0
2007-04-09,13.02,13.5,12.9,13.5,410000,11.1036762365227,11.5130283558415,11.001338206693,11.5130283558415,480759.694923503,0.0,1.0
2007-04-10,13.25,13.3,12.89,12.93,160200,11.2998241270296,11.342464972792,10.9928100375405,11.0269227141504,187848.056406696,0.0,1.0
2007-04-11,13.0,13.28,12.93,13.28,207100,11.0866198982177,11.325408634487,11.0269227141504,11.325408634487,242842.275167458,0.0,1.0
2007-04-12,13.12,13.16,12.87,12.95,251100,11.1889579280474,11.2230706046573,10.9757536992355,11.0439790524553,294435.998525103,0.0,1.0
2007-04-13,13.4,13.41,13.12,13.13,71500,11.4277466643167,11.4362748334692,11.1889579280474,11.1974860971999,83839.8004561722,0.0,1.0
2007-04-16,13.77,13.78,13.47,13.47,76600,11.7432889229583,11.7518170921108,11.487443848384,11.487443848384,89819.9820271718,0.0,1.0
2007-04-17,13.71,13.76,13.54,13.71,104100,11.6921199080434,11.7347607538058,11.5471410324514,11.6921199080434,122066.0591257,0.0,1.0
2007-04-18,13.64,13.67,13.54,13.61,102500,11.6324227239761,11.6580072314335,11.5471410324514,11.6068382165187,120189.923730876,0.0,1.0
2007-04-19,13.7,13.76,13.42,13.47,115500,11.683591738891,11.7347607538058,11.4448030026217,11.487443848384,135433.523813816,0.0,1.0
2007-04-20,13.67,13.89,13.6,13.89,121100,11.6580072314335,11.845626952788,11.5983100473662,11.845626952788,141999.997695699,0.0,1.0
2007-04-23,13.97,13.98,13.52,13.57,100800,11.9138523060078,11.9223804751603,11.5300846941464,11.5727255399088,118196.529873876,0.0,1.0
2007-04-24,13.84,13.93,13.57,13.91,113500,11.8029861070256,11.8797396293979,11.5727255399088,11.8626832910929,133088.354570287,0.0,1.0
2007-04-25,13.66,13.91,13.5,13.89,139300,11.6494790622811,11.8626832910929,11.5130283558415,11.845626952788,163341.037811815,0.0,1.0
2007-04-26,13.52,13.66,13.3,13.5,73900,11.5300846941464,11.6494790622811,11.342464972792,11.5130283558415,86654.0035484074,0.0,1.0
2007-04-27,13.23,13.55,13.03,13.51,101900,11.2827677887246,11.5556692016038,11.1122044056751,11.5215565249939,119486.372957818,0.0,1.0
2007-04-30,13.08,13.27,12.82,13.17,240300,11.1548452514375,11.3168804653345,10.9331128534732,11.2315987738098,281772.084610044,0.0,1.0
2007-05-01,13.26,13.64,13.01,13.3,191200,11.3083522961821,11.6324227239761,11.0951480673702,11.342464972792,224198.179681399,0.0,1.0
2007-05-02,13.0,13.39,12.99,13.16,288100,11.0866198982177,11.4192184951642,11.0780917290652,11.2230706046573,337821.629530395,0.0,1.0
2007-05-03,13.38,13.5,13.03,13.03,120100,11.4106903260118,11.5130283558415,11.1122044056751,11.1122044056751,140827.413073933,0.0,1.0
2007-05-04,13.58,13.6,13.26,13.44,166300,11.5812537090613,11.5983100473662,11.3083522961821,11.4618593409266,195000.82259946,0.0,1.0
2007-05-07,13.46,13.63,13.43,13.58,54400,11.4789156792316,11.6238945548236,11.4533311717741,11.5812537090613,63788.6034239965,0.0,1.0
2007-05-08,13.38,13.39,13.07,13.36,119800,11.4106903260118,11.4192184951642,11.146317082285,11.3936339877068,140475.637687404,0.0,1.0
2007-05-09,13.45,13.49,13.25,13.31,109800,11.4703875100791,11.504500186689,11.2998241270296,11.3509931419444,128749.791469758,0.0,1.0
2007-05-10,12.82,13.45,12.76,13.45,119400,10.9331128534732,11.4703875100791,10.8819438385583,11.4703875100791,140006.603838698,0.0,1.0
2007-05-11,13.59,13.61,12.87,12.89,180100,11.5897818782137,11.6068382165187,10.9757536992355,10.9928100375405,211182.490379813,0.0,1.0
2007-05-14,13.7,13.81,13.55,13.55,219000,11.683591738891,11.7774015995682,11.5556692016038,11.5556692016038,256796.032166457,0.0,1.0
2007-05-15,13.41,13.66,13.27,13.62,381900,11.4362748334692,11.6494790622811,11.3168804653345,11.6153663856712,447810.067051918,0.0,1.0
2007-05-16,13.56,13.63,13.28,13.37,178300,11.5641973707563,11.6238945548236,11.325408634487,11.4021621568593,209071.838060637,0.0,1.0
2007-05-17,13.4,13.55,13.26,13.55,194300,11.4277466643167,11.5556692016038,11.3083522961821,11.5556692016038,227833.192008871,0.0,1.0
2007-05-18,13.55,13.6,13.3,13.46,96800,11.5556692016038,11.5983100473662,11.342464972792,11.4789156792316,113506.191386818,0.0,1.0
2007-05-21,13.52,13.57,13.27,13.27,107900,11.5300846941464,11.5727255399088,11.3168804653345,11.3168804653345,126521.880688405,0.0,1.0
2007-05-22,13.55,13.56,13.38,13.47,155100,11.5556692016038,11.5641973707563,11.4106903260118,11.487443848384,181867.874835697,0.0,1.0
2007-05-23,13.5,13.59,13.4,13.49,255500,11.5130283558415,11.5897818782137,11.4277466643167,11.504500186689,299595.370860866,0.0,1.0
2007-05-24,12.26,12.7,11.77,12.7,899500,10.4555353809345,10.8307748236435,10.0376550924633,10.8307748236435,1054739.8672773,0.0,1.0
2007-05-25,12.15,12.24,11.99,12.24,275700,10.3617255202573,10.4384790426296,10.2252748138177,10.4384790426296,323281.580220513,0.0,1.0
2007-05-29,12.08,12.2,11.79,12.2,287900,10.30202833619,10.4043663660197,10.0547114307682,10.4043663660197,337587.112606041,0.0,1.0
2007-05-30,12.04,12.1,11.97,12.025,402800,10.2679156595801,10.3190846744949,10.2082184755128,10.2551234058514,472317.085646799,0.0,1.0
2007-05-31,12.02,12.18,11.98,12.17,474600,10.2508593212751,10.3873100277147,10.2167466446652,10.3787818585623,556508.661489503,0.0,1.0
2007-06-01,12.18,12.5,12.01,12.05,426400,10.3873100277147,10.660211440594,10.2423311521227,10.2764438287326,499990.082720447,0.0,1.0
2007-06-04,11.99,12.16,11.92,12.1,275100,10.2252748138177,10.3702536894098,10.1655776297504,10.3190846744949,322578.029447454,0.0,1.0
2007-06-05,12.02,12.15,11.93,11.93,509600,10.2508593212751,10.3617255202573,10.1741057989029,10.1741057989029,597549.123251266,0.0,1.0
2007-06-06,11.91,11.96,11.8,11.93,317500,10.1570494605979,10.1996903063603,10.0632395999207,10.1741057989029,372295.617410275,0.0,1.0
2007-06-07,11.96,12.01,11.74,12.01,345500,10.1996903063603,10.2423311521227,10.0120705850058,10.2423311521227,405127.986819685,0.0,1.0
2007-06-08,12.12,12.15,11.91,11.92,293200,10.3361410127999,10.3617255202573,10.1570494605979,10.1655776297504,343801.811101394,0.0,1.0
2007-06-11,12.34,12.37,12.07,12.15,419900,10.5237607341543,10.5493452416118,10.2935001670375,10.3617255202573,492368.282678977,0.0,1.0
2007-06-12,12.38,12.44,12.24,12.24,396200,10.5578734107643,10.6090424256791,10.4384790426296,10.4384790426296,464578.02714315,0.0,1.0
2007-06-13,12.5,12.54,12.31,12.38,703100,10.660211440594,10.6943241172039,10.4981762266969,10.5578734107643,824444.247562718,0.0,1.0
2007-06-14,12.43,12.59,12.35,12.48,308400,10.6005142565266,10.7369649629662,10.5322889033068,10.643155102289,361625.097352217,0.0,1.0
2007-06-15,12.74,12.78,12.5,12.65,432300,10.8648875002534,10.8990001768633,10.660211440594,10.7881339778811,506908.331988854,0.0,1.0
2007-06-18,12.67,12.73,12.59,12.73,281300,10.805190316186,10.8563593311009,10.7369649629662,10.8563593311009,329848.054102396,0.0,1.0
2007-06-19,12.95,13.02,12.59,12.59,185800,11.0439790524553,11.1036762365227,10.7369649629662,10.7369649629662,217866.222723872,0.0,1.0
2007-06-20,12.77,13.04,12.76,13.0,396000,10.8904720077108,11.1207325748276,10.8819438385583,11.0866198982177,464343.510218799,0.0,1.0
2007-06-21,12.98,12.98,12.7,12.7,232100,11.0695635599128,11.0695635599128,10.8307748236435,10.8307748236435,272156.890711573,0.0,1.0
2007-06-22,12.96,12.98,12.83,12.91,619000,11.0525072216078,11.0695635599128,10.9416410226256,11.0098663758454,725829.880872316,0.0,1.0
2007-06-25,12.82,13.08,12.78,12.89,286800,10.9331128534732,11.1548452514375,10.8990001768633,10.9928100375405,336297.269522099,0.0,1.0
2007-06-26,12.75,12.88,12.7,12.86,187700,10.8734156694058,10.984281868388,10.8307748236435,10.9672255300831,220094.133505224,0.0,1.0
2007-06-27,12.89,12.9,12.64,12.64,164600,11.0183945449979,11.0269425624882,10.8046941077404,10.8046941077404,192559.269078198,0.03,1.0
2007-06-28,12.89,13.0,12.87,12.89,137900,11.0183945449979,11.1124227373912,11.0012985100173,11.0183945449979,161323.956293338,0.0,1.0
2007-06-29,12.66,13.0,12.63,12.89,259000,10.821790142721,11.1124227373912,10.7961460902501,11.0183945449979,302994.232632158,0.0,1.0
2007-07-02,13.11,13.16,12.62,12.66,250700,11.2064509297845,11.249191017236,10.7875980727598,10.821790142721,293284.378845105,0.0,1.0
2007-07-03,13.02,13.19,12.96,13.12,260900,11.1295187723718,11.2748350697069,11.07823066743,11.2149989472748,305216.970246063,0.0,1.0
2007-07-05,12.79,13.02,12.7,12.98,173100,10.9329143700949,11.1295187723718,10.8559822126822,11.0953267024106,202503.095245663,0.0,1.0
2007-07-06,12.89,13.01,12.67,12.74,197400,11.0183945449979,11.1209707548815,10.8303381602113,10.8901742826434,230930.739465591,0.0,1.0
2007-07-09,12.93,12.96,12.78,12.89,135900,11.0525866149591,11.07823066743,10.9243663526046,11.0183945449979,158984.232489229,0.0,1.0
2007-07-10,12.62,12.91,12.51,12.85,239900,10.7875980727598,11.0354905799785,10.6935698803665,10.9842024750367,280649.870302914,0.0,1.0
2007-07-11,12.67,12.69,12.55,12.57,122000,10.8303381602113,10.8474341951919,10.7277619503277,10.7448579853083,142723.152050669,0.0,1.0
2007-07-12,13.1,13.1,12.67,12.74,142200,11.1979029122942,11.1979029122942,10.8303381602113,10.8901742826434,166354.362472174,0.0,1.0
2007-07-13,13.01,13.06,12.94,13.02,101400,11.1209707548815,11.163710842333,11.0611346324494,11.1295187723718,118623.996868343,0.0,1.0
2007-07-16,13.01,13.01,12.83,12.93,162000,11.1209707548815,11.1209707548815,10.9671064400561,11.0525866149591,189517.628132856,0.0,1.0
2007-07-17,13.01,13.05,12.93,13.0,191100,11.1209707548815,11.1551628248427,11.0525866149591,11.1124227373912,223560.609482647,0.0,1.0
2007-07-18,13.05,13.08,12.86,12.95,158400,11.1551628248427,11.1808068773136,10.992750492527,11.0696826499397,185306.125285459,0.0,1.0
2007-07-19,13.2,13.2,12.98,13.09,133400,11.2833830871972,11.2833830871972,11.0953267024106,11.1893548948039,156059.577734093,0.0,1.0
2007-07-20,13.14,13.21,13.0,13.18,236400,11.2320949822554,11.2919311046875,11.1124227373912,11.2662870522166,276555.353645724,0.0,1.0
2007-07-23,13.1,13.24,13.1,13.2,96600,11.1979029122942,11.3175751571584,11.1979029122942,11.2833830871972,113008.659738481,0.0,1.0
2007-07-24,12.77,13.0,12.72,12.96,184700,10.9158183351143,11.1124227373912,10.8730782476628,11.07823066743,216073.493309497,0.0,1.0
2007-07-25,12.87,12.91,12.7,12.84,183100,11.0012985100173,11.0354905799785,10.8559822126822,10.9756544575464,214201.714266209,0.0,1.0
2007-07-26,12.62,12.8,12.51,12.66,223900,10.7875980727598,10.9414623875852,10.6935698803665,10.821790142721,261932.079870039,0.0,1.0
2007-07-27,12.57,12.9,12.48,12.65,402600,10.7448579853083,11.0269425624882,10.6679258278956,10.8132421252307,470986.401767207,0.0,1.0
2007-07-30,12.75,12.79,12.46,12.56,167800,10.8987223001337,10.9329143700949,10.650829792915,10.736309967818,196302.827164773,0.0,1.0
2007-07-31,12.74,13.01,12.63,12.65,304700,10.8901742826434,11.1209707548815,10.7961460902501,10.8132421252307,356456.921556056,0.0,1.0
2007-08-01,13.04,13.24,12.71,12.71,351000,11.1466148073524,11.3175751571584,10.8645302301725,10.8645302301725,410621.527621188,0.0,1.0
2007-08-02,13.11,13.33,13.0,13.0,205500,11.2064509297845,11.3945073145712,11.1124227373912,11.1124227373912,240406.620872234,0.0,1.0
2007-08-03,12.56,13.25,12.52,13.08,276200,10.736309967818,11.3261231746487,10.7021178978568,11.1808068773136,323115.857347498,0.0,1.0
2007-08-06,12.94,13.39,12.48,13.39,301500,11.0611346324494,11.445795419513,10.6679258278956,11.445795419513,352713.363469482,0.0,1.0
2007-08-07,13.1,13.23,12.8,12.87,364400,11.1979029122942,11.3090271396681,10.9414623875852,11.0012985100173,426297.677108721,0.0,1.0
2007-08-08,12.94,13.51,12.65,13.2,469300,11.0611346324494,11.5483716293966,10.8132421252307,11.2833830871972,549016.190634255,0.0,1.0
2007-08-09,12.45,12.94,12.11,12.85,512600,10.6422817754247,11.0611346324494,10.3516491807544,10.9842024750367,599671.21099322,0.0,1.0
2007-08-10,13.18,13.3,12.4,12.45,595000,11.2662870522166,11.3688632621002,10.5995416879732,10.6422817754247,696067.831722528,0.0,1.0
2007-08-13,13.08,13.9,13.06,13.26,387400,11.1808068773136,11.8817443115183,11.163710842333,11.334671192139,453204.500855978,0.0,1.0
2007-08-14,12.95,13.39,12.95,13.05,186700,11.0696826499397,11.445795419513,11.0696826499397,11.1551628248427,218413.217113606,0.0,1.0
2007-08-15,12.83,13.17,12.79,12.9,211300,10.9671064400561,11.2577390347263,10.9329143700949,11.0269425624882,247191.819904151,0.0,1.0
2007-08-16,13.07,13.24,12.78,12.82,430100,11.1722588598233,11.3175751571584,10.9243663526046,10.9585584225658,503157.604073713,0.0,1.0
2007-08-17,13.08,13.39,13.05,13.07,338200,11.1808068773136,11.445795419513,11.1551628248427,11.1722588598233,395647.295274889,0.0,1.0
2007-08-20,13.07,13.23,12.76,13.11,194000,11.1722588598233,11.3090271396681,10.907270317624,11.2064509297845,226953.208998606,0.0,1.0
2007-08-21,12.94,13.17,12.89,12.94,145100,11.0611346324494,11.2577390347263,11.0183945449979,11.0611346324494,169746.961988132,0.0,1.0
2007-08-22,13.14,13.16,13.01,13.02,266900,11.2320949822554,11.249191017236,11.1209707548815,11.1295187723718,312236.141658391,0.0,1.0
2007-08-23,13.12,13.32,13.02,13.22,185500,11.2149989472748,11.3859592970809,11.1295187723718,11.3004791221778,217009.382831141,0.0,1.0
2007-08-24,13.23,13.28,13.14,13.18,234700,11.3090271396681,11.3517672271196,11.2320949822554,11.2662870522166,274566.588412231,0.0,1.0
2007-08-27,13.28,13.41,13.14,13.15,206300,11.3517672271196,11.4628914544936,11.2320949822554,11.2406429997457,241342.510393878,0.0,1.0
2007-08-28,12.76,13.29,12.73,13.22,241800,10.907270317624,11.3603152446099,10.8816262651531,11.3004791221778,282872.607916818,0.0,1.0
2007-08-29,13.26,13.29,12.82,12.84,164100,11.334671192139,11.3603152446099,10.9585584225658,10.9756544575464,191974.338127171,0.0,1.0
2007-08-30,12.86,13.29,12.76,13.18,251500,10.992750492527,11.3603152446099,10.907270317624,11.2662870522166,294220.268366748,0.0,1.0
2007-08-31,12.99,13.13,12.86,13.0,108700,11.1038747199009,11.2235469647651,10.992750492527,11.1124227373912,127163.988753342,0.0,1.0
2007-09-04,13.09,13.2,12.93,13.0,164500,11.1893548948039,11.2833830871972,11.0525866149591,11.1124227373912,192442.282887993,0.0,1.0
2007-09-05,12.98,13.15,12.86,13.03,131100,11.0953267024106,11.2406429997457,10.992750492527,11.1380667898621,153368.895359367,0.0,1.0
2007-09-06,13.05,13.06,12.92,13.05,72700,11.1551628248427,11.163710842333,11.0440385974688,11.1551628248427,85048.9602793743,0.0,1.0
2007-09-07,12.72,13.07,12.58,12.97,163900,10.8730782476628,11.1722588598233,10.7534060027986,11.0867786849203,191740.365746759,0.0,1.0
2007-09-10,12.54,12.79,12.41,12.79,181100,10.7192139328374,10.9329143700949,10.6080897054635,10.9329143700949,211861.990462099,0.0,1.0
2007-09-11,12.75,12.77,12.48,12.58,133400,10.8987223001337,10.9158183351143,10.6679258278956,10.7534060027986,156059.577734092,0.0,1.0
2007-09-12,12.55,12.81,12.52,12.71,99500,10.7277619503277,10.9500104050755,10.7021178978568,10.8645302301725,116401.259254439,0.0,1.0
2007-09-13,12.64,12.74,12.49,12.59,88600,10.8046941077404,10.8901742826434,10.6764738453859,10.7619540202889,103649.764522043,0.0,1.0
2007-09-14,12.87,12.87,12.56,12.56,98200,11.0012985100173,11.0012985100173,10.736309967818,10.736309967818,114880.438781768,0.0,1.0
2007-09-17,12.61,12.94,12.53,12.81,188300,10.7790500552695,11.0611346324494,10.7106659153471,10.9500104050755,220284.996156893,0.0,1.0
2007-09-18,13.03,13.04,12.5432,12.63,229000,11.1380667898621,11.1466148073524,10.7219492984343,10.7961460902501,267898.375570519,0.0,1.0
2007-09-19,13.39,13.5,13.05,13.05,521600,11.445795419513,11.5398236119063,11.1551628248427,11.1551628248427,610199.968111711,0.0,1.0
2007-09-20,13.27,13.42,13.24,13.37,214400,11.3432192096293,11.4714394719839,11.3175751571584,11.4286993845324,250818.391800521,0.0,1.0
2007-09-21,13.57,13.57,13.3,13.38,271300,11.5996597343384,11.5996597343384,11.3688632621002,11.4372474020227,317383.53402743,0.0,1.0
2007-09-24,13.25,13.62,13.19,13.62,221800,11.3261231746487,11.6423998217899,11.2748350697069,11.6423998217899,259475.369875726,0.0,1.0
2007-09-25,13.23,13.35,13.19,13.19,112600,11.3090271396681,11.4116033495518,11.2748350697069,11.2748350697069,131726.450171356,0.0,1.0
2007-09-26,13.37,13.39,13.23,13.31,123700,11.4543434370033,11.471477832571,11.3344026680294,11.4029402503002,144387.935379794,0.03,1.0
2007-09-27,13.3,13.44,13.27,13.44,152000,11.3943730525163,11.5143138214902,11.3686714591648,11.5143138214902,177420.906853103,0.0,1.0
2007-09-28,12.9,13.37,12.9,13.26,174300,11.0516851411625,11.4543434370033,11.0516851411625,11.3601042613809,203450.421476945,0.0,1.0
2007-10-01,13.21,13.31,12.86,12.88,234000,11.3172682724617,11.4029402503002,11.0174163500271,11.0345507455948,273134.817129118,0.0,1.0
2007-10-02,13.22,13.35,13.22,13.27,195700,11.3258354702456,11.4372090414356,11.3258354702456,11.3686714591648,228429.417573368,0.0,1.0
2007-10-03,13.06,13.35,13.02,13.15,201000,11.188760305704,11.4372090414356,11.1544915145686,11.2658650857586,234615.804457063,0.0,1.0
2007-10-04,13.22,13.31,13.1,13.13,159300,11.3258354702456,11.4029402503002,11.2230290968394,11.2487306901909,185941.779353284,0.0,1.0
2007-10-05,13.28,13.4,13.22,13.27,302600,11.3772386569486,11.4800450303548,11.3258354702456,11.3686714591648,353207.673774664,0.0,1.0
2007-10-08,12.93,13.35,12.93,13.28,145500,11.077386734514,11.4372090414356,11.077386734514,11.3772386569486,169833.828599516,0.0,1.0
2007-10-09,13.21,13.35,12.91,13.0,538800,11.3172682724617,11.4372090414356,11.0602523389463,11.1373571190009,628910.425081919,0.0,1.0
2007-10-10,13.26,13.35,13.21,13.22,204800,11.3601042613809,11.4372090414356,11.3172682724617,11.3258354702456,239051.327128391,0.0,1.0
2007-10-11,13.36,13.42,13.28,13.34,1503900,11.4457762392194,11.4971794259225,11.3772386569486,11.4286418436517,1755416.4593183,0.0,1.0
2007-10-12,13.55,13.6,13.42,13.42,200900,11.6085529971125,11.6513889860317,11.4971794259225,11.4971794259225,234499.080176239,0.0,1.0
2007-10-15,13.62,13.7,13.5,13.68,234500,11.6685233815994,11.7370609638702,11.5657170081933,11.7199265683025,273718.438533241,0.0,1.0
2007-10-16,13.62,13.74,13.55,13.6,101900,11.6685233815994,11.7713297550056,11.6085529971125,11.6513889860317,118942.042160074,0.0,1.0
2007-10-17,13.47,13.84,13.47,13.69,314400,11.5400154148417,11.8570017328441,11.5400154148417,11.7284937660864,366981.138911944,0.0,1.0
2007-10-18,13.63,13.72,13.41,13.41,114600,11.6770905793833,11.7541953594379,11.4886122281386,11.4886122281386,133766.025824773,0.0,1.0
2007-10-19,13.2,13.67,13.2,13.63,204100,11.3087010746779,11.7113593705187,11.3087010746779,11.6770905793833,238234.257162619,0.0,1.0
2007-10-22,13.52,13.6,12.64,13.0,188600,11.582851403761,11.6513889860317,10.8289379987824,11.1373571190009,220141.993634836,0.0,1.0
2007-10-23,13.45,13.58,13.3,13.58,163700,11.522881019274,11.634254590464,11.3943730525163,11.634254590464,191077.647709559,0.0,1.0
2007-10-24,12.33,13.38,12.26,13.31,598700,10.5633548674832,11.4629106347871,10.5033844829963,11.4029402503002,698828.269295739,0.0,1.0
2007-10-25,12.31,12.4,12.15,12.26,750000,10.5462204719155,10.6233252519701,10.4091453073739,10.5033844829963,875432.10618307,0.0,1.0
2007-10-26,12.35,12.38,12.24,12.25,224000,10.5804892630509,10.6061908564024,10.4862500874286,10.4948172852124,261462.389046677,0.0,1.0
2007-10-29,12.54,12.54,12.28,12.45,268400,10.743266020944,10.743266020944,10.5205188785639,10.6661612408893,313287.969732714,0.0,1.0
2007-10-30,12.5,12.62,12.39,12.49,200100,10.7089972298086,10.8118036032147,10.6147580541863,10.7004300320247,233565.285929643,0.0,1.0
2007-10-31,12.35,12.56,12.23,12.56,288700,10.5804892630509,10.7604004165117,10.4776828896447,10.7604004165117,336982.99874007,0.0,1.0
2007-11-01,12.07,12.32,12.0,12.28,295600,10.3406077251032,10.5547876696993,10.2806373406162,10.5205188785639,345036.974116953,0.0,1.0
2007-11-02,12.06,12.14,11.92,12.14,238800,10.3320405273193,10.4005781095901,10.2120997583455,10.4005781095901,278737.58260869,0.0,1.0
2007-11-05,11.92,12.13,11.91,12.05,176000,10.2120997583455,10.3920109118062,10.2035325605616,10.3234733295355,205434.73425096,0.0,1.0
2007-11-06,11.98,12.0,11.66,11.85,193800,10.2635029450485,10.2806373406162,9.98935261596544,10.1521293738585,226211.656237707,0.0,1.0
2007-11-07,11.48,11.9799,11.48,11.94,259400,9.8351430558562,10.2634172730707,9.8351430558562,10.2292341539132,302782.784458518,0.0,1.0
2007-11-08,11.55,11.69,11.46,11.59,227100,9.89511344034313,10.015054209317,9.81800866028851,9.92938223147851,265080.841752234,0.0,1.0
2007-11-09,11.14,11.41,11.06,11.28,253200,9.54385833120541,9.77517267136927,9.47532074893463,9.66379910017926,295545.879047405,0.0,1.0
2007-11-12,11.32,11.36,11.13,11.15,260300,9.69806789131465,9.73233668245004,9.53529113342156,9.55242552898925,303833.302985938,0.0,1.0
2007-11-13,11.5,11.51,11.26,11.32,249700,9.85227745142389,9.86084464920774,9.64666470461157,9.69806789131465,291460.529218551,0.0,1.0
2007-11-14,11.29,11.55,11.29,11.5,161100,9.67236629796311,9.89511344034313,9.67236629796311,9.85227745142389,188042.816408124,0.0,1.0
2007-11-15,11.41,11.41,11.18,11.27,205900,9.77517267136927,9.77517267136927,9.57812712234079,9.65523190239542,240335.294217459,0.0,1.0
2007-11-16,11.2,11.38,11.09,11.31,162800,9.59526151790849,9.74947107801773,9.50102234228617,9.6895006935308,190027.129182139,0.0,1.0
2007-11-19,11.15,11.26,11.0,11.11,151900,9.55242552898925,9.64666470461157,9.42391756223155,9.51815673785387,177304.182572278,0.0,1.0
2007-11-20,11.02,11.25,10.85,11.14,233600,9.44105195779924,9.63809750682772,9.29540959547385,9.54385833120541,272667.920005821,0.0,1.0
2007-11-21,10.85,11.07,10.85,11.02,158800,9.29540959547385,9.48388794671848,9.29540959547385,9.44105195779924,185358.157949162,0.0,1.0
2007-11-23,11.0,11.11,10.86,10.87,92800,9.42391756223155,9.51815673785387,9.30397679325769,9.31254399104154,108320.132605052,0.0,1.0
2007-11-26,10.53,11.2,10.51,11.05,165500,9.02125926639075,9.59526151790849,9.00412487082305,9.46675355115079,193178.684764398,0.0,1.0
2007-11-27,10.42,10.65,10.41,10.53,222000,8.92702009076843,9.12406563979691,8.91845289298459,9.02125926639075,259127.903430189,0.0,1.0
2007-11-28,10.55,10.55,10.42,10.51,387600,9.03839366195844,9.03839366195844,8.92702009076843,9.00412487082305,452423.312475411,0.0,1.0
2007-11-29,10.43,10.61,10.42,10.52,165200,8.93558728855228,9.08979684866152,8.92702009076843,9.0126920686069,192828.511921924,0.0,1.0
2007-11-30,10.57,10.68,10.5,10.54,211100,9.05552805752614,9.14976723314845,8.99555767303921,9.02982646417459,246404.956820328,0.0,1.0
2007-12-03,10.44,10.64,10.44,10.48,136100,8.94415448633613,9.11549844201306,8.94415448633613,8.97842327747151,158861.746202021,0.0,1.0
2007-12-04,10.25,10.44,10.25,10.36,114400,8.78137772844304,8.94415448633613,8.78137772844304,8.87561690406535,133532.577263124,0.0,1.0
2007-12-05,10.37,10.44,10.22,10.3,96000,8.8841841018492,8.94415448633613,8.7556761350915,8.82421371736227,112055.309591433,0.0,1.0
2007-12-06,10.38,10.43,10.31,10.37,203300,8.89275129963305,8.93558728855228,8.83278091514612,8.8841841018492,237300.462916024,0.0,1.0
2007-12-07,10.44,10.57,10.37,10.39,161400,8.94415448633613,9.05552805752614,8.8841841018492,8.90131849741689,188392.989250597,0.0,1.0
2007-12-10,10.62,10.69,10.45,10.45,262400,9.09836404644537,9.1583344309323,8.95272168411997,8.95272168411997,306284.51288325,0.0,1.0
2007-12-11,10.45,10.78,10.41,10.67,183300,8.95272168411997,9.23543921098692,8.91845289298459,9.14120003536461,213955.606751143,0.0,1.0
2007-12-12,10.47,10.69,10.45,10.6,211100,8.96985607968767,9.1583344309323,8.95272168411997,9.08122965087768,246404.956820328,0.0,1.0
2007-12-13,10.54,10.6,10.41,10.44,117800,9.02982646417459,9.08122965087768,8.91845289298459,8.94415448633613,137501.202811154,0.0,1.0
2007-12-14,10.16,10.51,10.16,10.42,153000,8.70427294838841,9.00412487082305,8.70427294838841,8.92702009076843,178588.149661347,0.0,1.0
2007-12-17,10.1,10.27,10.06,10.16,138700,8.65286976168533,8.79851212401073,8.61860097054995,8.70427294838841,161896.577503456,0.0,1.0
2007-12-18,10.19,10.22,9.87,10.13,182000,8.72997454173995,8.7556761350915,8.45582421265685,8.67857135503687,212438.191100425,0.0,1.0
2007-12-19,10.17,10.25,10.07,10.15,229500,8.71284014617226,8.78137772844304,8.62716816833379,8.69570575060457,267882.22449202,0.0,1.0
2007-12-20,10.22,10.29,10.17,10.26,271900,8.7556761350915,8.81564651957842,8.71284014617226,8.78994492622688,317373.319561569,0.0,1.0
2007-12-21,10.2,10.36,9.98,10.36,573400,8.7385417395238,8.87561690406535,8.55006338827917,8.87561690406535,669297.026247164,0.0,1.0
2007-12-24,10.25,10.3,10.17,10.2,166500,8.78137772844304,8.82421371736227,8.71284014617226,8.7385417395238,194345.927572642,0.0,1.0
2007-12-26,10.28,10.3,10.2,10.2,254700,8.83278091514612,8.84996531381372,8.76404332047572,8.76404332047572,296431.670291993,0.03,1.0
2007-12-27,10.11,10.3,10.11,10.28,242400,8.68671352647152,8.84996531381372,8.68671352647152,8.83278091514612,282116.359948092,0.0,1.0
2007-12-28,10.09,10.27,10.09,10.27,254400,8.66952912780392,8.82418871581232,8.66952912780392,8.82418871581232,296082.516381166,0.0,1.0
2007-12-31,9.93,10.15,9.93,10.04,202000,8.53205393846313,8.72108232380672,8.53205393846313,8.62656813113492,235096.96662341,0.0,1.0
2008-01-02,9.95,10.07,9.92,9.93,330400,8.54923833713073,8.65234472913632,8.52346173912933,8.53205393846313,384534.8404573,0.0,1.0
2008-01-03,9.75,10.0,9.7,9.95,223000,8.37739435045473,8.59219933379972,8.33443335378573,8.54923833713073,259537.740381289,0.0,1.0
2008-01-04,9.49,9.72,9.4,9.65,223300,8.15399716777594,8.35161775245333,8.07666737377174,8.29147235711674,259886.894292116,0.0,1.0
2008-01-07,9.62,9.69,9.46,9.55,229400,8.26569575911534,8.32584115445193,8.12822056977454,8.20555036377874,266986.357145595,0.0,1.0
2008-01-08,9.34,9.73,9.33,9.72,171300,8.02511417776894,8.36020995178713,8.01652197843514,8.35161775245333,199366.883082129,0.0,1.0
2008-01-09,9.63,9.66,9.18,9.32,180600,8.27428795844914,8.30006455645053,7.88763898842815,8.00792977910134,210190.654317762,0.0,1.0
2008-01-10,9.55,9.63,9.32,9.56,191300,8.20555036377874,8.27428795844914,8.00792977910134,8.21414256311254,222643.810470586,0.0,1.0
2008-01-11,9.47,9.61,9.39,9.49,180800,8.13681276910834,8.25710355978154,8.06807517443794,8.15399716777594,210423.423591646,0.0,1.0
2008-01-14,9.84,9.88,9.6,9.68,252000,8.45472414445893,8.48909294179413,8.24851136044774,8.31724895511813,293289.285094551,0.0,1.0
2008-01-15,9.84,9.9,9.77,9.82,265200,8.45472414445893,8.50627734046173,8.39457874912233,8.43753974579133,308652.057170932,0.0,1.0
2008-01-16,9.7,9.85,9.68,9.81,242400,8.33443335378573,8.46331634379273,8.31724895511813,8.42894754645753,282116.359948092,0.0,1.0
2008-01-17,9.49,9.8,9.4701,9.71,180200,8.15399716777594,8.42035534712373,8.13689869110168,8.34302555311953,209725.115769993,0.0,1.0
2008-01-18,9.46,9.69,9.39,9.55,269300,8.12822056977454,8.32584115445193,8.06807517443794,8.20555036377874,313423.827285566,0.0,1.0
2008-01-22,9.3,9.53,9.26,9.39,246300,7.99074538043374,8.18836596511114,7.95637658309855,8.06807517443794,286655.360788841,0.0,1.0
2008-01-23,9.69,9.7,8.99,9.1,355700,8.32584115445193,8.33443335378573,7.72438720108595,7.81890139375775,413980.153603698,0.0,1.0
2008-01-24,9.47,9.75,9.38,9.74,194600,8.13681276910834,8.37739435045473,8.05948297510414,8.36880215112093,226484.503489681,0.0,1.0
2008-01-25,9.7,9.81,9.5,9.52,149800,8.33443335378573,8.42894754645753,8.16258936710974,8.17977376577734,174344.186139539,0.0,1.0
2008-01-28,9.73,9.82,9.51,9.7,222400,8.36020995178713,8.43753974579133,8.17118156644354,8.33443335378573,258839.432559636,0.0,1.0
2008-01-29,9.74,9.84,9.67,9.77,135400,8.36880215112093,8.45472414445893,8.30865675578433,8.39457874912233,157584.79841985,0.0,1.0
2008-01-30,9.6,9.92,9.6,9.79,225600,8.24851136044774,8.52346173912933,8.24851136044774,8.41176314778993,262563.740941788,0.0,1.0
2008-01-31,10.6,10.88,9.68,9.99,845700,9.10773129382771,9.3483128751741,8.31724895511813,8.58360713446593,984264.87462088,0.0,1.0
2008-02-01,10.8,11.01,10.6,10.66,383800,9.2795752805037,9.4600114665135,9.10773129382771,9.15928448983051,446684.236584479,0.0,1.0
2008-02-04,10.62,10.8,10.53,10.79,210400,9.12491569249531,9.2795752805037,9.04758589849111,9.2709830811699,244873.276126562,0.0,1.0
2008-02-05,10.49,10.87,10.49,10.59,176900,9.01321710115591,9.3397206758403,9.01321710115591,9.09913909449391,205884.422750897,0.0,1.0
2008-02-06,10.35,10.55,10.31,10.53,160100,8.89292631048271,9.06477029715871,8.85855751314752,9.04758589849111,186331.803744594,0.0,1.0
2008-02-07,10.29,10.39,10.08,10.34,229300,8.84137311447992,8.92729510781791,8.66093692847012,8.88433411114891,266869.972508653,0.0,1.0
2008-02-08,10.26,10.45,10.17,10.29,95300,8.81559651647852,8.97884830382071,8.73826672247432,8.84137311447992,110914.559005995,0.0,1.0
2008-02-11,10.27,10.37,10.14,10.28,101700,8.82418871581232,8.91011070915031,8.71249012447292,8.83278091514612,118363.175770301,0.0,1.0
2008-02-12,10.24,10.42,10.22,10.29,103300,8.79841211781092,8.95307170581931,8.78122771914332,8.84137311447992,120225.329961378,0.0,1.0
2008-02-13,10.72,10.73,10.29,10.35,110500,9.21083768583331,9.21942988516711,8.84137311447992,8.89292631048271,128605.023821222,0.0,1.0
2008-02-14,10.2,10.76,10.2,10.71,215100,8.76404332047572,9.2452064831685,8.76404332047572,9.20224548649951,250343.354062849,0.0,1.0
2008-02-15,10.04,10.23,10.01,10.14,110600,8.62656813113492,8.78981991847712,8.60079153313352,8.71249012447292,128721.408458164,0.0,1.0
2008-02-19,9.82,10.11,9.71,10.11,128100,8.43753974579133,8.68671352647152,8.34302555311953,8.68671352647152,149088.719923064,0.0,1.0
2008-02-20,9.83,9.94,9.62,9.79,224200,8.44613194512513,8.54064613779693,8.26569575911534,8.41176314778993,260934.356024597,0.0,1.0
2008-02-21,9.69,10.11,9.68,9.98,178200,8.32584115445193,8.68671352647152,8.31724895511813,8.57501493513213,207397.423031147,0.0,1.0
2008-02-22,9.61,9.78,9.39,9.74,135200,8.25710355978154,8.40317094845613,8.06807517443794,8.36880215112093,157352.029145965,0.0,1.0
2008-02-25,9.8,9.83,9.55,9.6,104200,8.42035534712373,8.44613194512513,8.20555036377874,8.24851136044774,121272.791693858,0.0,1.0
2008-02-26,9.94,10.1,9.74,9.85,132200,8.54064613779693,8.67812132713772,8.36880215112093,8.46331634379273,153860.490037697,0.0,1.0
2008-02-27,10.12,10.17,9.88,9.9,142300,8.69530572580532,8.73826672247432,8.48909294179413,8.50627734046173,165615.338368868,0.0,1.0
2008-02-28,10.04,10.1,9.9,10.06,154800,8.62656813113492,8.67812132713772,8.50627734046173,8.64375252980252,180163.417986653,0.0,1.0
2008-02-29,9.7,10.04,9.7,9.96,168800,8.33443335378573,8.62656813113492,8.33443335378573,8.55783053646453,196457.267158572,0.0,1.0
2008-03-03,9.42,9.78,9.22,9.53,205200,8.09385177243934,8.40317094845613,7.92200778576335,8.18836596511114,238821.275005563,0.0,1.0
2008-03-04,9.77,9.83,9.24,9.36,330400,8.39457874912233,8.44613194512513,7.93919218443095,8.04229857643654,384534.8404573,0.0,1.0
2008-03-05,9.7,9.88,9.65,9.83,197800,8.33443335378573,8.48909294179413,8.29147235711674,8.44613194512513,230208.811871834,0.0,1.0
2008-03-06,9.38,9.71,9.35,9.64,131400,8.05948297510414,8.34302555311953,8.03370637710274,8.28288015778294,152929.412942159,0.0,1.0
2008-03-07,9.45,9.55,9.29,9.29,107100,8.11962837044074,8.20555036377874,7.98215318109994,7.98215318109994,124647.946165184,0.0,1.0
2008-03-10,9.5,9.53,9.39,9.51,133600,8.16258936710974,8.18836596511114,8.06807517443794,8.17118156644354,155489.874954889,0.0,1.0
2008-03-11,9.69,9.76,9.5,9.76,215300,8.32584115445193,8.38598654978853,8.16258936710974,8.38598654978853,250576.123336734,0.0,1.0
2008-03-12,9.51,9.75,9.51,9.7,182100,8.17118156644354,8.37739435045473,8.17118156644354,8.33443335378573,211936.423871896,0.0,1.0
2008-03-13,9.56,9.58,9.28,9.44,143900,8.21414256311254,8.23132696178014,7.97356098176614,8.11103617110694,167477.492559944,0.0,1.0
2008-03-14,9.01,9.6,8.93,9.6,264300,7.74157159975355,8.24851136044774,7.67283400508315,8.24851136044774,307604.595438452,0.0,1.0
2008-03-17,9.27,9.46,8.86,8.9,139700,7.96496878243234,8.12822056977454,7.61268860974656,7.64705740708176,162589.337808368,0.0,1.0
2008-03-18,9.56,9.61,9.15,9.44,184800,8.21414256311254,8.25710355978154,7.86186239042675,8.11103617110694,215078.809069337,0.0,1.0
2008-03-19,9.42,9.74,9.42,9.59,97100,8.09385177243934,8.36880215112093,8.09385177243934,8.23991916111394,113009.482470956,0.0,1.0
2008-03-20,9.72,9.8,9.5,9.63,522200,8.35161775245333,8.42035534712373,8.16258936710974,8.27428795844914,607760.574112598,0.0,1.0
2008-03-24,10.17,10.17,9.67,9.74,165200,8.73826672247432,8.73826672247432,8.30865675578433,8.36880215112093,192267.42022865,0.0,1.0
2008-03-25,10.34,10.34,10.04,10.12,216200,8.88433411114891,8.88433411114891,8.62656813113492,8.69530572580532,251623.585069214,0.0,1.0
2008-03-26,10.72,10.72,10.19,10.37,247600,9.23661428383471,9.23661428383471,8.77995331644362,8.93504572046323,287364.170294014,0.03,1.0
2008-03-27,10.64,10.79,10.51,10.77,148900,9.16768432649265,9.296927996509,9.05567314581182,9.27969550717349,172813.105641271,0.0,1.0
2008-03-28,10.49,10.78,10.45,10.64,271800,9.03844065647631,9.28831175184124,9.00397567780529,9.16768432649265,315450.652204819,0.0,1.0
2008-03-31,10.7,10.88,10.43,10.5,287400,9.21938179449919,9.37447419851881,8.98674318846977,9.04705690114407,333555.987651453,0.0,1.0
2008-04-01,11.38,11.38,10.72,10.84,283900,9.80528643190662,9.80528643190662,9.23661428383471,9.34000921984778,329493.893160221,0.0,1.0
2008-04-02,11.05,11.42,11.01,11.34,157900,9.52095035787066,9.83975141057764,9.48648537919964,9.77082145323559,183258.491475868,0.0,1.0
2008-04-03,11.09,11.2,11.01,11.01,75900,9.55541533654169,9.650194027887,9.48648537919964,9.48648537919964,88089.4205384316,0.0,1.0
2008-04-04,11.45,11.54,11.09,11.13,137400,9.86560014458091,9.94314634659072,9.55541533654169,9.58988031521271,159466.223741509,0.0,1.0
2008-04-07,11.11,11.6,11.03,11.56,97100,9.5726478258772,9.99484381459725,9.50371786853515,9.96037883592623,112694.107171037,0.0,1.0
2008-04-08,11.26,11.26,11.0,11.0,89800,9.70189149589354,9.70189149589354,9.47786913453188,9.47786913453188,104221.738660753,0.0,1.0
2008-04-09,11.0,11.29,11.0,11.29,95300,9.47786913453188,9.72774022989681,9.47786913453188,9.72774022989681,110605.030004118,0.0,1.0
2008-04-10,11.24,11.57,11.03,11.06,158300,9.68465900655803,9.96899508059399,9.50371786853515,9.52956660253842,183722.730846294,0.0,1.0
2008-04-11,10.71,11.23,10.69,11.17,131900,9.22799803916695,9.67604276189027,9.21076554983144,9.62434529388374,153082.932398144,0.0,1.0
2008-04-14,11.06,11.08,10.67,10.72,151400,9.52956660253842,9.54679909187393,9.19353306049592,9.23661428383471,175714.601706437,0.0,1.0
2008-04-15,10.81,11.13,10.63,11.13,119100,9.31416048584451,9.58988031521271,9.1590680818249,9.58988031521271,138227.272544496,0.0,1.0
2008-04-16,10.93,10.99,10.61,10.9,278200,9.41755542185759,9.46925288986412,9.14183559248939,9.39170668785432,322878.482131643,0.0,1.0
2008-04-17,10.75,10.87,10.67,10.87,53000,9.26246301783797,9.36585795385105,9.19353306049592,9.36585795385105,61511.7165815136,0.0,1.0
2008-04-18,10.83,10.98,10.74,10.93,167300,9.33139297518002,9.46063664519637,9.25384677317022,9.41755542185759,194168.116680891,0.0,1.0
2008-04-21,10.73,10.95,10.63,10.85,75100,9.24523052850246,9.4347879111931,9.1590680818249,9.34862546451554,87160.9417975786,0.0,1.0
2008-04-22,10.43,10.79,10.26,10.69,71900,8.98674318846977,9.296927996509,8.84026702911792,9.21076554983144,83447.0268341665,0.0,1.0
2008-04-23,10.6,10.6,10.25,10.49,97900,9.13321934782163,9.13321934782163,8.83165078445016,9.03844065647631,113622.58591189,0.0,1.0
2008-04-24,11.09,11.19,10.59,10.66,146100,9.55541533654169,9.64157778321925,9.12460310315387,9.18491681582817,169563.430048285,0.0,1.0
2008-04-25,10.88,11.16,10.51,11.12,108300,9.37447419851881,9.61572904921598,9.05567314581182,9.58126407054495,125692.80954298,0.0,1.0
2008-04-28,10.7,10.89,10.57,10.89,116700,9.21938179449919,9.38309044318656,9.10737061381836,9.38309044318656,135441.836321936,0.0,1.0
2008-04-29,10.71,10.83,10.66,10.74,100300,9.22799803916695,9.33139297518002,9.18491681582817,9.25384677317022,116408.022134449,0.0,1.0
2008-04-30,11.25,11.73,10.94,11.13,213100,9.69327525122579,10.1068549952781,9.42617166652534,9.58988031521271,247323.524594727,0.0,1.0
2008-05-01,11.51,11.55,11.04,11.27,170100,9.91729761258745,9.95176259125847,9.5123341132029,9.7105077405613,197417.792273876,0.0,1.0
2008-05-02,11.3,11.62,11.12,11.62,107500,9.73635647456457,10.0120763039328,9.58126407054495,10.0120763039328,124764.330802126,0.0,1.0
2008-05-05,10.93,11.35,10.9,11.35,163300,9.41755542185759,9.77943769790335,9.39170668785432,9.77943769790335,189525.722976626,0.0,1.0
2008-05-06,10.81,11.05,10.76,10.92,193100,9.31416048584451,9.52095035787066,9.27107926250573,9.40893917718983,224111.556073401,0.0,1.0
2008-05-07,10.79,11.07,10.72,10.8,112100,9.296927996509,9.53818284720617,9.23661428383471,9.30554424117676,130103.083562031,0.0,1.0
2008-05-08,10.76,10.95,10.66,10.86,127200,9.27107926250573,9.4347879111931,9.18491681582817,9.35724170918329,147628.119795632,0.0,1.0
2008-05-09,10.74,10.85,10.6,10.68,54700,9.25384677317022,9.34862546451554,9.13321934782163,9.20214930516368,63484.7339058262,0.0,1.0
2008-05-12,10.46,10.9,8.53,10.8,1368400,9.01259192247304,9.39170668785432,7.34965670159608,9.30554424117676,1588162.88622912,0.0,1.0
2008-05-13,10.73,10.75,10.45,10.56,134400,9.24523052850246,9.26246301783797,9.00397567780529,9.0987543691506,155984.42846331,0.0,1.0
2008-05-14,10.58,10.98,10.53,10.83,307300,9.11598685848612,9.46063664519637,9.07290563514734,9.33139297518002,356651.896330172,0.0,1.0
2008-05-15,11.17,11.2,10.53,10.58,217400,9.62434529388374,9.650194027887,9.07290563514734,9.11598685848612,252314.097826812,0.0,1.0
2008-05-16,11.0,11.22,10.7,11.22,172400,9.47786913453188,9.66742651722252,9.21938179449919,9.66742651722252,200087.168653829,0.0,1.0
2008-05-19,10.66,11.04,10.61,11.02,191400,9.18491681582817,9.5123341132029,9.14183559248939,9.49510162386739,222138.538749088,0.0,1.0
2008-05-20,10.67,10.79,10.52,10.6,130700,9.19353306049592,9.296927996509,9.06428939047958,9.13321934782163,151690.214286865,0.0,1.0
2008-05-21,10.87,10.91,10.6,10.73,164300,9.36585795385105,9.40032293252207,9.13321934782163,9.24523052850246,190686.321402692,0.0,1.0
2008-05-22,10.72,10.88,10.65,10.86,153400,9.23661428383471,9.37447419851881,9.17630057116041,9.35724170918329,178035.798558569,0.0,1.0
2008-05-23,10.6,10.76,10.52,10.69,68200,9.13321934782163,9.27107926250573,9.06428939047958,9.21076554983144,79152.8126577212,0.0,1.0
2008-05-27,10.85,10.87,10.55,10.59,104400,9.34862546451554,9.36585795385105,9.09013812448285,9.12460310315387,121166.475681321,0.0,1.0
2008-05-28,10.75,10.89,10.54,10.87,78300,9.26246301783797,9.38309044318656,9.08152187981509,9.36585795385105,90874.8567609908,0.0,1.0
2008-05-29,10.89,10.97,10.6,10.75,162200,9.38309044318656,9.45202040052861,9.13321934782163,9.26246301783797,188249.064707953,0.0,1.0
2008-05-30,10.88,11.08,10.87,10.92,368400,9.37447419851881,9.54679909187393,9.36585795385105,9.40893917718983,427564.460162822,0.0,1.0
2008-06-02,11.06,11.33,10.78,10.9,207000,9.52956660253842,9.76220520856784,9.28831175184124,9.39170668785432,240243.874195723,0.0,1.0
2008-06-03,10.97,11.12,10.83,11.1,416800,9.45202040052861,9.58126407054495,9.33139297518002,9.56403158120944,483737.423984431,0.0,1.0
2008-06-04,10.85,11.01,10.85,10.89,279600,9.34862546451554,9.48648537919964,9.34862546451554,9.38309044318656,324503.319928135,0.0,1.0
2008-06-05,11.0,11.05,10.85,10.86,439600,9.47786913453188,9.52095035787066,9.34862546451554,9.35724170918329,510199.068098742,0.0,1.0
2008-06-06,10.82,11.0,10.81,10.9,301600,9.32277673051227,9.47786913453188,9.31416048584451,9.39170668785432,350036.485301594,0.0,1.0
2008-06-09,10.78,10.95,10.68,10.86,179200,9.28831175184124,9.4347879111931,9.20214930516368,9.35724170918329,207979.23795108,0.0,1.0
2008-06-10,10.89,10.91,10.68,10.68,452500,9.38309044318656,9.40032293252207,9.20214930516368,9.20214930516368,525170.787794998,0.0,1.0
2008-06-11,10.83,10.9,10.72,10.82,325100,9.33139297518002,9.39170668785432,9.23661428383471,9.32277673051227,377310.548314152,0.0,1.0
2008-06-12,10.8,10.99,10.79,10.96,172100,9.30554424117676,9.46925288986412,9.296927996509,9.44340415586086,199738.989126009,0.0,1.0
2008-06-13,11.17,11.19,10.87,10.94,313600,9.62434529388374,9.64157778321925,9.36585795385105,9.42617166652534,363963.666414389,0.0,1.0
2008-06-16,10.85,11.11,10.49,11.11,602900,9.34862546451554,9.5726478258772,9.03844065647631,9.5726478258772,699724.791075368,0.0,1.0
2008-06-17,10.59,10.89,10.51,10.88,121800,9.12460310315387,9.38309044318656,9.05567314581182,9.37447419851881,141360.888294875,0.0,1.0
2008-06-18,10.6,10.66,10.51,10.56,100000,9.13321934782163,9.18491681582817,9.05567314581182,9.0987543691506,116059.842606629,0.0,1.0
2008-06-19,10.82,10.83,10.47,10.6,123100,9.32277673051227,9.33139297518002,9.0212081671408,9.13321934782163,142869.666248761,0.0,1.0
2008-06-20,10.51,10.81,10.3,10.4,262200,9.05567314581182,9.31416048584451,8.87473200778894,8.96089445446651,304308.907314582,0.0,1.0
2008-06-23,10.35,10.61,10.31,10.58,93800,8.91781323112772,9.14183559248939,8.8833482524567,9.11598685848612,108864.132365018,0.0,1.0
2008-06-24,10.08,10.35,10.0,10.35,148200,8.68517462509831,8.91781323112772,8.61624466775625,8.91781323112772,172000.686743025,0.0,1.0
2008-06-25,10.31,10.31,10.01,10.12,172800,8.90919698645997,8.90919698645997,8.64995750091797,8.74501197895003,199969.537401361,0.03,1.0
2008-06-26,10.0,10.24,9.81,10.16,121700,8.64131618473324,8.84870777316683,8.4771311772233,8.77957724368897,140835.027209176,0.0,1.0
2008-06-27,10.25,10.47,9.86,10.0,468300,8.85734908935157,9.0474580454157,8.52033775814697,8.64131618473324,541931.333131119,0.0,1.0
2008-06-30,10.05,10.52,10.05,10.24,163600,8.6845227656569,9.09066462633936,8.6845227656569,8.84870777316683,189323.011104529,0.0,1.0
2008-07-01,10.22,10.3,9.95,9.95,229400,8.83142514079737,8.90055567027523,8.59810960380957,8.59810960380957,265468.818749261,0.0,1.0
2008-07-02,9.99,10.31,9.96,10.23,192700,8.6326748685485,8.90919698645997,8.6067509199943,8.8400664569821,222998.436673856,0.0,1.0
2008-07-03,10.02,10.2,9.97,10.03,88000,8.6585988171027,8.8141425084279,8.61539223617904,8.66724013328744,101836.338491434,0.0,1.0
2008-07-07,9.96,10.11,9.96,10.09,263200,8.6067509199943,8.7363706627653,8.6067509199943,8.71908803039583,304583.230578925,0.0,1.0
2008-07-08,10.33,10.34,9.93,9.96,176000,8.92647961882943,8.93512093501417,8.5808269714401,8.6067509199943,203672.676982868,0.0,1.0
2008-07-09,9.99,10.43,9.96,10.34,145700,8.6326748685485,9.01289278067676,8.6067509199943,8.93512093501417,168608.574070476,0.0,1.0
2008-07-10,10.17,10.43,9.97,10.0,133400,8.7882185598737,9.01289278067676,8.61539223617904,8.64131618473324,154374.63130406,0.0,1.0
2008-07-11,10.35,10.38,9.94,10.09,150600,8.9437622511989,8.9696861997531,8.58946828762484,8.71908803039583,174279.006554658,0.0,1.0
2008-07-14,10.12,10.46,10.01,10.09,175400,8.74501197895003,9.03881672923097,8.64995750091797,8.71908803039583,202978.338311335,0.0,1.0
2008-07-15,10.13,10.48,9.96,10.0,179000,8.75365329513477,9.05609936160043,8.6067509199943,8.64131618473324,207144.37034053,0.0,1.0
2008-07-16,10.43,10.46,10.14,10.16,116700,9.01289278067676,9.03881672923097,8.7622946113195,8.77957724368897,135048.871613072,0.0,1.0
2008-07-17,10.85,10.85,10.45,10.45,107500,9.37582806043556,9.37582806043556,9.03017541304623,9.03017541304623,124402.34531624,0.0,1.0
2008-07-18,10.8,10.98,10.66,10.86,127200,9.3326214795119,9.48816517083709,9.21164305292563,9.38446937662029,147199.798364891,0.0,1.0
2008-07-21,10.8,10.87,10.75,10.8,83700,9.3326214795119,9.39311069280503,9.28941489858823,9.3326214795119,96860.2446787842,0.0,1.0
2008-07-22,11.67,11.67,10.72,10.77,171700,10.0844159875837,10.0844159875837,9.26349095003403,9.3066975309577,198696.583170218,0.0,1.0
2008-07-23,11.73,11.905,11.47,11.68,209200,10.1362638846921,10.2874869179249,9.91158966388902,10.0930573037684,242092.750140999,0.0,1.0
2008-07-24,11.79,12.07,11.67,11.81,151400,10.1881117818005,10.430068634973,10.0844159875837,10.20539441417,175204.791450035,0.0,1.0
2008-07-25,12.01,12.35,11.85,11.93,190600,10.3782207378646,10.6720254881455,10.2399596789089,10.3090902083868,220568.251323492,0.0,1.0
2008-07-28,11.79,11.99,11.68,11.95,209700,10.1881117818005,10.3609381054952,10.0930573037684,10.3263728407562,242671.36570061,0.0,1.0
2008-07-29,12.49,13.74,11.98,12.29,644300,10.7930039147318,11.8731684378235,10.3522967893104,10.6201775910371,745604.010113988,0.0,1.0
2008-07-30,12.95,13.1,12.5,12.59,285800,11.1905044592295,11.3201242020005,10.8016452309165,10.8794170765791,330736.653873317,0.0,1.0
2008-07-31,12.86,13.41,12.75,12.85,245400,11.1127326135669,11.5880050037273,11.0176781355349,11.1040912973822,283984.516656795,0.0,1.0
2008-08-01,12.13,12.86,12.09,12.77,331300,10.4819165320814,11.1127326135669,10.4473512673425,11.0349607679043,383390.669797865,0.0,1.0
2008-08-04,12.53,12.67,12.0,12.1,169500,10.8275691794707,10.948547606057,10.3695794216799,10.4559925835272,196150.674707933,0.0,1.0
2008-08-05,12.77,12.79,12.28,12.7,211800,11.0349607679043,11.0522434002738,10.6115362748524,10.9744715546112,245101.551050975,0.0,1.0
2008-08-06,12.69,12.87,12.58,12.77,140500,10.9658302384265,11.1213739297517,10.8707757603944,11.0349607679043,162590.972250528,0.0,1.0
2008-08-07,12.52,12.74,12.3,12.61,162800,10.818927863286,11.0090368193501,10.6288189072219,10.8966997089486,188397.226209153,0.0,1.0
2008-08-08,12.91,13.29,12.52,12.56,164600,11.1559391944906,11.4843092095105,10.818927863286,10.8534931280249,190480.24222375,0.0,1.0
2008-08-11,13.18,13.41,12.91,12.93,267800,11.3892547314784,11.5880050037273,11.1559391944906,11.1732218268601,309906.493727341,0.0,1.0
2008-08-12,13.61,13.7,12.58,13.17,260800,11.7608313274219,11.8386031730845,10.8707757603944,11.3806134152937,301805.875892796,0.0,1.0
2008-08-13,13.57,13.74,13.21,13.74,188100,11.726266062683,11.8731684378235,11.4151786800326,11.8731684378235,217675.17352544,0.0,1.0
2008-08-14,13.65,13.7,13.32,13.46,198000,11.7953965921609,11.8386031730845,11.5102331580647,11.6312115846509,229131.761605726,0.0,1.0
2008-08-15,13.34,13.99,13.13,13.71,165300,11.5275157904341,12.0892013424418,11.3460481505547,11.8472444892693,191290.304007205,0.0,1.0
2008-08-18,13.44,13.74,13.31,13.44,186000,11.6139289522815,11.8731684378235,11.5015918418799,11.6139289522815,215244.988175076,0.0,1.0
2008-08-19,13.24,13.56,13.18,13.47,151300,11.4411026285868,11.7176247464983,11.3892547314784,11.6398529008357,175089.068338113,0.0,1.0
2008-08-20,13.26,13.61,13.11,13.26,151300,11.4583852609563,11.7608313274219,11.3287655181853,11.4583852609563,175089.068338113,0.0,1.0
2008-08-21,12.86,13.37,12.78,13.15,290700,11.1127326135669,11.5534397389883,11.0436020840891,11.3633307829242,336407.086357499,0.0,1.0
2008-08-22,13.3,13.48,12.89,12.94,153900,11.4929505256952,11.6484942170204,11.1386565621211,11.1818631430448,178097.869248087,0.0,1.0
2008-08-25,13.06,13.41,12.8125,13.21,154900,11.2855589372616,11.5880050037273,11.0716863616895,11.4151786800326,179255.100367308,0.0,1.0
2008-08-26,13.43,13.47,13.06,13.06,156800,11.6052876360967,11.6398529008357,11.2855589372616,11.2855589372616,181453.839493828,0.0,1.0
2008-08-27,13.7,13.9,13.43,13.43,137000,11.8386031730845,12.0114294967792,11.6052876360967,11.6052876360967,158540.663333255,0.0,1.0
2008-08-28,13.81,13.88,13.53,13.69,232700,11.9336576511166,11.9941468644097,11.6917007979441,11.8299618568998,269287.681442689,0.0,1.0
2008-08-29,13.24,13.73,13.01,13.73,206200,11.4411026285868,11.8645271216387,11.2423523563379,11.8645271216387,238621.056783337,0.0,1.0
2008-09-02,13.45,13.74,13.26,13.38,187500,11.6225702684662,11.8731684378235,11.4583852609563,11.5620810551731,216980.834853907,0.0,1.0
2008-09-03,13.55,13.88,13.27,13.45,192600,11.7089834303135,11.9941468644097,11.467026577141,11.6225702684662,222882.713561934,0.0,1.0
2008-09-04,13.0,13.395,12.805,13.39,243600,11.2337110401532,11.5750430294502,11.0652053745509,11.5707223713578,281901.500642197,0.0,1.0
2008-09-05,13.0,13.15,12.63,12.97,185000,11.2337110401532,11.3633307829242,10.9139823413181,11.207787091599,214087.757055856,0.0,1.0
2008-09-08,13.25,13.45,13.0,13.2,184900,11.4497439447715,11.6225702684662,11.2337110401532,11.4065373638479,213972.033943934,0.0,1.0
2008-09-09,12.9,13.55,12.88,13.23,238200,11.1472978783059,11.7089834303135,11.1300152459364,11.4324613124021,275652.452598403,0.0,1.0
2008-09-10,13.19,13.4,12.82,13.05,109100,11.3978960476631,11.5793636875425,11.078167348828,11.2769176210769,126253.915106994,0.0,1.0
2008-09-11,13.08,13.16,12.78,13.12,89500,11.3028415696311,11.3719720991089,11.0436020840891,11.33740683437,103572.185170265,0.0,1.0
2008-09-12,12.93,13.1,12.78,13.02,135100,11.1732218268601,11.3201242020005,11.0436020840891,11.2509936725227,156341.924206735,0.0,1.0
2008-09-15,12.32,12.96,12.32,12.75,119700,10.6461015395913,11.1991457754143,10.6461015395913,11.0176781355349,138520.564970735,0.0,1.0
2008-09-16,13.05,13.05,12.2,12.2,194700,11.2769176210769,11.2769176210769,10.5424057453745,10.5424057453745,225312.898912297,0.0,1.0
2008-09-17,12.11,12.84,12.04,12.84,327100,10.4646338997119,11.0954499811975,10.4041446864188,11.0954499811975,378530.299097138,0.0,1.0
2008-09-18,12.32,12.44,11.64,12.35,339900,10.6461015395913,10.7497973338081,10.0584920390295,10.6720254881455,393342.857423165,0.0,1.0
2008-09-19,12.73,13.4,12.4,12.63,506200,11.0003955031654,11.5793636875425,10.7152320690692,10.9139823413181,585790.39254959,0.0,1.0
2008-09-22,12.71,13.3,12.64,12.64,176700,10.9831128707959,11.4929505256952,10.9226236575028,10.9226236575028,204482.738766323,0.0,1.0
2008-09-23,12.55,12.915,12.35,12.74,154100,10.8448518118402,11.160259852583,10.6720254881455,11.0090368193501,178329.315471932,0.0,1.0
2008-09-24,12.47,12.59,12.23,12.54,130100,10.8016452309165,10.9055904937642,10.5937547052213,10.8622799675777,150194.434765966,0.03,1.0
2008-09-25,12.45,12.78,12.39,12.48,103600,10.7843210204419,11.0701704932729,10.7323483890181,10.8103073361538,119601.410005796,0.0,1.0
2008-09-26,12.61,12.65,12.17,12.21,100900,10.9229147042388,10.957563125188,10.5417820737975,10.5764304947467,116484.384841552,0.0,1.0
2008-09-29,12.19,12.4,11.73,12.4,179600,10.5591062842721,10.7410104942554,10.1606494433561,10.7410104942554,207339.896110433,0.0,1.0
2008-09-30,12.78,13.14,11.95,12.31,240400,11.0701704932729,11.3820062818158,10.3512157585768,10.6630515471197,277530.684994145,0.0,1.0
2008-10-01,12.24,12.69,11.95,12.67,149600,10.6024168104586,10.9922115461372,10.3512157585768,10.9748873356626,172706.283174392,0.0,1.0
2008-10-02,11.67,12.14,11.67,12.13,199900,10.1086768119323,10.5157957580856,10.1086768119323,10.5071336528483,230775.307530489,0.0,1.0
2008-10-03,11.62,12.15,11.57,11.83,124800,10.0653662857458,10.5244578633229,10.0220557595593,10.2472704957292,144075.829813932,0.0,1.0
2008-10-06,11.34,11.57,10.57,11.46,282900,9.82282733910133,10.0220557595593,9.15584523582902,9.92677260194897,326594.969986869,0.0,1.0
2008-10-07,10.88,11.47,10.83,11.47,214800,9.42437049818541,9.93543470718627,9.38105997199889,9.93543470718627,247976.668622056,0.0,1.0
2008-10-08,10.65,11.34,10.48,10.57,268900,9.22514207772744,9.82282733910133,9.0778862886933,9.15584523582902,310432.617283384,0.0,1.0
2008-10-09,10.37,10.9,10.28,10.65,361400,8.98260313108296,9.44169470866001,8.90464418394724,9.22514207772744,417219.590502844,0.0,1.0
2008-10-10,10.22,10.55,9.16,10.05,405400,8.85267155252343,9.13852102535442,7.93448839736933,8.70541576348928,468015.556142371,0.0,1.0
2008-10-13,11.02,11.02,10.31,10.48,124500,9.54563997150765,9.54563997150765,8.93063049965915,9.0778862886933,143729.493684571,0.0,1.0
2008-10-14,10.85,11.35,10.28,11.3,312300,9.3983841824735,9.83148944433864,8.90464418394724,9.78817891815212,360535.91066419,0.0,1.0
2008-10-15,10.0,10.835,10.0,10.72,134400,8.66210523730276,9.38539102461754,8.66210523730276,9.28577681438856,155158.585953465,0.0,1.0
2008-10-16,10.75,10.79,9.58,9.96,196800,9.31176313010047,9.34641155104968,8.29829681733605,8.62745681635355,227196.500860431,0.0,1.0
2008-10-17,10.33,10.84,10.22,10.36,213300,8.94795471013375,9.3897220772362,8.85267155252343,8.97394102584566,246244.987975254,0.0,1.0
2008-10-20,10.21,10.44,9.76,10.44,189400,8.84400944728612,9.04323786774408,8.4542147116075,9.04323786774408,218653.543002874,0.0,1.0
2008-10-21,10.09,10.3,9.88,10.09,147600,8.74006418443849,8.92196839442185,8.55815997445513,8.74006418443849,170397.375645323,0.0,1.0
2008-10-22,10.2,10.41,9.56,9.75,291300,8.83534734204882,9.01725155203218,8.28097260686144,8.44555260637019,336292.381608961,0.0,1.0
2008-10-23,10.48,10.53,9.71,10.26,348900,9.0778862886933,9.12119681487981,8.41090418542098,8.88731997347264,402788.91844616,0.0,1.0
2008-10-24,10.1,10.4,9.6,9.85,393800,8.74872628967579,9.00858944679487,8.31562102781065,8.53217365874322,454623.892473769,0.0,1.0
2008-10-27,9.44,9.96,9.44,9.92,258700,8.17702734401381,8.62745681635355,8.17702734401381,8.59280839540434,298657.188885129,0.0,1.0
2008-10-28,10.41,10.46,9.44,9.44,356900,9.01725155203218,9.06056207821869,8.17702734401381,8.17702734401381,412024.548562438,0.0,1.0
2008-10-29,7.28,9.88,6.7,9.88,1113500,6.30601261275641,8.55815997445513,5.80361050899285,8.55815997445513,1285484.2668094,0.0,1.0
2008-10-30,6.76,7.72,6.18,7.66,706000,5.85558314041667,6.68714524319773,5.35318103665311,6.63517261177392,815044.357761505,0.0,1.0
2008-10-31,6.99,6.99,6.4,6.75,529100,6.05481156087463,6.05481156087463,5.54374735187377,5.84692103517937,610821.486815315,0.0,1.0
2008-11-03,7.16,7.37,6.92,6.98,316400,6.20206734990878,6.38397155989214,5.99417682421351,6.04614945563733,365269.171098782,0.0,1.0
2008-11-04,7.41,7.61,7.16,7.39,370600,6.41861998084135,6.5918620855874,6.20206734990878,6.40129577036674,427840.565136563,0.0,1.0
2008-11-05,6.9,7.42,6.83,7.29,348400,5.97685261373891,6.42728208607865,5.91621787707779,6.31467471799371,402211.691563893,0.0,1.0
2008-11-06,6.79,7.04,6.77,6.86,125300,5.88156945612858,6.09812208706115,5.86424524565397,5.9422041927897,144653.056696199,0.0,1.0
2008-11-07,6.54,6.85,6.32,6.85,214400,5.66501682519601,5.93354208755239,5.47445050997535,5.93354208755239,247514.887116242,0.0,1.0
2008-11-10,6.31,6.78,6.25,6.69,141600,5.46578840473804,5.87290735089127,5.41381577331423,5.79494840375555,163470.653058115,0.0,1.0
2008-11-11,5.92,6.24,5.82,6.24,178900,5.12796630048324,5.40515366807692,5.04134524811021,5.40515366807692,206531.778475259,0.0,1.0
2008-11-12,5.15,5.82,5.08,5.82,215100,4.46098419721092,5.04134524811021,4.4003494605498,5.04134524811021,248323.004751416,0.0,1.0
2008-11-13,5.74,5.74,4.78,5.06,260700,4.97204840621179,4.97204840621179,4.14048630343072,4.3830252500752,300966.096414199,0.0,1.0
2008-11-14,5.2,5.75,5.2,5.67,188400,4.50429472339744,4.98071051144909,4.50429472339744,4.91141366955067,217499.089238339,0.0,1.0
2008-11-17,5.85,6.43,5.17,5.17,478200,5.06733156382212,5.56973366758568,4.47830840768553,4.47830840768553,552059.790200498,0.0,1.0
2008-11-18,5.27,5.88,5.2,5.84,336600,4.56492946005856,5.09331787953403,4.50429472339744,5.05866945858481,388589.137142383,0.0,1.0
2008-11-19,4.68,5.69,4.68,5.26,376400,4.05386525105769,4.92873788002527,4.05386525105769,4.55626735482125,434536.396970865,0.0,1.0
2008-11-20,4.53,5.27,4.48,4.48,319400,3.92393367249815,4.56492946005856,3.88062314631164,3.88062314631164,368732.532392387,0.0,1.0
2008-11-21,4.77,4.81,3.99,4.6,441600,4.13182419819342,4.16647261914263,3.4561799896838,3.98456840915927,509806.782418528,0.0,1.0
2008-11-24,4.93,5.11,4.8,4.82,281100,4.27041788199026,4.42633577626171,4.15781051390533,4.17513472437993,324516.953210707,0.0,1.0
2008-11-25,4.85,4.99,4.7,4.93,193700,4.20112104009184,4.32239051341408,4.0711894615323,4.27041788199026,223617.694190373,0.0,1.0
2008-11-26,5.79,5.92,4.61,4.73,222200,5.0153589323983,5.12796630048324,3.99323051439657,4.09717577724421,256519.626479612,0.0,1.0
2008-11-28,5.53,5.93,5.15,5.88,190700,4.79014419622843,5.13662840572054,4.46098419721092,5.09331787953403,220154.332896769,0.0,1.0
2008-12-01,4.84,5.47,4.79,5.37,154900,4.19245893485454,4.73817156480461,4.14914840866802,4.65155051243158,178824.888126426,0.0,1.0
2008-12-02,5.3,5.32,4.75,4.94,212600,4.59091577577046,4.60823998624507,4.11449998771881,4.27907998722757,245436.87034008,0.0,1.0
2008-12-03,5.54,5.96,5.09,5.14,273500,4.79880630146573,5.16261472143245,4.40901156578711,4.45232209197362,315743.104600243,0.0,1.0
2008-12-04,5.43,5.81,5.3,5.45,190100,4.7035231438554,5.03268314287291,4.59091577577046,4.72084735433001,219461.660638048,0.0,1.0
2008-12-05,5.78,5.78,5.16,5.41,132400,5.006696827161,5.006696827161,4.46964630244823,4.68619893338079,152849.678424395,0.0,1.0
2008-12-08,6.29,6.48,5.83,5.83,191200,5.44846419426344,5.61304419377219,5.05000735334751,5.05000735334751,220731.559779036,0.0,1.0
2008-12-09,5.68,6.66,5.62,6.21,231400,4.92007577478797,5.76896208804364,4.86810314336415,5.37916735236502,267140.601113332,0.0,1.0
2008-12-10,6.43,6.49,5.68,5.68,421200,5.56973366758568,5.62170629900949,4.92007577478797,4.92007577478797,486255.925622019,0.0,1.0
2008-12-11,5.99,6.49,5.78,6.36,194400,5.18860103714436,5.62170629900949,5.006696827161,5.50909893092456,224425.811825547,0.0,1.0
2008-12-12,6.27,6.51,5.68,5.72,119800,5.43113998378883,5.6390305094841,4.92007577478797,4.95472419573718,138303.560991258,0.0,1.0
2008-12-15,5.97,6.44,5.8,6.28,130500,5.17127682666975,5.57839577282298,5.0240210376356,5.43980208902614,150656.21627178,0.0,1.0
2008-12-16,6.13,6.18,5.71,6.06,274900,5.30987051046659,5.35318103665311,4.94606209049988,5.24923577380547,317359.339870592,0.0,1.0
2008-12-17,6.5,6.5,5.815,6.1,213300,5.6303684042468,5.6303684042468,5.03701419549156,5.28388419475468,246244.987975253,0.0,1.0
2008-12-18,6.08,6.74,6.05,6.5,211000,5.26655998428008,5.83825892994206,5.24057366856817,5.6303684042468,243589.744316824,0.0,1.0
2008-12-19,6.53,6.87,6.28,6.78,355600,5.6563547199587,5.950866298027,5.43980208902614,5.87290735089127,410523.758668543,0.0,1.0
2008-12-22,5.85,6.46,5.45,6.46,249800,5.06733156382212,5.59571998329758,4.72084735433001,5.59571998329758,288382.55038077,0.0,1.0
2008-12-23,5.57,6.04,5.55,5.89,85800,4.85077893288955,5.26009062022493,4.83336141427953,5.12945923064981,98521.496570308,0.03,1.0
2008-12-24,5.6,5.93,5.57,5.7,51300,4.87690521080457,5.16429426786984,4.85077893288955,4.96399280385465,58906.2094878415,0.0,1.0
2008-12-26,5.88,5.9,5.57,5.63,71000,5.1207504713448,5.13816798995482,4.85077893288955,4.9030314887196,81527.1125465253,0.0,1.0
2008-12-29,5.55,5.9,5.42,5.85,83500,4.83336141427953,5.13816798995482,4.72014754331443,5.09462419342978,95880.4774314769,0.0,1.0
2008-12-30,5.63,5.75,5.24,5.6,182900,4.9030314887196,5.00753660037969,4.56338987582428,4.87690521080457,210018.434996612,0.0,1.0
2008-12-31,5.51,5.81,5.2188,5.62,259500,4.7985263770595,5.05978915620974,4.54492730609766,4.89432272941459,297975.855011596,0.0,1.0
2009-01-02,5.89,6.08,5.49,5.52,112000,5.12945923064981,5.29492565744496,4.78110885844948,4.80723513636451,128606.149369167,0.0,1.0
2009-01-05,5.93,6.08,5.64,5.97,157500,5.16429426786984,5.29492565744496,4.9117402480246,5.19912930508987,180852.397550391,0.0,1.0
2009-01-06,6.05,6.47,5.93,5.93,239000,5.26879937952994,5.63456727034028,5.16429426786984,5.16429426786984,274436.336600275,0.0,1.0
2009-01-07,5.9,6.14,5.65,5.96,149400,5.13816798995482,5.34717821327501,4.92044900732961,5.19042054578487,171551.417104942,0.0,1.0
2009-01-08,5.97,6.1,5.85,5.86,121000,5.19912930508987,5.31234317605498,5.09462419342978,5.10333295273478,138940.572086332,0.0,1.0
2009-01-09,5.37,5.95,5.37,5.95,108600,4.67660374678938,5.18171178647986,4.67660374678938,5.18171178647986,124702.03412046,0.0,1.0
2009-01-12,5.39,5.75,5.27,5.51,133700,4.6940212653994,5.00753660037969,4.5895161537393,4.7985263770595,153523.590809443,0.0,1.0
2009-01-13,5.56,5.74,5.35,5.35,101800,4.84207017358454,4.99882784107469,4.65918622817937,4.65918622817937,116893.803623046,0.0,1.0
2009-01-14,5.05,5.46,4.75,5.46,371100,4.39792344902912,4.75498258053446,4.13666066987888,4.75498258053446,426122.696704444,0.0,1.0
2009-01-15,4.62,5.14,4.17,5.03,245200,4.02344679891377,4.4763022827742,3.6315526301884,4.38050593041911,281555.605583211,0.0,1.0
2009-01-16,5.01,5.01,4.12,4.66,298400,4.36308841180909,4.36308841180909,3.58800883366336,4.0582818361338,342643.526533565,0.0,1.0
2009-01-20,4.57,4.95,4.57,4.93,148700,3.97990300238873,4.31083585597904,3.97990300238873,4.29341833736903,170747.628671385,0.0,1.0
2009-01-21,4.94,5.01,4.37,4.62,124200,4.30212709667403,4.36308841180909,3.80572781628857,4.02344679891377,142615.03349688,0.0,1.0
2009-01-22,4.59,4.92,4.5,4.84,78300,3.99732052099875,4.28470957806402,3.91894168725367,4.21503950362395,89909.477639337,0.0,1.0
2009-01-23,4.72,5.07,4.4,4.46,106600,4.11053439196385,4.41534096763914,3.83185409420359,3.88410665003364,122405.495738868,0.0,1.0
2009-01-26,4.77,5.19,4.64,4.71,190600,4.15407818848889,4.51984607929924,4.04086431752379,4.10182563265885,218860.107765743,0.0,1.0
2009-01-27,5.12,5.39,4.7,4.8,215700,4.45888476416418,4.6940212653994,4.09311687335384,4.18020446640392,247681.664454725,0.0,1.0
2009-01-28,5.11,5.54,5.01,5.32,200700,4.45017600485917,4.82465265497452,4.36308841180909,4.63305995026434,230457.626592784,0.0,1.0
2009-01-29,5.46,6.38,5.03,5.07,405400,4.75498258053446,5.55618843659521,4.38050593041911,4.41534096763914,465508.329948751,0.0,1.0
2009-01-30,5.14,5.73,4.99,5.5,307300,4.4763022827742,4.99011908176968,4.34567089319907,4.78981761775449,352863.122331651,0.0,1.0
2009-02-02,5.26,5.48,5.075,5.08,336300,4.58080739443429,4.77240009914447,4.41969534729164,4.42404972694415,386162.928864739,0.0,1.0
2009-02-03,4.96,5.49,4.89,5.29,143400,4.31954461528405,4.78110885844948,4.25858330014899,4.60693367234932,164661.801960165,0.0,1.0
2009-02-04,5.0,5.27,4.89,4.95,164900,4.35437965250408,4.5895161537393,4.25858330014899,4.31083585597904,189349.589562282,0.0,1.0
2009-02-05,5.14,5.3,4.98,4.98,190600,4.4763022827742,4.61564243165433,4.33696213389407,4.33696213389407,218860.107765742,0.0,1.0
2009-02-06,5.16,5.35,5.11,5.12,158900,4.49371980138421,4.65918622817937,4.45017600485917,4.45888476416418,182459.974417505,0.0,1.0
2009-02-09,5.15,5.35,5.11,5.16,201400,4.48501104207921,4.65918622817937,4.45017600485917,4.49371980138421,231261.41502634,0.0,1.0
2009-02-10,5.01,5.38,5.0,5.13,120300,4.36308841180909,4.68531250609439,4.35437965250408,4.46759352346919,138136.783652775,0.0,1.0
2009-02-11,5.07,5.23,5.0,5.08,103000,4.41534096763914,4.55468111651927,4.35437965250408,4.42404972694415,118271.726652001,0.0,1.0
2009-02-12,5.1,5.16,4.89,4.99,73700,4.44146724555416,4.49371980138421,4.25858330014899,4.34567089319907,84627.4393616749,0.0,1.0
2009-02-13,4.85,5.39,4.64,5.13,131100,4.22374826292896,4.6940212653994,4.04086431752379,4.46759352346919,150538.090913373,0.0,1.0
2009-02-17,4.82,5.0,4.57,4.68,146300,4.19762198501394,4.35437965250408,3.97990300238873,4.07569935474382,167991.782613474,0.0,1.0
2009-02-18,4.47,4.9,4.45,4.85,88800,3.89281540933865,4.267292059454,3.87539789072863,4.22374826292896,101966.304142696,0.0,1.0
2009-02-19,4.35,4.57,4.28,4.53,98700,3.78831029767855,3.97990300238873,3.72734898254349,3.9450679651687,113334.169131578,0.0,1.0
2009-02-20,4.0,4.3,3.98,4.29,153500,3.48350372200327,3.74476650115351,3.46608620339325,3.7360577418485,176259.320787206,0.0,1.0
2009-02-23,3.93,4.15,3.88,4.11,217300,3.42254240686821,3.61413511157839,3.37899861034317,3.57930007435836,249518.895159999,0.0,1.0
2009-02-24,4.08,4.18,3.88,4.0,193000,3.55317379644333,3.64026138949341,3.37899861034317,3.48350372200327,221615.953823653,0.0,1.0
2009-02-25,3.63,4.15,3.6,4.15,144600,3.16127962771796,3.61413511157839,3.13515334980294,3.61413511157839,166039.724989121,0.0,1.0
2009-02-26,3.36,3.65,3.36,3.65,118300,2.92614312648274,3.17869714632798,2.92614312648274,3.17869714632798,135840.245271182,0.0,1.0
2009-02-27,3.15,3.44,3.15,3.35,157600,2.74325918107757,2.99581320092281,2.74325918107757,2.91743436717773,180967.22446947,0.0,1.0
2009-03-02,3.07,3.35,3.01,3.11,161400,2.67358910663751,2.91743436717773,2.62133655080746,2.70842414385754,185330.647394495,0.0,1.0
2009-03-03,2.6,3.11,2.6,3.11,111100,2.26427741930212,2.70842414385754,2.26427741930212,2.70842414385754,127572.70709745,0.0,1.0
2009-03-04,3.02,3.09,2.53,2.65,281800,2.63004531011247,2.69100662524752,2.20331610416707,2.30782121582716,323582.257966349,0.0,1.0
2009-03-05,2.45,3.01,2.4,2.95,166300,2.133646029727,2.62133655080746,2.09010223320196,2.56908399497741,190957.166429397,0.0,1.0
2009-03-06,2.26,2.54,2.16,2.49,274600,1.96817960293185,2.21202486347207,1.88109200988176,2.16848106694703,315314.719792617,0.0,1.0
2009-03-09,2.17,2.37,2.11,2.23,195000,1.88980076918677,2.06397595528694,1.83754821335672,1.94205332501682,223912.492205246,0.0,1.0
2009-03-10,2.43,2.45,2.18,2.19,193500,2.11622851111698,2.133646029727,1.89850952849178,1.90721828779679,222190.088419052,0.0,1.0
2009-03-11,2.27,2.54,2.27,2.43,112700,1.97688836223685,2.21202486347207,1.97688836223685,2.11622851111698,129409.937802724,0.0,1.0
2009-03-12,2.99,3.06,2.25,2.25,156500,2.60391903219744,2.6648803473325,1.95947084362684,1.95947084362684,179704.128359595,0.0,1.0
2009-03-13,2.99,3.11,2.8701,3.06,119000,2.60391903219744,2.70842414385754,2.49950100813039,2.6648803473325,136644.03370474,0.0,1.0
2009-03-16,3.01,3.08,2.85,3.03,179900,2.62133655080746,2.68229786594251,2.48199640192733,2.63875406941747,206573.627424224,0.0,1.0
2009-03-17,3.16,3.16,2.91,2.93,241600,2.75196794038258,2.75196794038258,2.53424895775738,2.55166647636739,277421.836496345,0.0,1.0
2009-03-18,3.4,3.45,3.12,3.16,233800,2.96097816370278,3.00452196022782,2.71713290316255,2.75196794038258,268465.336808135,0.0,1.0
2009-03-19,3.7,3.77,3.46,3.46,88700,3.22224094285302,3.28320225798808,3.01323071953282,3.01323071953282,101851.477223617,0.0,1.0
2009-03-20,3.32,3.8664,3.29,3.82,146400,2.89130808926271,3.36715469768836,2.86518181134769,3.32674605451312,168106.609532554,0.0,1.0
2009-03-23,3.51,3.58,3.4,3.4,167500,3.05677451605787,3.11773583119292,2.96097816370278,2.96097816370278,192335.089458352,0.0,1.0
2009-03-24,3.62,3.87,3.4207,3.44,128100,3.15257086841296,3.37028985103816,2.97900529546414,2.99581320092281,147093.283340984,0.0,1.0
2009-03-25,3.72,3.88,3.41,3.6,173100,3.26578473937806,3.40624859913626,2.99363601109656,3.16043684455941,197175.273751396,0.03,1.0
2009-03-26,4.32,4.34,3.76,3.79,180200,3.7925242134713,3.81008219594107,3.30090070431761,3.32723767802227,205262.763316011,0.0,1.0
2009-03-27,4.46,4.52,4.23,4.23,98800,3.91543009075972,3.96810403816904,3.71351329235731,3.71351329235731,112541.404082252,0.0,1.0
2009-03-30,3.45,4.37,3.25,4.37,194200,3.02875197603611,3.83641916964573,2.85317215133836,3.83641916964573,221209.925837787,0.0,1.0
2009-03-31,3.61,3.99,3.5,3.5,173600,3.1692158357943,3.50281750272002,3.07264693221054,3.07264693221054,197744.815270031,0.0,1.0
2009-04-01,3.85,3.85,3.5,3.55,109100,3.3799116254316,3.3799116254316,3.07264693221054,3.11654188838498,124273.959366131,0.0,1.0
2009-04-02,4.27,4.8,3.9,3.93,185800,3.74862925729686,4.21391579274589,3.42380658160603,3.45014355531069,211641.628324722,0.0,1.0
2009-04-03,4.47,4.5,4.23,4.27,69700,3.92420908199461,3.95054605569927,3.71351329235731,3.74862925729686,79394.0876977023,0.0,1.0
2009-04-06,4.18,4.43,3.82,4.36,99600,3.66961833618288,3.88909311705506,3.35357465172693,3.82764017841085,113452.670512068,0.0,1.0
2009-04-07,3.82,4.13,3.8,4.13,97000,3.35357465172693,3.62572338000844,3.33601666925716,3.62572338000844,110491.054615167,0.0,1.0
2009-04-08,3.89,4.04,3.57,3.86,187800,3.41502759037115,3.54671245889445,3.13409987085475,3.38869061666648,213919.794399261,0.0,1.0
2009-04-09,4.62,4.67,3.99,3.99,294400,4.05589395051792,4.09978890669235,3.50281750272002,3.50281750272002,335346.046172218,0.0,1.0
2009-04-13,4.77,4.8,4.35,4.53,150800,4.18757881904122,4.21391579274589,3.81886118717596,3.97688302940393,171773.72202028,0.0,1.0
2009-04-14,4.2,4.68,4.04,4.68,298500,3.68717631865265,4.10856789792724,3.54671245889445,4.10856789792724,340016.286625024,0.0,1.0
2009-04-15,4.44,4.51,4.15,4.18,182400,3.89787210828995,3.95932504693416,3.64328136247821,3.66961833618288,207768.745998004,0.0,1.0
2009-04-16,5.15,5.35,4.41,4.47,249800,4.52118048596694,4.69676031066469,3.87153513458528,3.92420908199461,284542.942709987,0.0,1.0
2009-04-17,4.87,5.27,4.76,5.17,335300,4.2753687313901,4.62652838078559,4.17879982780634,4.53873846843671,381934.542396551,0.0,1.0
2009-04-20,4.15,4.78,4.15,4.75,389800,3.64328136247821,4.19635781027611,3.64328136247821,4.17002083657145,444014.567927754,0.0,1.0
2009-04-21,4.86,4.97,4.11,4.11,261100,4.26658974015521,4.36315864373897,3.60816539753867,3.60816539753867,297414.581031135,0.0,1.0
2009-04-22,5.02,5.24,4.61,4.77,316400,4.40705359991341,4.60019140708093,4.04711495928303,4.18757881904122,360405.872992152,0.0,1.0
2009-04-23,4.91,5.15,4.73,5.0,290000,4.31048469632965,4.52118048596694,4.15246285410168,4.38949561744363,330334.080808231,0.0,1.0
2009-04-24,5.15,5.2,4.83,4.94,251000,4.52118048596694,4.56507544214138,4.24025276645055,4.33682167003431,285909.84235471,0.0,1.0
2009-04-27,5.19,5.32,4.99,5.03,197500,4.55629645090649,4.67042333696002,4.38071662620874,4.41583259114829,224968.899860778,0.0,1.0
2009-04-28,5.69,5.99,5.0,5.15,259700,4.99524601265085,5.25861574969747,4.38949561744363,4.52118048596694,295819.864778957,0.0,1.0
2009-04-29,6.33,6.33,5.02,5.49,307800,5.55710145168364,5.55710145168364,4.40705359991341,4.81966618795311,350609.758871632,0.0,1.0
2009-04-30,6.07,6.72,5.92,6.33,291800,5.32884767957657,5.89948210984424,5.19716281105326,5.55710145168364,332384.430275316,0.0,1.0
2009-05-01,5.85,6.06,5.75,6.05,229900,5.13570987240905,5.32006868834168,5.04791996006018,5.31128969710679,261875.190268318,0.0,1.0
2009-05-04,6.37,6.39,5.75,5.88,122800,5.59221741662319,5.60977539909296,5.04791996006018,5.16204684611371,139879.396976727,0.0,1.0
2009-05-05,6.03,6.4898,5.88,6.3,129000,5.29373171463702,5.69738973161714,5.16204684611371,5.53076447797898,146941.711807799,0.0,1.0
2009-05-06,5.88,6.08,5.71,6.06,153600,5.16204684611371,5.33762667081146,5.01280399512063,5.32006868834168,174963.154524635,0.0,1.0
2009-05-07,5.57,6.49,5.5,5.98,157600,4.88989811783221,5.69756531144183,4.82844517918799,5.24983675846258,179519.486673714,0.0,1.0
2009-05-08,6.25,6.25,5.7,5.73,113600,5.48686952180454,5.48686952180454,5.00402500388574,5.0303619775904,129399.833033845,0.0,1.0
2009-05-11,5.58,6.11,5.53,6.11,142400,4.89867710906709,5.36396364451612,4.85478215289266,5.36396364451612,162205.424507214,0.0,1.0
2009-05-12,5.9,5.93,5.28,5.64,172100,5.17960482858349,5.20594180228815,4.63530737202047,4.95135105647642,196036.190714126,0.0,1.0
2009-05-13,5.21,5.79,5.2,5.79,152200,4.57385443337626,5.08303592499973,4.56507544214138,5.08303592499973,173368.438272458,0.0,1.0
2009-05-14,5.46,5.65,5.13,5.26,104400,4.79332921424845,4.9601300477113,4.50362250349717,4.6177493895507,118920.269090963,0.0,1.0
2009-05-15,5.49,5.7,5.36,5.46,96600,4.81966618795311,5.00402500388574,4.70553930189957,4.79332921424845,110035.421400259,0.0,1.0
2009-05-18,5.32,5.84,5.05,5.56,555900,4.67042333696002,5.12693088117416,4.43339057361807,4.88111912659732,633216.260418261,0.0,1.0
2009-05-19,5.46,5.78,5.18,5.23,183700,4.79332921424845,5.07425693376484,4.5475174596716,4.59141241584604,209249.553946455,0.0,1.0
2009-05-20,5.38,5.85,5.32,5.46,184500,4.72309728436935,5.13570987240905,4.67042333696002,4.79332921424845,210160.820376271,0.0,1.0
2009-05-21,5.6,5.79,5.2,5.29,138800,4.91623509153687,5.08303592499973,4.56507544214138,4.64408636325536,158104.725573043,0.0,1.0
2009-05-22,5.52,5.78,5.35,5.66,95600,4.84600316165777,5.07425693376484,4.69676031066469,4.96890903894619,108896.338362989,0.0,1.0
2009-05-26,6.19,6.19,5.47,5.47,98500,5.43419557439522,5.43419557439522,4.80210820548333,4.80210820548333,112199.679171071,0.0,1.0
2009-05-27,5.54,6.2,5.52,6.12,112300,4.86356114412754,5.4429745656301,4.84600316165777,5.37274263575101,127919.025085394,0.0,1.0
2009-05-28,5.83,6.07,5.39,5.62,92800,5.11815188993927,5.32884767957657,4.73187627560423,4.93379307400664,105706.905858634,0.0,1.0
2009-05-29,5.77,5.95,5.5,5.86,139700,5.06547794252995,5.22349978475792,4.82844517918799,5.14448886364394,159129.900306586,0.0,1.0
2009-06-01,6.1,6.25,5.76,5.89,114100,5.35518465328123,5.48686952180454,5.05669895129506,5.1708258373486,129969.37455248,0.0,1.0
2009-06-02,5.9,6.28,5.8,6.08,163300,5.17960482858349,5.5132064955092,5.09181491623461,5.33762667081146,186012.259986152,0.0,1.0
2009-06-03,5.74,5.92,5.63,5.85,94400,5.03914096882529,5.19716281105326,4.94257206524153,5.13570987240905,107529.438718265,0.0,1.0
2009-06-04,6.08,6.12,5.7,5.77,72200,5.33762667081146,5.37274263575101,5.00402500388574,5.06547794252995,82241.7952908767,0.0,1.0
2009-06-05,6.07,6.29,5.97,6.13,90800,5.32884767957657,5.52198548674409,5.2410577672277,5.38152162698589,103428.739784094,0.0,1.0
2009-06-08,6.13,6.27,5.81,6.1,161700,5.38152162698589,5.50442750427431,5.1005939074695,5.35518465328123,184189.727126521,0.0,1.0
2009-06-09,5.92,6.28,5.7675,6.16,180300,5.19716281105326,5.5132064955092,5.06328319472123,5.40785860069055,205376.671619738,0.0,1.0
2009-06-10,5.92,6.24,5.75,6.0,219300,5.19716281105326,5.47809053056965,5.04791996006018,5.26739474093236,249800.910073259,0.0,1.0
2009-06-11,6.2,6.43,5.96,5.96,241000,5.4429745656301,5.64489136403251,5.23227877599281,5.23227877599281,274519.011982013,0.0,1.0
2009-06-12,6.22,6.26,5.88,6.17,85500,5.46053254809988,5.49564851303943,5.16204684611371,5.41663759192544,97391.5996865646,0.0,1.0
2009-06-15,6.05,6.18,5.8,6.18,122500,5.31128969710679,5.42541658316033,5.09181491623461,5.42541658316033,139537.672065546,0.0,1.0
2009-06-16,6.06,6.24,5.8222,6.1,211100,5.32006868834168,5.47809053056965,5.11130427677606,5.35518465328123,240460.429167647,0.0,1.0
2009-06-17,6.3,6.5,6.01,6.08,84800,5.53076447797898,5.70634430267672,5.27617373216725,5.33762667081146,96594.2415604757,0.0,1.0
2009-06-18,6.26,6.3,6.2,6.3,72800,5.49564851303943,5.53076447797898,5.4429745656301,5.53076447797898,82925.2451132386,0.0,1.0
2009-06-19,6.25,6.58,6.22,6.35,301400,5.48686952180454,5.77657623255582,5.46053254809988,5.57465943415341,343319.627433106,0.0,1.0
2009-06-22,5.99,6.3,5.91,6.2,179100,5.25861574969747,5.53076447797898,5.18838381981837,5.4429745656301,204009.771975014,0.0,1.0
2009-06-23,6.02,6.19,6.02,6.06,140500,5.28495272340213,5.43419557439522,5.28495272340213,5.32006868834168,160041.166736402,0.0,1.0
2009-06-24,6.17,6.24,6.07,6.11,125200,5.4429745656301,5.50472630300354,5.35475779795377,5.3900445050243,141923.132413273,0.03,1.0
2009-06-25,6.39,6.39,6.07,6.13,135500,5.63705145451805,5.63705145451805,5.35475779795377,5.40768785855957,153598.917268359,0.0,1.0
2009-06-26,6.61,6.82,6.18,6.32,263600,5.83112834340599,6.01638355552631,5.45179624239774,5.57529971714461,298809.406582579,0.0,1.0
2009-06-29,6.72,7.0,6.36,6.6,148600,5.92816678784997,6.17517373734372,5.61058642421515,5.82230666663836,168448.701889875,0.0,1.0
2009-06-30,6.55,6.85,6.51,6.71,182500,5.77819828280019,6.04284858582921,5.74291157572966,5.91934511108233,206876.770490594,0.0,1.0
2009-07-01,6.9,7.195,6.56,6.58,157000,6.08695696966738,6.34719643431258,5.78701995956782,5.80466331310309,177970.701189169,0.0,1.0
2009-07-02,6.97,6.9999,6.6005,6.72,211000,6.14870870704081,6.17508552057604,5.82274775047674,5.92816678784997,239183.553827482,0.0,1.0
2009-07-06,6.82,7.04,6.61,6.95,126800,6.01638355552631,6.21046044441425,5.83112834340599,6.13106535350555,143736.84656552,0.0,1.0
2009-07-07,6.63,6.95,6.62,6.8,101600,5.84877169694126,6.13106535350555,5.83995002017363,5.99874020199104,115170.84866764,0.0,1.0
2009-07-08,6.42,6.74,6.11,6.65,128500,5.66351648482095,5.94581014138523,5.3900445050243,5.86641505047653,145663.917852281,0.0,1.0
2009-07-09,6.37,6.5795,6.34,6.44,92100,5.61940810098278,5.80422222926471,5.59294307067988,5.68115983835622,104401.920888678,0.0,1.0
2009-07-10,6.36,6.708,6.21,6.29,86700,5.61058642421515,5.91758077572881,5.47826127270064,5.54883468684171,98280.6356248466,0.0,1.0
2009-07-13,6.72,6.81,6.2,6.38,146200,5.92816678784997,6.00756187875867,5.46943959593301,5.62822977775042,165728.130661506,0.0,1.0
2009-07-14,6.74,6.89,6.6,6.72,151700,5.94581014138523,6.07813529289974,5.82230666663836,5.92816678784997,171962.773059853,0.0,1.0
2009-07-15,6.8,6.97,6.66,6.84,172100,5.99874020199104,6.14870870704081,5.87523672724416,6.03402690906157,195087.628500993,0.0,1.0
2009-07-16,6.76,6.8,6.61,6.73,120600,5.9634534949205,5.99874020199104,5.83112834340599,5.9369884646176,136708.704225565,0.0,1.0
2009-07-17,7.05,7.1396,6.7795,6.78,113000,6.21928212118188,6.29832434501988,5.98065576461739,5.98109684845577,128093.562002395,0.0,1.0
2009-07-20,7.49,7.55,7.0,7.1,133900,6.60743589895778,6.66036595956358,6.17517373734372,6.26339050502005,151785.203116113,0.0,1.0
2009-07-21,7.32,7.54,7.16,7.54,89200,6.457467393908,6.65154428279595,6.31632056562586,6.65154428279595,101114.563987731,0.0,1.0
2009-07-22,7.49,7.75,7.07,7.24,78600,6.60743589895778,6.83679949491626,6.23692547471715,6.38689397976693,89098.7077290997,0.0,1.0
2009-07-23,8.02,8.29,7.27,7.46,140000,7.07498476764237,7.31317004036848,6.41335901006983,6.58097086865487,158699.988321552,0.0,1.0
2009-07-24,9.17,9.18,7.87,7.96,183700,8.08947759592027,8.0982992726879,6.94265961612786,7.02205470703657,208237.056104779,0.0,1.0
2009-07-27,8.58,9.0,8.43,9.0,151500,7.56899866662987,7.93950909087049,7.43667351511536,7.93950909087049,171736.058790822,0.0,1.0
2009-07-28,8.55,8.68,7.75,8.68,353000,7.54253363632697,7.65721543430621,6.83679949491626,7.65721543430621,400150.684839341,0.0,1.0
2009-07-29,8.7,8.74,8.25,8.5,209100,7.67485878784147,7.71014549491201,7.27788333329795,7.4984252524888,237029.768271689,0.0,1.0
2009-07-30,8.92,9.29,8.48,8.8,273200,7.86893567672942,8.19533771713187,7.48078189895353,7.76307555551781,309691.691496057,0.0,1.0
2009-07-31,8.43,8.91,8.42,8.83,200500,7.43667351511536,7.86011399996179,7.42785183834773,7.78954058582072,227281.054703365,0.0,1.0
2009-08-03,8.93,8.97,8.35,8.5,245100,7.87775735349705,7.91304406056759,7.36610010097429,7.4984252524888,277838.336697231,0.0,1.0
2009-08-04,9.24,9.29,8.805,8.82,134800,8.1512293332937,8.19533771713187,7.76748639390163,7.78071890905308,152805.417326751,0.0,1.0
2009-08-05,8.57,9.24,8.43,9.22,149200,7.56017698986224,8.1512293332937,7.43667351511536,8.13358597975844,169128.844696968,0.0,1.0
2009-08-06,8.39,8.85,8.18,8.61,191800,7.40138680804483,7.80718393935598,7.21613159592451,7.59546369693277,217418.984000526,0.0,1.0
2009-08-07,8.67,9.17,8.33,8.5,419200,7.64839375753857,8.08947759592027,7.34845674743902,7.4984252524888,475193.107888532,0.0,1.0
2009-08-10,8.76,9.2,8.58,8.62,152800,7.72778884844728,8.11594262622317,7.56899866662987,7.6042853737004,173209.701539522,0.0,1.0
2009-08-11,8.52,8.89,8.35,8.67,90300,7.51606860602407,7.84247064642652,7.36610010097429,7.64839375753857,102361.492467401,0.0,1.0
2009-08-12,8.9,9.05,8.56,8.56,139700,7.85129232319415,7.98361747470866,7.5513553130946,7.5513553130946,158359.916918006,0.0,1.0
2009-08-13,8.87,9.01,8.6,8.94,124100,7.82482729289125,7.94833076763812,7.58664202016514,7.88657903026469,140676.203933604,0.0,1.0
2009-08-14,8.75,8.83,8.47,8.83,160800,7.71896717167964,7.78954058582072,7.4719602221859,7.78954058582072,182278.272300754,0.0,1.0
2009-08-17,8.5,8.67,8.42,8.58,68200,7.4984252524888,7.64839375753857,7.42785183834773,7.56899866662987,77309.5657394987,0.0,1.0
2009-08-18,8.8,8.89,8.44,8.58,94100,7.76307555551781,7.84247064642652,7.44549519188299,7.56899866662987,106669.063578986,0.0,1.0
2009-08-19,9.11,9.16,8.55,8.65,76600,8.03654753531446,8.08065591915263,7.54253363632697,7.63075040400331,86831.5650387919,0.0,1.0
2009-08-20,9.31,9.38,8.88,9.11,72800,8.21298107066714,8.27473280804058,7.83364896965889,8.03654753531446,82523.9939272069,0.0,1.0
2009-08-21,9.95,10.0,9.11,9.48,250100,8.77756838379571,8.82167676763388,8.03654753531446,8.36294957571692,283506.193423,0.0,1.0
2009-08-24,9.73,10.0695,9.62,10.01,104400,8.58349149490776,8.88298742116893,8.48645305046379,8.83049844440151,118344.848434071,0.0,1.0
2009-08-25,10.06,10.1,9.59,9.82,91300,8.87460682823968,8.90989353531022,8.45998802016089,8.66288658581647,103495.063812555,0.0,1.0
2009-08-26,10.0,10.27,9.75,10.02,90000,8.82167676763388,9.05986204035999,8.60113484844303,8.83932012116915,102021.421063855,0.0,1.0
2009-08-27,9.95,10.02,9.46,9.93,78600,8.77756838379571,8.83932012116915,8.34530622218165,8.75992503026044,89098.7077290997,0.0,1.0
2009-08-28,9.49,10.11,9.34,10.03,106500,8.37177125248455,8.91871521207785,8.23944610097004,8.84814179793678,120725.348258895,0.0,1.0
2009-08-31,8.86,9.37,8.48,9.35,183700,7.81600561612362,8.26591113127294,7.48078189895353,8.24826777773768,208237.056104779,0.0,1.0
2009-09-01,8.46,9.27,8.38,8.81,158900,7.46313854541826,8.17769436359661,7.39256513127719,7.77189723228545,180124.486744961,0.0,1.0
2009-09-02,8.36,8.68,8.251,8.42,105000,7.37492177774192,7.65721543430621,7.27876550097471,7.42785183834773,119024.991241164,0.0,1.0
2009-09-03,8.65,8.8,8.25,8.44,128100,7.63075040400331,7.76307555551781,7.27788333329795,7.44549519188299,145210.48931422,0.0,1.0
2009-09-04,9.06,9.18,8.5,8.62,159200,7.9924391514763,8.0982992726879,7.4984252524888,7.6042853737004,180464.558148507,0.0,1.0
2009-09-08,8.92,9.36,8.87,9.17,134600,7.86893567672942,8.25708945450531,7.82482729289125,8.08947759592027,152578.70305772,0.0,1.0
2009-09-09,9.06,9.3,8.51,8.89,114500,7.9924391514763,8.20415939389951,7.50724692925643,7.84247064642652,129793.919020126,0.0,1.0
2009-09-10,9.16,9.36,8.95,9.08,165700,8.08065591915263,8.25708945450531,7.89540070703232,8.01008250501156,187832.771892008,0.0,1.0
2009-09-11,9.22,9.48,9.07,9.2,106400,8.13358597975844,8.36294957571692,8.00126082824393,8.11594262622317,120611.991124379,0.0,1.0
2009-09-14,9.53,9.71,9.017,9.18,79200,8.40705795955509,8.5658481413725,7.95450594137547,8.0982992726879,89778.850536192,0.0,1.0
2009-09-15,9.72,9.75,9.445,9.5,102000,8.57466981814013,8.60113484844303,8.3320737070302,8.38059292925219,115624.277205702,0.0,1.0
2009-09-16,9.95,10.17,9.79,9.79,206800,8.77756838379571,8.97164527268366,8.63642155551357,8.63642155551357,234422.554177835,0.0,1.0
2009-09-17,10.22,10.24,9.86,9.96,97400,9.01575365652183,9.03339701005709,8.698173292887,8.78639006056335,110409.849017994,0.0,1.0
2009-09-18,10.29,10.6214,10.17,10.27,327500,9.07750539389526,9.36985576197465,8.97164527268366,9.05986204035999,371244.615537915,0.0,1.0
2009-09-21,9.83,10.3895,9.61,10.14,262900,8.6717082625841,9.16528107773322,8.47763137369616,8.94518024238075,298015.906640971,0.0,1.0
2009-09-22,10.09,10.45,9.9,9.91,322900,8.90107185854258,9.2186522221774,8.73345999995754,8.74228167672517,366030.187350208,0.0,1.0
2009-09-23,9.9,10.22,9.83,10.14,218800,8.75992503026044,9.04307412214765,8.69798616641011,8.97228684917585,247276.088838354,0.03,1.0
2009-09-24,9.7,10.21,9.65,9.92,160300,8.58295684783094,9.03422571302617,8.53871480222356,8.77762184850339,181162.509327185,0.0,1.0
2009-09-25,9.74,9.9,9.48,9.69,171100,8.61835048431684,8.75992503026044,8.38829184715848,8.57410843870946,193368.093236939,0.0,1.0
2009-09-28,10.53,10.55,9.67,9.78,133900,9.31737480491338,9.33507162315633,8.55641162046651,8.65374412080274,151326.637547786,0.0,1.0
2009-09-29,9.42,10.5,9.35,10.49,153800,8.33520139242963,9.29082957754895,8.27326252857931,9.28198116842748,173816.556048166,0.0,1.0
2009-09-30,9.3,9.55,8.96,9.45,176900,8.22902048297193,8.45023071100881,7.92817457284177,8.36174661979406,199922.943855141,0.0,1.0
2009-10-01,8.61,9.27,8.57,9.21,142300,7.61848025359014,8.2024752556075,7.58308661710424,8.14938480087865,160819.869477595,0.0,1.0
2009-10-02,8.32,8.62,8.3,8.53,114600,7.36187638906736,7.62732866271162,7.34417957082441,7.54769298061834,129514.807042392,0.0,1.0
2009-10-05,8.71,8.83,8.33,8.4,129700,7.70696434480489,7.8131452542626,7.37072479818884,7.43266366203916,146580.021582882,0.0,1.0
2009-10-06,8.83,9.07,8.61,8.79,81800,7.8131452542626,8.025507073178,7.61848025359014,7.77775161777669,92445.996649805,0.0,1.0
2009-10-07,9.03,9.08,8.61,8.76,87900,7.9901134366921,8.03435548229947,7.61848025359014,7.75120639041227,99339.8912654995,0.0,1.0
2009-10-08,8.98,9.439,8.97,9.14,102500,7.94587139108472,8.35201336976044,7.93702298196325,8.08744593702833,115840.032476834,0.0,1.0
2009-10-09,9.45,9.47,8.95,9.0,89800,8.36174661979406,8.37944343803701,7.9193261637203,7.96356820932767,101487.16991629,0.0,1.0
2009-10-12,8.84,9.56,8.78,9.56,69500,7.82199366338407,8.45907912013029,7.76890320865522,8.45907912013029,78545.192752585,0.0,1.0
2009-10-13,8.63,8.86,8.45,8.78,160300,7.63617707183309,7.83969048162702,7.47690570764654,7.76890320865522,181162.509327185,0.0,1.0
2009-10-14,9.34,9.39,8.8,8.82,170900,8.26441411945783,8.30865616506521,7.78660002689817,7.80429684514112,193142.063905277,0.0,1.0
2009-10-15,9.19,9.37,8.94,9.25,81400,8.1316879826357,8.29095934682226,7.91047775459882,8.18477843736455,91993.9379864808,0.0,1.0
2009-10-16,8.74,9.09,8.4,9.09,177100,7.73350957216932,8.04320389142095,7.43266366203916,8.04320389142095,200148.973186803,0.0,1.0
2009-10-19,8.87,8.99,8.55,8.81,89700,7.84853889074849,7.9547198002062,7.56538979886129,7.79544843601964,101374.155250459,0.0,1.0
2009-10-20,8.39,9.22,8.35,8.92,133700,7.42381525291769,8.15823321000013,7.38842161643179,7.89278093635587,151100.608216124,0.0,1.0
2009-10-21,8.34,8.79,8.29,8.37,189400,7.37957320731031,7.77775161777669,7.33533116170293,7.40611843467474,214049.777084023,0.0,1.0
2009-10-22,8.79,8.83,8.25,8.35,129600,7.77775161777669,7.8131452542626,7.29993752521703,7.38842161643179,146467.006917051,0.0,1.0
2009-10-23,7.99,8.9368,7.98,8.86,151400,7.06987888805868,7.90764626367995,7.0610304789372,7.83969048162702,171104.204068221,0.0,1.0
2009-10-26,7.73,8.49,7.67,8.04,137400,6.83982025090032,7.51229934413244,6.78672979617147,7.11412093366605,155282.150851873,0.0,1.0
2009-10-27,7.59,8.27,7.5,7.74,141400,6.71594252319967,7.31763434345998,6.63630684110639,6.8486686600218,159802.737485115,0.0,1.0
2009-10-28,9.1,9.64,7.61,7.61,402400,8.05205230054242,8.52986639310209,6.73363934144262,6.73363934144262,454771.015304176,0.0,1.0
2009-10-29,9.2,9.35,8.96,9.25,187800,8.14053639175718,8.27326252857931,7.92817457284177,8.18477843736455,212241.542430726,0.0,1.0
2009-10-30,8.96,9.25,8.46,9.05,203400,7.92817457284177,8.18477843736455,7.48575411676801,8.00781025493505,229871.830300371,0.0,1.0
2009-11-02,8.94,9.25,8.52,9.05,171600,7.91047775459882,8.18477843736455,7.53884457149686,8.00781025493505,193933.166566095,0.0,1.0
2009-11-03,8.98,9.19,8.81,8.88,120000,7.94587139108472,8.1316879826357,7.79544843601964,7.85738729986997,135617.598997269,0.0,1.0
2009-11-04,8.24,9.03,8.19,9.03,223400,7.29108911609556,7.9901134366921,7.24684707048818,7.9901134366921,252474.763466582,0.0,1.0
2009-11-05,9.35,9.4,8.31,8.38,230800,8.27326252857931,8.31750457418668,7.35302797994589,7.41496684379621,260837.848738081,0.0,1.0
2009-11-06,9.39,9.58,9.0,9.21,135300,8.30865616506521,8.47677593837324,7.96356820932767,8.14938480087865,152908.842869421,0.0,1.0
2009-11-09,9.37,9.51,9.08,9.48,120500,8.29095934682226,8.41483707452291,8.03435548229947,8.38829184715848,136182.672326424,0.0,1.0
2009-11-10,9.2,9.48,9.03,9.32,152500,8.14053639175718,8.38829184715848,7.9901134366921,8.24671730121488,172347.365392363,0.0,1.0
2009-11-11,9.5,9.62,9.22,9.36,124300,8.40598866540143,8.51216957485913,8.15823321000013,8.28211093770078,140477.229628005,0.0,1.0
2009-11-12,9.09,9.6401,9.04,9.44,164100,8.04320389142095,8.5299548771933,7.99896184581357,8.35289821067258,185457.066628765,0.0,1.0
2009-11-13,9.26,9.5,8.79,9.17,217100,8.19362684648603,8.40598866540143,7.77775161777669,8.11399116439275,245354.839519226,0.0,1.0
2009-11-16,10.03,10.03,9.42,9.42,213800,8.87495434883962,8.87495434883962,8.33520139242963,8.33520139242963,241625.355546801,0.0,1.0
2009-11-17,9.92,9.99,9.69,9.99,76300,8.77762184850339,8.83956071235372,8.57410843870946,8.83956071235372,86230.1900290969,0.0,1.0
2009-11-18,10.3,10.35,9.9,9.9,150100,9.11386139511945,9.15810344072682,8.75992503026044,8.75992503026044,169635.013412417,0.0,1.0
2009-11-19,9.62,10.34,9.58,10.34,127100,8.51216957485913,9.14925503160535,8.47677593837324,9.14925503160535,143641.640271274,0.0,1.0
2009-11-20,9.66,9.9,9.45,9.55,74300,8.54756321134504,8.75992503026044,8.36174661979406,8.45023071100881,83969.8967124757,0.0,1.0
2009-11-23,9.93,10.38,9.82,9.88,148300,8.78647025762487,9.18464866809125,8.68913775728864,8.74222821201749,167600.749427458,0.0,1.0
2009-11-24,9.86,9.99,9.4925,9.91,90200,8.72453139377454,8.83956071235372,8.39935235856033,8.76877343938192,101939.228579614,0.0,1.0
2009-11-25,9.71,9.98,9.6899,9.96,79300,8.59180525695241,8.83071230323224,8.57401995461825,8.81301548498929,89620.6300040286,0.0,1.0
2009-11-27,9.22,9.54,9.08,9.43,63000,8.15823321000013,8.44138230188733,8.03435548229947,8.34404980155111,71199.2394735662,0.0,1.0
2009-11-30,9.27,9.5,8.76,9.24,158700,8.2024752556075,8.40598866540143,7.75120639041227,8.17593002824308,179354.274673888,0.0,1.0
2009-12-01,9.56,9.63,9.32,9.37,98100,8.45907912013029,8.52101798398061,8.24671730121488,8.29095934682226,110867.387180267,0.0,1.0
2009-12-02,9.48,9.61,9.22,9.42,113800,8.38829184715848,8.50332116573766,8.15823321000013,8.33520139242963,128610.689715743,0.0,1.0
2009-12-03,9.24,9.58,9.2,9.5,83100,8.17593002824308,8.47677593837324,8.14053639175718,8.40598866540143,93915.1873056088,0.0,1.0
2009-12-04,9.69,9.71,9.29,9.41,146300,8.57410843870946,8.59180525695241,8.22017207385045,8.32635298330816,165340.456110837,0.0,1.0
2009-12-07,9.7,9.85,9.6,9.66,54600,8.58295684783094,8.71568298465306,8.49447275661618,8.54756321134504,61706.0075437574,0.0,1.0
2009-12-08,9.68,9.88,9.57,9.57,61000,8.56526002958799,8.74222821201749,8.46792752925176,8.46792752925176,68938.9461569451,0.0,1.0
2009-12-09,9.34,9.73,9.26,9.66,135600,8.26441411945783,8.60950207519536,8.19362684648603,8.54756321134504,153247.886866914,0.0,1.0
2009-12-10,8.95,9.44,8.89,9.37,105800,7.9193261637203,8.35289821067258,7.86623570899145,8.29095934682226,119569.516449259,0.0,1.0
2009-12-11,9.07,9.29,8.78,8.99,64400,8.025507073178,8.22017207385045,7.76890320865522,7.9547198002062,72781.444795201,0.0,1.0
2009-12-14,9.24,9.29,8.94,9.13,58300,8.17593002824308,8.22017207385045,7.91047775459882,8.07859752790685,65887.5501795065,0.0,1.0
2009-12-15,9.15,9.69,9.02,9.23,130000,8.0962943461498,8.57410843870946,7.98126502757062,8.1670816191216,146919.065580375,0.0,1.0
2009-12-16,9.15,9.37,9.07,9.29,139500,8.0962943461498,8.29095934682226,8.025507073178,8.22017207385045,157655.458834325,0.0,1.0
2009-12-17,9.04,9.43,8.95,9.09,87000,7.99896184581357,8.34404980155111,7.9193261637203,8.04320389142095,98322.7592730201,0.0,1.0
2009-12-18,9.05,9.29,8.67,9.23,302200,8.00781025493505,8.22017207385045,7.67157070831899,8.1670816191216,341530.320141456,0.0,1.0
2009-12-21,9.05,9.3,8.9,9.11,72900,8.00781025493505,8.22902048297193,7.87508411811292,8.0609007096639,82387.6913908409,0.0,1.0
2009-12-22,9.32,9.435,9.08,9.08,128400,8.27326252857931,8.37534677651779,8.06021714157726,8.06021714157726,144645.234678114,0.03,1.0
2009-12-23,9.62,9.76,9.32,9.43,89100,8.53956926233186,8.66384573808305,8.27326252857931,8.37090833095524,100372.978269626,0.0,1.0
2009-12-24,9.54,9.7,9.39,9.7,35700,8.46855413333118,8.61058439133254,8.3354007664549,8.61058439133254,40216.7825390083,0.0,1.0
2009-12-28,9.51,9.66,9.31,9.57,61400,8.44192345995592,8.5750768268322,8.26438563745422,8.49518480670643,69168.3598850171,0.0,1.0
2009-12-29,9.56,9.619,9.37,9.58,33200,8.48630791558135,8.53868157321935,8.31764698420473,8.50406169783152,37400.4812407584,0.0,1.0
2009-12-30,9.63,9.63,9.28,9.46,66100,8.54844615345695,8.54844615345695,8.23775496407896,8.3975390043305,74463.0063257268,0.0,1.0
2009-12-31,9.62,9.72,9.42,9.65,106400,8.53956926233186,8.62833817358271,8.36203143983016,8.56619993570711,119861.783253515,0.0,1.0
2010-01-04,10.36,10.37,9.76,9.84,109600,9.19645920558816,9.20533609671324,8.66384573808305,8.73486086708373,123466.648915275,0.0,1.0
2010-01-05,10.28,10.49,10.15,10.42,146200,9.12544407658747,9.31185879021426,9.01004449196137,9.24972055233867,164697.299921653,0.0,1.0
2010-01-06,10.11,10.32,10.02,10.23,125100,8.97453692746103,9.16095164108781,8.89464490733526,9.08105962096205,140927.716964424,0.0,1.0
2010-01-07,10.17,10.26,9.81,10.13,53500,9.02779827421154,9.1076902943373,8.70823019370848,8.9922907097112,60268.8477825475,0.0,1.0
2010-01-08,10.13,10.21,10.06,10.09,60400,8.9922907097112,9.06330583871188,8.9301524718356,8.95678314521086,68041.8393657171,0.0,1.0
2010-01-11,9.76,10.25,9.73,10.25,75300,8.66384573808305,9.09881340321222,8.63721506470779,9.09881340321222,84826.9951032864,0.0,1.0
2010-01-12,9.54,9.67,9.31,9.67,113500,8.46855413333118,8.58395371795728,8.26438563745422,8.58395371795728,127860.078940545,0.0,1.0
2010-01-13,9.48,9.57,9.32,9.57,87400,8.41529278658067,8.49518480670643,8.27326252857931,8.49518480670643,98457.8933868158,0.0,1.0
2010-01-14,9.83,9.93,9.46,9.46,89500,8.72598397595864,8.8147528872095,8.3975390043305,8.3975390043305,100823.586477346,0.0,1.0
2010-01-15,9.44,9.92,9.15,9.88,138900,8.37978522208033,8.80587599608441,8.12235537945286,8.77036843158407,156473.700130763,0.0,1.0
2010-01-19,9.74,9.89,9.37,9.49,111700,8.64609195583288,8.77924532270916,8.31764698420473,8.42416967770575,125832.342005805,0.0,1.0
2010-01-20,9.31,9.81,9.02,9.6,106900,8.26438563745422,8.70823019370848,8.00695579482675,8.52181548008169,120425.043513165,0.0,1.0
2010-01-21,8.89,9.48,8.89,9.35,93300,7.89155621020065,8.41529278658067,7.89155621020065,8.29989320195456,105104.364450686,0.0,1.0
2010-01-22,8.5,9.07,8.28,8.91,152400,7.54535745632233,8.05134025045218,7.35006585157046,7.90930999245082,171681.727141313,0.0,1.0
2010-01-25,8.73,8.86,8.27,8.6,129000,7.74952595219929,7.86492553682539,7.34118896044537,7.63412636757318,145321.146989694,0.0,1.0
2010-01-26,8.63,8.97,8.59,8.68,75500,7.66075704094844,7.96257133920133,7.62524947644809,7.70514149657386,85052.2992071464,0.0,1.0
2010-01-27,8.42,8.68,6.88,8.51,942900,7.47434232732165,7.70514149657386,6.10730109405854,7.55423434744741,1062196.19764793,0.0,1.0
2010-01-28,7.68,8.02,7.07,7.82,1721400,6.81745238406535,7.11926668231824,6.27596202543516,6.94172885981654,1939192.42192294,0.0,1.0
2010-01-29,7.61,7.96,7.5,7.76,617100,6.75531414618976,7.06600533556773,6.65766834381382,6.88846751306603,695175.81246,0.0,1.0
2010-02-01,7.88,8.16,7.72,7.92,796100,6.99499020656705,7.24354315806944,6.85295994856569,7.03049777106739,896822.985414693,0.0,1.0
2010-02-02,7.74,7.99,7.72,7.88,320500,6.87071373081586,7.09263600894299,6.85295994856569,6.99499020656705,361049.826435635,0.0,1.0
2010-02-03,7.86,8.1,7.51,7.68,357600,6.97723642431688,7.19028181131892,6.6665452349389,6.81745238406535,402843.737701663,0.0,1.0
2010-02-04,7.69,7.88,7.65,7.8,224200,6.82632927519044,6.99499020656705,6.7908217106901,6.92397507756637,252565.900427049,0.0,1.0
2010-02-05,8.03,8.06,7.63,7.72,269400,7.12814357344333,7.15477424681858,6.77306792843993,6.85295994856569,303484.627899407,0.0,1.0
2010-02-08,7.51,8.13,7.5,8.13,341900,6.6665452349389,7.21691248469418,6.65766834381382,7.21691248469418,385157.365548654,0.0,1.0
2010-02-09,7.55,7.79,7.43,7.67,361200,6.70205279943924,6.91509818644129,6.59553010593822,6.80857549294027,406899.211571143,0.0,1.0
2010-02-10,7.05,7.52,7.0,7.52,398000,6.25820824318499,6.67542212606399,6.21382378755956,6.67542212606399,448355.166681381,0.0,1.0
2010-02-11,7.48,7.48,6.81,7.0,329300,6.63991456156365,6.63991456156365,6.04516285618295,6.21382378755956,370963.207005474,0.0,1.0
2010-02-12,7.73,7.75,7.22,7.37,214000,6.86183683969078,6.87959062194095,6.40911539231144,6.54226875918771,241075.39113019,0.0,1.0
2010-02-16,7.84,7.88,7.54,7.88,141700,6.95948264206671,6.99499020656705,6.69317590831416,6.99499020656705,159627.957584803,0.0,1.0
2010-02-17,7.74,7.91,7.64,7.91,126900,6.87071373081586,7.02162087994231,6.78194481956501,7.02162087994231,142955.453899164,0.0,1.0
2010-02-18,7.87,7.91,7.6,7.71,116700,6.98611331544197,7.02162087994231,6.74643725506467,6.84408305744061,131464.944602304,0.0,1.0
2010-02-19,7.9,7.95,7.81,7.84,113100,7.01274398881722,7.05712844444265,6.93285196869146,6.95948264206671,127409.470732825,0.0,1.0
2010-02-22,7.99,8.02,7.85,7.92,87000,7.09263600894299,7.11926668231824,6.9683595331918,7.03049777106739,98007.2851790959,0.0,1.0
2010-02-23,7.91,8.03,7.73,7.94,246000,7.02162087994231,7.12814357344333,6.86183683969078,7.04825155331756,277124.047747788,0.0,1.0
2010-02-24,8.22,8.25,7.84,7.93,335800,7.29680450481995,7.3234351781952,6.95948264206671,7.03937466219248,378285.590380924,0.0,1.0
2010-02-25,7.94,8.04,7.53,8.04,161700,7.04825155331756,7.13702046456841,6.68429901718907,7.13702046456841,182158.367970802,0.0,1.0
2010-02-26,7.96,8.0,7.79,7.93,139400,7.06600533556773,7.10151290006807,6.91509818644129,7.03937466219248,157036.960390414,0.0,1.0
2010-03-01,8.02,8.17,7.92,7.99,184200,7.11926668231824,7.25242004919452,7.03049777106739,7.09263600894299,207505.079655051,0.0,1.0
2010-03-02,7.98,8.15,7.91,8.06,111500,7.0837591178179,7.23466626694435,7.02162087994231,7.15477424681858,125607.037901945,0.0,1.0
2010-03-03,7.93,8.09,7.91,7.98,99500,7.03937466219248,7.18140492019384,7.02162087994231,7.0837591178179,112088.791670345,0.0,1.0
2010-03-04,7.79,7.98,7.72,7.98,74200,6.91509818644129,7.0837591178179,6.85295994856569,7.0837591178179,83587.8225320565,0.0,1.0
2010-03-05,7.98,7.98,7.72,7.85,255600,7.0837591178179,7.0837591178179,6.85295994856569,6.9683595331918,287938.644733068,0.0,1.0
2010-03-08,8.0,8.08,7.91,7.95,76100,7.10151290006807,7.17252802906875,7.02162087994231,7.05712844444265,85728.2115187264,0.0,1.0
2010-03-09,8.14,8.2,7.86,7.97,96400,7.22578937581927,7.27905072256977,6.97723642431688,7.07488222669282,108596.578060515,0.0,1.0
2010-03-10,8.26,8.3,7.98,8.11,109900,7.33231206932029,7.36781963382063,7.0837591178179,7.19915870244401,123804.605071065,0.0,1.0
2010-03-11,8.28,8.3,7.99,8.2,138800,7.35006585157046,7.36781963382063,7.09263600894299,7.27905072256977,156361.048078833,0.0,1.0
2010-03-12,8.05,8.3,8.02,8.3,78900,7.1458973556935,7.36781963382063,7.11926668231824,7.36781963382063,88882.4689727663,0.0,1.0
2010-03-15,8.92,8.97,8.02,8.12,299400,7.9181868835759,7.96257133920133,7.11926668231824,7.20803559356909,337280.243478406,0.0,1.0
2010-03-16,9.13,9.14,8.68,8.92,279200,8.10460159720269,8.11347848832778,7.70514149657386,7.9181868835759,314524.528988547,0.0,1.0
2010-03-17,9.37,9.63,9.18,9.19,345700,8.31764698420473,8.54844615345695,8.14898605282811,8.1578629439532,389438.143521994,0.0,1.0
2010-03-18,9.52,9.64,9.42,9.45,113100,8.45080035108101,8.55732304458203,8.36203143983016,8.38866211320541,127409.470732825,0.0,1.0
2010-03-19,9.22,9.59,8.98,9.59,215200,8.18449361732845,8.5129385889566,7.97144823032641,8.5129385889566,242427.21575335,0.0,1.0
2010-03-22,9.65,9.69,9.2,9.27,189200,8.56619993570711,8.60170750020745,8.16673983507828,8.22887807295388,213137.682251551,0.0,1.0
2010-03-23,9.81,9.84,9.51,9.63,166900,8.70823019370848,8.73486086708373,8.44192345995592,8.54844615345695,188016.274671162,0.0,1.0
2010-03-24,9.49,9.84,9.47,9.69,170200,8.45080035108101,8.76247370438747,8.43299044517778,8.62889941011327,191129.589257589,0.03,1.0
2010-03-25,9.54,9.82,9.5,9.62,221400,8.49532511583907,8.74466379848425,8.45970530403262,8.56656473945198,248625.681913221,0.0,1.0
2010-03-26,9.55,9.76,9.44,9.515,109400,8.50423006879069,8.69123408077457,8.40627558632294,8.47306273346004,122852.979229026,0.0,1.0
2010-03-29,9.45,9.62,9.37,9.56,145900,8.41518053927455,8.56656473945198,8.34394091566165,8.5131350217423,163841.404657357,0.0,1.0
2010-03-30,9.58,9.68,9.41,9.5,143300,8.53094492764553,8.61999445716166,8.3795607274681,8.45970530403262,160921.681202188,0.0,1.0
2010-03-31,9.42,9.64,9.37,9.5,182900,8.38846568041971,8.58437464535521,8.34394091566165,8.45970530403262,205391.315365529,0.0,1.0
2010-04-01,9.51,9.55,9.34,9.49,129200,8.46861025698423,8.50423006879069,8.31722605680681,8.45080035108101,145087.796310696,0.0,1.0
2010-04-05,9.69,9.74,9.48,9.59,148300,8.62889941011327,8.67342417487134,8.44189539812939,8.53984988059714,166536.53400059,0.0,1.0
2010-04-06,9.65,9.81,9.57,9.57,168100,8.59327959830682,8.73575884553263,8.52203997469391,8.52203997469391,188771.35108226,0.0,1.0
2010-04-07,9.75,9.76,9.58,9.69,164100,8.68232912782295,8.69123408077457,8.53094492764553,8.62889941011327,184279.468843539,0.0,1.0
2010-04-08,9.73,9.8,9.52,9.7,114900,8.66451922191973,8.72685389258102,8.47751520993585,8.63780436306489,129029.317307268,0.0,1.0
2010-04-09,9.76,9.79,9.52,9.77,175000,8.69123408077457,8.71794893962941,8.47751520993585,8.70013903372618,196519.847944054,0.0,1.0
2010-04-12,9.62,9.74,8.88,9.55,135500,8.56656473945198,8.67342417487134,7.9075982210326,8.50423006879069,152162.510836682,0.0,1.0
2010-04-13,9.6,9.65,9.47,9.55,111600,8.54875483354875,8.59327959830682,8.43299044517778,8.50423006879069,125323.514460323,0.0,1.0
2010-04-14,9.76,9.8,9.6,9.64,108400,8.69123408077457,8.72685389258102,8.54875483354875,8.58437464535521,121730.008669346,0.0,1.0
2010-04-15,9.84,9.84,9.66,9.71,117300,8.76247370438747,8.76247370438747,8.60218455125843,8.6467093160165,131724.4466505,0.0,1.0
2010-04-16,9.87,10.0,9.76,9.84,194600,8.78918856324231,8.90495295161328,8.69123408077457,8.76247370438747,218530.070913788,0.0,1.0
2010-04-19,9.85,9.96,9.7,9.75,202900,8.77137865733908,8.86933313980683,8.63780436306489,8.68232912782295,227850.726559135,0.0,1.0
2010-04-20,10.0,10.0,9.84,9.93,123200,8.90495295161328,8.90495295161328,8.76247370438747,8.84261828095199,138349.972952614,0.0,1.0
2010-04-21,10.17,10.205,9.93,10.05,132800,9.05633715179071,9.08750448712136,8.84261828095199,8.94947771637135,149130.490325545,0.0,1.0
2010-04-22,10.62,10.65,9.97,10.03,221200,9.45706003461331,9.48377489346815,8.87823809275845,8.93166781046812,248401.087801285,0.0,1.0
2010-04-23,10.93,10.94,10.52,10.57,240600,9.73311357611332,9.74201852906493,9.36801050509717,9.41253526985524,270186.716659083,0.0,1.0
2010-04-26,10.81,10.99,10.78,10.89,144500,9.62625414069396,9.786543293823,9.59953928183912,9.69749376430687,162269.245873805,0.0,1.0
2010-04-27,10.52,11.0,10.39,10.78,252600,9.36801050509717,9.79544824677461,9.2522461167262,9.59953928183912,283662.363375247,0.0,1.0
2010-04-28,10.93,11.0,10.4622,10.68,188700,9.73311357611332,9.79544824677461,9.31653987703685,9.51048975232299,211904.544611675,0.0,1.0
2010-04-29,11.01,11.04,10.58,11.04,242600,9.80435319972623,9.83106805858107,9.42144022280686,9.83106805858107,272432.657778443,0.0,1.0
2010-04-30,10.5,11.12,10.48,11.05,266700,9.35020059919395,9.90230768219397,9.33239069329072,9.83997301153268,299496.248266739,0.0,1.0
2010-05-03,11.01,11.03,10.45,10.56,218700,9.80435319972623,9.82216310562945,9.30567583443588,9.40363031690363,245593.661402084,0.0,1.0
2010-05-04,10.52,10.84,10.37,10.76,226200,9.36801050509717,9.6529689995488,9.23443621082298,9.5817293759359,254015.940599686,0.0,1.0
2010-05-05,10.37,10.61,10.111,10.39,174300,9.23443621082298,9.44815508166169,9.00379792937619,9.2522461167262,195733.768552278,0.0,1.0
2010-05-06,9.76,10.49,8.85,10.25,257200,8.69123408077457,9.34129564624234,7.88088336217776,9.12757677540362,288828.027949776,0.0,1.0
2010-05-07,9.26,10.05,9.18,9.59,341300,8.2459864331939,8.94947771637135,8.17474680958099,8.53984988059714,383269.85201889,0.0,1.0
2010-05-10,10.56,10.59,9.62,9.62,212400,9.40363031690363,9.43034517575847,8.56656473945198,8.56656473945198,238518.946876098,0.0,1.0
2010-05-11,10.68,10.81,10.15,10.4,168400,9.51048975232299,9.62625414069396,9.03852724588748,9.26115106967782,189108.242250164,0.0,1.0
2010-05-12,11.27,11.28,10.59,10.67,207500,10.0358819764682,10.0447869294198,9.43034517575847,9.50158479937138,233016.391133664,0.0,1.0
2010-05-13,11.77,11.84,11.06,11.17,280600,10.4811296240488,10.5434642947101,9.84887796448429,9.94683244695204,315105.539046296,0.0,1.0
2010-05-14,11.35,11.73,11.08,11.71,260100,10.1071216000811,10.4455098122424,9.86668787038752,10.4276999063392,292084.642572848,0.0,1.0
2010-05-17,11.17,11.65,10.85,11.5,313200,9.94683244695204,10.3742701886295,9.66187395250041,10.2406958943553,351714.379291873,0.0,1.0
2010-05-18,10.97,11.44,10.845,11.39,144100,9.76873338791977,10.1872661766456,9.65742147602461,10.1427414118875,161820.057649933,0.0,1.0
2010-05-19,10.76,11.06,10.52,10.85,165900,9.5817293759359,9.84887796448429,9.36801050509717,9.66187395250041,186300.815850963,0.0,1.0
2010-05-20,10.2,10.55,10.141,10.32,206700,9.08305201064555,9.39472536395202,9.03051278823103,9.18991144606491,232118.01468592,0.0,1.0
2010-05-21,10.46,10.67,10.02,10.02,124400,9.3145807873875,9.50158479937138,8.92276285751651,8.92276285751651,139697.537624231,0.0,1.0
2010-05-24,10.14,10.46,10.12,10.43,54900,9.02962229293587,9.3145807873875,9.01181238703264,9.28786592853266,61651.083726449,0.0,1.0
2010-05-25,10.15,10.23,9.5,9.75,183900,9.03852724588748,9.10976686950039,8.45970530403262,8.68232912782295,206514.285925209,0.0,1.0
2010-05-26,10.31,10.6499,10.27,10.35,280000,9.1810064931133,9.48368584393863,9.14538668130684,9.21662630491975,314431.756710487,0.0,1.0
2010-05-27,10.92,10.94,10.45,10.62,219900,9.72420862316171,9.74201852906493,9.30567583443588,9.45706003461331,246941.2260737,0.0,1.0
2010-05-28,10.53,10.88,10.44,10.83,207100,9.37691545804879,9.68858881135525,9.29677088148427,9.64406404659719,232567.202909792,0.0,1.0
2010-06-01,10.33,10.55,10.2,10.36,274100,9.19881639901652,9.39472536395202,9.08305201064555,9.22553125787136,307806.230408373,0.0,1.0
2010-06-02,10.56,10.64,10.3,10.37,211100,9.40363031690363,9.47486994051654,9.17210154016168,9.23443621082298,237059.085148513,0.0,1.0
2010-06-03,10.91,11.02,10.41,10.62,233200,9.71530367021009,9.81325815267784,9.27005602262943,9.45706003461331,261876.734517448,0.0,1.0
2010-06-04,10.38,10.7,10.3,10.7,262000,9.24334116377459,9.52829965822621,9.17210154016168,9.52829965822621,294218.286636241,0.0,1.0
2010-06-07,10.06,10.55,10.04,10.43,216400,8.95838266932297,9.39472536395202,8.94057276341974,9.28786592853266,243010.829114819,0.0,1.0
2010-06-08,9.68,10.22,9.65,10.15,241200,8.61999445716166,9.10086191654878,8.59327959830682,9.03852724588748,270860.498994891,0.0,1.0
2010-06-09,9.4,9.86,9.33,9.79,172700,8.37065577451649,8.7802836102907,8.30832110385519,8.71794893962941,193937.01565679,0.0,1.0
2010-06-10,9.92,9.92,9.56,9.65,148400,8.83371332800038,8.83371332800038,8.5131350217423,8.59327959830682,166648.831056558,0.0,1.0
2010-06-11,10.15,10.18,9.68,9.81,107300,9.03852724588748,9.06524210474232,8.61999445716166,8.73575884553263,120494.741053697,0.0,1.0
2010-06-14,10.43,10.7,10.2,10.2,163400,9.28786592853266,9.52829965822621,9.08305201064555,9.08305201064555,183493.389451763,0.0,1.0
2010-06-15,10.51,10.57,10.1,10.53,321800,9.35910555214556,9.41253526985524,8.99400248112942,9.37691545804879,361371.926105124,0.0,1.0
2010-06-16,10.44,10.6,10.27,10.35,105900,9.29677088148427,9.43925012871008,9.14538668130684,9.21662630491975,118922.582270145,0.0,1.0
2010-06-17,10.53,10.58,10.23,10.58,135400,9.37691545804879,9.42144022280686,9.10976686950039,9.42144022280686,152050.213780714,0.0,1.0
2010-06-18,10.32,10.58,10.25,10.58,310400,9.18991144606491,9.42144022280686,9.12757677540362,9.42144022280686,348570.061724768,0.0,1.0
2010-06-21,10.18,10.655,10.16,10.54,255000,9.06524210474232,9.48822736994395,9.0474321988391,9.3858204110004,286357.492718479,0.0,1.0
2010-06-22,10.11,10.57,10.08,10.23,160400,9.00290743408103,9.41253526985524,8.97619257522619,9.10976686950039,180124.477772722,0.0,1.0
2010-06-23,10.24,10.41,9.97,10.19,141200,9.14538668130684,9.29721438988323,8.90424855592082,9.10073147290202,158100.258675272,0.03,1.0
2010-06-24,10.03,10.28,9.97,10.15,155400,8.95783480600661,9.1811108480307,8.90424855592082,9.06500730617817,173999.859760179,0.0,1.0
2010-06-25,10.29,10.4,9.8,10.12,488300,9.19004188971166,9.28828334820226,8.75242084734444,9.03821418113528,546744.733081695,0.0,1.0
2010-06-28,10.09,10.64,10.09,10.33,136700,9.01142105609239,9.50262834854539,9.01142105609239,9.22576605643552,153061.652697661,0.0,1.0
2010-06-29,9.49,9.87,9.355,9.86,243800,8.47555855523457,8.81493813911119,8.35498949254156,8.80600709743022,272980.474964811,0.0,1.0
2010-06-30,9.24,9.7399,9.2,9.49,210100,8.25228251321047,8.69874528684185,8.21655834648662,8.47555855523457,235246.914643588,0.0,1.0
2010-07-01,9.06,9.38,8.64,9.31,232800,8.09152376295313,8.37731709674397,7.71642001235265,8.31479980497722,260663.882575094,0.0,1.0
2010-07-02,9.08,9.22,8.94,9.13,173200,8.10938584631505,8.23442042984855,7.98435126278156,8.15404105471987,193930.345627175,0.0,1.0
2010-07-06,9.02,9.5,8.9,9.25,162700,8.05579959622927,8.48448959691553,7.94862709605771,8.26121355489144,182173.598346082,0.0,1.0
2010-07-07,9.31,9.33,8.92,9.05,150700,8.31479980497722,8.33266188833915,7.96648917941963,8.08259272127216,168737.315739118,0.0,1.0
2010-07-08,9.48,9.55,9.31,9.44,181400,8.4666275135536,8.52914480532035,8.31479980497722,8.43090334682975,203111.8054086,0.0,1.0
2010-07-09,9.68,9.68,9.43,9.43,105000,8.64524834717288,8.64524834717288,8.42197230514878,8.42197230514878,117567.472810932,0.0,1.0
2010-07-12,9.48,9.91,9.41,9.66,101800,8.4666275135536,8.85066230583504,8.40411022178685,8.62738626381095,113984.464115742,0.0,1.0
2010-07-13,10.2,10.25,9.59,9.64,174100,9.10966251458299,9.15431772298781,8.5648689720442,8.60952418044902,194938.066822697,0.0,1.0
2010-07-14,10.28,10.49,10.052,10.2,128400,9.1811108480307,9.36866272333094,8.97748309770473,9.10966251458299,143768.223894511,0.0,1.0
2010-07-15,10.14,10.32,9.86,10.32,139700,9.05607626449721,9.21683501475455,8.80600709743022,9.21683501475455,156420.723349402,0.0,1.0
2010-07-16,9.58,10.02,9.53,9.99,212100,8.55593793036324,8.94890376432564,8.51128272195842,8.92211063928275,237486.295078082,0.0,1.0
2010-07-19,9.71,9.76,9.5,9.68,125800,8.67204147221577,8.71669668062058,8.48448959691553,8.64524834717288,140857.029329669,0.0,1.0
2010-07-20,9.91,9.99,9.494,9.57,185100,8.85066230583504,8.92211063928275,8.47913097190695,8.54700688868227,207254.659212414,0.0,1.0
2010-07-21,9.66,10.09,9.63,10.06,160800,8.62738626381095,9.01142105609239,8.60059313876806,8.9846279310495,180046.186933313,0.0,1.0
2010-07-22,9.91,10.1,9.83,9.93,259600,8.85066230583504,9.02035209777335,8.77921397238733,8.86852438919697,290671.580397313,0.0,1.0
2010-07-23,10.4,10.45,9.88,9.92,216900,9.28828334820226,9.33293855660708,8.82386918079215,8.859593347516,242860.808120868,0.0,1.0
2010-07-26,10.63,10.67,10.35,10.49,200400,9.49369730686443,9.52942147358828,9.24362813979744,9.36866272333094,224385.919536293,0.0,1.0
2010-07-27,10.17,10.41,9.5,9.5,324400,9.0828693895401,9.29721438988323,8.48448959691553,8.48448959691553,363227.506474917,0.0,1.0
2010-07-28,9.54,10.23,9.41,10.12,254300,8.52021376363938,9.13645563962588,8.40411022178685,9.03821418113528,284737.222245904,0.0,1.0
2010-07-29,9.56,9.74,9.31,9.64,238600,8.53807584700131,8.69883459725866,8.31479980497722,8.60952418044902,267158.085835127,0.0,1.0
2010-07-30,9.35,9.74,9.29,9.37,212400,8.35052397170107,8.69883459725866,8.29693772161529,8.368386055063,237822.202143256,0.0,1.0
2010-08-02,9.68,9.85,9.61,9.65,209200,8.64524834717288,8.79707605574926,8.58273105540613,8.61845522212998,234239.193448066,0.0,1.0
2010-08-03,9.6,9.81,9.46,9.67,96700,8.57380001372517,8.7613518890254,8.44876543019167,8.63631730549191,108274.044007782,0.0,1.0
2010-08-04,9.67,9.77,9.53,9.67,106100,8.63631730549191,8.72562772230155,8.51128272195842,8.63631730549191,118799.132049903,0.0,1.0
2010-08-05,9.7,9.77,9.54,9.58,140300,8.6631104305348,8.72562772230155,8.52021376363938,8.55593793036324,157092.53747975,0.0,1.0
2010-08-06,9.94,10.04,9.53,9.54,168500,8.87745543087793,8.96676584768757,8.51128272195842,8.52021376363938,188667.801606114,0.0,1.0
2010-08-09,10.03,10.08,9.95,10.06,107900,8.95783480600661,9.00249001441142,8.8863864725589,8.9846279310495,120814.574440948,0.0,1.0
2010-08-10,9.74,10.0,9.67,9.87,132700,8.69883459725866,8.93104168096371,8.63631730549191,8.81493813911119,148582.891828673,0.0,1.0
2010-08-11,9.05,9.6,9.03,9.59,216800,8.08259272127216,8.57380001372517,8.06473063791023,8.5648689720442,242748.839099143,0.0,1.0
2010-08-12,8.8,8.88,8.631,8.79,132300,7.85931667924807,7.93076501269578,7.70838207483978,7.8503856375671,148135.015741774,0.0,1.0
2010-08-13,8.56,8.76,8.545,8.74,129100,7.64497167890494,7.82359251252421,7.63157511638349,7.80573042916229,144552.007046584,0.0,1.0
2010-08-16,8.53,8.75,8.361,8.52,117700,7.61817855386205,7.81466147084325,7.46724394945376,7.60924751218108,131787.538569968,0.0,1.0
2010-08-17,8.87,9.04,8.68,8.68,120100,7.92183397101481,8.0736616795912,7.7521441790765,7.7521441790765,134474.795091361,0.0,1.0
2010-08-18,8.92,9.04,8.78,8.88,136300,7.96648917941963,8.0736616795912,7.84145459588614,7.93076501269578,152613.776610762,0.0,1.0
2010-08-19,8.51,8.91,8.38,8.89,158900,7.60031647050012,7.95755813773867,7.48421292864759,7.93969605437674,177918.775520543,0.0,1.0
2010-08-20,8.57,8.59,8.171,8.48,148500,7.6539027205859,7.67176480394783,7.29755415751545,7.57352334545723,166273.997261175,0.0,1.0
2010-08-23,8.38,8.74,8.355,8.63,168600,7.48421292864759,7.80573042916229,7.46188532444518,7.70748897067169,188779.770627839,0.0,1.0
2010-08-24,8.09,8.45,8.06,8.18,102600,7.22521271989964,7.54673022041434,7.19841959485675,7.30559209502832,114880.216289539,0.0,1.0
2010-08-25,8.2,8.23,7.958,8.0,97500,7.32345417839025,7.35024730343314,7.10732296971092,7.14483334477097,109169.796181579,0.0,1.0
2010-08-26,7.96,8.38,7.95,8.23,66400,7.10910917804712,7.48421292864759,7.10017813636615,7.35024730343314,74347.4304251987,0.0,1.0
2010-08-27,8.38,8.39,7.76,8.08,117400,7.48421292864759,7.49314397032856,6.93048834442784,7.21628167821868,131451.631504794,0.0,1.0
2010-08-30,8.2,8.43,8.17,8.31,171300,7.32345417839025,7.52886813705241,7.29666105334735,7.42169563688085,191802.934214406,0.0,1.0
2010-08-31,8.04,8.4,8.02,8.21,119500,7.18055751149483,7.50207501200952,7.1626954281329,7.33238522007121,133802.980961013,0.0,1.0
2010-09-01,8.47,8.52,8.25,8.26,189900,7.56459230377627,7.60924751218108,7.36810938679506,7.37704042847603,212629.172255199,0.0,1.0
2010-09-02,8.49,8.59,8.28,8.5,76800,7.58245438713819,7.67176480394783,7.39490251183796,7.59138542881916,85992.2086845673,0.0,1.0
2010-09-03,8.75,8.91,8.632,8.69,167100,7.81466147084325,7.95755813773867,7.70927517900788,7.76107522075747,187100.235301969,0.0,1.0
2010-09-07,8.49,8.75,8.41,8.73,124300,7.58245438713819,7.81466147084325,7.51100605369048,7.79679938748132,139177.494003798,0.0,1.0
2010-09-08,8.71,8.75,8.5,8.55,104900,7.7789373041194,7.81466147084325,7.59138542881916,7.63604063722398,117455.503789207,0.0,1.0
2010-09-09,8.8,8.93,8.645,8.93,192500,7.85931667924807,7.9754202211006,7.72088553319313,7.9754202211006,215540.366820042,0.0,1.0
2010-09-10,8.71,8.98,8.68,8.87,100900,7.7789373041194,8.02007542950542,7.7521441790765,7.92183397101481,112976.742920219,0.0,1.0
2010-09-13,9.33,9.4,8.85,8.85,144300,8.33266188833915,8.39517918010589,7.90397188765289,7.90397188765289,161571.298348738,0.0,1.0
2010-09-14,9.12,9.28,9.02,9.28,148900,8.14511001303891,8.28800667993433,8.05579959622927,8.28800667993433,166721.873348074,0.0,1.0
2010-09-15,9.42,9.48,9.03,9.09,111500,8.41304126346782,8.4666275135536,8.06473063791023,8.11831688799602,124845.459223037,0.0,1.0
2010-09-16,9.11,9.39,9.05,9.36,103700,8.13617897135794,8.38624813842493,8.08259272127216,8.35945501338204,116111.875528511,0.0,1.0
2010-09-17,9.35,9.49,9.05,9.24,180400,8.35052397170107,8.47555855523457,8.08259272127216,8.25228251321047,201992.115191353,0.0,1.0
2010-09-20,9.68,9.72,9.31,9.45,251300,8.64524834717288,8.68097251389673,8.31479980497722,8.43983438851071,281378.151594163,0.0,1.0
2010-09-21,9.47,9.7,9.44,9.7,204700,8.45769647187264,8.6631104305348,8.43090334682975,8.6631104305348,229200.587470455,0.0,1.0
2010-09-22,9.28,9.47,9.15,9.44,163600,8.31479980497722,8.48503816305326,8.19832092839887,8.45815842230441,182591.046761126,0.03,1.0
2010-09-23,9.03,9.339,9.01,9.16,161500,8.09080196540348,8.36766329511662,8.07288213823758,8.20728084198182,180247.274156002,0.0,1.0
2010-09-24,9.59,9.61,9.155,9.21,188000,8.59255712604865,8.61047695321455,8.20280088519035,8.25208040989657,209823.452268287,0.0,1.0
2010-09-27,9.38,9.62,9.33,9.62,131200,8.40439894080671,8.6194368667975,8.35959937289196,8.6194368667975,146429.983710634,0.0,1.0
2010-09-28,9.56,9.6,9.2,9.46,187900,8.56567738529981,8.6015170396316,8.24312049631362,8.47607824947031,209711.844048995,0.0,1.0
2010-09-29,9.68,9.72,9.511,9.55,113600,8.6731963482952,8.709036002627,8.52177380874335,8.55671747171686,126786.937115305,0.0,1.0
2010-09-30,9.62,9.9,9.52,9.75,185300,8.6194368667975,8.87031444712009,8.52983773096801,8.73591574337585,206810.030347413,0.0,1.0
2010-10-01,9.85,9.9,9.59,9.77,133000,8.82551487920534,8.87031444712009,8.59255712604865,8.75383557054175,148438.931657884,0.0,1.0
2010-10-04,9.51,9.89,9.45,9.85,162500,8.52087781738506,8.86135453353714,8.46711833588736,8.82551487920534,181363.356348918,0.0,1.0
2010-10-05,10.04,10.04,9.5452,9.68,181800,8.99575323728138,8.99575323728138,8.55241671319704,8.6731963482952,202903.742672205,0.0,1.0
2010-10-06,10.13,10.15,9.87,10.0,169000,9.07639245952793,9.09431228669383,8.84343470637124,8.95991358294959,188617.890602875,0.0,1.0
2010-10-07,10.03,10.2552,9.81,10.25,142300,8.98679332369843,9.18857057758646,8.78967522487354,9.18391142252333,158818.496052007,0.0,1.0
2010-10-08,10.18,10.29,9.88,10.07,127400,9.12119202744268,9.21975107685512,8.85239461995419,9.02263297803023,142188.871377552,0.0,1.0
2010-10-11,10.11,10.36,10.05,10.22,150900,9.05847263236203,9.28247047193577,9.00471315086433,9.15703168177448,168416.802911088,0.0,1.0
2010-10-12,10.07,10.17,9.83,10.08,93300,9.02263297803023,9.11223211385973,8.80759505203944,9.03159289161318,104130.468599102,0.0,1.0
2010-10-13,10.31,10.43,10.12,10.2,150500,9.23767090402102,9.34518986701642,9.06743254594498,9.13911185460858,167970.370033921,0.0,1.0
2010-10-14,10.22,10.37,10.1,10.34,197700,9.15703168177448,9.29143038551872,9.04951271877908,9.26455064476987,220649.449539576,0.0,1.0
2010-10-15,10.22,10.43,10.05,10.36,195300,9.15703168177448,9.34518986701642,9.00471315086433,9.28247047193577,217970.852276577,0.0,1.0
2010-10-18,10.41,10.47,10.24,10.29,117800,9.32727003985052,9.38102952134822,9.17495150894038,9.21975107685512,131474.482325554,0.0,1.0
2010-10-19,10.22,10.51,10.12,10.33,218000,9.15703168177448,9.41686917568001,9.06743254594498,9.25559073118692,243305.91805578,0.0,1.0
2010-10-20,10.37,10.45,10.25,10.3,126400,9.29143038551872,9.36310969418232,9.18391142252333,9.22871099043807,141072.789184636,0.0,1.0
2010-10-21,10.21,10.47,10.05,10.41,149600,9.14807176819153,9.38102952134822,9.00471315086433,9.32727003985052,166965.896060297,0.0,1.0
2010-10-22,10.36,10.38,10.18,10.29,95600,9.28247047193577,9.30039029910167,9.12119202744268,9.21975107685512,106697.45764281,0.0,1.0
2010-10-25,10.39,10.49,10.2255,10.44,140500,9.30935021268462,9.39894934851412,9.1619596342451,9.35414978059937,156809.548104757,0.0,1.0
2010-10-26,10.3,10.48,10.29,10.3,198600,9.22871099043807,9.38998943493117,9.21975107685512,9.22871099043807,221653.923513201,0.0,1.0
2010-10-27,10.53,10.6,9.91,10.25,326800,9.43478900284591,9.49750839792656,8.87927436070304,9.18391142252333,364735.660645086,0.0,1.0
2010-10-28,10.11,10.62,9.98,10.62,222900,9.05847263236203,9.51542822509246,8.94199375578369,9.51542822509246,248774.72080107,0.0,1.0
2010-10-29,10.15,10.21,10.0,10.07,110800,9.09431228669383,9.14807176819153,8.95991358294959,9.02263297803023,123661.906975139,0.0,1.0
2010-11-01,9.89,10.32,9.84,10.17,48032,8.86135453353714,9.24663081760397,8.81655496562239,9.11223211385973,53607.6598901615,0.0,1.0
2010-11-02,10.15,10.16,9.84,10.06,54414,9.09431228669383,9.10327220027678,8.81655496562239,9.01367306444728,60730.4964453541,0.0,1.0
2010-11-03,10.1,10.24,9.89,10.14,100200,9.04951271877908,9.17495150894038,8.86135453353714,9.08535237311088,111831.435730225,0.0,1.0
2010-11-04,10.26,10.33,10.03,10.33,234100,9.19287133610628,9.25559073118692,8.98679332369843,9.25559073118692,261274.841361734,0.0,1.0
2010-11-05,10.44,10.47,10.16,10.25,119800,9.35414978059937,9.38102952134822,9.10327220027678,9.18391142252333,133706.646711387,0.0,1.0
2010-11-08,10.38,10.39,10.16,10.36,100900,9.30039029910167,9.30935021268462,9.10327220027678,9.28247047193577,112612.693265267,0.0,1.0
2010-11-09,10.09,10.41,10.01,10.38,130800,9.04055280519613,9.32727003985052,8.96887349653254,9.30039029910167,145983.550833468,0.0,1.0
2010-11-10,10.21,10.23,9.91,10.07,101100,9.14807176819153,9.16599159535743,8.87927436070304,9.02263297803023,112835.90970385,0.0,1.0
2010-11-11,9.98,10.09,9.91,10.02,62100,8.94199375578369,9.04055280519613,8.87927436070304,8.97783341011549,69308.7041801097,0.0,1.0
2010-11-12,9.75,9.93,9.65,9.85,115900,8.73591574337585,8.89719418786894,8.64631660754635,8.82551487920534,129353.926159013,0.0,1.0
2010-11-15,9.74,9.88,9.658,9.81,138300,8.7269558297929,8.85239461995419,8.65348453841271,8.78967522487354,154354.167280341,0.0,1.0
2010-11-16,9.46,9.7795,9.34,9.66,200300,8.47607824947031,8.76234748844555,8.36855928647491,8.6552765211293,223551.263241159,0.0,1.0
2010-11-17,9.5,9.55,9.36,9.49,208900,8.51191790380211,8.55671747171686,8.38647911364081,8.50295799021916,233149.57010024,0.0,1.0
2010-11-18,9.96,10.07,9.62,9.62,109400,8.92407392861779,9.02263297803023,8.6194368667975,8.6194368667975,122099.391905056,0.0,1.0
2010-11-19,9.83,9.93,9.71,9.89,138500,8.80759505203944,8.89719418786894,8.70007608904405,8.86135453353714,154577.383718924,0.0,1.0
2010-11-22,9.8,9.95,9.65,9.79,137200,8.7807153112906,8.91511401503484,8.64631660754635,8.77175539770765,153126.476868133,0.0,1.0
2010-11-23,9.77,9.79,9.62,9.62,93500,8.75383557054175,8.77175539770765,8.6194368667975,8.6194368667975,104353.685037685,0.0,1.0
2010-11-24,10.33,10.35,9.92,9.92,183500,9.25559073118692,9.27351055835282,8.88823427428599,8.88823427428599,204801.082400163,0.0,1.0
2010-11-26,10.36,10.42,10.25,10.25,49400,9.28247047193577,9.33622995343347,9.18391142252333,9.18391142252333,55134.4603300712,0.0,1.0
2010-11-29,10.32,10.39,10.03,10.24,124300,9.24663081760397,9.30935021268462,8.98679332369843,9.17495150894038,138729.016579511,0.0,1.0
2010-11-30,10.29,10.39,9.99,10.16,166000,9.21975107685512,9.30935021268462,8.95095366936664,9.10327220027678,185269.644024126,0.0,1.0
2010-12-01,10.44,10.6,10.35,10.57,254000,9.35414978059937,9.49750839792656,9.27351055835282,9.47062865717771,283484.877000771,0.0,1.0
2010-12-02,10.76,10.7998,10.33,10.43,158500,9.64086701525376,9.67652747131389,9.25559073118692,9.34518986701642,176899.027577253,0.0,1.0
2010-12-03,11.27,11.43,10.61,10.7,286000,10.0978226079842,10.2411812253114,9.50646831150951,9.58710753375606,319199.507174096,0.0,1.0
2010-12-06,11.26,11.32,11.14,11.22,185500,10.0888626944012,10.1426221758989,9.98134373140584,10.0530230400694,207033.246785997,0.0,1.0
2010-12-07,11.36,11.47,11.28,11.43,114000,10.1784618302307,10.2770208796432,10.1067825215671,10.2411812253114,127233.369992472,0.0,1.0
2010-12-08,11.03,11.41,11.01,11.41,112000,9.88278468199339,10.2232613981455,9.86486485482749,10.2232613981455,125001.205606639,0.0,1.0
2010-12-09,11.13,11.18,10.99,11.17,86800,9.97238381782289,10.0171833857376,9.8469450276616,10.0082234721547,96875.9343451453,0.0,1.0
2010-12-10,11.38,11.47,10.95,11.16,82500,10.1963816573966,10.2770208796432,9.8111053733298,9.99926355857174,92076.780915605,0.0,1.0
2010-12-13,10.94,11.44,10.93,11.44,119800,9.80214545974685,10.2501411388943,9.7931855461639,10.2501411388943,133706.646711387,0.0,1.0
2010-12-14,10.81,11.03,10.74,11.0,124000,9.6856665831685,9.88278468199339,9.62294718808786,9.85590494124454,138394.191921636,0.0,1.0
2010-12-15,10.91,10.9899,10.642,10.78,178500,9.775265718998,9.84685542852577,9.53514003497495,9.65878684241965,199220.671435581,0.0,1.0
2010-12-16,10.98,11.1901,10.87,10.91,92900,9.83798511407865,10.0262328984564,9.7394260646662,9.775265718998,103684.035721935,0.0,1.0
2010-12-17,11.06,11.1,10.79,10.99,290200,9.90966442274224,9.94550407707404,9.6677467560026,9.8469450276616,323887.052384345,0.0,1.0
2010-12-20,10.97,11.2,10.57,11.1,175300,9.8290252004957,10.0351032129035,9.47062865717771,9.94550407707404,195649.208418249,0.0,1.0
2010-12-21,11.05,11.17,10.95,11.05,82000,9.90070450915929,10.0082234721547,9.8111053733298,9.90070450915929,91518.7398191465,0.0,1.0
2010-12-22,11.14,11.18,11.0,11.07,67400,9.98134373140584,10.0171833857376,9.85590494124454,9.91862433632519,75223.9398025668,0.0,1.0
2010-12-23,11.01,11.15,11.0,11.15,50700,9.86486485482749,9.99030364498879,9.85590494124454,9.99030364498879,56585.3671808626,0.0,1.0
2010-12-27,11.21,11.25,10.893,10.96,38200,10.0440631264865,10.0799027808183,9.76003386590699,9.82006528691275,42634.3397694072,0.0,1.0
2010-12-28,11.12,11.22,11.0,11.2,43200,9.96342390423994,10.0530230400694,9.85590494124454,10.0351032129035,48214.7507339894,0.0,1.0
2010-12-29,11.11,11.18,11.05,11.17,39200,9.98134373140584,10.0442324857891,9.92743908479159,10.0352483780201,43632.6021545257,0.03,1.0
2010-12-30,11.16,11.17,11.07,11.12,57600,10.026264270251,10.0352483780201,9.94540730032967,9.99032783917488,64113.2113290993,0.0,1.0
2010-12-31,11.06,11.31,11.0,11.15,90000,9.93642319256063,10.1610258867867,9.88251854594638,10.017280162482,100176.892701717,0.0,1.0
2011-01-03,11.49,11.56,11.14,11.18,104700,10.3227398266294,10.3856285810127,10.008296054713,10.0442324857891,116539.118509665,0.0,1.0
2011-01-04,11.15,11.5399,10.83,11.51,111600,10.017280162482,10.367570524397,9.72978871387266,10.3407080421675,124219.346950129,0.0,1.0
2011-01-05,11.36,11.38,11.015,11.13,125400,10.2059464256319,10.22391464117,9.89599470759994,9.99931194694392,139579.803831059,0.0,1.0
2011-01-06,11.39,11.48,11.18,11.34,116600,10.232898748939,10.3137557188604,10.0442324857891,10.1879782100938,129784.729878003,0.0,1.0
2011-01-07,11.43,11.47,11.16,11.44,110200,10.2688351800152,10.3047716110914,10.026264270251,10.2778192877842,122661.039730325,0.0,1.0
2011-01-10,11.77,11.84,11.25,11.39,126200,10.5742948441626,10.6371835985459,10.1071212401724,10.232898748939,140470.265099519,0.0,1.0
2011-01-11,11.7,11.94,11.61,11.84,124100,10.5114060897793,10.7270246762363,10.4305491198579,10.6371835985459,138132.804269813,0.0,1.0
2011-01-12,11.79,11.88,11.66,11.77,84100,10.5922630597007,10.6731200296221,10.4754696587032,10.5742948441626,93609.7408468269,0.0,1.0
2011-01-13,11.58,11.94,11.49,11.79,73000,10.4035967965508,10.7270246762363,10.3227398266294,10.5922630597007,81254.5907469485,0.0,1.0
2011-01-14,11.9,11.94,11.45,11.56,88000,10.6910882451602,10.7270246762363,10.2868033955533,10.3856285810127,97950.7395305676,0.0,1.0
2011-01-18,11.89,11.9,11.68,11.84,65000,10.6821041373911,10.6910882451602,10.4934378742412,10.6371835985459,72349.9780623515,0.0,1.0
2011-01-19,11.41,11.87,11.33,11.87,102500,10.2508669644771,10.664135921853,10.1789941023248,10.664135921853,114090.3500214,0.0,1.0
2011-01-20,11.06,11.35,11.04,11.3,76400,9.93642319256063,10.1969623178628,9.91845497702254,10.1520417790176,85039.0511379021,0.0,1.0
2011-01-21,10.78,11.3,10.77,11.13,87000,9.68486817502745,10.1520417790176,9.6758840672584,9.99931194694392,96837.6629449932,0.0,1.0
2011-01-24,11.06,11.07,10.75,10.81,100000,9.93642319256063,9.94540730032967,9.65791585172032,9.71182049833457,111307.658557463,0.0,1.0
2011-01-25,11.22,11.23,10.9,10.97,58500,10.0801689168653,10.0891530246343,9.79267746825595,9.85556622263925,65114.9802561162,0.0,1.0
2011-01-26,11.89,11.9,11.1,11.25,138500,10.6821041373911,10.6910882451602,9.9723596236368,10.1071212401724,154161.107102087,0.0,1.0
2011-01-27,11.39,11.81,10.85,11.81,392400,10.232898748939,10.6102312752388,9.74775692941074,10.6102312752388,436771.252179488,0.0,1.0
2011-01-28,11.19,11.48,11.08,11.36,174600,10.0532165935582,10.3137557188604,9.95439140809871,10.2059464256319,194343.171841331,0.0,1.0
2011-01-31,11.34,11.54,11.12,11.25,76400,10.1879782100938,10.3676603654747,9.99032783917488,10.1071212401724,85039.0511379022,0.0,1.0
2011-02-01,12.27,12.39,11.45,11.45,197000,11.0235002326147,11.1313095258432,10.2868033955533,10.2868033955533,219276.087358204,0.0,1.0
2011-02-02,11.97,12.34,11.86,12.19,66100,10.7539769995435,11.086388986998,10.655151814084,10.9516273704624,73574.3623064831,0.0,1.0
2011-02-03,11.84,11.95,11.61,11.92,60500,10.6371835985459,10.7360087840054,10.4305491198579,10.7090564606983,67341.1334272655,0.0,1.0
2011-02-04,11.79,11.87,11.63,11.84,75600,10.5922630597007,10.664135921853,10.448517335396,10.6371835985459,84148.5898694425,0.0,1.0
2011-02-07,11.93,12.0,11.73,11.75,94100,10.7180405684673,10.7809293228506,10.5383584130865,10.5563266286245,104740.506702573,0.0,1.0
2011-02-08,11.99,12.02,11.8,11.82,90500,10.7719452150815,10.7988975383887,10.6012471674697,10.6192153830078,100733.430994505,0.0,1.0
2011-02-09,11.94,12.02,11.85,11.95,45000,10.7270246762363,10.7988975383887,10.646167706315,10.7360087840054,50088.4463508588,0.0,1.0
2011-02-10,11.93,11.98,11.8,11.86,75700,10.7180405684673,10.7629611073125,10.6012471674697,10.655151814084,84259.8975279999,0.0,1.0
2011-02-11,12.03,12.04,11.8,11.83,86500,10.8078816461577,10.8168657539268,10.6012471674697,10.6281994907769,96281.1246522061,0.0,1.0
2011-02-14,11.91,12.06,11.84,12.0,60700,10.7000723529292,10.8348339694648,10.6371835985459,10.7809293228506,67563.7487443804,0.0,1.0
2011-02-15,11.79,12.01,11.75,11.88,140800,10.5922630597007,10.7899134306196,10.5563266286245,10.6731200296221,156721.183248909,0.0,1.0
2011-02-16,11.91,11.95,11.84,11.85,55300,10.7000723529292,10.7360087840054,10.6371835985459,10.646167706315,61553.1351822774,0.0,1.0
2011-02-17,11.93,12.03,11.86,11.88,108200,10.7180405684673,10.8078816461577,10.655151814084,10.6731200296221,120434.886559175,0.0,1.0
2011-02-18,12.03,12.16,11.84,11.96,73600,10.8078816461577,10.9246750471553,10.6371835985459,10.7449928917744,81922.4366982933,0.0,1.0
2011-02-22,11.97,12.08,11.79,11.83,173100,10.7539769995435,10.8528021850029,10.5922630597007,10.6281994907769,192673.556962969,0.0,1.0
2011-02-23,11.53,11.94,11.52,11.94,179200,10.3586762577056,10.7270246762363,10.3496921499366,10.7270246762363,199463.324134975,0.0,1.0
2011-02-24,11.49,11.77,11.39,11.54,92000,10.3227398266294,10.5742948441626,10.232898748939,10.3676603654747,102403.045872867,0.0,1.0
2011-02-25,11.92,11.94,11.53,11.56,62300,10.7090564606983,10.7270246762363,10.3586762577056,10.3856285810127,69344.6712812995,0.0,1.0
2011-02-28,11.86,12.02,11.65,12.01,59900,10.655151814084,10.7988975383887,10.4664855509341,10.7899134306196,66673.2874759206,0.0,1.0
2011-03-01,11.41,11.9,11.33,11.9,73900,10.2508669644771,10.6910882451602,10.1789941023248,10.6910882451602,82256.3596739656,0.0,1.0
2011-03-02,11.24,11.43,11.15,11.38,61600,10.0981371324034,10.2688351800152,10.017280162482,10.22391464117,68565.5176713975,0.0,1.0
2011-03-03,11.61,11.8,11.38,11.41,72700,10.4305491198579,10.6012471674697,10.22391464117,10.2508669644771,80920.6677712763,0.0,1.0
2011-03-04,11.65,11.67,11.4,11.59,131400,10.4664855509341,10.4844537664722,10.2418828567081,10.4125809043199,146258.263344507,0.0,1.0
2011-03-07,11.4,11.8,11.21,11.68,128900,10.2418828567081,10.6012471674697,10.0711848090963,10.4934378742412,143475.57188057,0.0,1.0
2011-03-08,11.8,11.89,11.35,11.41,72400,10.6012471674697,10.6821041373911,10.1969623178628,10.2508669644771,80586.744795604,0.0,1.0
2011-03-09,11.51,11.84,11.5,11.81,102100,10.3407080421675,10.6371835985459,10.3317239343985,10.6102312752388,113645.119387171,0.0,1.0
2011-03-10,10.9,11.32,10.84,11.32,106600,9.79267746825595,10.1700099945557,9.7387728216417,10.1700099945557,118653.964022256,0.0,1.0
2011-03-11,10.6,10.9,10.47,10.8,117800,9.52315423518469,9.79267746825595,9.40636083418714,9.70283639056553,131120.421780692,0.0,1.0
2011-03-14,10.52,10.67,10.3,10.46,76800,9.45128137303235,9.58604298956798,9.25363100211342,9.3973767264181,85484.281772132,0.0,1.0
2011-03-15,10.31,10.41,10.03,10.18,48607,9.26261510988247,9.35245618757289,9.01106009234929,9.14582170888492,54103.3135950263,0.0,1.0
2011-03-16,10.23,10.37,10.12,10.2,58742,9.19074224773013,9.31651975649672,9.09191706227067,9.163789924423,65384.3447898252,0.0,1.0
2011-03-17,10.19,10.47,10.15,10.43,80000,9.15480581665396,9.40636083418714,9.11886938557779,9.37042440311097,89046.1268459708,0.0,1.0
2011-03-18,10.23,10.36,10.12,10.29,131400,9.19074224773013,9.30753564872768,9.09191706227067,9.24464689434438,146258.263344507,0.0,1.0
2011-03-21,10.55,10.58,10.39,10.43,62700,9.47823369633948,9.5051860196466,9.3344879720348,9.37042440311097,69789.9019155296,0.0,1.0
2011-03-22,10.7,10.71,10.38,10.6,79500,9.61299531287511,9.62197942064415,9.32550386426576,9.52315423518469,88489.5885531835,0.0,1.0
2011-03-23,10.73,10.85,10.58,10.67,72900,9.66689995948936,9.77501067665047,9.53176156303797,9.61284460090881,80917.0471689995,0.03,1.0
2011-03-24,10.79,10.92,10.68,10.81,91500,9.72095531806992,9.83807526166112,9.6218538273389,9.73897377093011,101562.548915822,0.0,1.0
2011-03-25,10.73,10.9788,10.71,10.86,61600,9.66689995948936,9.89104951307007,9.64888150662918,9.78401990308057,68374.3498711985,0.0,1.0
2011-03-28,10.4,10.7601,10.38,10.75,98800,9.36959548729631,9.69401773104394,9.35157703443612,9.68491841234955,109665.353364844,0.0,1.0
2011-03-29,10.51,10.59,10.33,10.4,47600,9.46869697802733,9.54077078946807,9.30653090228566,9.36959548729631,52834.7249004715,0.0,1.0
2011-03-30,10.59,10.69,10.46,10.58,215100,9.54077078946807,9.63086305376899,9.42365084587686,9.53176156303797,238755.237943097,0.0,1.0
2011-03-31,10.8,10.93,10.58,10.6,112800,9.72996454450001,9.84708448809121,9.53176156303797,9.54978001589816,125204.978335571,0.0,1.0
2011-04-01,10.71,10.99,10.64,10.87,87400,9.64888150662918,9.90113984667177,9.58581692161853,9.79302912951066,97011.6587458238,0.0,1.0
2011-04-04,10.84,10.89,10.6901,10.76,60100,9.76600145022038,9.81104758237085,9.63095314603329,9.69392763877964,66709.3900529063,0.0,1.0
2011-04-05,10.95,10.99,10.75,10.79,142600,9.8651029409514,9.90113984667177,9.68491841234955,9.72095531806992,158282.180058976,0.0,1.0
2011-04-06,10.75,11.1,10.72,11.01,104700,9.68491841234955,10.0002413374028,9.65789073305927,9.91915829953196,116214.195316793,0.0,1.0
2011-04-07,10.43,10.84,10.43,10.79,136900,9.39662316658658,9.76600145022038,9.39662316658658,9.72095531806992,151955.332749466,0.0,1.0
2011-04-08,10.13,10.57,9.93,10.54,136500,9.12634637368381,9.52275233660788,8.94616184508195,9.4957246573176,151511.343464587,0.0,1.0
2011-04-11,9.96,10.3,9.95,10.16,51700,8.97318952437223,9.27950322299538,8.96418029794214,9.15337405297409,57385.6150704702,0.0,1.0
2011-04-12,9.65,10.03,9.65,9.89,152100,8.69390350503936,9.03625410938288,8.69390350503936,8.91012493936159,168826.925574826,0.0,1.0
2011-04-13,10.09,10.12,9.47,9.75,298100,9.09030946796344,9.11733714725371,8.5317374292977,8.78399576934029,330883.014555264,0.0,1.0
2011-04-14,10.18,10.2,9.94,9.94,77100,9.17139250583427,9.18941095869445,8.95517107151205,8.95517107151205,85578.9346602176,0.0,1.0
2011-04-15,10.42,10.46,10.06,10.19,138300,9.38761394015649,9.42365084587686,9.06328178867316,9.18040173226436,153509.295246538,0.0,1.0
2011-04-18,10.28,10.33,10.1,10.18,127200,9.2614847701352,9.30653090228566,9.09931869439353,9.17139250583427,141188.592591176,0.0,1.0
2011-04-19,10.28,10.35,10.23,10.35,54700,9.2614847701352,9.32454935514584,9.21643863798473,9.32454935514584,60715.5347070545,0.0,1.0
2011-04-20,10.48,10.67,10.39,10.53,65400,9.44166929873705,9.61284460090881,9.36058626086622,9.48671543088751,72592.2480775386,0.0,1.0
2011-04-21,10.82,10.84,10.49,10.62,76300,9.7479829973602,9.76600145022038,9.45067852516714,9.56779846875834,84690.9560904617,0.0,1.0
2011-04-25,10.69,10.82,10.64,10.82,83400,9.63086305376899,9.7479829973602,9.58581692161853,9.7479829973602,92571.7658970447,0.0,1.0
2011-04-26,10.82,11.1,10.7,10.7,106400,9.7479829973602,10.0002413374028,9.63987228019908,9.63987228019908,118101.149777525,0.0,1.0
2011-04-27,10.73,10.88,10.6,10.82,62000,9.66689995948936,9.80203835594075,9.54978001589816,9.7479829973602,68818.3391560764,0.0,1.0
2011-04-28,10.79,10.8,10.59,10.72,63600,9.72095531806992,9.72996454450001,9.54077078946807,9.65789073305927,70594.296295588,0.0,1.0
2011-04-29,10.99,11.06,10.75,10.8,134000,9.90113984667177,9.96420443168242,9.68491841234955,9.72996454450001,148736.410434101,0.0,1.0
2011-05-02,10.58,11.08,10.58,11.08,111000,9.53176156303797,9.9822228845426,9.53176156303797,9.9822228845426,123207.026553621,0.0,1.0
2011-05-03,10.2,10.65,10.1,10.52,115000,9.18941095869445,9.59482614804862,9.09931869439353,9.47770620445742,127646.9194024,0.0,1.0
2011-05-04,10.08,10.21,9.79,10.2,205000,9.08130024153334,9.19842018512455,8.82003267506066,9.18941095869445,227544.50849993,0.0,1.0
2011-05-05,10.01,10.15,9.91,10.02,171700,9.0182356565227,9.14436482654399,8.92814339222177,9.02724488295279,190582.400533844,0.0,1.0
2011-05-06,10.09,10.2,10.0,10.19,129400,9.09030946796344,9.18941095869445,9.0092264300926,9.18040173226436,143630.533658005,0.0,1.0
2011-05-09,10.14,10.19,10.0,10.03,69000,9.1353556001139,9.18040173226436,9.0092264300926,9.03625410938288,76588.1516414398,0.0,1.0
2011-05-10,10.58,10.59,10.12,10.25,121900,9.53176156303797,9.54077078946807,9.11733714725371,9.23445709084492,135305.734566544,0.0,1.0
2011-05-11,10.66,10.71,10.51,10.51,174100,9.60383537447871,9.64888150662918,9.46869697802733,9.46869697802733,193246.336243111,0.0,1.0
2011-05-12,10.76,10.85,10.46,10.56,55000,9.69392763877964,9.77501067665047,9.42365084587686,9.51374311017779,61048.5266707129,0.0,1.0
2011-05-13,10.86,10.9,10.58,10.73,199300,9.78401990308057,9.82005680880094,9.53176156303797,9.66689995948936,221217.66119042,0.0,1.0
2011-05-16,10.39,10.9,10.38,10.86,107500,9.36058626086622,9.82005680880094,9.35157703443612,9.78401990308057,119322.120310939,0.0,1.0
2011-05-17,10.16,10.25,10.1,10.25,189400,9.15337405297409,9.23445709084492,9.09931869439353,9.23445709084492,210228.926389691,0.0,1.0
2011-05-18,10.24,10.43,10.06,10.21,147300,9.22544786441483,9.39662316658658,9.06328178867316,9.19842018512455,163499.054156291,0.0,1.0
2011-05-19,10.1,10.33,10.1,10.33,101000,9.09931869439353,9.30653090228566,9.09931869439353,9.30653090228566,112107.294431673,0.0,1.0
2011-05-20,10.1,10.16,10.0,10.05,155700,9.09931869439353,9.15337405297409,9.0092264300926,9.05427256224307,172822.829138727,0.0,1.0
2011-05-23,9.83,10.0,9.8,10.0,210900,8.85606958078103,9.0092264300926,8.82904190149075,9.0092264300926,234093.350451879,0.0,1.0
2011-05-24,9.83,9.94,9.75,9.88,165500,8.85606958078103,8.95517107151205,8.78399576934029,8.90111571293149,183700.566618236,0.0,1.0
2011-05-25,9.88,9.92,9.6901,9.76,96900,8.90111571293149,8.93715261865186,8.73003050302403,8.79300499577038,107556.404261674,0.0,1.0
2011-05-26,9.98,10.0,9.79,9.84,67000,8.99120797723242,9.0092264300926,8.82003267506066,8.86507880721112,74368.2052170503,0.0,1.0
2011-05-27,9.97,10.135,9.94,10.04,81400,8.98219875080233,9.13085098689885,8.95517107151205,9.04526333581297,90351.8194726551,0.0,1.0
2011-05-31,10.24,10.25,10.022,10.17,383900,9.22544786441483,9.23445709084492,9.02904672823881,9.16238327940418,426118.716161576,0.0,1.0
2011-06-01,9.65,10.21,9.65,10.21,131600,8.69390350503936,9.19842018512455,8.69390350503936,9.19842018512455,146072.474724833,0.0,1.0
2011-06-02,9.67,9.71,9.55,9.66,72100,8.71192195789955,8.74795886361992,8.60381124073844,8.70291273146946,80029.0685992436,0.0,1.0
2011-06-03,9.61,9.66,9.44,9.49,151200,8.65786659931899,8.70291273146946,8.50470975000742,8.54975588215788,167827.949683851,0.0,1.0
2011-06-06,9.47,9.6,9.45,9.58,108900,8.5317374292977,8.6488573728889,8.51371897643751,8.63083892002871,120876.082808012,0.0,1.0
2011-06-07,9.41,9.6,9.41,9.6,47500,8.47768207071714,8.6488573728889,8.47768207071714,8.6488573728889,52723.7275792521,0.0,1.0
2011-06-08,9.31,10.24,9.205,9.35,163200,8.38758980641621,9.22544786441483,8.29299292890024,8.42362671213658,181147.628230188,0.0,1.0
2011-06-09,9.33,9.46,9.25,9.34,101600,8.4056082592764,8.5227282028676,8.33353444783566,8.41461748570649,112773.27835899,0.0,1.0
2011-06-10,9.09,9.26,8.98,9.25,100700,8.18938682495418,8.34254367426575,8.09028533422316,8.33353444783566,111774.302468014,0.0,1.0
2011-06-13,8.99,9.1601,8.99,9.11,209500,8.09929456065325,8.25254150222912,8.09929456065325,8.20740527781436,232539.387954806,0.0,1.0
2011-06-14,9.01,9.15,8.98,9.14,145000,8.11731301351344,8.24344218353473,8.09028533422316,8.23443295710464,160946.115768243,0.0,1.0
2011-06-15,8.84,8.94,8.74,8.88,96600,7.96415616420186,8.05424842850279,7.87406389990094,8.00019306992223,107223.412298016,0.0,1.0
2011-06-16,8.87,8.94,8.74,8.85,150200,7.99118384349214,8.05424842850279,7.87406389990094,7.97316539063195,166717.976471656,0.0,1.0
2011-06-17,8.88,8.98,8.77,8.95,207600,8.00019306992223,8.09028533422316,7.90109157919121,8.06325765493288,230430.438851636,0.0,1.0
2011-06-20,8.9,8.96,8.79,8.81,135900,8.01821152278242,8.07226688136297,7.9191100320514,7.93712848491158,150845.359537271,0.0,1.0
2011-06-21,9.15,9.18,8.92,9.0,94800,8.24344218353473,8.27046986282501,8.0362299756426,8.10830378708334,105225.460516065,0.0,1.0
2011-06-22,9.08,9.22,8.95,9.04,36301,8.20740527781436,8.33395117416833,8.08989837405711,8.17124930742751,40160.4488681685,0.03,1.0
2011-06-23,9.23,9.26,8.87,8.92,51173,8.34299016676504,8.37010714455517,8.01758643328341,8.06278139626697,56613.6098160047,0.0,1.0
2011-06-24,8.99,9.29,8.97,9.25,437900,8.12605434444395,8.39722412234531,8.10797635925053,8.36106815195846,484456.641948459,0.0,1.0
2011-06-27,9.25,9.32,8.89,9.03,109400,8.36106815195846,8.42434110013544,8.03566441847684,8.1622103148308,121031.18663887,0.0,1.0
2011-06-28,9.39,9.39,9.25,9.3,214200,8.48761404831243,8.48761404831243,8.36106815195846,8.40626311494202,236973.31058543,0.0,1.0
2011-06-29,9.35,9.42,9.29,9.42,77700,8.45145807792558,8.51473102610256,8.39722412234531,8.51473102610256,85960.9067809893,0.0,1.0
2011-06-30,9.67,9.76,9.4,9.42,177600,8.74070584102036,8.82205677439077,8.49665304090914,8.51473102610256,196482.072642261,0.0,1.0
2011-07-01,9.71,9.88,9.58,9.7,134700,8.77686181140721,8.93052468555131,8.65935490764995,8.76782281881049,149021.03144658,0.0,1.0
2011-07-05,9.69,9.86,9.57,9.72,313600,8.75878382621378,8.91244670035788,8.65031591505324,8.78590080400392,346941.317458407,0.0,1.0
2011-07-06,9.57,9.7,9.48,9.7,181300,8.65031591505324,8.76782281881049,8.56896498168283,8.76782281881049,200575.449155642,0.0,1.0
2011-07-07,10.02,10.11,9.6,9.67,346900,9.05707058190527,9.13842151527568,8.67743289284338,8.74070584102036,383781.706078832,0.0,1.0
2011-07-08,10.0,10.04,9.83,9.89,170600,9.03899259671185,9.0751485670987,8.88532972256775,8.93956367814802,188737.846806136,0.0,1.0
2011-07-11,9.84,9.94,9.74,9.84,177300,8.89436871516446,8.98475864113158,8.80397878919734,8.89436871516446,196150.177249285,0.0,1.0
2011-07-12,9.71,9.8,9.5,9.79,124300,8.77686181140721,8.85821274477761,8.58704296687626,8.8491737521809,137515.324490051,0.0,1.0
2011-07-13,9.85,10.0,9.63,9.77,118100,8.90340770776117,9.03899259671185,8.70454987063351,8.83109576698748,130656.153035197,0.0,1.0
2011-07-14,9.71,9.93,9.642,9.9,242500,8.77686181140721,8.97571964853487,8.71539666174957,8.94860267074473,268282.109322907,0.0,1.0
2011-07-15,9.61,9.81,9.5,9.76,122000,8.68647188544009,8.86725173737433,8.58704296687626,8.82205677439077,134970.793143896,0.0,1.0
2011-07-18,9.32,9.62,9.16,9.58,89400,8.42434110013544,8.6955108780368,8.27971721858806,8.65935490764995,98904.8271070843,0.0,1.0
2011-07-19,9.86,9.87,9.41,9.46,103300,8.91244670035788,8.9214856929546,8.50569203350585,8.55088699648941,114282.646981676,0.0,1.0
2011-07-20,9.77,9.86,9.66,9.85,71800,8.83109576698748,8.91244670035788,8.73166684842365,8.90340770776117,79433.6307191124,0.0,1.0
2011-07-21,9.8,9.88,9.66,9.82,118700,8.85821274477761,8.93052468555131,8.73166684842365,8.87629072997104,131319.943821151,0.0,1.0
2011-07-22,9.89,9.95,9.68,9.78,98700,8.93956367814802,8.99379763372829,8.74974483361707,8.84013475958419,109193.584289365,0.0,1.0
2011-07-25,9.7,9.85,9.51,9.71,81800,8.76782281881049,8.90340770776117,8.59608195947297,8.77686181140721,90496.8104850055,0.0,1.0
2011-07-26,10.09,10.15,9.665,9.7,141900,9.12034353008226,9.17457748566253,8.736186344722,8.76782281881049,156986.520878023,0.0,1.0
2011-07-27,9.99,10.18,9.91,10.04,197100,9.02995360411514,9.20169446345266,8.95764166334144,9.0751485670987,218055.273185753,0.0,1.0
2011-07-28,9.91,10.06,9.83,9.99,218900,8.95764166334144,9.09322655229212,8.88532972256775,9.02995360411514,242173.0050754,0.0,1.0
2011-07-29,9.83,10.09,9.72,9.72,171400,8.88532972256775,9.12034353008226,8.78590080400392,8.78590080400392,189622.901187408,0.0,1.0
2011-08-01,9.82,10.02,9.77,10.02,187300,8.87629072997104,9.05707058190527,8.83109576698748,9.05707058190527,207213.357015178,0.0,1.0
2011-08-02,9.75,9.91,9.65,9.75,243600,8.81301778179405,8.95764166334144,8.72262785582694,8.81301778179405,269499.059097156,0.0,1.0
2011-08-03,9.9,10.05,9.65,9.77,207500,8.94860267074473,9.08418755969541,8.72262785582694,8.83109576698748,229560.980142282,0.0,1.0
2011-08-04,9.58,9.92,9.53,9.78,223100,8.65935490764995,8.96668065593816,8.61415994466639,8.84013475958419,246819.540577075,0.0,1.0
2011-08-05,9.65,9.86,8.84,9.72,363600,8.72262785582694,8.91244670035788,7.99046945549328,8.78590080400392,402257.216287873,0.0,1.0
2011-08-08,8.45,9.87,8.45,9.36,305700,7.63794874422151,8.9214856929546,7.63794874422151,8.46049707052229,338201.405443352,0.0,1.0
2011-08-09,9.13,9.16,7.97,8.7,381000,8.25260024079792,8.27971721858806,7.20407709957934,7.86392355913931,421507.149080527,0.0,1.0
2011-08-10,8.59,9.27,8.56,8.83,275800,7.76449464057548,8.37914613715188,7.73737766278534,7.98143046289656,305122.497943331,0.0,1.0
2011-08-11,9.24,9.46,8.67,8.67,204800,8.35202915936175,8.55088699648941,7.83680658134917,7.83680658134917,226573.921605491,0.0,1.0
2011-08-12,9.15,9.33,8.83,9.33,112000,8.27067822599134,8.43338009273216,7.98143046289656,8.43338009273216,123907.613378003,0.0,1.0
2011-08-15,9.65,9.69,9.05,9.24,119500,8.72262785582694,8.75878382621378,8.18028830002423,8.35202915936175,132204.998202422,0.0,1.0
2011-08-16,9.41,9.59,9.2,9.51,90000,8.50569203350585,8.66839390024666,8.3158731889749,8.59608195947297,99568.6178930379,0.0,1.0
2011-08-17,9.39,9.64,9.23,9.43,110300,8.48761404831243,8.71358886323022,8.34299016676504,8.52377001869927,122026.872817801,0.0,1.0
2011-08-18,8.65,9.1,8.55,9.1,210000,7.81872859615575,8.22548326300778,7.72833867018863,8.22548326300778,232326.775083755,0.0,1.0
2011-08-19,8.43,8.9,8.41,8.43,140500,7.61987075902809,8.04470341107355,7.60179277383467,7.61987075902809,155437.675710798,0.0,1.0
2011-08-22,8.56,8.76,8.4,8.72,71000,7.73737766278534,7.91815751471958,7.59275378123795,7.88200154433273,78548.576337841,0.0,1.0
2011-08-23,9.34,9.41,8.63,8.63,143000,8.44241908532887,8.50569203350585,7.80065061096233,7.80065061096233,158203.470652271,0.0,1.0
2011-08-24,9.34,9.42,8.9,9.32,113200,8.44241908532887,8.51473102610256,8.04470341107355,8.42434110013544,125235.19494991,0.0,1.0
2011-08-25,8.94,9.57,8.91,9.45,137000,8.08085938146039,8.65031591505324,8.05374240367026,8.5418480038927,151565.562792735,0.0,1.0
2011-08-26,9.28,9.47,8.75,8.88,93200,8.3881851297486,8.55992598908612,7.90911852212287,8.02662542588012,103108.835418124,0.0,1.0
2011-08-29,9.95,10.0,9.32,9.46,116500,8.99379763372829,9.03899259671185,8.42434110013544,8.55088699648941,128886.044272655,0.0,1.0
2011-08-30,9.77,10.0,9.45,9.88,114600,8.83109576698748,9.03899259671185,8.5418480038927,8.93052468555131,126784.040117135,0.0,1.0
2011-08-31,9.6,9.88,9.54,9.85,181500,8.67743289284338,8.93052468555131,8.6231989372631,8.90340770776117,200796.71275096,0.0,1.0
2011-09-01,9.27,9.8,9.15,9.63,134500,8.37914613715188,8.85821274477761,8.27067822599134,8.70454987063351,148799.767851262,0.0,1.0
2011-09-02,8.82,9.19,8.7,9.04,128900,7.97239147029985,8.30683419637819,7.86392355913931,8.17124930742751,142604.387182362,0.0,1.0
2011-09-06,8.74,8.8,8.46,8.5,173500,7.90007952952616,7.95431348510643,7.64698773681823,7.68314370720507,191946.168938245,0.0,1.0
2011-09-07,9.24,9.26,8.92,8.94,113000,8.35202915936175,8.37010714455517,8.06278139626697,8.08085938146039,125013.931354592,0.0,1.0
2011-09-08,9.17,9.31,9.1185,9.19,136500,8.28875621118477,8.41530210753873,8.2422053993117,8.30683419637819,151012.403804441,0.0,1.0
2011-09-09,8.86,9.12,8.7,9.01,147600,8.0085474406867,8.24356124820121,7.86392355913931,8.14413232963738,163292.533344582,0.0,1.0
2011-09-12,9.0,9.1,8.69,8.81,104000,8.13509333704067,8.22548326300778,7.8548845665426,7.96335247770314,115057.069565288,0.0,1.0
2011-09-13,9.24,9.3,9.04,9.04,91400,8.35202915936175,8.40626311494202,8.17124930742751,8.17124930742751,101117.463060263,0.0,1.0
2011-09-14,9.51,9.67,9.19,9.3,135700,8.59608195947297,8.74070584102036,8.30683419637819,8.40626311494202,150127.349423169,0.0,1.0
2011-09-15,9.64,9.655,9.41,9.62,69900,8.71358886323022,8.72714735212529,8.50569203350585,8.6955108780368,77331.6265635928,0.0,1.0
2011-09-16,9.53,9.7,9.38,9.7,115500,8.61415994466639,8.76782281881049,8.47857505571572,8.76782281881049,127779.726296065,0.0,1.0
2011-09-19,9.3,9.44,9.1,9.34,60400,8.40626311494202,8.53280901129599,8.22548326300778,8.44241908532887,66821.6057859943,0.0,1.0
2011-09-20,8.87,9.36,8.85,9.31,124100,8.01758643328341,8.46049707052229,7.99950844808999,8.41530210753873,137294.060894733,0.0,1.0
2011-09-21,8.41,9.05,8.38,8.87,81200,7.60179277383467,8.18028830002423,7.57467579604453,8.01758643328341,89833.0196990519,0.0,1.0
2011-09-22,8.13,8.47,7.96,8.12,197600,7.34870098112674,7.65602672941494,7.19503810698263,7.33966198853002,218608.432174047,0.0,1.0
2011-09-23,8.22,8.4,7.99,8.12,118500,7.43005191449714,7.59275378123795,7.22215508477277,7.33966198853002,131098.680225833,0.0,1.0
2011-09-26,8.38,8.42,7.98,8.31,124500,7.57467579604453,7.61083176643138,7.21311609217606,7.51140284786755,137736.588085369,0.0,1.0
2011-09-27,8.7,9.03,8.46,8.58,128100,7.86392355913931,8.1622103148308,7.64698773681823,7.75545564797877,141719.33280109,0.0,1.0
2011-09-28,8.15,8.74,8.15,8.7,114000,7.39389594411029,7.92915957687411,7.39389594411029,7.89287051702571,125657.705629478,0.03,1.0
2011-09-29,8.4,8.42,7.98,8.38,100200,7.62070256816276,7.63884709808695,7.23966743975462,7.60255803823856,110446.509684857,0.0,1.0
2011-09-30,8.13,8.48,8.11,8.26,141300,7.3757514141861,7.69328068785954,7.3576068842619,7.49369085869338,155749.41934601,0.0,1.0
2011-10-03,7.4,8.24,7.36,8.03,224000,6.7134760719529,7.47554632876918,6.67718701210451,7.28502876456511,246906.368956167,0.0,1.0
2011-10-04,8.61,8.68,7.14,7.24,283200,7.81122013236682,7.87472598710151,6.47759718293834,6.56831983255933,312160.195037439,0.0,1.0
2011-10-05,8.67,8.78,8.4,8.55,165300,7.86565372213942,7.9654486367225,7.62070256816276,7.75678654259423,182203.673162743,0.0,1.0
2011-10-06,8.97,8.99,8.61,8.66,120000,8.13782167100237,8.15596620092657,7.81122013236682,7.85658145717732,132271.269083661,0.0,1.0
2011-10-07,8.53,8.96,8.45,8.96,137500,7.73864201267004,8.12874940604027,7.66606389297325,8.12874940604027,151560.829158361,0.0,1.0
2011-10-10,9.12,9.13,8.73,8.73,140700,8.27390564543385,8.28297791039595,7.92008731191201,7.92008731191201,155088.063000592,0.0,1.0
2011-10-11,9.36,9.44,8.93,9.04,114300,8.49164000452421,8.564218124221,8.10153261115398,8.20132752573706,125988.383802187,0.0,1.0
2011-10-12,9.71,9.83,9.45,9.46,137200,8.80916927819766,8.91803645774285,8.5732903891831,8.5823626541452,151230.150985652,0.0,1.0
2011-10-13,9.71,9.83,9.52,9.67,71000,8.80916927819766,8.91803645774285,8.63679624391779,8.77288021834927,78260.5008744993,0.0,1.0
2011-10-14,10.09,10.1,9.78,9.84,87100,9.15391534675741,9.1629876117195,8.87267513293235,8.92710872270494,96006.8961432237,0.0,1.0
2011-10-17,9.46,10.06,9.42,9.93,121500,8.5823626541452,9.12669855187111,8.54607359429681,9.00875910736383,133924.659947206,0.0,1.0
2011-10-18,10.19,10.27,9.35,9.5,128700,9.24463799637839,9.31721611607518,8.48256773956212,8.61865171399359,141860.936092226,0.0,1.0
2011-10-19,9.7,10.24,9.65,10.13,123000,8.80009701323556,9.28999932118888,8.75473568842507,9.1902044066058,135578.050810752,0.0,1.0
2011-10-20,9.61,9.82,9.21,9.81,96500,8.71844662857668,8.90896419278075,8.35555603009274,8.89989192781865,106368.145554777,0.0,1.0
2011-10-21,9.84,9.91,9.57,9.82,121300,8.92710872270494,8.99061457743963,8.68215756872828,8.90896419278075,133704.207832067,0.0,1.0
2011-10-24,10.19,10.25,9.86,9.86,155400,9.24463799637839,9.29907158615098,8.94525325262914,8.94525325262914,171291.293463341,0.0,1.0
2011-10-25,9.64,10.06,9.58,10.04,126300,8.74566342346297,9.12669855187111,8.69122983369038,9.10855402194691,139215.510710553,0.0,1.0
2011-10-26,9.43,10.1,8.81,8.81,297200,8.5551458592589,9.1629876117195,7.9926654316088,7.9926654316088,327591.8430972,0.0,1.0
2011-10-27,9.51,10.08,9.43,9.9,341100,8.62772397895569,9.14484308179531,8.5551458592589,8.98154231247753,375981.082370306,0.0,1.0
2011-10-28,9.91,10.01,9.5,9.71,164200,8.99061457743963,9.08133722706062,8.61865171399359,8.80916927819766,180991.186529476,0.0,1.0
2011-10-31,9.28,9.79,9.26,9.67,159400,8.41906188482742,8.88174739789445,8.40091735490323,8.77288021834927,175700.335766129,0.0,1.0
2011-11-01,8.8,9.0499,8.6,8.85,224500,7.9835931666467,8.21030906804954,7.80214786740473,8.02895449145719,247457.499244015,0.0,1.0
2011-11-02,9.3,9.3,8.84,8.86,195900,8.43720641475162,8.43720641475162,8.01988222649509,8.03802675641929,215932.846779076,0.0,1.0
2011-11-03,9.65,9.72,9.11,9.49,205200,8.75473568842507,8.81824154315976,8.26483338047175,8.60957944903149,226183.87013306,0.0,1.0
2011-11-04,9.21,9.5,9.18,9.49,128700,8.35555603009274,8.61865171399359,8.32833923520644,8.60957944903149,141860.936092226,0.0,1.0
2011-11-07,9.41,9.54,9.1,9.19,306000,8.53700132933471,8.65494077384199,8.25576111550965,8.33741150016854,337291.736163335,0.0,1.0
2011-11-08,9.45,9.58,9.18,9.51,117200,8.5732903891831,8.69122983369038,8.32833923520644,8.62772397895569,129184.939471709,0.0,1.0
2011-11-09,8.64,9.09,8.61,9.09,143500,7.83843692725312,8.24668885054755,7.81122013236682,8.24668885054755,158174.392612544,0.0,1.0
2011-11-10,8.83,9.05,8.75,8.83,101300,8.01080996153299,8.21039979069916,7.9382318418362,8.01080996153299,111658.996318124,0.0,1.0
2011-11-11,9.06,9.14,8.97,8.99,112100,8.21947205566126,8.29205017535805,8.13782167100237,8.15596620092657,123563.410535653,0.0,1.0
2011-11-14,8.82,9.06,8.72,8.98,88000,8.00173769657089,8.21947205566126,7.91101504694991,8.14689393596447,96998.9306613512,0.0,1.0
2011-11-15,9.06,9.15,8.71,8.71,105800,8.21947205566126,8.30112244032015,7.90194278198781,7.90194278198781,116619.168908761,0.0,1.0
2011-11-16,8.66,9.09,8.63,8.89,103100,7.85658145717732,8.24668885054755,7.82936466229102,8.06524355130558,113643.065354378,0.0,1.0
2011-11-17,8.52,8.8,8.45,8.67,101600,7.72956974770794,7.9835931666467,7.66606389297325,7.86565372213942,111989.674490833,0.0,1.0
2011-11-18,8.45,8.54,8.32,8.54,125100,7.66606389297325,7.74771427763214,7.54812444846597,7.74771427763214,137892.798019716,0.0,1.0
2011-11-21,8.11,8.3,8.04,8.21,100000,7.3576068842619,7.52997991854177,7.29410102952721,7.44832953388289,110226.057569717,0.0,1.0
2011-11-22,8.0,8.2,7.94,8.13,62700,7.25781196967882,7.43925726892079,7.20337837990622,7.3757514141861,69111.7380962127,0.0,1.0
2011-11-23,7.76,7.9,7.68,7.88,127400,7.04007761058845,7.16708932005783,6.96749949089166,7.14894479013363,140427.99734382,0.0,1.0
2011-11-25,7.68,7.8888,7.65,7.69,71500,6.96749949089166,7.15692838330028,6.94028269600537,6.97657175585376,78811.6311623479,0.0,1.0
2011-11-28,8.15,8.2689,8.02,8.07,175200,7.39389594411029,7.50176517450964,7.27595649960301,7.32131782441351,193116.052862145,0.0,1.0
2011-11-29,7.98,8.2,7.87,8.17,95900,7.23966743975462,7.43925726892079,7.13987252517154,7.41204047403449,105706.789209359,0.0,1.0
2011-11-30,8.51,8.627,8.4,8.45,283500,7.72049748274584,7.82664298280239,7.62070256816276,7.66606389297325,312490.873210148,0.0,1.0
2011-12-01,8.64,8.84,8.41,8.49,659100,7.83843692725312,8.01988222649509,7.62977483312485,7.70235295282164,726499.945442006,0.0,1.0
2011-12-02,8.86,8.96,8.72,8.83,121900,8.03802675641929,8.12874940604027,7.91101504694991,8.01080996153299,134365.564177485,0.0,1.0
2011-12-05,8.84,9.08,8.7,9.08,147600,8.01988222649509,8.23761658558546,7.89287051702571,8.23761658558546,162693.660972903,0.0,1.0
2011-12-06,8.94,9.03,8.69,8.81,108300,8.11060487611608,8.19225526077496,7.88379825206361,7.9926654316088,119374.820348004,0.0,1.0
2011-12-07,9.06,9.13,8.7,8.82,111400,8.21947205566126,8.28297791039595,7.89287051702571,8.00173769657089,122791.828132665,0.0,1.0
2011-12-08,8.53,8.94,8.5,8.94,108500,7.73864201267004,8.11060487611608,7.71142521778374,8.11060487611608,119595.272463143,0.0,1.0
2011-12-09,8.97,9.05,8.51,8.57,58831,8.13782167100237,8.21039979069916,7.72049748274584,7.77493107251843,64847.0919288404,0.0,1.0
2011-12-12,8.82,8.86,8.63,8.8,49055,8.00173769657089,8.03802675641929,7.82936466229102,7.9835931666467,54071.3925408248,0.0,1.0
2011-12-13,8.58,9.05,8.5,8.95,86900,7.78400333748053,8.21039979069916,7.71142521778374,8.11967714107817,95786.4440280843,0.0,1.0
2011-12-14,8.64,8.65,8.42,8.48,120200,7.83843692725312,7.84750919221522,7.63884709808695,7.69328068785954,132491.7211988,0.0,1.0
2011-12-15,8.9,8.99,8.68,8.81,113400,8.07431581626768,8.15596620092657,7.87472598710151,7.9926654316088,124996.349284059,0.0,1.0
2011-12-16,9.06,9.21,8.85,9.0,343600,8.21947205566126,8.35555603009274,8.02895449145719,8.16503846588867,378736.733809548,0.0,1.0
2011-12-19,8.63,9.2,8.6,9.14,123800,7.82936466229102,8.34648376513064,7.80214786740473,8.29205017535805,136459.85927131,0.0,1.0
2011-12-20,9.18,9.23,8.89,8.9,176000,8.32833923520644,8.37370056001693,8.06524355130558,8.07431581626768,193997.861322702,0.0,1.0
2011-12-21,9.47,9.48,8.87,9.09,112400,8.5914349191073,8.6005071840694,8.04709902138139,8.24668885054755,123894.088708362,0.0,1.0
2011-12-22,9.51,9.75,9.49,9.52,83500,8.62772397895569,8.84545833804606,8.60957944903149,8.63679624391779,92038.7580707139,0.0,1.0
2011-12-23,9.56,9.64,9.5,9.54,51200,8.67308530376619,8.74566342346297,8.61865171399359,8.65494077384199,56435.7414756952,0.0,1.0
2011-12-27,9.72,9.83,9.45,9.5,47200,8.81824154315976,8.91803645774285,8.5732903891831,8.61865171399359,52026.6991729065,0.0,1.0
2011-12-28,9.26,9.66,9.21,9.63,104500,8.43267028227057,8.79693249748745,8.38713750536847,8.76961283134618,114752.500407196,0.035,1.0
2011-12-29,9.4,9.45,9.3,9.3,70500,8.56016205759648,8.60569483449859,8.46909650379226,8.46909650379226,77416.7586479166,0.0,1.0
2011-12-30,9.2,9.43,9.17,9.36,68400,8.37803094998804,8.58748172373775,8.35071128384678,8.52373583607479,75110.7275392553,0.0,1.0
2012-01-03,9.54,9.632,9.42,9.55,93700,8.68765383292238,8.77143414242227,8.57837516835732,8.69676038830281,102892.911848366,0.0,1.0
2012-01-04,9.46,9.58,9.32,9.45,48000,8.61480138987901,8.72408005444407,8.48730961455311,8.60569483449859,52709.2824836879,0.0,1.0
2012-01-05,9.58,9.63,9.33,9.41,69300,8.72408005444407,8.76961283134618,8.49641616993353,8.5692686129769,76099.0265858245,0.0,1.0
2012-01-06,9.47,9.6,9.4,9.53,155500,8.62390794525943,8.74229316520492,8.56016205759648,8.67854727754196,170756.113046114,0.0,1.0
2012-01-09,9.49,9.51,9.36,9.5,89900,8.64212105602028,8.66033416678112,8.52373583607479,8.6512276114007,98720.0936517404,0.0,1.0
2012-01-10,9.49,9.57,9.4,9.57,128600,8.64212105602028,8.71497349906365,8.56016205759648,8.71497349906365,141216.952654214,0.0,1.0
2012-01-11,9.48,9.51,9.28,9.41,124500,8.63301450063985,8.66033416678112,8.45088339303142,8.5692686129769,136714.701442066,0.0,1.0
2012-01-12,9.5,9.53,9.4,9.5,224500,8.6512276114007,8.67854727754196,8.56016205759648,8.6512276114007,246525.706616415,0.0,1.0
2012-01-13,9.49,9.5,9.31,9.31,82400,8.64212105602028,8.6512276114007,8.47820305917269,8.47820305917269,90484.2682636642,0.0,1.0
2012-01-17,9.48,9.72,9.425,9.59,130200,8.63301450063985,8.85157182976998,8.58292844604754,8.73318660982449,142973.928737004,0.0,1.0
2012-01-18,9.5,9.55,9.431,9.5,141200,8.6512276114007,8.69676038830281,8.58839237927579,8.6512276114007,155053.139306182,0.0,1.0
2012-01-19,9.65,9.71,9.44,9.5,122200,8.78782594210703,8.84246527438956,8.59658827911817,8.6512276114007,134189.048323055,0.0,1.0
2012-01-20,9.84,9.91,9.6,9.62,77600,8.96085049433504,9.02459638199799,8.74229316520492,8.76050627596576,85213.3400152955,0.0,1.0
2012-01-23,9.86,9.9,9.7,9.83,40700,8.97906360509588,9.01548982661757,8.83335871900913,8.95174393895462,44693.0791059604,0.0,1.0
2012-01-24,9.98,10.0,9.701,9.76,83200,9.08834226966095,9.10655538042179,8.83426937454718,8.88799805129166,91362.756305059,0.0,1.0
2012-01-25,9.96,10.0,9.75,9.98,71700,9.0701291589001,9.10655538042179,8.87889149591124,9.08834226966095,78734.4907100088,0.0,1.0
2012-01-26,9.8,10.0,9.79,9.96,164000,8.92442427281335,9.10655538042179,8.91531771743293,9.0701291589001,180090.048485934,0.0,1.0
2012-01-27,9.89,9.9,9.74,9.77,150500,9.00638327123715,9.01548982661757,8.86978494053082,8.89710460667209,165265.562787396,0.0,1.0
2012-01-30,9.98,10.0,9.75,9.75,99100,9.08834226966095,9.10655538042179,8.87889149591124,8.87889149591124,108822.706127781,0.0,1.0
2012-01-31,10.06,10.18,9.96,10.05,94800,9.16119471270432,9.27047337726938,9.0701291589001,9.1520881573239,104100.832905284,0.0,1.0
2012-02-01,10.55,10.61,10.05,10.18,168500,9.60741592634499,9.66205525862752,9.1520881573239,9.27047337726938,185031.543718779,0.0,1.0
2012-02-02,10.56,10.7199,10.44,10.58,130600,9.61652248172541,9.76213630225835,9.50724381716035,9.63473559248625,143413.172757701,0.0,1.0
2012-02-03,10.98,11.091,10.78,10.8,102700,9.99899780770312,10.1000805724258,9.81686670009469,9.83507981085553,112775.902314057,0.0,1.0
2012-02-06,10.87,10.97,10.72,10.89,52500,9.89882569851848,9.9898912523227,9.76222736781216,9.91703880927933,57650.7777165337,0.0,1.0
2012-02-07,10.8,11.03,10.8,10.85,57300,9.83507981085553,10.0445305846052,9.83507981085553,9.88061258775764,62921.7059649024,0.0,1.0
2012-02-08,10.86,10.98,10.772,10.85,48900,9.88971914313806,9.99899780770312,9.80958145579035,9.88061258775764,53697.5815302571,0.0,1.0
2012-02-09,10.67,10.92,10.63,10.85,72400,9.71669459091005,9.94435847542059,9.68026836938836,9.88061258775764,79503.1677462292,0.0,1.0
2012-02-10,10.35,10.57,10.34,10.5,79800,9.42528481873655,9.62562903710583,9.41617826335613,9.56188314944288,87629.1821291311,0.0,1.0
2012-02-13,10.45,10.54,10.38,10.45,75400,9.51635037254077,9.59830937096456,9.45260448487782,9.51635037254077,82797.4979014597,0.0,1.0
2012-02-14,10.24,10.39,10.14,10.39,61000,9.32511270955191,9.46171104025824,9.23404715574769,9.46171104025824,66984.7131563534,0.0,1.0
2012-02-15,10.05,10.34,10.02,10.28,80600,9.1520881573239,9.41617826335613,9.12476849118263,9.3615389310736,88507.6701705259,0.0,1.0
2012-02-16,10.62,10.62,10.04,10.04,93000,9.67116181400794,9.67116181400794,9.14298160194347,9.14298160194347,102124.234812145,0.0,1.0
2012-02-17,10.78,10.94,10.6365,10.66,60900,9.81686670009469,9.96257158618143,9.68618763038563,9.70758803552962,66874.902151179,0.0,1.0
2012-02-21,10.68,10.96,10.68,10.78,61800,9.72580114629047,9.98078469694228,9.72580114629047,9.81686670009469,67863.2011977482,0.0,1.0
2012-02-22,10.55,10.76,10.55,10.66,58500,9.60741592634499,9.79865358933384,9.60741592634499,9.70758803552962,64239.4380269946,0.0,1.0
2012-02-23,10.74,10.75,10.54,10.54,73800,9.780440478573,9.78954703395342,9.59830937096456,9.59830937096456,81040.5218186702,0.0,1.0
2012-02-24,10.51,10.75,10.46,10.71,36200,9.5709897048233,9.78954703395342,9.52545692792119,9.75312081243174,39751.5838731146,0.0,1.0
2012-02-27,10.52,10.71,10.29,10.34,58600,9.58009626020372,9.75312081243174,9.37064548645402,9.41617826335613,64349.249032169,0.0,1.0
2012-02-28,10.4,10.66,10.3,10.51,37600,9.47081759563866,9.70758803552962,9.37975204183444,9.5709897048233,41288.9379455555,0.0,1.0
2012-02-29,9.95,10.64,9.95,10.41,76700,9.06102260351968,9.68937492476878,9.06102260351968,9.47992415101908,84225.0409687263,0.0,1.0
2012-03-01,10.01,10.43,9.94,9.99,92000,9.11566193580221,9.49813726177992,9.05191604813926,9.09744882504137,101026.124760402,0.0,1.0
2012-03-02,9.63,10.09,9.59,10.01,106300,8.76961283134618,9.18851437884558,8.73318660982449,9.11566193580221,116729.098500334,0.0,1.0
2012-03-05,9.57,9.72,9.42,9.57,72800,8.71497349906365,8.85157182976998,8.57837516835732,8.71497349906365,79942.4117669267,0.0,1.0
2012-03-06,9.28,9.5,9.24,9.44,80200,8.45088339303142,8.6512276114007,8.41445717150973,8.59658827911817,88068.4261498285,0.0,1.0
2012-03-07,9.41,9.4497,9.28,9.36,44800,8.5692686129769,8.60542163783718,8.45088339303142,8.52373583607479,49195.3303181087,0.0,1.0
2012-03-08,9.5,9.56,9.311,9.52,46000,8.6512276114007,8.70586694368323,8.47911371471073,8.66944072216154,50513.0623802009,0.0,1.0
2012-03-09,9.57,9.83,9.47,9.47,93100,8.71497349906365,8.95174393895462,8.62390794525943,8.62390794525943,102234.04581732,0.0,1.0
2012-03-12,9.69,9.76,9.55,9.56,36300,8.82425216362871,8.88799805129166,8.69676038830281,8.70586694368323,39861.394878289,0.0,1.0
2012-03-13,10.32,10.35,9.77,9.83,88700,9.39796515259528,9.42528481873655,8.89710460667209,8.95174393895462,97402.3615896483,0.0,1.0
2012-03-14,10.18,10.44,10.14,10.26,45300,9.27047337726938,9.50724381716035,9.23404715574769,9.34332582031275,49744.3853439805,0.0,1.0
2012-03-15,10.08,10.24,10.011,10.18,37500,9.17940782346516,9.32511270955191,9.11657259134025,9.27047337726938,41179.1269403812,0.0,1.0
2012-03-16,9.68,10.19,9.66,10.12,172700,8.81514560824829,9.2795799326498,8.79693249748745,9.21583404498685,189643.605936102,0.0,1.0
2012-03-19,10.28,10.29,9.465,9.68,68200,9.3615389310736,9.37064548645402,8.61935466756922,8.81514560824829,74891.1055289066,0.0,1.0
2012-03-20,9.95,10.21,9.91,10.14,56100,9.06102260351968,9.29779304341065,9.02459638199799,9.23404715574769,61603.9739028102,0.0,1.0
2012-03-21,10.03,10.2525,9.97,10.01,40500,9.13387504656305,9.33649590377744,9.07923571428052,9.11566193580221,44473.4570956117,0.0,1.0
2012-03-22,9.76,9.95,9.71,9.87,33300,8.88799805129166,9.06102260351968,8.84246527438956,8.9881701604763,36567.0647230585,0.0,1.0
2012-03-23,10.12,10.14,9.74,9.74,38700,9.21583404498685,9.23404715574769,8.86978494053082,8.86978494053082,42496.8590024734,0.0,1.0
2012-03-26,10.58,10.58,10.19,10.26,107400,9.63473559248625,9.63473559248625,9.2795799326498,9.34332582031275,117937.019557252,0.0,1.0
2012-03-27,10.34,10.6,10.34,10.6,37900,9.41617826335613,9.65294870324709,9.41617826335613,9.65294870324709,41618.3709610786,0.0,1.0
2012-03-28,10.35,10.38,10.11,10.29,84000,9.45715776256803,9.48456981405373,9.23786135068239,9.40233365959662,91930.3687034951,0.035,1.0
2012-03-29,10.55,10.59,10.18,10.23,45800,9.63990477247273,9.67645417445366,9.30182280414904,9.34750955662521,50123.9391264295,0.0,1.0
2012-03-30,10.52,10.65,10.47,10.65,99600,9.61249272098702,9.73127827742507,9.56680596851085,9.73127827742507,109003.151462716,0.0,1.0
2012-04-02,10.73,10.73,10.38,10.45,101900,9.80437708138695,9.80437708138695,9.48456981405373,9.54853126752038,111520.292510549,0.0,1.0
2012-04-03,10.32,10.71,10.25,10.67,76900,9.42974571108232,9.78610238039648,9.36578425761568,9.74955297841554,84160.0637297474,0.0,1.0
2012-04-04,10.35,10.36,9.92,10.15,89500,9.45715776256803,9.46629511306326,9.06425169127293,9.27441075266333,97949.6190352716,0.0,1.0
2012-04-05,10.38,10.71,10.16,10.24,66900,9.48456981405373,9.78610238039648,9.28354810315857,9.35664690712045,73215.9722174265,0.0,1.0
2012-04-09,10.23,10.32,10.09,10.09,112200,9.34750955662521,9.42974571108232,9.21958664969192,9.21958664969192,122792.70676824,0.0,1.0
2012-04-10,10.14,10.27,9.97,10.16,175300,9.2652734021681,9.38405895860615,9.10993844374911,9.28354810315857,191849.924210984,0.0,1.0
2012-04-11,10.39,10.39,10.18,10.29,89500,9.49370716454897,9.49370716454897,9.30182280414904,9.40233365959662,97949.6190352716,0.0,1.0
2012-04-12,10.57,10.68,10.37,10.37,70700,9.65817947346319,9.75869032891078,9.4754324635585,9.4754324635585,77374.7269921085,0.0,1.0
2012-04-13,10.43,10.53,10.35,10.48,83100,9.53025656652991,9.62163007148225,9.45715776256803,9.57594331900608,90945.4004673862,0.0,1.0
2012-04-16,10.61,10.7,10.45,10.49,56500,9.69472887544413,9.77696502990125,9.54853126752038,9.58508066950132,61834.1170446128,0.0,1.0
2012-04-17,10.8,10.94,10.64,10.69,74300,9.8683385348536,9.99626144178688,9.72214092692984,9.76782767940601,81314.5999365439,0.0,1.0
2012-04-18,10.71,10.74,10.61,10.69,95400,9.78610238039648,9.81351443188219,9.69472887544413,9.76782767940601,104406.633027541,0.0,1.0
2012-04-19,10.73,10.81,10.57,10.69,113100,9.80437708138695,9.87747588534883,9.65817947346319,9.76782767940601,123777.675004349,0.0,1.0
2012-04-20,10.79,10.97,10.75,10.85,71000,9.85920118435836,10.0236734932726,9.82265178237742,9.91402528732977,77703.049737478,0.0,1.0
2012-04-23,10.51,10.65,10.41,10.54,114900,9.60335537049179,9.73127827742507,9.51198186553944,9.63076742197749,125747.611476566,0.0,1.0
2012-04-24,10.85,10.93,10.47,10.47,113400,9.91402528732977,9.98712409129165,9.56680596851085,9.56680596851085,124105.997749718,0.0,1.0
2012-04-25,11.0,11.22,10.67,11.16,115300,10.0510855447583,10.2521072556535,9.74955297841554,10.197283152682,126185.375137059,0.0,1.0
2012-04-26,10.97,11.0,10.76,10.94,53100,10.0236734932726,10.0510855447583,9.83178913287266,9.99626144178688,58113.1259304236,0.0,1.0
2012-04-27,11.03,11.03,10.73,10.96,83700,10.078497596244,10.078497596244,9.80437708138695,10.0145361427774,91602.0459581255,0.0,1.0
2012-04-30,10.73,10.99,10.71,10.99,74000,9.80437708138695,10.0419481942631,9.78610238039648,10.0419481942631,80986.2771911743,0.0,1.0
2012-05-01,10.44,10.94,10.44,10.7,195100,9.53939391702514,9.99626144178688,9.53939391702514,9.77696502990125,213519.22540538,0.0,1.0
2012-05-02,10.45,10.5,10.26,10.35,84000,9.54853126752038,9.59421801999655,9.37492160811092,9.45715776256803,91930.3687034951,0.0,1.0
2012-05-03,10.3,10.44,10.3,10.41,88000,9.41147101009186,9.53939391702514,9.41147101009186,9.51198186553944,96308.0053084234,0.0,1.0
2012-05-04,10.18,10.39,10.06,10.17,169000,9.30182280414904,9.49370716454897,9.19217459820622,9.2926854536538,184955.146558222,0.0,1.0
2012-05-07,10.07,10.26,9.93,10.12,129000,9.20131194870145,9.37492160811092,9.07338904176817,9.24699870117763,141178.780508939,0.0,1.0
2012-05-08,10.16,10.23,9.97,9.97,191300,9.28354810315857,9.34750955662521,9.10993844374911,9.10993844374911,209360.470630698,0.0,1.0
2012-05-09,10.31,10.39,9.98,9.98,124000,9.42060836058709,9.49370716454897,9.11907579424434,9.11907579424434,135706.734752779,0.0,1.0
2012-05-10,10.3,10.5,10.26,10.39,109700,9.41147101009186,9.59421801999655,9.37492160811092,9.49370716454897,120056.68389016,0.0,1.0
2012-05-11,10.08,10.3,10.0,10.16,69000,9.21044929919669,9.41147101009186,9.13735049523481,9.28354810315857,75514.2314350138,0.0,1.0
2012-05-14,9.8,9.97,9.8,9.94,59500,8.95460348533011,9.10993844374911,8.95460348533011,9.0825263922634,65117.3444983091,0.0,1.0
2012-05-15,9.93,10.03,9.76,9.79,56000,9.07338904176817,9.16476254672051,8.91805408334917,8.94546613483488,61286.9124689967,0.0,1.0
2012-05-16,9.96,10.06,9.93,9.95,89900,9.10080109325387,9.19217459820622,9.07338904176817,9.09166374275864,98387.3826957645,0.0,1.0
2012-05-17,9.82,10.05,9.81,9.95,91700,8.97287818632058,9.18303724771098,8.96374083582535,9.09166374275864,100357.319167982,0.0,1.0
2012-05-18,9.57,9.8,9.52,9.8,99300,8.74444442393971,8.95460348533011,8.69875767146354,8.95460348533011,108674.828717346,0.0,1.0
2012-05-21,9.64,9.72,9.52,9.59,81000,8.80840587740636,8.88150468136824,8.69875767146354,8.76271912493018,88647.1412497989,0.0,1.0
2012-05-22,9.36,9.8,9.285,9.68,131000,8.55256006353978,8.95460348533011,8.48402993482552,8.8449552793873,143367.598811403,0.0,1.0
2012-05-23,9.38,9.43,9.19,9.29,89000,8.57083476453025,8.61652151700643,8.39722510512079,8.48859861007314,97402.4144596556,0.0,1.0
2012-05-24,9.45,9.53,9.24,9.36,53300,8.63479621799689,8.70789502195877,8.44291185759696,8.55256006353978,58332.0077606702,0.0,1.0
2012-05-25,9.37,9.49,9.33,9.42,59500,8.56169741403502,8.67134561997783,8.52514801205408,8.60738416651119,65117.344498309,0.0,1.0
2012-05-29,9.58,9.61,9.4,9.47,41600,8.75358177443495,8.78099382592065,8.58910946552072,8.65307091898737,45527.4206912547,0.0,1.0
2012-05-30,9.36,9.58,9.32,9.42,46500,8.55256006353978,8.75358177443495,8.51601066155884,8.60738416651119,50890.025532292,0.0,1.0
2012-05-31,9.38,9.53,9.29,9.35,109400,8.57083476453025,8.70789502195877,8.48859861007314,8.54342271304455,119728.36114479,0.0,1.0
2012-06-01,9.18,9.34,9.11,9.11,85800,8.38808775462556,8.53428536254931,8.32412630115891,8.32412630115891,93900.3051757128,0.0,1.0
2012-06-04,9.29,9.31,9.12,9.28,58600,8.48859861007314,8.50687331106361,8.33326365165415,8.4794612595779,64132.3762622002,0.0,1.0
2012-06-05,9.32,9.39,9.19,9.19,78600,8.51601066155884,8.57997211502549,8.39722510512079,8.39722510512079,86020.5592868419,0.0,1.0
2012-06-06,9.53,9.57,9.38,9.41,102100,8.70789502195877,8.74444442393971,8.57083476453025,8.59824681601596,111739.174340796,0.0,1.0
2012-06-07,9.44,9.68,8.81,8.81,103100,8.62565886750166,8.8449552793873,8.05000578630187,8.05000578630187,112833.583492028,0.0,1.0
2012-06-08,9.46,9.61,9.3,9.39,122100,8.64393356849213,8.78099382592065,8.49773596056837,8.57997211502549,133627.357365438,0.0,1.0
2012-06-11,9.13,9.56,9.11,9.56,95100,8.34240100214938,8.73530707344448,8.32412630115891,8.73530707344448,104078.310282171,0.0,1.0
2012-06-12,9.23,9.25,9.08,9.21,76500,8.43377450710173,8.4520492080922,8.29671424967321,8.41549980611126,83722.3000692545,0.0,1.0
2012-06-13,9.12,9.25,9.0,9.18,133200,8.33326365165415,8.4520492080922,8.22361544571133,8.38808775462556,145775.298944114,0.0,1.0
2012-06-14,9.3,9.33,9.14,9.14,69800,8.49773596056837,8.52514801205408,8.35153835264462,8.35153835264462,76389.7587559996,0.0,1.0
2012-06-15,9.24,9.4,9.0,9.28,195900,8.44291185759696,8.58910946552072,8.22361544571133,8.4794612595779,214394.752726366,0.0,1.0
2012-06-18,9.22,9.38,9.065,9.15,101100,8.4246371566065,8.57083476453025,8.28300822393035,8.36067570313985,110644.765189564,0.0,1.0
2012-06-19,9.47,9.63,9.22,9.25,114600,8.65307091898737,8.79926852691112,8.4246371566065,8.4520492080922,125419.288731197,0.0,1.0
2012-06-20,9.44,9.61,9.41,9.41,58100,8.62565886750166,8.78099382592065,8.59824681601596,8.59824681601596,63585.1716865841,0.0,1.0
2012-06-21,9.1,9.43,9.0,9.43,78700,8.31498895066368,8.61652151700643,8.22361544571133,8.61652151700643,86130.0002019651,0.0,1.0
2012-06-22,9.27,9.31,9.15,9.18,187300,8.47032390908267,8.50687331106361,8.36067570313985,8.38808775462556,204982.834025769,0.0,1.0
2012-06-25,9.13,9.19,9.0,9.07,82900,8.34240100214938,8.39722510512079,8.22361544571133,8.28757689917797,90726.5186371399,0.0,1.0
2012-06-26,9.16,9.2,9.06,9.14,49800,8.36981305363509,8.40636245561602,8.27843954868274,8.35153835264462,54501.5757313578,0.0,1.0
2012-06-27,9.27,9.35,9.1,9.13,58200,8.50230463581599,8.57567943310459,8.34638319157773,8.37389874056095,63455.0305016472,0.035,1.0
2012-06-28,9.21,9.29,9.07,9.15,91900,8.44727353784955,8.52064833513814,8.3188676425945,8.3922424398831,100197.891805866,0.0,1.0
2012-06-29,9.42,9.46,9.16,9.45,145500,8.63988238073211,8.67656977937641,8.40141428954417,8.66739792971533,158637.576254118,0.0,1.0
2012-07-02,9.5,9.5,9.25,9.42,72600,8.7132571780207,8.7132571780207,8.48396093649384,8.63988238073211,79155.2442340135,0.0,1.0
2012-07-03,9.93,9.94,9.48,9.48,36500,9.1076467134469,9.11681856310798,8.69491347869855,8.69491347869855,39795.6806410674,0.0,1.0
2012-07-05,9.89,9.99,9.76,9.89,45000,9.07095931480261,9.16267781141335,8.95172526920864,9.07095931480261,49063.1679136447,0.0,1.0
2012-07-06,9.49,9.86,9.41,9.74,41600,8.70408532835963,9.04344376581938,8.63071053107103,8.93338156988649,45356.1730046138,0.0,1.0
2012-07-09,9.43,9.51,9.27,9.44,100500,8.64905423039318,8.72242902768178,8.50230463581599,8.65822608005426,109574.408340473,0.0,1.0
2012-07-10,9.46,9.58,9.36,9.54,45600,8.67656977937641,8.7866319753093,8.58485128276566,8.749944576665,49717.3434858266,0.0,1.0
2012-07-11,9.35,9.46,9.28,9.44,41000,8.57567943310459,8.67656977937641,8.51147648547706,8.65822608005426,44701.9974324319,0.0,1.0
2012-07-12,9.27,9.38,9.07,9.23,54500,8.50230463581599,8.60319498208781,8.3188676425945,8.46561723717169,59420.9478065253,0.0,1.0
2012-07-13,9.42,9.51,9.2,9.35,55600,8.63988238073211,8.72242902768178,8.43810168818847,8.57567943310459,60620.2696888588,0.0,1.0
2012-07-16,9.27,9.43,9.15,9.41,42400,8.50230463581599,8.64905423039318,8.3922424398831,8.63071053107103,46228.4071008564,0.0,1.0
2012-07-17,9.27,9.49,9.14,9.32,29200,8.50230463581599,8.70408532835963,8.38307059022202,8.54816388412136,31836.5445128539,0.0,1.0
2012-07-18,9.61,9.73,9.17,9.23,75300,8.81414752429252,8.92420972022541,8.41058613920525,8.46561723717169,82099.0343088322,0.0,1.0
2012-07-19,9.59,9.84,9.38,9.61,67200,8.79580382497037,9.02510006649723,8.60319498208781,8.81414752429252,73267.6640843762,0.0,1.0
2012-07-20,9.32,9.56,9.3082,9.48,74600,8.54816388412136,8.76828827598715,8.53734110152129,8.69491347869855,81335.82947462,0.0,1.0
2012-07-23,8.86,9.1,8.83,9.1,56400,8.12625879971194,8.34638319157773,8.09874325072871,8.34638319157773,61492.5037851014,0.0,1.0
2012-07-24,8.57,9.1,8.525,8.93,64200,7.86027515954078,8.34638319157773,7.81900183606595,8.19046174733946,69996.7862234665,0.0,1.0
2012-07-25,8.74,8.97,8.58,8.68,72000,8.01619660377905,8.22714914598376,7.86944700920186,7.9611655058126,78501.0686618315,0.0,1.0
2012-07-26,8.93,9.03,8.88,8.9,140200,8.19046174733946,8.2821802439502,8.14460249903409,8.16294619835624,152859.025366511,0.0,1.0
2012-07-27,9.13,9.26,8.92,8.96,99300,8.37389874056095,8.49313278615492,8.18128989767838,8.21797729632268,108266.057196109,0.0,1.0
2012-07-30,9.02,9.32,9.01,9.12,33400,8.27300839428913,8.54816388412136,8.26383654462806,8.36472689089987,36415.7735181274,0.0,1.0
2012-07-31,8.9,9.21,8.88,9.0,48900,8.16294619835624,8.44727353784955,8.14460249903409,8.25466469496698,53315.3091328273,0.0,1.0
2012-08-01,8.44,8.99,8.43,8.98,68000,7.74104111394681,8.24549284530591,7.73186926428574,8.23632099564483,74139.8981806188,0.0,1.0
2012-08-02,8.45,8.51,8.38,8.39,103500,7.75021296360789,7.80524406157433,7.68601001598037,7.69518186564144,112845.286201383,0.0,1.0
2012-08-03,9.25,9.36,8.51,8.58,104400,8.48396093649384,8.58485128276566,7.80524406157433,7.86944700920186,113826.549559656,0.0,1.0
2012-08-06,9.11,9.84,9.1,9.29,97800,8.3555550412388,9.02510006649723,8.34638319157773,8.52064833513814,106630.618265655,0.0,1.0
2012-08-07,9.68,9.77,9.14,9.22,99700,8.87835047192004,8.96089711886971,8.38307059022202,8.45644538751062,108702.174244231,0.0,1.0
2012-08-08,10.0,10.165,9.6,9.6,60800,9.17184966107442,9.32318518048215,8.80497567463145,8.80497567463145,66289.7913144356,0.0,1.0
2012-08-09,9.83,10.13,9.82,10.06,60900,9.01592821683616,9.29108370666839,9.00675636717508,9.22688075904087,66398.8205764659,0.0,1.0
2012-08-10,9.89,10.0,9.84,9.84,30300,9.07095931480261,9.17184966107442,9.02510006649723,9.02510006649723,33035.8663951874,0.0,1.0
2012-08-13,9.62,9.89,9.47,9.89,15600,8.82331937395359,9.07095931480261,8.68574162903748,9.07095931480261,17008.5648767302,0.0,1.0
2012-08-14,9.37,9.712,9.28,9.68,63400,8.59402313242673,8.90770039083548,8.51147648547706,8.87835047192004,69124.5521272239,0.0,1.0
2012-08-15,9.53,9.64,9.37,9.37,68500,8.74077272700393,8.84166307327575,8.59402313242673,8.59402313242673,74685.0444907703,0.0,1.0
2012-08-16,9.52,9.57,9.41,9.49,82600,8.73160087734285,8.77746012564822,8.63071053107103,8.70408532835963,90058.1704370457,0.0,1.0
2012-08-17,9.59,9.64,9.5,9.5,80800,8.79580382497037,8.84166307327575,8.7132571780207,8.7132571780207,88095.6437204999,0.0,1.0
2012-08-20,9.7,9.71,9.41,9.52,45300,8.89669417124219,8.90586602090327,8.63071053107103,8.73160087734285,49390.2556997357,0.0,1.0
2012-08-21,9.76,10.05,9.67,9.71,42600,8.95172526920864,9.2177089093798,8.86917862225897,8.90586602090327,46446.465624917,0.0,1.0
2012-08-22,9.78,10.02,9.67,9.71,42000,8.97006896853079,9.19019336039657,8.86917862225897,8.90586602090327,45792.2900527351,0.0,1.0
2012-08-23,9.55,9.73,9.55,9.73,30100,8.75911642632608,8.92420972022541,8.75911642632608,8.92420972022541,32817.8078711268,0.0,1.0
2012-08-24,9.83,9.89,9.5,9.5,36800,9.01592821683616,9.07095931480261,8.7132571780207,8.7132571780207,40122.7684271584,0.0,1.0
2012-08-27,9.66,9.85,9.58,9.85,75800,8.86000677259789,9.03427191615831,8.7866319753093,9.03427191615831,82644.1806189838,0.0,1.0
2012-08-28,9.75,9.8398,9.62,9.62,51500,8.94255341954756,9.02491662950401,8.82331937395359,8.82331937395359,56150.0699456157,0.0,1.0
2012-08-29,9.99,10.05,9.66,9.74,40600,9.16267781141335,9.2177089093798,8.86000677259789,8.93338156988649,44265.8803843106,0.0,1.0
2012-08-30,9.79,9.88,9.72,9.88,27500,8.97924081819186,9.06178746514153,8.91503787056434,9.06178746514153,29983.0470583385,0.0,1.0
2012-08-31,9.85,9.91,9.78,9.91,65500,9.03427191615831,9.08930301412475,8.97006896853079,9.08930301412475,71414.1666298606,0.0,1.0
2012-09-04,9.69,9.81,9.56,9.81,85400,8.88752232158112,8.99758451751401,8.76828827598715,8.99758451751401,93110.9897738946,0.0,1.0
2012-09-05,9.63,9.779,9.63,9.73,67500,8.83249122361467,8.96915178356468,8.83249122361467,8.92420972022541,73594.7518704671,0.0,1.0
2012-09-06,10.22,10.22,9.63,9.7,66700,9.37363035361806,9.37363035361806,8.83249122361467,8.89669417124219,72722.5177742245,0.0,1.0
2012-09-07,10.29,10.33,10.01,10.31,37400,9.43783330124558,9.47452069988988,9.1810215107355,9.45617700056773,40776.9439993403,0.0,1.0
2012-09-10,9.97,10.26,9.92,10.24,63700,9.1443341120912,9.41031775226236,9.09847486378583,9.39197405294021,69451.6399133149,0.0,1.0
2012-09-11,10.09,10.14,9.95,9.95,236500,9.25439630802409,9.30025555632947,9.12599041276905,9.12599041276905,257854.204701711,0.0,1.0
2012-09-12,9.97,10.11,9.81,10.11,68100,9.1443341120912,9.27274000734624,8.99758451751401,9.27274000734624,74248.927442649,0.0,1.0
2012-09-13,10.18,10.19,9.86,9.95,111600,9.33694295497376,9.34611480463484,9.04344376581938,9.12599041276905,121676.656425839,0.0,1.0
2012-09-14,10.6,10.64,9.99,10.25,125600,9.72216064073889,9.75884803938319,9.16267781141335,9.40114590260128,136940.753110084,0.0,1.0
2012-09-17,10.38,10.57,10.26,10.57,55400,9.52037994819525,9.69464509175567,9.41031775226236,9.69464509175567,60402.2111647982,0.0,1.0
2012-09-18,10.47,10.53,10.27,10.34,96400,9.60292659514492,9.65795769311137,9.41948960192343,9.48369254955095,105104.20859723,0.0,1.0
2012-09-19,10.29,10.47,10.18,10.47,38300,9.43783330124558,9.60292659514492,9.33694295497376,9.60292659514492,41758.2073576132,0.0,1.0
2012-09-20,10.05,10.25,9.93,10.2,42200,9.2177089093798,9.40114590260128,9.1076467134469,9.35528665429591,46010.3485767957,0.0,1.0
2012-09-21,10.37,10.38,10.05,10.25,142200,9.51120809853418,9.52037994819525,9.2177089093798,9.40114590260128,155039.610607117,0.0,1.0
2012-09-24,10.44,10.59,10.13,10.3,62700,9.5754110461617,9.71298879107781,9.29108370666839,9.44700515090666,68361.3472930117,0.0,1.0
2012-09-25,10.04,10.55,9.99,10.51,94100,9.20853705971872,9.67630139243352,9.16267781141335,9.63961399378922,102596.535570533,0.0,1.0
2012-09-26,10.05,10.14,9.95,10.03,37900,9.24981038319356,9.33264450602813,9.15777246893292,9.23140280034143,41178.6819643424,0.035,1.0
2012-09-27,10.37,10.44,10.0,10.09,38400,9.54433170882758,9.60875824881002,9.20379142606324,9.28662554889781,41721.9363438193,0.0,1.0
2012-09-28,10.07,10.37,10.0501,10.29,48300,9.26821796604568,9.54433170882758,9.24990242110782,9.47070137741907,52478.3730574602,0.0,1.0
2012-10-01,10.09,10.28,10.01,10.1,32400,9.28662554889781,9.46149758599301,9.2129952174893,9.29582934032387,35202.8837900975,0.0,1.0
2012-10-02,9.99,10.22,9.98,10.21,71200,9.19458763463718,9.40627483743663,9.18538384321111,9.39707104601057,77359.4236374982,0.0,1.0
2012-10-03,9.73,10.09,9.71,9.99,43000,8.95528905755953,9.28662554889781,8.93688147470741,9.19458763463718,46719.876635006,0.0,1.0
2012-10-04,9.38,9.76,9.22,9.76,113600,8.63315635764732,8.98290043183772,8.48589569483031,8.98290043183772,123427.395017132,0.0,1.0
2012-10-05,9.38,9.38,9.29,9.38,119500,8.63315635764732,8.63315635764732,8.55032223481275,8.63315635764732,129837.796694958,0.0,1.0
2012-10-08,8.65,9.4,8.44,9.32,225300,7.9612795835447,8.65156394049944,7.76799996359737,8.57793360909094,244790.423392252,0.0,1.0
2012-10-09,8.49,8.7025,8.33,8.65,104900,7.81401892072769,8.00959948853153,7.66675825791068,7.9612795835447,113974.768814235,0.0,1.0
2012-10-10,8.51,8.59,8.38,8.48,60300,7.83242650357982,7.90605683498832,7.712777215041,7.80481512930163,65516.4781649037,0.0,1.0
2012-10-11,8.48,8.67,8.32,8.58,77800,7.80481512930163,7.97968716639683,7.65755446648462,7.89685304356226,84530.3814465921,0.0,1.0
2012-10-12,8.38,8.51,8.36,8.5,71000,7.712777215041,7.83242650357982,7.69436963218887,7.82322271215375,77142.1218857074,0.0,1.0
2012-10-15,8.49,8.5,8.25,8.38,65200,7.81401892072769,7.82322271215375,7.59312792650217,7.712777215041,70840.3710837765,0.0,1.0
2012-10-16,8.55,8.63,8.45,8.53,57800,7.86924166928407,7.94287200069258,7.77720375502344,7.85083408643194,62800.2062675196,0.0,1.0
2012-10-17,8.66,8.7,8.54,8.59,57600,7.97048337497077,8.00729854067502,7.86003787785801,7.90605683498832,62582.9045157289,0.0,1.0
2012-10-18,8.33,8.63,8.3,8.63,87800,7.66675825791068,7.94287200069258,7.63914688363249,7.94287200069258,95395.4690361284,0.0,1.0
2012-10-19,8.25,8.33,8.15,8.25,107500,7.59312792650217,7.66675825791068,7.50109001224154,7.59312792650217,116799.691587515,0.0,1.0
2012-10-22,8.29,8.41,8.19,8.25,69300,7.62994309220642,7.74038858931918,7.53790517794579,7.59312792650217,75295.0569954864,0.0,1.0
2012-10-23,8.04,8.29,7.96,8.2,80100,7.39984830655484,7.62994309220642,7.32621797514634,7.54710896937186,87029.3515921855,0.0,1.0
2012-10-24,8.04,8.16,7.66,8.07,65200,7.39984830655484,7.5102938036676,7.05010423236444,7.42745968083303,70840.3710837765,0.0,1.0
2012-10-25,8.06,8.25,7.98,8.11,64600,7.41825588940697,7.59312792650217,7.34462555799847,7.46427484653729,70188.4658284043,0.0,1.0
2012-10-26,8.12,8.22,8.01,8.03,48400,7.47347863796335,7.56551655222398,7.37223693227665,7.39064451512878,52587.0239333555,0.0,1.0
2012-10-31,8.28,8.39,8.12,8.12,59200,7.62073930078036,7.72198100646706,7.47347863796335,7.47347863796335,64321.3185300547,0.0,1.0
2012-11-01,8.38,8.48,8.14,8.29,59700,7.712777215041,7.80481512930163,7.49188622081548,7.62994309220642,64864.5729095315,0.0,1.0
2012-11-02,8.5,8.54,8.35,8.47,85900,7.82322271215375,7.86003787785801,7.6851658407628,7.79561133787556,93331.1023941166,0.0,1.0
2012-11-05,8.54,8.67,8.46,8.53,57900,7.86003787785801,7.97968716639683,7.7864075464495,7.85083408643194,62908.857143415,0.0,1.0
2012-11-06,8.97,9.0,8.57,8.57,57400,8.25580090917873,8.28341228345692,7.8876492521362,7.8876492521362,62365.6027639381,0.0,1.0
2012-11-07,8.2,8.98,8.18,8.81,74200,7.54710896937186,8.26500470060479,7.52870138651973,8.10854024636171,80618.9499143591,0.0,1.0
2012-11-08,8.17,8.45,8.17,8.2,69400,7.51949759509367,7.77720375502344,7.51949759509367,7.54710896937186,75403.7078713817,0.0,1.0
2012-11-09,8.33,8.47,8.14,8.15,34900,7.66675825791068,7.79561133787556,7.49188622081548,7.50109001224154,37919.1556874816,0.0,1.0
2012-11-12,8.21,8.34,8.2,8.33,26600,7.55631276079792,7.67596204933674,7.54710896937186,7.66675825791068,28901.1329881665,0.0,1.0
2012-11-13,8.13,8.25,8.12,8.2,41000,7.48268242938941,7.59312792650217,7.47347863796335,7.54710896937186,44546.8591170987,0.0,1.0
2012-11-14,8.2,8.28,8.17,8.17,51700,7.54710896937186,7.62073930078036,7.51949759509367,7.51949759509367,56172.5028379025,0.0,1.0
2012-11-15,8.14,8.355,8.13,8.22,64000,7.49188622081548,7.68976773647584,7.48268242938941,7.56551655222398,69536.5605730321,0.0,1.0
2012-11-16,8.15,8.2,8.01,8.2,89100,7.50109001224154,7.54710896937186,7.37223693227665,7.54710896937186,96807.9304227682,0.0,1.0
2012-11-19,8.27,8.37,8.2,8.29,56500,7.6115355093543,7.70357342361493,7.54710896937186,7.62994309220642,61387.7448808799,0.0,1.0
2012-11-20,8.22,8.31,8.12,8.22,56400,7.56551655222398,7.64835067505855,7.47347863796335,7.56551655222398,61279.0940049846,0.0,1.0
2012-11-21,8.44,8.44,8.13,8.23,68100,7.76799996359737,7.76799996359737,7.48268242938941,7.57472034365005,73991.246484742,0.0,1.0
2012-11-23,8.49,8.4924,8.421,8.47,38200,7.81401892072769,7.81622783066995,7.75051275988785,7.79561133787556,41504.6345920285,0.0,1.0
2012-11-26,8.45,8.49,8.3005,8.43,78700,7.77720375502344,7.81401892072769,7.63960707320379,7.75879617217131,85508.2393296504,0.0,1.0
2012-11-27,8.42,8.5,8.38,8.43,88600,7.74959238074525,7.82322271215375,7.712777215041,7.75879617217131,96264.6760432913,0.0,1.0
2012-11-28,8.54,8.565,8.39,8.46,63800,7.86003787785801,7.88304735642316,7.72198100646706,7.7864075464495,69319.2588212414,0.0,1.0
2012-11-29,8.82,8.87,8.66,8.66,58600,8.11774403778778,8.16376299491809,7.97048337497077,7.97048337497077,63669.4132746825,0.0,1.0
2012-11-30,8.86,8.92,8.66,8.82,121100,8.15455920349203,8.20978195204841,7.97048337497077,8.11774403778778,131576.210709284,0.0,1.0
2012-12-03,8.91,9.09,8.78,8.9,72700,8.20057816062235,8.36624640629148,8.08092887208352,8.19137436919628,78989.1867759286,0.0,1.0
2012-12-04,8.91,8.99,8.76,8.88,65900,8.20057816062235,8.27420849203085,8.0625212892314,8.17296678634416,71600.927215044,0.0,1.0
2012-12-05,9.05,9.18,8.93,8.98,44300,8.32943124058723,8.44908052912605,8.21898574347447,8.26500470060479,48132.3380216457,0.0,1.0
2012-12-06,9.14,9.2,9.05,9.05,23100,8.4122653634218,8.46748811197818,8.32943124058723,8.32943124058723,25098.3523318288,0.0,1.0
2012-12-07,9.2,9.29,9.1,9.22,46300,8.46748811197818,8.55032223481275,8.37545019771755,8.48589569483031,50305.3555395529,0.0,1.0
2012-12-10,9.44,9.44,9.02,9.02,76300,8.6883791062037,8.6883791062037,8.30181986630904,8.30181986630904,82900.6183081617,0.0,1.0
2012-12-11,9.53,9.55,9.31,9.5,85400,8.77121322903827,8.78962081189039,8.56872981766488,8.74360185476008,92787.8480146397,0.0,1.0
2012-12-12,9.34,9.5,9.3,9.5,19202,8.59634119194306,8.74360185476008,8.55952602623881,8.74360185476008,20863.1411894276,0.0,1.0
2012-12-13,9.47,9.52,9.33,9.33,10320,8.71599048048189,8.7620094376122,8.587137400517,8.587137400517,11212.7703924014,0.0,1.0
2012-12-14,9.4,9.52,9.27,9.45,60700,8.65156394049944,8.7620094376122,8.53191465196062,8.69758289762976,65951.0816684852,0.0,1.0
2012-12-17,9.75,9.8,9.33,9.42,59500,8.97369664041166,9.01971559754197,8.587137400517,8.66997152335157,64647.2711577408,0.0,1.0
2012-12-18,10.05,10.06,9.51,9.74,108800,9.24981038319356,9.25901417461962,8.75280564618614,8.9644928489856,118212.152974155,0.0,1.0
2012-12-19,10.17,10.18,9.83,10.04,69600,9.36025588030632,9.36945967173238,9.04732697182016,9.24060659176749,75621.0096231724,0.0,1.0
2012-12-20,10.38,10.4,10.045,10.16,97900,9.55353550025364,9.57194308310577,9.24520848748052,9.35105208888025,106369.20750156,0.0,1.0
2012-12-21,10.37,10.4,9.95,10.23,301700,9.54433170882758,9.57194308310577,9.15777246893292,9.41547862886269,327799.692576309,0.0,1.0
2012-12-24,10.34,10.34,10.12,10.32,25700,9.51672033454939,9.51672033454939,9.314236923176,9.49831275169726,27923.2751051082,0.0,1.0
2012-12-26,10.03,10.35,9.96,10.35,38200,9.26361607033265,9.55916513738214,9.19896471191557,9.55916513738214,41360.3065035317,0.035,1.0
2012-12-27,10.2,10.24,9.9,10.07,34800,9.42062651220269,9.45757014558388,9.14354926184379,9.30055970371384,37679.02267861,0.0,1.0
2012-12-28,10.16,10.27,10.07,10.14,37700,9.38368287882151,9.48527787061977,9.30055970371384,9.36521106213091,40818.9412351608,0.0,1.0
2012-12-31,10.63,10.66,10.132,10.2,76300,9.81777057105046,9.84547829608634,9.35782233545468,9.42062651220269,82612.3399533891,0.0,1.0
2013-01-02,11.25,11.29,10.78,10.97,146100,10.3903968884589,10.42734052184,9.95630919622991,10.1317914547905,158186.931417957,0.0,1.0
2013-01-03,10.98,11.3,10.86,11.3,64700,10.1410273631358,10.4365764301853,10.0301964629923,10.4365764301853,70052.6657271861,0.0,1.0
2013-01-04,10.98,11.07,10.75,11.07,60800,10.1410273631358,10.2241505382435,9.92860147119402,10.2241505382435,65830.0166338936,0.0,1.0
2013-01-07,10.81,10.89,10.71,10.86,43500,9.9840169212658,10.0579041880282,9.89165783781283,10.0301964629923,47098.7783482625,0.0,1.0
2013-01-08,10.64,10.92,10.5,10.77,97100,9.82700647939575,10.0856119130641,9.6977037625616,9.94707328788461,105133.135117616,0.0,1.0
2013-01-09,10.72,10.78,10.64,10.71,86200,9.90089374615813,9.95630919622991,9.82700647939575,9.89165783781283,93331.3722671317,0.0,1.0
2013-01-10,10.79,10.88,10.67,10.78,35900,9.9655451045752,10.0486682796829,9.85471420443164,9.95630919622991,38870.0262690258,0.0,1.0
2013-01-11,10.69,10.81,10.62,10.81,61300,9.87318602112224,9.9840169212658,9.80853466270516,9.9840169212658,66371.3819022641,0.0,1.0
2013-01-14,10.59,10.77,10.5,10.62,37500,9.78082693766927,9.94707328788461,9.6977037625616,9.80853466270516,40602.3951278125,0.0,1.0
2013-01-15,10.5,10.58,10.435,10.5,44000,9.6977037625616,9.77159102932397,9.63767035831717,9.6977037625616,47640.1436166333,0.0,1.0
2013-01-16,10.38,10.58,10.33,10.43,89300,9.58687286241804,9.77159102932397,9.54069332069155,9.63305240414452,96687.8369310308,0.0,1.0
2013-01-17,10.56,10.56,10.46,10.46,68900,9.75311921263338,9.75311921263338,9.66076012918041,9.66076012918041,74600.1339815008,0.0,1.0
2013-01-18,10.5,10.54,10.43,10.54,63100,9.6977037625616,9.73464739594278,9.63305240414452,9.73464739594278,68320.2968683991,0.0,1.0
2013-01-22,10.67,10.71,10.44,10.47,69900,9.85471420443164,9.89165783781283,9.64228831248982,9.66999603752571,75682.8645182425,0.0,1.0
2013-01-23,10.65,10.68,10.51,10.63,148000,9.83624238774105,9.86395011277694,9.70693967090689,9.81777057105046,160244.119437767,0.0,1.0
2013-01-24,10.74,10.77,10.5,10.68,89800,9.91936556284872,9.94707328788461,9.6977037625616,9.86395011277694,97229.2021994017,0.0,1.0
2013-01-25,10.67,10.85,10.59,10.77,53000,9.85471420443164,10.020960554647,9.78082693766927,9.94707328788461,57384.7184473084,0.0,1.0
2013-01-28,10.54,10.9,10.46,10.71,98800,9.73464739594278,10.0671400963735,9.66076012918041,9.89165783781283,106973.777030077,0.0,1.0
2013-01-29,10.2,10.31,9.33,9.9,165500,9.42062651220269,9.52222150400096,8.61710248616188,9.14354926184379,179191.903830746,0.0,1.0
2013-01-30,10.05,10.27,9.96,10.15,90500,9.28208788702324,9.48527787061977,9.19896471191557,9.37444697047621,97987.1135751209,0.0,1.0
2013-01-31,9.95,10.14,9.88,10.04,84000,9.18972880357027,9.36521106213091,9.1250774451532,9.27285197867795,90949.3650863001,0.0,1.0
2013-02-01,10.24,10.26,9.95,10.05,58500,9.45757014558388,9.47604196227447,9.18972880357027,9.28208788702324,63339.7363993875,0.0,1.0
2013-02-04,9.84,10.24,9.8,10.1,97000,9.08813381177201,9.45757014558388,9.05119017839082,9.32826742874973,105024.862063942,0.0,1.0
2013-02-05,10.09,10.22,9.89,9.93,53600,9.31903152040443,9.43909832889329,9.1343133534985,9.17125698687968,58034.3567693533,0.0,1.0
2013-02-06,9.98,10.06,9.55,9.99,68600,9.21743652860617,9.29132379536854,8.8202924697584,9.22667243695146,74275.3148204783,0.0,1.0
2013-02-07,9.87,10.0,9.8,10.0,69000,9.1158415368079,9.23590834529676,9.05119017839082,9.23590834529676,74708.407035175,0.0,1.0
2013-02-08,9.95,10.03,9.88,9.92,56900,9.18972880357027,9.26361607033265,9.1250774451532,9.16202107853439,61607.3675406009,0.0,1.0
2013-02-11,9.96,10.0,9.88,9.96,50400,9.19896471191557,9.23590834529676,9.1250774451532,9.19896471191557,54569.61905178,0.0,1.0
2013-02-12,10.06,10.06,9.92,9.96,65000,9.29132379536854,9.29132379536854,9.16202107853439,9.19896471191557,70377.4848882083,0.0,1.0
2013-02-13,10.0,10.1,9.94,10.1,99600,9.23590834529676,9.32826742874973,9.18049289522498,9.32826742874973,107839.96145947,0.0,1.0
2013-02-14,9.96,10.14,9.95,9.98,50000,9.19896471191557,9.36521106213091,9.18972880357027,9.21743652860617,54136.5268370834,0.0,1.0
2013-02-15,9.9,10.02,9.88,10.0,80600,9.14354926184379,9.25438016198735,9.1250774451532,9.23590834529676,87268.0812613784,0.0,1.0
2013-02-19,9.92,10.068,9.76,9.92,131500,9.16202107853439,9.29871252204478,9.01424654500964,9.16202107853439,142379.065581529,0.0,1.0
2013-02-20,9.74,10.02,9.73,9.95,95300,8.99577472831904,9.25438016198735,8.98653881997375,9.18972880357027,103184.220151481,0.0,1.0
2013-02-21,9.79,9.96,9.72,9.76,58700,9.04195427004553,9.19896471191557,8.97730291162845,9.01424654500964,63556.2825067358,0.0,1.0
2013-02-22,10.14,10.27,9.9,9.9,47200,9.36521106213091,9.48527787061977,9.14354926184379,9.14354926184379,51104.8813342067,0.0,1.0
2013-02-25,9.77,10.45,9.74,10.18,77100,9.02348245335493,9.65152422083511,8.99577472831904,9.4021546955121,83478.5243827825,0.0,1.0
2013-02-26,9.88,9.97,9.8,9.8,44100,9.1250774451532,9.20820062026087,9.05119017839082,9.05119017839082,47748.4166703075,0.0,1.0
2013-02-27,9.96,10.13,9.8105,9.9,46200,9.19896471191557,9.35597515378562,9.06088788215338,9.14354926184379,50022.150797465,0.0,1.0
2013-02-28,9.8,10.04,9.74,9.96,60000,9.05119017839082,9.27285197867795,8.99577472831904,9.19896471191557,64963.8322045,0.0,1.0
2013-03-01,9.89,9.94,9.46,9.67,74800,9.1343133534985,9.18049289522498,8.73716929465074,8.93112336990197,80988.2441482766,0.0,1.0
2013-03-04,9.83,9.96,9.78,9.89,52800,9.07889790342671,9.19896471191557,9.03271836170023,9.1343133534985,57168.17233996,0.0,1.0
2013-03-05,9.9,10.23,9.88,9.89,58500,9.14354926184379,9.44833423723859,9.1250774451532,9.1343133534985,63339.7363993875,0.0,1.0
2013-03-06,10.09,10.25,9.92,9.98,26100,9.31903152040443,9.46680605392918,9.16202107853439,9.21743652860617,28259.2670089575,0.0,1.0
2013-03-07,10.0,10.14,9.9,10.07,39800,9.23590834529676,9.36521106213091,9.14354926184379,9.30055970371384,43092.6753623183,0.0,1.0
2013-03-08,10.15,10.25,10.09,10.17,45800,9.37444697047621,9.46680605392918,9.31903152040443,9.3929187871668,49589.0585827683,0.0,1.0
2013-03-11,9.99,10.18,9.96,10.08,44300,9.22667243695146,9.4021546955121,9.19896471191557,9.30979561205913,47964.9627776558,0.0,1.0
2013-03-12,10.21,10.31,9.98,9.98,48400,9.42986242054799,9.52222150400096,9.21743652860617,9.21743652860617,52404.1579782967,0.0,1.0
2013-03-13,10.31,10.38,10.13,10.25,26100,9.52222150400096,9.58687286241804,9.35597515378562,9.46680605392918,28259.2670089575,0.0,1.0
2013-03-14,10.63,10.69,10.37,10.37,88900,9.81777057105046,9.87318602112224,9.57763695407274,9.57763695407274,96254.7447163341,0.0,1.0
2013-03-15,10.82,10.84,10.61,10.65,157200,9.99325282961109,10.0117246463017,9.79929875435986,9.83624238774105,170205.24037579,0.0,1.0
2013-03-18,10.62,10.67,10.46,10.62,63200,9.80853466270516,9.85471420443164,9.66076012918041,9.80853466270516,68428.5699220733,0.0,1.0
2013-03-19,10.5,10.69,10.42,10.64,65000,9.6977037625616,9.87318602112224,9.62381649579922,9.82700647939575,70377.4848882083,0.0,1.0
2013-03-20,10.56,10.67,10.45,10.63,68800,9.75311921263338,9.85471420443164,9.65152422083511,9.81777057105046,74491.8609278267,0.0,1.0
2013-03-21,10.65,10.71,10.42,10.46,56100,9.83624238774105,9.89165783781283,9.62381649579922,9.66076012918041,60741.1831112075,0.0,1.0
2013-03-22,10.62,10.75,10.5,10.68,45200,9.80853466270516,9.92860147119402,9.6977037625616,9.86395011277694,48939.4202607233,0.0,1.0
2013-03-25,10.75,10.81,10.5,10.64,64600,9.92860147119402,9.9840169212658,9.6977037625616,9.82700647939575,69944.3926735117,0.0,1.0
2013-03-26,10.65,10.83,10.51,10.83,38400,9.86856806694959,10.0353607666727,9.7388404116094,10.0353607666727,41440.6626397634,0.035,1.0
2013-03-27,10.47,10.57,10.29,10.55,121700,9.7017753672265,9.79443797818377,9.5349826675034,9.77590545599231,131336.683418208,0.0,1.0
2013-03-28,10.44,10.5,10.4,10.49,92300,9.67397658393931,9.72957415051368,9.6369115395564,9.72030788941795,99608.6760846397,0.0,1.0
2013-04-01,9.9,10.38,9.662,10.38,104500,9.17359848477004,9.61837901736495,8.95306147069173,9.61837901736495,112774.719944148,0.0,1.0
2013-04-02,9.85,10.05,9.83,9.98,61000,9.1272671792914,9.31259240120595,9.10873465709995,9.24772857353586,65830.2192975409,0.0,1.0
2013-04-03,9.69,9.89,9.63,9.89,90500,8.97900700175976,9.16433222367431,8.9234094351854,9.16433222367431,97666.1450234008,0.0,1.0
2013-04-04,9.72,9.79,9.6501,9.73,73500,9.00680578504695,9.07166961271704,8.94203461998781,9.01607204614267,79320.0183339221,0.0,1.0
2013-04-05,9.87,9.91,9.46,9.46,141300,9.14579970148286,9.18286474586577,8.76588299655804,8.76588299655804,152488.688307254,0.0,1.0
2013-04-08,10.08,10.08,9.84,9.92,148100,9.34039118449313,9.34039118449313,9.11800091819567,9.19213100696149,159827.138983046,0.0,1.0
2013-04-09,9.9,10.28,9.89,10.08,141200,9.17359848477004,9.52571640640768,9.16433222367431,9.34039118449313,152380.769914963,0.0,1.0
2013-04-10,10.22,10.29,9.9075,9.94,167800,9.47011883983331,9.5349826675034,9.18054818059183,9.21066352915295,181087.062264383,0.0,1.0
2013-04-11,10.25,10.28,10.12,10.23,208900,9.49791762312049,9.52571640640768,9.37745622887604,9.47938510092904,225441.521496005,0.0,1.0
2013-04-12,10.31,10.35,10.13,10.16,148900,9.55351518969486,9.59058023407777,9.38672248997177,9.41452127325895,160690.486121374,0.0,1.0
2013-04-15,9.88,10.33,9.73,10.17,117600,9.15506596257858,9.57204771188631,9.01607204614267,9.42378753435468,126912.029334276,0.0,1.0
2013-04-16,10.26,10.28,9.94,10.03,118500,9.50718388421622,9.52571640640768,9.21066352915295,9.29405987901449,127883.294864895,0.0,1.0
2013-04-17,9.93,10.28,9.805,10.12,76900,9.20139726805722,9.52571640640768,9.08556900436063,9.37745622887604,82989.2436718179,0.0,1.0
2013-04-18,9.98,10.03,9.9,9.98,68500,9.24772857353586,9.29405987901449,9.17359848477004,9.24772857353586,73924.0987193696,0.0,1.0
2013-04-19,10.32,10.34,9.9875,10.03,175700,9.56278145079059,9.58131397298204,9.25467826935765,9.29405987901449,189612.615255376,0.0,1.0
2013-04-22,10.29,10.39,10.01,10.39,93000,9.5349826675034,9.62764527846068,9.27552735682304,9.62764527846068,100364.104830677,0.0,1.0
2013-04-23,10.74,10.74,10.3575,10.42,63900,9.95196441681113,9.95196441681113,9.59752992989956,9.65544406174786,68959.8526739813,0.0,1.0
2013-04-24,11.05,11.05,10.68,10.68,86600,10.2392185107787,10.2392185107787,9.89636685023677,9.89636685023677,93457.3277240496,0.0,1.0
2013-04-25,10.86,11.19,10.82,11.13,52800,10.0631595499599,10.3689461661189,10.026094505577,10.3133485995445,56980.9111296745,0.0,1.0
2013-04-26,10.46,10.84,10.46,10.83,76300,9.69250910613077,10.0446270277684,9.69250910613077,10.0353607666727,82341.7333180716,0.0,1.0
2013-04-29,10.53,10.57,10.31,10.53,63600,9.75737293380086,9.79443797818377,9.55351518969486,9.75737293380086,68636.0974971081,0.0,1.0
2013-04-30,10.65,10.67,10.54,10.54,99000,9.86856806694959,9.88710058914104,9.76663919489659,9.76663919489659,106839.20836814,0.0,1.0
2013-05-01,10.3,10.64,10.15,10.62,150400,9.54424892859913,9.85930180585386,9.40525501216322,9.8407692836624,162309.26200574,0.0,1.0
2013-05-02,10.35,10.73,10.19,10.28,70700,9.59058023407777,9.94269815571541,9.44232005654613,9.52571640640768,76298.3033497727,0.0,1.0
2013-05-03,10.78,10.89,10.54,10.56,63800,9.98902946119404,10.090958333247,9.76663919489659,9.78517171708804,68851.9342816903,0.0,1.0
2013-05-06,10.67,10.9196,10.59,10.73,55800,9.88710058914104,10.1183864660904,9.81297050037522,9.94269815571541,60218.4628984062,0.0,1.0
2013-05-07,10.62,10.7315,10.48,10.72,83100,9.8407692836624,9.94408809487977,9.71104162832222,9.93343189461968,89680.183993863,0.0,1.0
2013-05-08,10.65,10.7,10.5,10.61,75000,9.86856806694959,9.91489937242822,9.72957415051368,9.83150302256668,80938.7942182879,0.0,1.0
2013-05-09,10.6,10.85,10.55,10.65,117800,9.82223676147095,10.0538932888641,9.77590545599231,9.86856806694959,127127.866118858,0.0,1.0
2013-05-10,10.91,10.95,10.66,10.66,60300,10.1094908554385,10.1465558998214,9.87783432804531,9.87783432804531,65074.7905515035,0.0,1.0
2013-05-13,10.77,10.882,10.68,10.85,28700,9.97976320009831,10.0835453243705,9.89636685023677,10.0538932888641,30972.5785875315,0.0,1.0
2013-05-14,10.99,11.0,10.54,10.76,81500,10.1836209442043,10.1928872053,9.76663919489659,9.97049693900259,87953.4897172063,0.0,1.0
2013-05-15,11.1,11.1,10.86,10.92,94200,10.2855498162573,10.2855498162573,10.0631595499599,10.1187571165342,101659.12553817,0.0,1.0
2013-05-16,11.02,11.25,10.87,11.0,70400,10.2114197274915,10.4245437326932,10.0724258110556,10.1928872053,75974.5481728996,0.0,1.0
2013-05-17,11.2,11.23,10.94,11.06,180300,10.3782124272146,10.4060112105018,10.1372896387257,10.2484847718744,194576.861300764,0.0,1.0
2013-05-20,11.46,11.5,11.12,11.12,64600,10.6191352157035,10.6562002600864,10.3040823384488,10.3040823384488,69715.2814200187,0.0,1.0
2013-05-21,11.75,11.8,11.3435,11.45,84800,10.8878567874796,10.9341880929582,10.5111832739383,10.6098689546078,91514.7966628108,0.0,1.0
2013-05-22,11.51,12.0,11.45,11.74,66700,10.6654665211821,11.1195133148728,10.6098689546078,10.8785905263839,71981.567658131,0.0,1.0
2013-05-23,11.42,11.51,11.27,11.39,54300,10.5820701713206,10.6654665211821,10.4430762548847,10.5542713880334,58599.6870140404,0.0,1.0
2013-05-24,11.75,11.77,11.35,11.35,37300,10.8878567874796,10.906389309671,10.5172063436505,10.5172063436505,40253.5603245618,0.0,1.0
2013-05-28,12.12,12.3,11.89,12.3,117400,11.2307084480215,11.3975011477446,11.0175844428198,11.3975011477446,126696.192549693,0.0,1.0
2013-05-29,11.9,12.08,11.72,12.03,42400,11.0268507039155,11.1936434036386,10.8600580041924,11.14731209816,45757.3983314054,0.0,1.0
2013-05-30,12.1,12.26,11.91,11.93,49400,11.21217592583,11.3604361033617,11.0361169650112,11.0546494872027,53311.6857917792,0.0,1.0
2013-05-31,12.02,12.1,11.936,11.96,69700,11.1380458370642,11.21217592583,11.0602092438601,11.0824482704899,75219.1194268624,0.0,1.0
2013-06-03,12.57,12.62,12.1,12.15,196900,11.6476901973292,11.6940215028079,11.21217592583,11.2585072313087,212491.314421079,0.0,1.0
2013-06-04,12.38,12.665,12.09,12.64,103200,11.4716312365104,11.7357196777386,11.2029096647343,11.7125540249993,111371.780844364,0.0,1.0
2013-06-05,12.14,12.46,11.96,12.39,47800,11.249240970213,11.5457613252762,11.0824482704899,11.4808974976061,51584.991515122,0.0,1.0
2013-06-06,12.25,12.49,12.0,12.12,55100,11.351169842266,11.5735601085634,11.1195133148728,11.2307084480215,59463.0341523686,0.0,1.0
2013-06-07,12.23,12.49,12.14,12.38,41400,11.3326373200745,11.5735601085634,11.249240970213,11.4716312365104,44678.2144084949,0.0,1.0
2013-06-10,12.49,12.5,12.16,12.3,53600,11.5735601085634,11.5828263696591,11.2677734924044,11.3975011477446,57844.2582680032,0.0,1.0
2013-06-11,12.16,12.43,12.06,12.24,80500,11.2677734924044,11.517962541989,11.1751108814471,11.3419035811702,86874.3057942958,0.0,1.0
2013-06-12,12.12,12.38,11.96,12.17,155900,11.2307084480215,11.4716312365104,11.0824482704899,11.2770397535001,168244.773581748,0.0,1.0
2013-06-13,12.67,12.71,12.19,12.19,102600,11.7403528082865,11.7774178526694,11.2955722756916,11.2955722756916,110724.270490618,0.0,1.0
2013-06-14,12.36,12.7,12.23,12.59,178700,11.453098714319,11.7681515915737,11.3326373200745,11.6662227195207,192850.167024107,0.0,1.0
2013-06-17,12.2,12.51,12.03,12.51,187100,11.3048385367873,11.5920926307549,11.14731209816,11.5920926307549,201915.311976556,0.0,1.0
2013-06-18,12.18,12.4,12.1,12.24,170500,11.2863060145959,11.4901637587019,11.21217592583,11.3419035811702,184000.858856241,0.0,1.0
2013-06-19,12.11,12.21,12.05,12.21,147600,11.2214421869258,11.314104797883,11.1658446203514,11.314104797883,159287.54702159,0.0,1.0
2013-06-20,11.96,12.035,11.63,11.88,401500,11.0824482704899,11.1519452287078,10.7766616543309,11.008318181724,433292.345048567,0.0,1.0
2013-06-21,12.96,13.01,11.96,12.02,284500,12.0090743800626,12.0554056855412,11.0824482704899,11.1380458370642,307027.826068039,0.0,1.0
2013-06-24,13.33,13.73,12.7,13.09,230900,12.3519260406045,12.7225764844336,11.7681515915737,12.1295357743071,249183.567800036,0.0,1.0
2013-06-25,13.62,14.22,13.33,13.49,309800,12.6206476123806,13.1766232781242,12.3519260406045,12.5001862181361,334331.179317675,0.0,1.0
2013-06-26,13.68,13.8,13.27,13.72,141800,12.70867709279,12.820156716411,12.3277883787517,12.7458369673303,152637.759684721,0.035,1.0
2013-06-27,13.95,14.1,13.79,13.79,126100,12.9595062459372,13.0988557754634,12.8108667477759,12.8108667477759,135737.810269699,0.0,1.0
2013-06-28,13.64,13.86,13.61,13.86,110654,12.6715172182497,12.8758965282215,12.6436473123444,12.8758965282215,119111.274049035,0.0,1.0
2013-07-01,13.85,13.92,13.57,13.59,40209,12.8666065595864,12.9316363400319,12.6064874378041,12.6250673750743,43282.16981074,0.0,1.0
2013-07-02,13.79,13.89,13.63,13.89,82100,12.8108667477759,12.9037664341267,12.6622272496146,12.9037664341267,88374.8947116755,0.0,1.0
2013-07-03,13.79,13.84,13.59,13.67,39900,12.8108667477759,12.8573165909513,12.6250673750743,12.6993871241549,42949.5529719349,0.0,1.0
2013-07-05,13.76,13.98,13.72,13.98,101600,12.7829968418707,12.9873761518424,12.7458369673303,12.9873761518424,109365.277743072,0.0,1.0
2013-07-08,13.85,13.94,13.63,13.8,131200,12.8666065595864,12.9502162773021,12.6622272496146,12.820156716411,141227.602754833,0.0,1.0
2013-07-09,14.16,14.28,13.85,13.93,261400,13.1545955872739,13.2660752108948,12.8666065595864,12.940926308667,281378.77561062,0.0,1.0
2013-07-10,14.32,14.33,14.14,14.16,114800,13.3032350854352,13.3125250540702,13.1360156500037,13.1545955872739,123574.152410479,0.0,1.0
2013-07-11,14.51,14.55,14.22,14.52,119700,13.4797444895017,13.516904364042,13.2103353990844,13.4890344581368,128848.658915805,0.0,1.0
2013-07-12,14.44,14.7,14.28,14.54,153900,13.4147147090561,13.6562538935682,13.2660752108948,13.5076143954069,165662.561463178,0.0,1.0
2013-07-15,14.48,14.57,14.3,14.4,99100,13.4518745835964,13.5354843013122,13.284655148165,13.3775548345158,106674.202995458,0.0,1.0
2013-07-16,14.53,14.59,14.37,14.43,50100,13.4983244267718,13.5540642385823,13.3496849286106,13.405424740421,53929.1379422041,0.0,1.0
2013-07-17,14.52,14.74,14.305,14.56,115700,13.4890344581368,13.6934137681085,13.2893001324825,13.5261943326771,124542.93931962,0.0,1.0
2013-07-18,14.57,14.75,14.51,14.62,64600,13.5354843013122,13.7027037367436,13.4797444895017,13.5819341444876,69537.3714783706,0.0,1.0
2013-07-19,14.61,14.63,14.36,14.57,106700,13.5726441758525,13.5912241131226,13.3403949599755,13.5354843013122,114855.070228207,0.0,1.0
2013-07-22,14.78,14.79,14.54,14.61,220100,13.7305736426489,13.7398636112839,13.5076143954069,13.5726441758525,236922.220780021,0.0,1.0
2013-07-23,14.36,14.62,13.84,14.48,170700,13.3403949599755,13.5819341444876,12.8573165909513,13.4518745835964,183746.58376715,0.0,1.0
2013-07-24,14.44,14.51,14.359,14.43,67900,13.4147147090561,13.4797444895017,13.339465963112,13.405424740421,73089.5901452226,0.0,1.0
2013-07-25,14.53,14.65,14.31,14.37,162200,13.4983244267718,13.6098040503928,13.2939451168001,13.3496849286106,174596.92962526,0.0,1.0
2013-07-26,14.46,14.61,14.26,14.4,69000,13.4332946463263,13.5726441758525,13.2474952736247,13.3775548345158,74273.663034173,0.0,1.0
2013-07-29,14.41,14.57,14.35,14.46,68100,13.3868448031509,13.5354843013122,13.3311049913404,13.4332946463263,73304.8761250316,0.0,1.0
2013-07-30,14.25,14.52,14.12,14.52,108500,13.2382053049896,13.4890344581368,13.1174357127335,13.4890344581368,116792.64404649,0.0,1.0
2013-07-31,14.05,14.32,13.96,14.24,112900,13.052405932288,13.3032350854352,12.9687962145723,13.2289153363545,121528.935602292,0.0,1.0
2013-08-01,14.4,14.43,14.09,14.17,65000,13.3775548345158,13.405424740421,13.0895658068283,13.1638855559089,69967.9434379892,0.0,1.0
2013-08-02,14.35,14.37,14.15,14.27,48000,13.3311049913404,13.3496849286106,13.1453056186388,13.2567852422598,51668.6351542074,0.0,1.0
2013-08-05,14.65,14.66,14.16,14.27,64000,13.6098040503928,13.6190940190279,13.1545955872739,13.2567852422598,68891.5135389432,0.0,1.0
2013-08-06,14.56,14.585,14.35,14.55,39200,13.5261943326771,13.5494192542648,13.3311049913404,13.516904364042,42196.0520426027,0.0,1.0
2013-08-07,14.41,14.53,14.28,14.46,78000,13.3868448031509,13.4983244267718,13.2660752108948,13.4332946463263,83961.5321255869,0.0,1.0
2013-08-08,14.45,14.6,14.28,14.5,24300,13.4240046776912,13.5633542072174,13.2660752108948,13.4704545208666,26157.2465468175,0.0,1.0
2013-08-09,14.24,14.42,14.14,14.35,69000,13.2289153363545,13.396134771786,13.1360156500037,13.3311049913404,74273.6630341732,0.0,1.0
2013-08-12,14.32,14.38,14.07,14.07,48000,13.3032350854352,13.3589748972456,13.0709858695581,13.0709858695581,51668.6351542072,0.0,1.0
2013-08-13,14.3,14.37,14.15,14.26,20100,13.284655148165,13.3496849286106,13.1453056186388,13.2474952736247,21636.2409708243,0.0,1.0
2013-08-14,14.37,14.473,14.19,14.25,130000,13.3496849286106,13.4453716055519,13.1824654931791,13.2382053049896,139935.886875978,0.0,1.0
2013-08-15,14.0,14.31,13.84,14.05,74200,13.0059560891126,13.2939451168001,12.8573165909513,13.052405932288,79871.0985092121,0.0,1.0
2013-08-16,14.07,14.28,13.9,13.9,69000,13.0709858695581,13.2660752108948,12.9130564027618,12.9130564027618,74273.6630341734,0.0,1.0
2013-08-19,14.11,14.36,13.86,14.08,82700,13.1081457440985,13.3403949599755,12.8758965282215,13.0802758381932,89020.7526511029,0.0,1.0
2013-08-20,14.06,14.13,13.931,14.09,135500,13.0616959009231,13.1267256813686,12.9418553055305,13.0895658068283,145856.251320731,0.0,1.0
2013-08-21,13.92,14.24,13.84,13.95,39900,12.9316363400319,13.2289153363545,12.8573165909513,12.9595062459372,42949.552971935,0.0,1.0
2013-08-22,14.12,14.13,13.86,13.94,45000,13.1174357127335,13.1267256813686,12.8758965282215,12.9502162773021,48439.3454570696,0.0,1.0
2013-08-23,14.05,14.37,13.92,14.13,29300,13.052405932288,13.3496849286106,12.9316363400319,13.1267256813686,31539.3960420474,0.0,1.0
2013-08-26,14.23,14.31,13.9,14.04,40400,13.2196253677194,13.2939451168001,12.9130564027618,13.0431159636529,43487.767921458,0.0,1.0
2013-08-27,13.87,14.22,13.81,14.06,83400,12.8851864968565,13.2103353990844,12.8294466850461,13.0616959009231,89774.2535804356,0.0,1.0
2013-08-28,13.76,14.2,13.65,13.9,41300,12.7829968418707,13.1917554618142,12.6808071868848,12.9130564027618,44456.5548305991,0.0,1.0
2013-08-29,13.98,14.0,13.7,13.7,52100,12.9873761518424,13.0059560891126,12.7272570300602,12.7272570300602,56081.997740296,0.0,1.0
2013-08-30,13.92,14.0,13.75,13.93,103300,12.9316363400319,13.0059560891126,12.7737068732356,12.940926308667,111195.208571451,0.0,1.0
2013-09-03,14.29,14.37,14.0,14.0,56800,13.2753651795299,13.3496849286106,13.0059560891126,13.0059560891126,61141.2182658121,0.0,1.0
2013-09-04,14.38,14.4799,14.27,14.27,45100,13.3589748972456,13.4517816839101,13.2567852422598,13.2567852422598,48546.9884469742,0.0,1.0
2013-09-05,14.73,14.88,14.29,14.38,60700,13.6841237994735,13.8234733289997,13.2753651795299,13.3589748972456,65339.2948720912,0.0,1.0
2013-09-06,14.26,14.9687,14.2,14.8,49100,13.2474952736247,13.9058753507928,13.1917554618142,13.749153579919,52852.7080431579,0.0,1.0
2013-09-09,14.79,14.86,14.37,14.37,49100,13.7398636112839,13.8048933917295,13.3496849286106,13.3496849286106,52852.7080431581,0.0,1.0
2013-09-10,15.05,15.22,14.69,14.82,115800,13.981402795796,14.1393322625924,13.6469639249331,13.7677335171892,124650.582309526,0.0,1.0
2013-09-11,14.93,15.04,14.864,15.04,32700,13.8699231721751,13.9721128271609,13.8086093791835,13.9721128271609,35199.2576988037,0.0,1.0
2013-09-12,15.09,15.15,14.9,14.96,56100,14.0185626703363,14.0743024821468,13.8420532662698,13.8977930780803,60387.7173364801,0.0,1.0
2013-09-13,14.91,15.18,14.87,15.18,20700,13.8513432349049,14.1021723880521,13.8141833603646,14.1021723880521,22282.0989102519,0.0,1.0
2013-09-16,14.69,14.91,14.4029,14.91,82400,13.6469639249331,13.8513432349049,13.38024892542,13.8513432349049,88697.8236813895,0.0,1.0
2013-09-17,14.74,14.75,14.46,14.69,53200,13.6934137681085,13.7027037367436,13.4332946463263,13.6469639249331,57266.0706292467,0.0,1.0
2013-09-18,15.05,15.21,14.4,14.72,47300,13.981402795796,14.1300422939573,13.3775548345158,13.6748338308384,50915.1342248753,0.0,1.0
2013-09-19,15.18,15.24,14.88,15.05,47200,14.1021723880521,14.1579121998626,13.8234733289997,13.981402795796,50807.4912349705,0.0,1.0
2013-09-20,15.47,15.72,15.13,15.24,131400,14.3715814784694,14.6038306943464,14.0557225448767,14.1579121998626,141442.888734643,0.0,1.0
2013-09-23,15.51,15.61,15.29,15.4,48900,14.4087413530097,14.5016410393605,14.204362043038,14.3065516980238,52637.4220633489,0.0,1.0
2013-09-24,15.46,15.56,15.01,15.45,66800,14.3622915098343,14.4551911961851,13.9442429212557,14.3530015411992,71905.5172562721,0.0,1.0
2013-09-25,15.36,15.61,15.06,15.06,86600,14.3019067137063,14.5346851432914,14.0225725982042,14.0225725982042,93006.8994734261,0.035,1.0
2013-09-26,15.49,15.49,15.32,15.35,49200,14.4229514970905,14.4229514970905,14.2646621649727,14.2925955765229,52839.9475068427,0.0,1.0
2013-09-27,15.58,15.74,15.4,15.4,142500,14.5067517317412,14.6557299266756,14.3391512624399,14.3391512624399,153042.53088872,0.0,1.0
2013-09-30,15.77,15.8,15.36,15.43,113700,14.6836633382258,14.711596749776,14.3019067137063,14.3670846739901,122111.829909106,0.0,1.0
2013-10-01,16.26,16.29,15.8,15.8,74600,15.1399090602125,15.1678424717627,14.711596749776,14.711596749776,80119.1073985866,0.0,1.0
2013-10-02,15.8,16.05,15.72,16.05,88200,14.711596749776,14.9443751793611,14.6371076523088,14.9443751793611,94725.2717500715,0.0,1.0
2013-10-03,16.42,16.57,15.94,16.0,472200,15.288887255147,15.428554312898,14.8419526703436,14.8978194934441,507134.618144939,0.0,1.0
2013-10-04,16.6,16.7,16.161,16.36,219900,15.4564877244482,15.5495990962822,15.0477288020968,15.2330204320466,236168.789771437,0.0,1.0
2013-10-07,16.45,16.65,16.29,16.43,226100,15.3168206666972,15.5030434103652,15.1678424717627,15.2981983923304,242827.482343437,0.0,1.0
2013-10-08,16.03,16.57,15.9,16.45,155400,14.9257529049943,15.428554312898,14.80470812161,15.3168206666972,166896.907369173,0.0,1.0
2013-10-09,16.11,16.25,15.9,16.05,98200,15.0002420024615,15.1305979230291,14.80470812161,14.9443751793611,105465.098479104,0.0,1.0
2013-10-10,16.86,16.884,16.21,16.25,213700,15.6985772912167,15.7209240204568,15.0933533742955,15.1305979230291,229510.097199436,0.0,1.0
2013-10-11,16.96,17.02,16.75,16.75,93700,15.7916886630507,15.8475554861511,15.5961547821993,15.5961547821993,100632.17645104,0.0,1.0
2013-10-14,16.99,17.11,16.77,16.88,176300,15.8196220746009,15.9313557208017,15.6147770565661,15.7171995655835,189343.145232853,0.0,1.0
2013-10-15,17.12,17.16,16.89,17.0,88600,15.9406668579851,15.9779114067188,15.7265107027669,15.8289332117843,95154.864819233,0.0,1.0
2013-10-16,17.38,17.4,17.165,17.22,76400,16.1827564247536,16.2013786991204,15.9825669753105,16.0337782298192,82052.2762098125,0.0,1.0
2013-10-17,17.68,17.739,17.13,17.3,115400,16.4620905402557,16.5170262496378,15.9499779951685,16.1082673272864,123937.600453041,0.0,1.0
2013-10-18,17.98,18.09,17.8,17.9,99300,16.7414246557578,16.8438471647752,16.5738241864565,16.6669355582905,106646.479419298,0.0,1.0
2013-10-21,17.72,18.04,17.68,17.96,64400,16.4993350889893,16.7972914788582,16.4620905402557,16.722802381391,69164.4841349728,0.0,1.0
2013-10-22,17.85,18.01,17.68,17.76,61000,16.6203798723735,16.769358067308,16.4620905402557,16.5365796377229,65512.9430471017,0.0,1.0
2013-10-23,17.75,17.98,17.43,17.65,74400,16.5272685005395,16.7414246557578,16.2293121106706,16.4341571287055,79904.3108640058,0.0,1.0
2013-10-24,17.97,18.08,17.67,17.8,58700,16.7321135185744,16.8345360275918,16.4527794030723,16.5738241864565,63042.7828994238,0.0,1.0
2013-10-25,18.06,18.26,17.99,18.12,68700,16.815913753225,17.002136496893,16.7507357929412,16.8717805763254,73782.6096284569,0.0,1.0
2013-10-28,17.7,18.27,17.61,18.27,83500,16.4807128146225,17.0114476340764,16.3969125799719,17.0114476340764,89677.5531874258,0.0,1.0
2013-10-29,18.77,18.77,17.4,17.44,134800,17.4770044932466,17.4770044932466,16.2013786991204,16.238623247854,144772.864307365,0.0,1.0
2013-10-30,18.7,19.44,18.69,18.84,149400,17.4118265329627,18.1008506845345,17.4025153957793,17.5421824535304,160453.011331754,0.0,1.0
2013-10-31,18.62,19.1,18.61,18.74,151400,17.3373374354955,17.7842720202989,17.3280262983121,17.4490710816964,162600.97667756,0.0,1.0
2013-11-01,18.5,18.9,18.19,18.59,142900,17.2256037892947,17.5980492766308,16.9369585366092,17.3094040239453,153472.123957882,0.0,1.0
2013-11-04,19.09,19.13,18.45,18.5,123900,17.7749608831154,17.8122054318491,17.1790481033777,17.2256037892947,133066.45317272,0.0,1.0
2013-11-05,18.89,19.22,18.85,18.93,83000,17.5887381394474,17.8960056664997,17.5514935907138,17.625982688181,89140.5618509742,0.0,1.0
2013-11-06,18.91,19.34,18.9,19.08,58500,17.6073604138142,18.0077393127005,17.5980492766308,17.765649745932,62827.9863648433,0.0,1.0
2013-11-07,18.43,19.1,18.34,19.04,96200,17.1604258290109,17.7842720202989,17.0766255943603,17.7284051971984,103317.133133298,0.0,1.0
2013-11-08,18.6,18.84,18.365,18.43,101600,17.3187151611287,17.5421824535304,17.0999034373188,17.1604258290109,109116.639566976,0.0,1.0
2013-11-11,18.3,18.61,18.28,18.61,115300,17.0393810456266,17.3280262983121,17.0207587712598,17.3280262983121,123830.202185751,0.0,1.0
2013-11-12,18.24,18.34,18.01,18.28,83000,16.9835142225262,17.0766255943603,16.769358067308,17.0207587712598,89140.5618509744,0.0,1.0
2013-11-13,18.47,18.49,18.03,18.08,94300,17.1976703777445,17.2162926521113,16.7879803416748,16.8345360275918,101276.566054781,0.0,1.0
2013-11-14,18.19,18.48,17.77,18.48,68300,16.9369585366092,17.2069815149279,16.5458907749063,17.2069815149279,73353.0165592957,0.0,1.0
2013-11-15,18.07,18.16,17.91,18.16,60500,16.8252248904084,16.909025125059,16.6762466954739,16.909025125059,64975.9517106498,0.0,1.0
2013-11-18,17.96,18.25,17.88,18.15,66900,16.722802381391,16.9928253597096,16.6483132839237,16.8997139878756,71849.4408172309,0.0,1.0
2013-11-19,17.67,18.07,17.56,18.02,46600,16.4527794030723,16.8252248904084,16.3503568940549,16.7786692044914,50047.5925572939,0.0,1.0
2013-11-20,17.67,17.89,17.4308,17.77,48700,16.4527794030723,16.6576244211071,16.2300570016453,16.5458907749063,52302.9561703909,0.0,1.0
2013-11-21,18.01,18.19,17.675,17.74,97700,16.769358067308,16.9369585366092,16.457434971664,16.5179573633561,104928.107142653,0.0,1.0
2013-11-22,18.19,18.25,17.98,18.06,51400,16.9369585366092,16.9928253597096,16.7414246557578,16.815913753225,55202.7093872299,0.0,1.0
2013-11-25,17.69,18.23,17.61,18.2,108300,16.4714016774391,16.9742030853428,16.3969125799719,16.9462696737926,116312.323475428,0.0,1.0
2013-11-26,17.99,18.045,17.64,17.69,97900,16.7507357929412,16.8019470474499,16.4248459915221,16.4714016774391,105142.903677233,0.0,1.0
2013-11-27,18.23,18.29,17.92,18.01,68200,16.9742030853428,17.0300699084432,16.6855578326574,16.769358067308,73245.6182920055,0.0,1.0
2013-11-29,18.18,18.27,18.09,18.27,36400,16.9276473994258,17.0114476340764,16.8438471647752,17.0114476340764,39092.9692936803,0.0,1.0
2013-12-02,18.04,18.23,17.72,18.12,203200,16.7972914788582,16.9742030853428,16.4993350889893,16.8717805763254,218233.279133951,0.0,1.0
2013-12-03,18.08,18.31,17.93,17.95,87200,16.8345360275918,17.04869218281,16.6948689698408,16.7134912442076,93651.2890771681,0.0,1.0
2013-12-04,17.72,18.04,17.41,17.97,111900,16.4993350889893,16.7972914788582,16.2106898363038,16.7321135185744,120178.66109788,0.0,1.0
2013-12-05,17.7,17.93,17.61,17.67,202000,16.4807128146225,16.6948689698408,16.3969125799719,16.4527794030723,216944.499926467,0.0,1.0
2013-12-06,18.01,18.49,17.94,17.94,73600,16.769358067308,17.2162926521113,16.7041801070242,16.7041801070242,79045.124725683,0.0,1.0
2013-12-09,17.8,18.07,17.58,18.07,54000,16.5738241864565,16.8252248904084,16.3689791684217,16.8252248904084,57995.0643367785,0.0,1.0
2013-12-10,17.62,17.85,17.47,17.72,66200,16.4062237171553,16.6203798723735,16.2665566594042,16.4993350889893,71097.6529461986,0.0,1.0
2013-12-11,17.36,17.76,17.21,17.67,59100,16.1641341503868,16.5365796377229,16.0244670926358,16.4527794030723,63472.3759685853,0.0,1.0
2013-12-12,17.05,17.3927,17.03,17.33,98700,15.8754888977013,16.1945815689765,15.8568666233345,16.1362007388366,106002.089815556,0.0,1.0
2013-12-13,17.35,17.75,17.09,17.09,52100,16.1548230132034,16.5272685005395,15.9127334464349,15.9127334464349,55954.4972582622,0.0,1.0
2013-12-16,17.28,17.5,17.22,17.37,83700,16.0896450529196,16.2944900709544,16.0337782298192,16.1734452875702,89892.3497220065,0.0,1.0
2013-12-17,17.49,17.64,17.23,17.23,158300,16.285178933771,16.4248459915221,16.0430893670026,16.0430893670026,170011.457120593,0.0,1.0
2013-12-18,17.99,18.0,17.28,17.46,152600,16.7507357929412,16.7600469301246,16.0896450529196,16.2572455222208,163889.755885044,0.0,1.0
2013-12-19,17.98,18.18,17.89,17.92,45700,16.7414246557578,16.9276473994258,16.6576244211071,16.6855578326574,49081.0081516809,0.0,1.0
2013-12-20,18.11,18.71,18.05,18.15,305000,16.862469439142,17.4211376701462,16.8066026160416,16.8997139878756,327564.715235508,0.0,1.0
2013-12-23,18.7,18.79,18.01,18.25,97000,17.4118265329627,17.4956267676134,16.769358067308,16.9928253597096,104176.319271621,0.0,1.0
2013-12-24,18.81,18.91,18.492,18.62,26600,17.5514935907138,17.6448029665283,17.2547697756236,17.3742057766662,28507.3174777971,0.04,1.0
2013-12-26,19.05,19.1,18.8,18.94,46000,17.7754360926687,17.8220907805759,17.5421626531323,17.6727957792727,49298.3685706266,0.0,1.0
2013-12-27,19.0,19.2599,18.8,19.14,85700,17.7287814047614,17.9712924725034,17.5421626531323,17.8594145309017,91845.0040544066,0.0,1.0
2013-12-30,19.03,19.22,18.9,18.94,48600,17.7567742175058,17.9340620315534,17.6354720289469,17.6727957792727,52084.7980985316,0.0,1.0
2013-12-31,19.91,20.1,19.14,19.17,470900,18.5778967246737,18.7551845387213,17.8594145309017,17.8874073436461,504665.255650175,0.0,1.0
2014-01-02,19.69,19.9599,19.51,19.91,120200,18.3726160978817,18.6244581032051,18.2046592214155,18.5778967246737,128818.780482377,0.0,1.0
2014-01-03,19.92,20.09,19.6001,19.69,161200,18.5872276622551,18.7458536011398,18.2887309690244,18.3726160978817,172758.630730109,0.0,1.0
2014-01-06,19.93,20.01,19.818,20.0,85300,18.5965585998366,18.6712061004882,18.4920520989243,18.6618751629067,91416.3225885749,0.0,1.0
2014-01-07,20.25,20.47,19.91,20.03,116400,18.8951486024431,19.100429229235,18.5778967246737,18.6898679756511,124746.306556977,0.0,1.0
2014-01-08,20.44,20.8973,20.05,20.19,309500,19.0724364164907,19.4991401920906,18.708529850814,18.8391629769544,331692.284187151,0.0,1.0
2014-01-09,20.63,20.64,20.2,20.45,59400,19.2497242305383,19.2590551681198,18.8484939145358,19.0817673540721,63659.1976759831,0.0,1.0
2014-01-10,20.4,20.66,20.13,20.66,64000,19.0351126661649,19.2777170432827,18.7831773514656,19.2777170432827,68589.0345330457,0.0,1.0
2014-01-13,19.75,20.4199,19.47,20.28,81000,18.4286017233704,19.053681231952,18.1673354710897,18.9231414151874,86807.9968308861,0.0,1.0
2014-01-14,20.22,20.29,19.9,19.9,61800,18.8671557896987,18.9324723527689,18.5685657870922,18.5685657870922,66231.2864709724,0.0,1.0
2014-01-15,20.04,20.589,20.01,20.27,70300,18.6991989132326,19.2114673864543,18.6712061004882,18.913810477606,75340.7676198923,0.0,1.0
2014-01-16,19.8,19.94,19.6712,19.91,76000,18.4752564112777,18.605889537418,18.3550739352285,18.5778967246737,81449.4785079918,0.0,1.0
2014-01-17,19.49,19.79,19.45,19.75,40300,18.1859973462526,18.4659254736962,18.1486735959268,18.4286017233704,43189.6576825273,0.0,1.0
2014-01-21,19.83,19.85,19.45,19.59,65200,18.503249224022,18.5219110991849,18.1486735959268,18.2793067220671,69875.0789305405,0.0,1.0
2014-01-22,19.72,19.8992,19.6,19.8,56900,18.400608910626,18.5678193120857,18.2886376596486,18.4752564112777,60979.9385145362,0.0,1.0
2014-01-23,19.76,19.81,19.57,19.65,114400,18.4379326609519,18.4845873488591,18.2606448469042,18.3352923475559,122602.899227819,0.0,1.0
2014-01-24,19.55,19.76,19.41,19.58,93900,18.2419829717413,18.4379326609519,18.111349845601,18.2699757844857,100632.974103953,0.0,1.0
2014-01-27,19.37,19.71,19.2,19.61,81700,18.0740260952752,18.3912779730446,17.9154001563905,18.2979685972301,87558.1893960912,0.0,1.0
2014-01-28,19.28,19.71,19.2,19.44,82400,17.9900476570421,18.3912779730446,17.9154001563905,18.1393426583453,88308.3819612965,0.0,1.0
2014-01-29,18.92,19.41,18.75,19.05,63900,17.6541339041098,18.111349845601,17.4955079652251,17.7754360926687,68481.8641665878,0.0,1.0
2014-01-30,19.2,19.73,19.09,19.13,68100,17.9154001563905,18.4099398482075,17.8127598429945,17.8500835933203,72983.0195578189,0.0,1.0
2014-01-31,18.69,18.95,18.51,18.82,85100,17.4395223397363,17.6821267168541,17.2715654632702,17.5608245282952,91201.9818556596,0.0,1.0
2014-02-03,18.22,18.68,17.87,18.68,145000,17.000968273408,17.4301914021549,16.6743854580572,17.4301914021549,155397.031363932,0.0,1.0
2014-02-04,17.98,18.2997,17.59,18.26,176100,16.7770257714532,17.0753358459322,16.4131192057765,17.0382920237339,188727.015332333,0.0,1.0
2014-02-05,17.49,18.11,17.45,17.92,126000,16.3198098299619,16.8983279600121,16.2824860796361,16.7210401459644,135034.661736934,0.0,1.0
2014-02-06,17.71,17.99,17.53,17.61,69000,16.5250904567539,16.7863567090346,16.3571335802878,16.4317810809394,73947.5528559401,0.0,1.0
2014-02-07,18.75,18.81,17.91,18.01,139900,17.4955079652251,17.5514935907138,16.711709208383,16.8050185841975,149931.34267458,0.0,1.0
2014-02-10,18.01,18.8,17.99,18.8,121700,16.8050185841975,17.5421626531323,16.7863567090346,17.5421626531323,130426.335979245,0.0,1.0
2014-02-11,18.31,18.34,17.99,18.11,85300,17.0849467116411,17.1129395243855,16.7863567090346,16.8983279600121,91416.3225885752,0.0,1.0
2014-02-12,18.51,18.7,18.192,18.4,51800,17.2715654632702,17.4488532773178,16.97484164818,17.1689251498742,55514.2498251839,0.0,1.0
2014-02-13,18.77,18.86,17.995,18.3,102400,17.514169840388,17.5981482786211,16.7910221778253,17.0756157740597,109742.455252873,0.0,1.0
2014-02-14,19.14,19.25,18.77,18.79,86500,17.8594145309017,17.9620548442977,17.514169840388,17.5328317155509,92702.36698607,0.0,1.0
2014-02-18,19.66,19.73,19.08,19.22,89900,18.3446232851373,18.4099398482075,17.803428905413,17.9340620315534,96346.1594456379,0.0,1.0
2014-02-19,19.49,19.88,19.42,19.64,61800,18.1859973462526,18.5499039119293,18.1206807831824,18.3259614099744,66231.2864709724,0.0,1.0
2014-02-20,20.12,20.3,19.49,19.49,165200,18.7738464138842,18.9418032903503,18.1859973462526,18.1859973462526,177045.445388424,0.0,1.0
2014-02-21,20.54,20.6,20.25,20.28,123500,19.1657457923052,19.2217314177939,18.8951486024431,18.9231414151874,132355.402575487,0.0,1.0
2014-02-24,20.58,20.86,20.37,20.64,71100,19.203069542631,19.4643357949117,19.0071198534205,19.2590551681198,76198.1305515557,0.0,1.0
2014-02-25,21.06,21.17,20.45,20.65,190700,19.6509545465408,19.7535948599368,19.0817673540721,19.2683861057012,204373.888835185,0.0,1.0
2014-02-26,21.0,21.35,20.93,21.04,52100,19.5949689210521,19.9215517364029,19.5296523579819,19.6322926713779,55835.7609245575,0.0,1.0
2014-02-27,20.5,20.77,20.13,20.72,117300,19.1284220419794,19.3803573566786,18.7831773514656,19.3337026687714,125710.839855098,0.0,1.0
2014-02-28,20.42,20.75,20.35,20.55,139500,19.0537745413278,19.3616954815157,18.9884579782576,19.1750767298867,149502.661208748,0.0,1.0
2014-03-03,20.42,20.56,20.0,20.3,77800,19.0537745413278,19.1844076674681,18.6618751629067,18.9418032903503,83378.5451042337,0.0,1.0
2014-03-04,21.05,21.3,20.75,20.75,264000,19.6416236089593,19.8748970484957,19.3616954815157,19.3616954815157,282929.767448815,0.0,1.0
2014-03-05,20.54,21.0856,20.35,21.08,114500,19.1657457923052,19.6748417467493,18.9884579782576,19.6696164217037,122710.069594277,0.0,1.0
2014-03-06,20.63,20.92,20.5,20.54,54400,19.2497242305383,19.5203214204004,19.1284220419794,19.1657457923052,58300.6793530889,0.0,1.0
2014-03-07,20.65,20.83,20.5,20.81,77300,19.2683861057012,19.4363429821674,19.1284220419794,19.4176811070045,82842.6932719444,0.0,1.0
2014-03-10,20.64,20.93,20.5101,20.55,71900,19.2590551681198,19.5296523579819,19.1378462889367,19.1750767298867,77055.4934832185,0.0,1.0
2014-03-11,20.68,20.93,20.45,20.6,139800,19.2963789184456,19.5296523579819,19.0817673540721,19.2217314177939,149824.172308122,0.0,1.0
2014-03-12,20.6,20.706,20.29,20.6,88200,19.2217314177939,19.3206393561573,18.9324723527689,19.2217314177939,94524.2632158539,0.0,1.0
2014-03-13,20.49,20.71,20.4,20.6,117600,19.119091104398,19.3243717311899,19.0351126661649,19.2217314177939,126032.350954471,0.0,1.0
2014-03-14,20.56,20.7,20.37,20.37,54900,19.1844076674681,19.3150407936085,19.0071198534205,19.0071198534205,58836.5311853784,0.0,1.0
2014-03-17,20.75,21.03,20.59,20.76,63700,19.3616954815157,19.6229617337964,19.2124004802125,19.3710264190972,68267.5234336723,0.0,1.0
2014-03-18,20.79,20.9175,20.51,20.65,94200,19.3990192318416,19.5179886860051,19.1377529795609,19.2683861057012,100954.485203327,0.0,1.0
2014-03-19,20.72,20.81,20.39,20.72,70700,19.3337026687714,19.4176811070045,19.0257817285834,19.3337026687714,75769.4490857239,0.0,1.0
2014-03-20,21.08,21.16,20.6,20.7,46900,19.6696164217037,19.7442639223553,19.2217314177939,19.3150407936085,50262.9018687476,0.0,1.0
2014-03-21,20.9,21.2,20.8,21.2,169600,19.5016595452375,19.7815876726811,19.408350169423,19.7815876726811,181760.941512572,0.0,1.0
2014-03-24,20.72,20.92,20.36,20.88,62600,19.3337026687714,19.5203214204004,18.9977889158391,19.4829976700746,67088.6494026353,0.0,1.0
2014-03-25,20.81,21.13,20.74,20.9,76900,19.4176811070045,19.716271109611,19.3523645439343,19.5016595452375,82414.0118061127,0.0,1.0
2014-03-26,20.5,21.02,20.47,20.98,94200,19.1657457923052,19.6519012953295,19.1376983594384,19.6145047181738,100757.884453174,0.04,1.0
2014-03-27,20.53,20.765,20.37,20.5,57800,19.193793225172,19.4134981159619,19.0442069165491,19.1657457923052,61823.839929867,0.0,1.0
2014-03-28,20.56,21.02,20.5,20.5,56500,19.2218406580388,19.6519012953295,19.1657457923052,19.1657457923052,60433.3383397489,0.0,1.0
2014-03-31,20.88,21.2,20.336,20.76,115000,19.5210132752845,19.8201858925303,19.0124198259668,19.4088235438174,123005.909895064,0.0,1.0
2014-04-01,21.25,21.3,20.9,20.98,104500,19.8669316139749,19.9136773354196,19.5397115638624,19.6145047181738,111774.935513341,0.0,1.0
2014-04-02,21.59,21.65,21.2,21.3,55300,20.1848025197985,20.2408973855321,19.8201858925303,19.9136773354196,59149.7984104092,0.0,1.0
2014-04-03,20.73,21.6,20.53,21.6,124900,19.3807761109506,20.1941516640875,19.193793225172,20.1941516640875,133595.114312117,0.0,1.0
2014-04-04,20.15,21.065,19.94,20.96,169300,18.8385257421927,19.6939724446297,18.6421937121252,19.595806429596,181086.09169769,0.0,1.0
2014-04-07,19.82,20.14,19.26,20.14,314900,18.530003980658,18.8291765979038,18.006451900478,18.8291765979038,336822.269790919,0.0,1.0
2014-04-08,20.29,21.0,19.741,19.77,126400,18.9694137622377,19.6332030067517,18.4561457407755,18.4832582592134,135199.539223792,0.0,1.0
2014-04-09,20.39,20.47,20.03,20.33,60300,19.062905205127,19.1376983594384,18.7263360107255,19.0068103393934,64497.8814493249,0.0,1.0
2014-04-10,19.73,20.31,19.58,20.31,85700,18.4458616820577,18.9881120508156,18.3056245177237,18.9881120508156,91666.1432870171,0.0,1.0
2014-04-11,19.55,20.05,19.31,19.5,112500,18.2775770848569,18.7450342993034,18.0531976219226,18.2308313634123,120331.868375606,0.0,1.0
2014-04-14,19.38,19.9599,19.17,19.71,55600,18.1186416319451,18.6607985092601,17.9223096018776,18.4271633934798,59470.6833927441,0.0,1.0
2014-04-15,19.25,19.45,18.8,19.38,67000,17.997102756189,18.1840856419676,17.5763912631872,18.1186416319451,71664.3127214723,0.0,1.0
2014-04-16,19.42,19.43,19.16,19.36,26000,18.1560382091008,18.1653873533898,17.9129604575887,18.0999433433673,27810.0318023624,0.0,1.0
2014-04-17,19.72,19.82,19.33,19.33,45600,18.4365125377687,18.530003980658,18.0718959105005,18.0718959105005,48774.5173149125,0.0,1.0
2014-04-21,19.87,19.96,19.34,19.7,37300,18.5767497021027,18.660892000703,18.0812450547894,18.4178142491909,39896.699470312,0.0,1.0
2014-04-22,20.14,20.345,19.81,19.84,50500,18.8291765979038,19.0208340558268,18.5206548363691,18.5487022692359,54015.6386930498,0.0,1.0
2014-04-23,19.72,20.39,19.66,20.14,70500,18.4365125377687,19.062905205127,18.3804176720352,18.8291765979038,75407.9708487133,0.0,1.0
2014-04-24,19.58,19.87,19.42,19.79,42800,18.3056245177237,18.5767497021027,18.1560382091008,18.5019565477912,45779.5908131195,0.0,1.0
2014-04-25,19.5,19.7669,19.33,19.41,153600,18.2308313634123,18.4803600244838,18.0718959105005,18.1466890648119,164293.110955494,0.0,1.0
2014-04-28,18.95,19.59,18.65,19.59,55800,17.7166284275212,18.3149736620126,17.4361540988533,18.3149736620126,59684.6067143006,0.0,1.0
2014-04-29,17.93,18.93,17.92,18.93,89600,16.7630157100504,17.6979301389433,16.7536665657614,17.6979301389433,95837.6480573715,0.0,1.0
2014-04-30,17.79,17.93,17.41,17.93,109400,16.6321276900054,16.7630157100504,16.276860207026,16.7630157100504,117016.056891478,0.0,1.0
2014-05-01,18.0,18.795,17.76,18.0,181700,16.8284597200729,17.5717166910428,16.6040802571386,16.8284597200729,194349.337634201,0.0,1.0
2014-05-02,18.09,18.51,18.0,18.0,139900,16.9126020186732,17.3052660788083,16.8284597200729,16.8284597200729,149639.363428865,0.0,1.0
2014-05-05,18.29,18.4,17.7,17.92,82800,17.0995849044518,17.2024254916301,16.547985391405,16.7536665657614,88564.2551244463,0.0,1.0
2014-05-06,17.7,18.17,17.65,18.17,88700,16.547985391405,16.9873951729847,16.5012396699603,16.9873951729847,94874.9931103668,0.0,1.0
2014-05-07,17.26,17.67,16.9,17.67,101600,16.1366230426921,16.5199379585382,15.8000538482906,16.5199379585382,108673.04735077,0.0,1.0
2014-05-08,16.96,17.59,16.86,17.29,67700,15.8561487140242,16.4451448042268,15.7626572711349,16.1646704755589,72413.0443469204,0.0,1.0
2014-05-09,17.32,17.33,16.82,16.84,97900,16.1927179084257,16.2020670527146,15.7252606939792,15.7439589825571,104715.465901972,0.0,1.0
2014-05-12,18.17,18.36,17.25,17.37,87700,16.9873951729847,17.1650289144743,16.1272738984032,16.2394636298703,93805.3765025835,0.0,1.0
2014-05-13,17.73,18.12,17.68,18.12,102100,16.5760328242718,16.94064945154,16.5292871028271,16.94064945154,109207.855654661,0.0,1.0
2014-05-14,16.89,17.76,16.84,17.74,74000,15.7907047040017,16.6040802571386,15.7439589825571,16.5853819685607,79151.6289759544,0.0,1.0
2014-05-15,16.6,16.88,16.285,16.77,101100,15.5195795196228,15.7813555597128,15.2250814745215,15.6785149725346,108138.239046878,0.0,1.0
2014-05-16,16.81,16.82,16.5,16.59,63500,15.7159115496903,15.7252606939792,15.4260880767335,15.5102303753338,67920.654594231,0.0,1.0
2014-05-19,17.05,17.19,16.6,16.8,38400,15.9402910126246,16.0711790326696,15.5195795196228,15.7065624054014,41073.2777388735,0.0,1.0
2014-05-20,16.77,16.96,16.53,16.96,139800,15.6785149725346,15.8561487140242,15.4541355096003,15.8561487140242,149532.401768086,0.0,1.0
2014-05-21,16.98,17.17,16.674,16.8,77900,15.8748470026021,16.0524807440917,15.5887631873608,15.7065624054014,83323.1337463085,0.0,1.0
2014-05-22,17.0,17.17,16.87,16.96,57100,15.8935452911799,16.0524807440917,15.7720064154239,15.8561487140242,61075.1083044189,0.0,1.0
2014-05-23,17.4,17.46,16.822,17.07,39500,16.2675110627371,16.3236059284707,15.727130522837,15.9589893012024,42249.8560074351,0.0,1.0
2014-05-27,17.82,17.97,17.266,17.48,62400,16.6601751228721,16.8004122872061,16.1422325292655,16.3423042170486,66744.0763256698,0.0,1.0
2014-05-28,17.62,17.72,17.41,17.71,80700,16.4731922370936,16.5666836799829,16.276860207026,16.5573345356939,86318.0602481013,0.0,1.0
2014-05-29,17.54,17.6,17.385,17.6,60800,16.3983990827821,16.4544939485157,16.2534873463037,16.4544939485157,65032.6897532166,0.0,1.0
2014-05-30,17.51,17.62,17.4,17.6,98600,16.3703516499153,16.4731922370936,16.2675110627371,16.4544939485157,105464.19752742,0.0,1.0
2014-06-02,17.03,17.36,16.76,17.36,113200,15.9215927240467,16.2301144855814,15.6691658282456,16.2301144855814,121080.600001055,0.0,1.0
2014-06-03,16.93,17.06,16.79,16.99,157000,15.8281012811574,15.9496401569135,15.6972132611124,15.884196146891,167929.807421957,0.0,1.0
2014-06-04,16.97,17.01,16.78,16.84,67700,15.8654978583131,15.9028944354689,15.6878641168235,15.7439589825571,72413.0443469206,0.0,1.0
2014-06-05,17.74,17.75,16.95,16.95,71500,16.5853819685607,16.5947311128496,15.8467995697353,15.8467995697353,76477.5874564964,0.0,1.0
2014-06-06,18.1,18.15,17.74,17.75,56500,16.9219511629622,16.9686968844068,16.5853819685607,16.5947311128496,60433.3383397488,0.0,1.0
2014-06-09,18.52,18.54,18.01,18.01,58400,17.3146152230972,17.3333135116751,16.8378088643618,16.8378088643618,62465.6098945369,0.0,1.0
2014-06-10,18.68,18.69,18.41,18.43,35300,17.4642015317201,17.473550676009,17.211774635919,17.2304729244968,37757.4662547457,0.0,1.0
2014-06-11,18.43,18.6,18.25,18.53,42700,17.2304729244968,17.3894083774086,17.0621883272961,17.3239643673861,45672.6291523413,0.0,1.0
2014-06-12,18.2,18.34,18.045,18.34,41600,17.0154426058515,17.1463306258965,16.8705308693731,17.1463306258965,44496.0508837796,0.0,1.0
2014-06-13,18.21,18.32,17.99,18.31,35400,17.0247917501404,17.1276323373186,16.8191105757839,17.1182831930297,37864.4279155241,0.0,1.0
2014-06-16,17.93,18.2,17.84,18.13,49700,16.7630157100504,17.0154426058515,16.67887341145,16.949998595829,53159.9454068233,0.0,1.0
2014-06-17,18.17,18.2,17.9,17.9,79800,16.9873951729847,17.0154426058515,16.7349682771836,16.7349682771836,85355.4053010965,0.0,1.0
2014-06-18,18.1,18.15,17.93,18.13,42100,16.9219511629622,16.9686968844068,16.7630157100504,16.949998595829,45030.8591876712,0.0,1.0
2014-06-19,17.96,18.19,17.9,18.18,58100,16.7910631429172,17.0060934615625,16.7349682771836,16.9967443172736,62144.7249122018,0.0,1.0
2014-06-20,18.27,18.35,17.98,18.05,149700,17.080886615874,17.1556797701854,16.809761431495,16.8752054415175,160121.60618514,0.0,1.0
2014-06-23,18.07,18.22,17.97,18.22,60700,16.8939037300954,17.0341408944293,16.8004122872061,17.0341408944293,64925.7280924381,0.0,1.0
2014-06-24,18.01,18.32,17.95,17.99,74100,16.8378088643618,17.1276323373186,16.7817139986282,16.8191105757839,79258.5906367326,0.0,1.0
2014-06-25,18.44,18.46,17.626,17.8,73100,17.2772186459415,17.2959574947983,16.514547497471,16.6775754825249,78019.7338254235,0.04,1.0
2014-06-26,18.35,18.48,18.12,18.48,28300,17.192893826086,17.314696343655,16.9773970642332,17.314696343655,30204.6301950683,0.0,1.0
2014-06-27,18.53,18.54,18.18,18.18,155400,17.3615434657969,17.3709128902253,17.0336136108035,17.0336136108035,165858.640717796,0.0,1.0
2014-06-30,18.7,18.73,18.322,18.44,106200,17.5208236810795,17.5489319543646,17.1666594376865,17.2772186459415,113347.41083803,0.0,1.0
2014-07-01,19.01,19.27,18.56,18.77,100000,17.8112758383594,18.0548808734974,17.3896517390821,17.5864096520782,106730.142032043,0.0,1.0
2014-07-02,19.0,19.05,18.728,18.94,71200,17.801906413931,17.848753536073,17.547058069479,17.7456898673607,75991.8611268149,0.0,1.0
2014-07-03,19.09,19.19,18.81,18.81,51900,17.8862312337865,17.9799254780703,17.6238873497917,17.6238873497917,55392.9437146304,0.0,1.0
2014-07-07,18.86,18.96,18.71,18.96,89400,17.6707344719336,17.7644287162175,17.5301931055079,17.7644287162175,95416.7469766469,0.0,1.0
2014-07-08,18.47,18.86,18.23,18.86,316100,17.3053269192266,17.6707344719336,17.0804607329454,17.6707344719336,337373.978963289,0.0,1.0
2014-07-09,18.53,18.68,18.46,18.58,193000,17.3615434657969,17.5020848322227,17.2959574947983,17.4083905879389,205989.174121844,0.0,1.0
2014-07-10,18.33,18.43,18.11,18.11,76500,17.1741549772293,17.2678492215131,16.9680276398048,16.9680276398048,81648.5586545128,0.0,1.0
2014-07-11,18.34,18.39,18.22,18.26,65000,17.1835244016576,17.2303715237996,17.071091308517,17.1085690062306,69374.5923208282,0.0,1.0
2014-07-14,18.39,18.56,18.32,18.55,45900,17.2303715237996,17.3896517390821,17.1647855528009,17.3802823146537,48989.1351927077,0.0,1.0
2014-07-15,18.24,18.405,18.18,18.33,64900,17.0898301573738,17.2444256604421,17.0336136108035,17.1741549772293,69267.862178796,0.0,1.0
2014-07-16,18.25,18.45,18.14,18.4,66700,17.0991995818022,17.2865880703699,16.9961359130899,17.2397409482279,71189.0047353727,0.0,1.0
2014-07-17,17.88,18.17,17.82,18.14,78900,16.7525308779519,17.0242441863751,16.6963143313816,16.9961359130899,84210.0820632823,0.0,1.0
2014-07-18,18.23,18.33,17.82,17.86,69900,17.0804607329454,17.1741549772293,16.6963143313816,16.7337920290952,74604.3692803982,0.0,1.0
2014-07-21,18.07,18.19,17.92,18.08,39900,16.9305499420913,17.0429830352319,16.7900085756655,16.9399193665196,42585.3266707851,0.0,1.0
2014-07-22,18.16,18.26,18.07,18.25,46900,17.0148747619467,17.1085690062306,16.9305499420913,17.0991995818022,50056.4366130283,0.0,1.0
2014-07-23,17.95,18.18,17.79,18.15,39900,16.8181168489506,17.0336136108035,16.6682060580965,17.0055053375183,42585.3266707853,0.0,1.0
2014-07-24,17.97,18.07,17.88,17.94,53100,16.8368556978074,16.9305499420913,16.7525308779519,16.8087474245222,56673.7054190149,0.0,1.0
2014-07-25,17.74,17.94,17.64,17.74,64200,16.6213589359546,16.8087474245222,16.5276646916707,16.6213589359546,68520.7511845715,0.0,1.0
2014-07-28,17.83,18.0,17.43,17.71,97100,16.70568375581,16.8649639710926,16.3309067786746,16.5932506626694,103634.967913114,0.0,1.0
2014-07-29,17.95,18.18,17.69,17.78,82200,16.8181168489506,17.0336136108035,16.5745118138126,16.6588366336681,87732.1767503397,0.0,1.0
2014-07-30,17.85,18.1,17.8,18.1,57300,16.7244226046668,16.9586582153764,16.6775754825249,16.9586582153764,61156.3713843607,0.0,1.0
2014-07-31,17.39,17.61,17.32,17.56,123700,16.2934290809611,16.4995564183856,16.2278431099624,16.4527092962436,132025.185693637,0.0,1.0
2014-08-01,17.24,17.545,17.125,17.47,63000,16.1528877145353,16.4386551596011,16.0451393336089,16.3683844763882,67239.9894801873,0.0,1.0
2014-08-04,17.77,17.82,17.08,17.38,78600,16.6494672092397,16.6963143313816,16.0029769236812,16.2840596565327,83889.891637186,0.0,1.0
2014-08-05,17.79,17.94,17.6,17.62,53600,16.6682060580965,16.8087474245222,16.4901869939572,16.5089258428139,57207.3561291751,0.0,1.0
2014-08-06,17.99,18.16,17.67,17.67,42400,16.8555945466642,17.0148747619467,16.5557729649559,16.5557729649559,45253.5802215862,0.0,1.0
2014-08-07,17.93,18.08,17.8,18.0,39000,16.7993780000939,16.9399193665196,16.6775754825249,16.8649639710926,41624.7553924968,0.0,1.0
2014-08-08,18.09,18.22,17.79,17.89,49300,16.949288790948,17.071091308517,16.6682060580965,16.7619003023803,52617.9600217974,0.0,1.0
2014-08-11,18.27,18.64,18.14,18.14,48300,17.1179384306589,17.4646071345092,16.9961359130899,16.9961359130899,51550.658601477,0.0,1.0
2014-08-12,17.99,18.36,17.84,18.16,35200,16.8555945466642,17.2022632505144,16.7150531802384,17.0148747619467,37569.0099952791,0.0,1.0
2014-08-13,18.01,18.21,17.91,18.11,29100,16.8743333955209,17.0617218840886,16.7806391512371,16.9680276398048,31058.4713313247,0.0,1.0
2014-08-14,17.93,18.11,17.8,18.08,35600,16.7993780000939,16.9680276398048,16.6775754825249,16.9399193665196,37995.9305634073,0.0,1.0
2014-08-15,17.97,18.38,17.63,18.18,100600,16.8368556978074,17.2210020993712,16.5182952672423,17.0336136108035,107370.522884235,0.0,1.0
2014-08-18,18.18,18.48,17.95,18.22,67300,17.0336136108035,17.314696343655,16.8181168489506,17.071091308517,71829.385587565,0.0,1.0
2014-08-19,18.13,18.31,18.0,18.2,35000,16.9867664886616,17.1554161283725,16.8649639710926,17.0523524596603,37355.549711215,0.0,1.0
2014-08-20,17.88,18.02,17.75,18.02,29400,16.7525308779519,16.8837028199493,16.6307283603829,16.8837028199493,31378.6617574208,0.0,1.0
2014-08-21,18.04,18.05,17.75,17.91,41000,16.9024416688061,16.9118110932345,16.6307283603829,16.7806391512371,43759.3582331377,0.0,1.0
2014-08-22,17.98,18.05,17.77,17.99,49200,16.8462251222358,16.9118110932345,16.6494672092397,16.8555945466642,52511.2298797652,0.0,1.0
2014-08-25,17.9,18.15,17.76,18.02,43600,16.7712697268087,17.0055053375183,16.6400977848113,16.8837028199493,46534.3419259709,0.0,1.0
2014-08-26,18.01,18.08,17.88,17.93,47700,16.8743333955209,16.9399193665196,16.7525308779519,16.7993780000939,50910.2777492847,0.0,1.0
2014-08-27,17.92,18.0,17.88,18.0,26900,16.7900085756655,16.8649639710926,16.7525308779519,16.8649639710926,28710.4082066196,0.0,1.0
2014-08-28,17.76,17.9,17.74,17.82,36600,16.6400977848113,16.7712697268087,16.6213589359546,16.6963143313816,39063.2319837279,0.0,1.0
2014-08-29,17.73,17.88,17.55,17.78,133400,16.6119895115262,16.7525308779519,16.4433398718152,16.6588366336681,142378.009470745,0.0,1.0
2014-09-02,17.74,17.9,17.58,17.72,63100,16.6213589359546,16.7712697268087,16.4714481451004,16.6026200870978,67346.7196222191,0.0,1.0
2014-09-03,17.49,17.82,17.46,17.78,169400,16.3871233252449,16.6963143313816,16.3590150519598,16.6588366336681,180800.860602282,0.0,1.0
2014-09-04,17.66,17.84,17.5,17.59,34200,16.5464035405275,16.7150531802384,16.3964927496733,16.4808175695288,36501.7085749587,0.0,1.0
2014-09-05,17.71,17.73,17.51,17.55,29200,16.5932506626694,16.6119895115262,16.4058621741017,16.4433398718152,31165.2014733566,0.0,1.0
2014-09-08,17.8,17.8,17.58,17.64,48500,16.6775754825249,16.6775754825249,16.4714481451004,16.5276646916707,51764.1188855408,0.0,1.0
2014-09-09,17.45,17.72,17.41,17.72,60500,16.3496456275314,16.6026200870978,16.3121679298179,16.6026200870978,64571.7359293861,0.0,1.0
2014-09-10,17.52,17.55,17.43,17.5,25400,16.4152315985301,16.4433398718152,16.3309067786746,16.3964927496733,27109.456076139,0.0,1.0
2014-09-11,17.61,17.66,17.41,17.42,32300,16.4995564183856,16.5464035405275,16.3121679298179,16.3215373542462,34473.8358763499,0.0,1.0
2014-09-12,17.37,17.67,17.26,17.66,56800,16.2746902321043,16.5557729649559,16.1716265633921,16.5464035405275,60622.7206742006,0.0,1.0
2014-09-15,16.91,17.36,16.79,17.36,89900,15.8436967083986,16.2653208076759,15.731263615258,16.2653208076759,95950.397686807,0.0,1.0
2014-09-16,16.93,17.01,16.69,16.87,61800,15.8624355572554,15.9373909526825,15.6375693709742,15.8062190106851,65959.2277758026,0.0,1.0
2014-09-17,16.88,17.11,16.67,16.98,54700,15.8155884351135,16.0310851969663,15.6188305221174,15.9092826793973,58381.3876915275,0.0,1.0
2014-09-18,17.05,17.08,16.97,16.98,31500,15.974868650396,16.0029769236812,15.8999132549689,15.9092826793973,33619.9947400936,0.0,1.0
2014-09-19,16.86,17.13,16.71,17.08,219000,15.7968495862567,16.0498240458231,15.6563082198309,16.0029769236812,233739.011050175,0.0,1.0
2014-09-22,16.7,16.95,16.64,16.73,53763,15.6469387954025,15.8811744061122,15.5907222488322,15.6750470686877,57381.3262606875,0.0,1.0
2014-09-23,16.57,16.77,16.57,16.66,55644,15.5251362778335,15.7125247664012,15.5251362778335,15.609461097689,59388.9202323103,0.0,1.0
2014-09-24,16.56,16.71,16.52,16.61,54175,15.5532445511187,15.694125389444,15.5156763275653,15.6002048305605,57681.7266038212,0.04,1.0
2014-09-25,16.37,16.63,16.18,16.58,76051,15.3747954892399,15.6189889423372,15.1963464273611,15.5720286628954,80973.7515449416,0.0,1.0
2014-09-26,16.57,16.6,16.4,16.4,47436,15.562636607007,15.5908127746721,15.402971656905,15.402971656905,50506.5137642616,0.0,1.0
2014-09-29,16.4,16.54,16.3,16.33,128610,15.402971656905,15.534460439342,15.3090510980214,15.3372272656865,136934.875099537,0.0,1.0
2014-09-30,15.89,16.46,15.87,16.42,97532,14.9239768065988,15.4593239922351,14.9051926948221,15.4217557686817,103845.208290242,0.0,1.0
2014-10-01,15.68,15.95,15.58,15.9,77977,14.7267436329433,14.9803291419289,14.6328230740597,14.9333688624871,83024.4207731641,0.0,1.0
2014-10-02,16.07,16.23,15.65,15.65,68256,15.0930338125892,15.2433067068029,14.6985674652782,14.6985674652782,72674.1842375712,0.0,1.0
2014-10-03,16.31,16.44,16.203,16.29,82612,15.3184431539098,15.4405398804584,15.2179481559044,15.2996590421331,87959.44251398,0.0,1.0
2014-10-06,16.17,16.435,16.16,16.32,76277,15.1869543714728,15.4358438525142,15.1775623155844,15.3278352097981,81214.3804367266,0.0,1.0
2014-10-07,15.81,16.2,15.76,16.0,228631,14.8488403594919,15.2151305391378,14.8018800800502,15.0272894213707,243430.195388247,0.0,1.0
2014-10-08,16.24,16.33,15.6,15.6,134465,15.2526987626913,15.3372272656865,14.6516071858364,14.6516071858364,143168.86696415,0.0,1.0
2014-10-09,15.86,16.18,15.7,16.18,97594,14.8958006389337,15.1963464273611,14.74552774472,15.1963464273611,103911.221526042,0.0,1.0
2014-10-10,15.64,16.07,15.62,15.67,221601,14.6891754093899,15.0930338125892,14.6703912976132,14.7173515770549,235945.146232272,0.0,1.0
2014-10-13,15.95,16.12,15.59,15.71,74353,14.9803291419289,15.139994092031,14.6422151299481,14.7549198006084,79165.8406677236,0.0,1.0
2014-10-14,16.19,16.35,16.01,16.16,105074,15.2057384832495,15.3560113774632,15.0366814772591,15.1775623155844,111875.399006367,0.0,1.0
2014-10-15,16.09,16.4,15.81,15.92,183685,15.1118179243659,15.402971656905,14.8488403594919,14.9521529742639,195574.858352061,0.0,1.0
2014-10-16,16.17,16.34,15.76,15.84,109286,15.1869543714728,15.3466193215748,14.8018800800502,14.877016527157,116360.040122292,0.0,1.0
2014-10-17,15.84,16.42,15.83,16.3,162618,14.877016527157,15.4217557686817,14.8676244712687,15.3090510980214,173144.199665163,0.0,1.0
2014-10-20,16.0,16.04,15.73,15.73,73630,15.0272894213707,15.0648576449241,14.7737039123851,14.7737039123851,78396.0411599328,0.0,1.0
2014-10-21,16.37,16.38,15.94,16.03,154495,15.3747954892399,15.3841875451283,14.9709370860406,15.0554655890358,164495.401045821,0.0,1.0
2014-10-22,16.66,16.83,16.27,16.43,78179,15.6471651100023,15.8068300601043,15.2808749303563,15.4311478245701,83239.496154317,0.0,1.0
2014-10-23,16.7,16.98,16.64,16.87,129293,15.6847333335557,15.9477108984297,15.6283809982255,15.8443982836577,137662.085422941,0.0,1.0
2014-10-24,16.69,16.71,16.62,16.7,58151,15.6753412776673,15.694125389444,15.6095968864488,15.6847333335557,61915.0915318655,0.0,1.0
2014-10-27,16.68,16.7,16.39,16.53,109870,15.665949221779,15.6847333335557,15.3935796010166,15.5250683834536,116981.842214339,0.0,1.0
2014-10-28,17.91,17.92,16.82,16.82,167779,16.8211720960468,16.8305641519352,15.797438004216,15.797438004216,178639.269180665,0.0,1.0
2014-10-29,18.12,18.21,17.83,17.86,136374,17.0184052697023,17.1029337726975,16.74603564894,16.7742118166051,145201.435789008,0.0,1.0
2014-10-30,18.05,18.15,17.8,17.95,103911,16.9526608784838,17.0465814373674,16.7178594812749,16.8587403196003,110637.118470322,0.0,1.0
2014-10-31,18.4,18.46,18.084,18.41,125269,17.2813828345763,17.3377351699065,16.9845938685043,17.2907748904647,133377.613473633,0.0,1.0
2014-11-03,18.51,18.6,18.36,18.48,60042,17.3846954493482,17.4692239523435,17.2438146110229,17.3565192816832,63928.4952237497,0.0,1.0
2014-11-04,18.47,18.69,18.4,18.49,76925,17.3471272257948,17.5537524553387,17.2813828345763,17.3659113375715,81904.3252237923,0.0,1.0
2014-11-05,18.67,18.7,18.269,18.68,61921,17.534968343562,17.563144511227,17.1583469024389,17.5443603994503,65929.1221603176,0.0,1.0
2014-11-06,18.73,18.76,18.5,18.62,46594,17.5913206788921,17.6194968465572,17.3753033934599,17.4880080641202,49610.0114329201,0.0,1.0
2014-11-07,18.71,18.78,18.49,18.78,27984,17.5725365671154,17.6382809583339,17.3659113375715,17.6382809583339,29795.3933969789,0.0,1.0
2014-11-10,18.98,19.03,18.63,18.7,66463,17.826122076101,17.8730823555428,17.4974001200085,17.563144511227,70765.1240474346,0.0,1.0
2014-11-11,18.85,19.03,18.73,19.02,50438,17.7040253495524,17.8730823555428,17.5913206788921,17.8636902996544,53702.8320524879,0.0,1.0
2014-11-12,19.03,19.07,18.67,18.81,37378,17.8730823555428,17.9106505790962,17.534968343562,17.6664571259989,39797.46335021,0.0,1.0
2014-11-13,18.67,19.15,18.64,19.0,37764,17.534968343562,17.9857870262031,17.5067921758969,17.8449061878777,40208.4489795422,0.0,1.0
2014-11-14,18.74,18.9,18.63,18.72,51463,17.6007127347805,17.7509856289942,17.4974001200085,17.5819286230037,54794.1799023985,0.0,1.0
2014-11-17,18.18,18.75,18.17,18.67,28733,17.0747576050325,17.6101047906688,17.0653655491441,17.534968343562,30592.875874621,0.0,1.0
2014-11-18,18.21,18.445,18.16,18.27,53185,17.1029337726975,17.3236470860739,17.0559734932558,17.1592861080277,56627.644290249,0.0,1.0
2014-11-19,17.66,18.26,17.66,18.26,44438,16.5863706988379,17.1498940521393,16.5863706988379,17.1498940521393,47314.4543944737,0.0,1.0
2014-11-20,17.8,17.83,17.62,17.63,32920,16.7178594812749,16.74603564894,16.5488024752845,16.5581945311729,35050.8987503054,0.0,1.0
2014-11-21,17.73,18.16,17.55,18.13,53051,16.6521150900564,17.0559734932558,16.483058084066,17.0277973255907,56484.9705225533,0.0,1.0
2014-11-24,17.89,17.91,17.59,17.72,48223,16.8023879842701,16.8211720960468,16.5206263076194,16.6427230341681,51344.4559670711,0.0,1.0
2014-11-25,17.85,18.03,17.77,17.93,32238,16.7648197607167,16.9338767667071,16.6896833136099,16.8399562078236,34324.7531565111,0.0,1.0
2014-11-26,17.74,17.89,17.63,17.89,60351,16.6615071459448,16.8023879842701,16.5581945311729,16.8023879842701,64257.4966731372,0.0,1.0
2014-11-28,17.18,17.8,17.16,17.8,33473,16.1355520161968,16.7178594812749,16.1167679044201,16.7178594812749,35639.6942244524,0.0,1.0
2014-12-01,16.77,17.22,16.77,17.18,55809,15.7504777247742,16.1731202397502,15.7504777247742,16.1355520161968,59421.4947860204,0.0,1.0
2014-12-02,17.15,17.16,16.74,16.75,47910,16.1073758485317,16.1167679044201,15.7223015571091,15.7316936129975,51011.1955992447,0.0,1.0
2014-12-03,17.49,17.59,17.15,17.21,44283,16.4267057487359,16.5206263076194,16.1073758485317,16.1637281838619,47149.4213049748,0.0,1.0
2014-12-04,17.56,17.62,17.13,17.52,53287,16.4924501399544,16.5488024752845,16.088591736755,16.4548819164009,56736.2467104349,0.0,1.0
2014-12-05,17.6,17.92,17.5,17.52,59175,16.5300183635078,16.8305641519352,16.4360978046242,16.4548819164009,63005.3746521664,0.0,1.0
2014-12-08,17.18,17.55,17.07,17.49,63624,16.1355520161968,16.483058084066,16.0322394014249,16.4267057487359,67742.3566855841,0.0,1.0
2014-12-09,18.09,18.11,17.04,17.04,64772,16.9902291020373,17.009013213814,16.0040632337598,16.0040632337598,68964.6662774841,0.0,1.0
2014-12-10,17.67,18.13,17.55,17.96,74183,16.5957627547263,17.0277973255907,16.483058084066,16.8681323754886,78984.8366340796,0.0,1.0
2014-12-11,17.63,18.1,17.59,17.81,63287,16.5581945311729,16.9996211579256,16.5206263076194,16.7272515371633,67383.5428071255,0.0,1.0
2014-12-12,17.16,17.56,17.09,17.34,84426,16.1167679044201,16.4924501399544,16.0510235132016,16.2858249104105,89890.8620259198,0.0,1.0
2014-12-15,16.76,17.47,16.76,17.25,69218,15.7410856688858,16.4079216369591,15.7410856688858,16.2012964074153,73698.4541220729,0.0,1.0
2014-12-16,16.73,17.19,16.62,16.77,62991,15.7129095012208,16.1449440720852,15.6095968864488,15.7504777247742,67068.3828426634,0.0,1.0
2014-12-17,17.36,17.38,16.381,16.74,90463,16.3046090221872,16.3233931339639,15.3851267507171,15.7223015571091,96318.6346794921,0.0,1.0
2014-12-18,17.83,17.88,17.27,17.6,47915,16.74603564894,16.7929959283818,16.220080519192,16.5300183635078,51016.5192472929,0.0,1.0
2014-12-19,17.91,17.94,17.41,17.76,403235,16.8211720960468,16.8493482637119,16.351569301629,16.6802912577215,429336.244154904,0.0,1.0
2014-12-22,18.17,18.2,17.77,17.88,53874,17.0653655491441,17.0935417168092,16.6896833136099,16.7929959283818,57361.2429913109,0.0,1.0
2014-12-23,18.19,18.23,17.8,18.19,59345,17.1217178844743,17.1593687209437,16.7546222288973,17.1217178844743,63047.7360556712,0.04,1.0
2014-12-24,18.34,18.37,17.86,18.19,29748,17.2629085212346,17.2911466485867,16.8110984836014,17.1217178844743,31604.0787291956,0.0,1.0
2014-12-26,18.28,18.4,18.15,18.4,34113,17.2064322665305,17.3193847759388,17.0840670480048,17.3193847759388,36241.4259005327,0.0,1.0
2014-12-29,18.39,18.64,18.2,18.2,52890,17.3099720668214,17.5452897947554,17.1311305935916,17.1311305935916,56189.9866877489,0.0,1.0
2014-12-30,18.25,18.52,17.92,18.43,45115,17.1781941391784,17.4323372853471,16.8675747383056,17.3476229032909,47929.8780377726,0.0,1.0
2014-12-31,17.83,18.45,17.78,18.37,139396,16.7828603562494,17.3664483215256,16.7357968106626,17.2911466485867,148093.389758469,0.0,1.0
2015-01-02,17.36,17.96,17.13,17.83,57145,16.3404630277335,16.905225574775,16.1239707180343,16.7828603562494,60710.4705855817,0.0,1.0
2015-01-05,16.94,17.45,16.7,17.29,67834,15.9451292448045,16.4251774097898,15.7192242259879,16.274574063912,72066.3935900313,0.0,1.0
2015-01-06,16.57,17.0,16.171,16.99,81379,15.5968590074623,16.0016054995087,15.2212919136797,15.9921927903913,86456.5121320155,0.0,1.0
2015-01-07,17.01,17.04,16.5,16.64,73237,16.011018208626,16.0392563359781,15.5309700436408,15.6627479712838,77806.5051058927,0.0,1.0
2015-01-08,17.26,17.31,16.88,17.2,88472,16.24633593656,16.2933994821468,15.8886529901004,16.1898596818558,93992.068486264,0.0,1.0
2015-01-09,16.57,17.21,16.51,17.21,48497,15.5968590074623,16.1992723909732,15.5403827527581,16.1992723909732,51522.8925013377,0.0,1.0
2015-01-12,16.03,16.47,15.95,16.47,56775,15.0885727151249,15.5027319162887,15.0132710421861,15.5027319162887,60317.3850292484,0.0,1.0
2015-01-13,15.79,16.37,15.49,16.22,86555,14.8626676963083,15.4086048251151,14.5802864227876,15.2674141883547,91955.4603470999,0.0,1.0
2015-01-14,15.8,15.92,15.56,15.61,34666,14.8720804054257,14.985032914834,14.6461753866091,14.6932389321959,36828.9294482416,0.0,1.0
2015-01-15,15.47,15.88,15.3,15.88,57079,14.5614610045529,14.9473820783646,14.4014449495578,14.9473820783646,60640.3526214787,0.0,1.0
2015-01-16,15.89,15.91,15.35,15.37,54713,14.9567947874819,14.9756202057166,14.4485084951446,14.4673339133793,58126.7298477369,0.0,1.0
2015-01-20,15.81,16.03,15.46,15.94,49594,14.881493114543,15.0885727151249,14.5520482954355,15.0038583330687,52688.3380561964,0.0,1.0
2015-01-21,15.61,15.93,15.48,15.76,40080,14.6932389321959,14.9944456239513,14.5708737136702,14.8344295689563,42580.7272914534,0.0,1.0
2015-01-22,16.02,16.03,15.56,15.59,60572,15.0791600060076,15.0885727151249,14.6461753866091,14.6744135139612,64351.2927519439,0.0,1.0
2015-01-23,16.0,16.23,15.85,16.06,25080,15.0603345877729,15.2768268974721,14.9191439510125,15.116810842477,26644.8263590232,0.0,1.0
2015-01-26,15.98,16.15,15.71,16.03,36330,15.0415091695381,15.2015252245332,14.7873660233695,15.0885727151249,38596.752058346,0.0,1.0
2015-01-27,16.05,16.15,15.63,15.71,49912,15.1073981333596,15.2015252245332,14.7120643504306,14.7873660233695,53026.1791559639,0.0,1.0
2015-01-28,16.05,16.16,15.98,16.0,87676,15.1073981333596,15.2109379336506,15.0415091695381,15.0603345877729,93146.4033434502,0.0,1.0
2015-01-29,16.44,16.45,15.851,16.14,112493,15.4744937889366,15.483906498054,14.9200852219242,15.1921125154159,119511.820239458,0.0,1.0
2015-01-30,16.0,16.26,15.82,16.25,139032,15.0603345877729,15.3050650248242,14.8909058236604,15.2956523157068,147706.678562508,0.0,1.0
2015-02-02,16.4,16.42,15.82,16.09,78054,15.4368429524672,15.4556683707019,14.8909058236604,15.1450489698291,82924.0540919936,0.0,1.0
2015-02-03,16.77,16.9,16.41,16.53,87954,15.7851131898094,15.9074784083351,15.4462556615845,15.5592081709928,93441.7487073978,0.0,1.0
2015-02-04,16.52,16.84,16.3,16.6,77913,15.5497954618755,15.8510021536309,15.3427158612936,15.6250971348143,82774.2566232287,0.0,1.0
2015-02-05,16.93,17.08,16.43,16.55,57086,15.9357165356871,16.0769071724475,15.4650810798192,15.5780335892275,60647.7893752475,0.0,1.0
2015-02-06,16.6,17.16,16.37,17.04,72185,15.6250971348143,16.1522088453864,15.4086048251151,16.0392563359781,76688.8672538317,0.0,1.0
2015-02-09,16.6,16.78,16.37,16.52,79583,15.6250971348143,15.7945258989268,15.4086048251151,15.5497954618755,84548.4535937063,0.0,1.0
2015-02-10,16.28,16.77,16.2,16.77,75991,15.3238904430589,15.7851131898094,15.24858877012,15.7851131898094,80732.3365170867,0.0,1.0
2015-02-11,16.66,16.73,16.18,16.26,64688,15.6815733895185,15.74746235334,15.2297633518853,15.3050650248242,68724.1039678028,0.0,1.0
2015-02-12,16.83,16.89,16.57,16.76,58961,15.8415894445136,15.8980656992177,15.5968590074623,15.7757004806921,62639.776991801,0.0,1.0
2015-02-13,16.85,16.92,16.7,16.82,50699,15.8604148627483,15.9263038265698,15.7192242259879,15.8321767353962,53862.2827582185,0.0,1.0
2015-02-17,16.96,17.0,16.77,16.9,83401,15.9639546630392,16.0016054995087,15.7851131898094,15.9074784083351,88604.6715777075,0.0,1.0
2015-02-18,17.13,17.14,16.83,16.9,50078,16.1239707180343,16.1333834271517,15.8415894445136,15.9074784083351,53202.536459616,0.0,1.0
2015-02-19,17.69,17.71,17.04,17.06,81902,16.6510824286064,16.6699078468411,16.0392563359781,16.0580817542128,87012.1438778596,0.0,1.0
2015-02-20,17.62,17.7,17.21,17.61,95893,16.5851934647849,16.6604951377237,16.1992723909732,16.5757807556675,101876.089874235,0.0,1.0
2015-02-23,17.29,17.52,17.12,17.52,42435,16.274574063912,16.4910663736113,16.114558008917,16.4910663736113,45082.6637378451,0.0,1.0
2015-02-24,17.42,17.53,17.24,17.28,41085,16.3969392824377,16.5004790827286,16.2275105183252,16.2651613547947,43648.4326539263,0.0,1.0
2015-02-25,17.46,17.71,17.24,17.39,60731,16.4345901189071,16.6699078468411,16.2275105183252,16.3687011550856,64520.2133018279,0.0,1.0
2015-02-26,17.66,17.76,17.37,17.44,46020,16.6228443012543,16.7169713924279,16.3498757368509,16.4157647006724,48891.3440606958,0.0,1.0
2015-02-27,17.46,17.69,17.44,17.56,64286,16.4345901189071,16.6510824286064,16.4157647006724,16.5287172100807,68297.0218228139,0.0,1.0
2015-03-02,17.71,17.92,17.35,17.54,168674,16.6699078468411,16.8675747383056,16.3310503186162,16.509891791846,179198.143591782,0.0,1.0
2015-03-03,17.63,17.776,17.5,17.6,40042,16.5946061739022,16.7320317270156,16.4722409553766,16.5663680465501,42540.3563424247,0.0,1.0
2015-03-04,17.31,17.5,17.24,17.48,32166,16.2933994821468,16.4722409553766,16.2275105183252,16.4534155371418,34172.9459595032,0.0,1.0
2015-03-05,17.31,17.4,17.16,17.27,43444,16.2933994821468,16.378113864203,16.1522088453864,16.2557486456773,46154.6186738997,0.0,1.0
2015-03-06,17.22,17.29,17.1,17.1,61157,16.2086851000905,16.274574063912,16.0957325906822,16.0957325906822,64972.792888309,0.0,1.0
2015-03-09,17.19,17.38,17.16,17.3,59341,16.1804469727385,16.3592884459683,16.1522088453864,16.2839867730294,63043.4864820892,0.0,1.0
2015-03-10,17.13,17.22,17.0,17.1,83857,16.1239707180343,16.2086851000905,16.0016054995087,16.0957325906822,89089.1229660533,0.0,1.0
2015-03-11,17.27,17.33,17.1,17.16,60281,16.2557486456773,16.3122249003815,16.0957325906822,16.1522088453864,64042.136273855,0.0,1.0
2015-03-12,17.49,17.54,17.0,17.3,70818,16.4628282462592,16.509891791846,16.0016054995087,16.2839867730294,75236.5754821894,0.0,1.0
2015-03-13,17.5,17.62,17.27,17.52,70757,16.4722409553766,16.5851934647849,16.2557486456773,16.4910663736113,75171.769485064,0.0,1.0
2015-03-16,17.81,17.82,17.57,17.66,145821,16.7640349380147,16.773447647132,16.5381299191981,16.6228443012543,154919.267324526,0.0,1.0
2015-03-17,17.95,18.0,17.57,17.69,74066,16.8958128656577,16.9428764112445,16.5381299191981,16.6510824286064,78687.2292307582,0.0,1.0
2015-03-18,18.04,18.15,17.83,17.86,113247,16.9805272477139,17.0840670480048,16.7828603562494,16.8110984836014,120312.864859661,0.0,1.0
2015-03-19,17.77,18.11,17.67,17.99,51608,16.7263841015452,17.0464162115354,16.6322570103716,16.9334637021271,54827.9983547239,0.0,1.0
2015-03-20,17.71,17.9,17.6,17.89,171548,16.6699078468411,16.8487493200709,16.5663680465501,16.8393366109535,182251.462210435,0.0,1.0
2015-03-23,17.84,17.85,17.63,17.68,57131,16.7922730653667,16.8016857744841,16.5946061739022,16.641669719489,60695.5970780447,0.0,1.0
2015-03-24,18.15,18.22,17.795,17.92,94615,17.0840670480048,17.1499560118263,16.7499158743386,16.8675747383056,100518.351114792,0.0,1.0
2015-03-25,17.74,18.1,17.66,18.1,104517,16.7357968106626,17.0754183919387,16.6603253481568,17.0754183919387,110788.365858906,0.04,1.0
2015-03-26,17.63,17.81,17.55,17.56,66994,16.6320235497171,16.8018343403552,16.5565520872113,16.5659860200245,71013.861690936,0.0,1.0
2015-03-27,17.65,17.68,17.32,17.59,53507,16.6508914153435,16.6791932137832,16.3395716325071,16.5942878184642,56717.5970608849,0.0,1.0
2015-03-30,17.66,17.72,17.55,17.71,94444,16.6603253481568,16.7169289450361,16.5565520872113,16.7074950122229,100110.952526178,0.0,1.0
2015-03-31,17.99,18.05,17.51,17.51,134027,16.9716451309932,17.0282487278726,16.5188163559584,16.5188163559584,142069.063510928,0.0,1.0
2015-04-01,18.0,18.09,17.8,17.91,72820,16.9810790638065,17.0659844591255,16.7924004075419,16.8961736684874,77189.4409698472,0.0,1.0
2015-04-02,17.97,18.18,17.89,17.9,114804,16.9527772653668,17.1508898544445,16.877305802861,16.8867397356742,121692.619899785,0.0,1.0
2015-04-06,17.95,18.07,17.86,17.92,58704,16.9339093997403,17.047116593499,16.8490040044213,16.9056076013006,62226.4342583621,0.0,1.0
2015-04-07,17.86,18.13,17.8,17.93,66429,16.8490040044213,17.1037201903784,16.7924004075419,16.9150415341139,70414.9598212852,0.0,1.0
2015-04-08,17.95,18.29,17.81,17.86,77164,16.9339093997403,17.25466311539,16.8018343403552,16.8490040044213,81794.0953446486,0.0,1.0
2015-04-09,17.69,18.07,17.62,17.92,45473,16.6886271465965,17.047116593499,16.6225896169039,16.9056076013006,48201.5304754444,0.0,1.0
2015-04-10,17.75,17.82,17.71,17.8,39513,16.7452307434758,16.8112682731684,16.7074950122229,16.7924004075419,41883.9107531115,0.0,1.0
2015-04-13,17.45,17.73,17.44,17.59,76463,16.462212759079,16.7263628778494,16.4527788262658,16.5942878184642,81051.0330249582,0.0,1.0
2015-04-14,17.5,17.62,17.37,17.39,104384,16.5093824231452,16.6225896169039,16.3867412965732,16.4056091621997,110647.385418793,0.0,1.0
2015-04-15,17.89,18.13,17.525,17.6,125003,16.877305802861,17.1037201903784,16.5329672551782,16.6037217512774,132503.593649462,0.0,1.0
2015-04-16,17.74,17.98,17.7,17.82,67612,16.7357968106626,16.96221119818,16.6980610794097,16.8112682731684,71668.9437359697,0.0,1.0
2015-04-17,17.34,17.69,17.15,17.58,64826,16.3584394981335,16.6886271465965,16.1791947746823,16.584853885651,68715.7745167721,0.0,1.0
2015-04-20,17.74,17.8,17.42,17.42,55020,16.7357968106626,16.7924004075419,16.4339109606394,16.4339109606394,58321.3820675776,0.0,1.0
2015-04-21,17.65,17.76,17.43,17.76,109648,16.6508914153435,16.754664676289,16.4433448934526,16.754664676289,116227.242837982,0.0,1.0
2015-04-22,17.85,17.93,17.39,17.61,196271,16.8395700716081,16.9150415341139,16.4056091621997,16.6131556840906,208047.909483561,0.0,1.0
2015-04-23,17.74,17.835,17.63,17.74,26261,16.7357968106626,16.8254191723882,16.6320235497171,16.7357968106626,27836.7469007026,0.0,1.0
2015-04-24,17.68,17.74,17.54,17.74,57419,16.6791932137832,16.7357968106626,16.5471181543981,16.7357968106626,60864.3300061477,0.0,1.0
2015-04-27,17.87,17.99,17.561,17.561,75313,16.8584379372345,16.9716451309932,16.5669294133058,16.5669294133058,79832.0292194744,0.0,1.0
2015-04-28,18.3,18.98,17.46,17.77,180890,17.2640970482032,17.9056044795026,16.4716466918923,16.7640986091023,191743.998586044,0.0,1.0
2015-04-29,18.17,18.55,17.99,18.12,134031,17.1414559216313,17.4999453685339,16.9716451309932,17.0942862575652,142073.303524164,0.0,1.0
2015-04-30,17.94,18.12,17.91,18.1,144051,16.9244754669271,17.0942862575652,16.8961736684874,17.0754183919387,152694.536681509,0.0,1.0
2015-05-01,18.03,18.17,17.91,17.97,72837,17.0093808622461,17.1414559216313,16.8961736684874,16.9527772653668,77207.4610261025,0.0,1.0
2015-05-04,18.01,18.39,17.98,18.39,116324,16.9905129966197,17.3490024435223,16.96221119818,17.3490024435223,123303.824929642,0.0,1.0
2015-05-05,17.98,18.09,17.76,17.97,101761,16.96221119818,17.0659844591255,16.754664676289,16.9527772653668,107866.996738982,0.0,1.0
2015-05-06,18.09,18.16,17.84,18.01,77030,17.0659844591255,17.1320219888181,16.8301361387948,16.9905129966197,81652.0549012269,0.0,1.0
2015-05-07,18.16,18.38,17.97,18.02,112155,17.1320219888181,17.339568510709,16.9527772653668,16.9999469294329,118884.671133936,0.0,1.0
2015-05-08,18.41,18.55,18.06,18.38,133117,17.3678703091487,17.4999453685339,17.0376826606858,17.339568510709,141104.460499632,0.0,1.0
2015-05-11,18.54,18.6,18.14,18.34,135820,17.4905114357206,17.5471150326,17.1131541231916,17.3018327794561,143969.649444173,0.0,1.0
2015-05-12,18.5,18.62,18.21,18.39,76612,17.4527757044677,17.5659828982265,17.1791916528842,17.3490024435223,81208.9735180165,0.0,1.0
2015-05-13,18.38,18.61,18.31,18.58,132900,17.339568510709,17.5565489654132,17.2735309810164,17.5282471669735,140874.439781554,0.0,1.0
2015-05-14,18.7,18.89,18.39,18.42,125975,17.6414543607323,17.8206990841835,17.3490024435223,17.3773042419619,133533.916865923,0.0,1.0
2015-05-15,18.6,18.65,18.39,18.59,75114,17.5471150326,17.5942846966661,17.3490024435223,17.5376810997868,79621.0885609602,0.0,1.0
2015-05-18,18.83,18.9,18.48,18.53,78957,17.7640954873042,17.8301330169968,17.4339078388413,17.4810775029074,83694.681277894,0.0,1.0
2015-05-19,18.74,18.98,18.47,18.86,63203,17.6791900919852,17.9056044795026,17.4244739060281,17.7923972857439,66995.389146076,0.0,1.0
2015-05-20,18.69,18.8,18.54,18.78,69374,17.632020427919,17.7357936888645,17.4905114357206,17.7169258232381,73536.6695666329,0.0,1.0
2015-05-21,18.76,18.84,18.58,18.79,66375,17.6980579576116,17.7735294201174,17.5282471669735,17.7263597560513,70357.7196425931,0.0,1.0
2015-05-22,18.62,18.93,18.44,18.76,49526,17.5659828982265,17.8584348154364,17.3961721075884,17.6980579576116,52497.7238872927,0.0,1.0
2015-05-26,18.37,18.6,18.2,18.6,109279,17.3301345778958,17.5471150326,17.169757720071,17.5471150326,115836.101616918,0.0,1.0
2015-05-27,18.86,18.98,18.35,18.4,55372,17.7923972857439,17.9056044795026,17.3112667122694,17.3584363763355,58694.5032323865,0.0,1.0
2015-05-28,18.78,18.83,18.662,18.76,45616,17.7169258232381,17.7640954873042,17.605605416042,17.6980579576116,48353.1109486481,0.0,1.0
2015-05-29,18.85,19.1,18.45,18.71,94329,17.7829633529306,18.0188116732613,17.4056060404016,17.6508882935455,99989.0521456297,0.0,1.0
2015-06-01,18.98,19.16,18.6,18.99,59399,17.9056044795026,18.0754152701406,17.5471150326,17.9150384123158,62963.1365581978,0.0,1.0
2015-06-02,19.07,19.38,18.86,18.86,44127,17.9905098748216,18.2829617920316,17.7923972857439,17.7923972857439,46774.7660213741,0.0,1.0
2015-06-03,19.26,19.38,19.015,19.09,45805,18.1697545982729,18.2829617920316,17.9386232443489,18.0093777404481,48553.4515740712,0.0,1.0
2015-06-04,18.96,19.27,18.85,19.13,40088,17.8867366138761,18.1791885310861,17.7829633529306,18.047113471701,42493.4126558535,0.0,1.0
2015-06-05,18.75,19.07,18.61,18.89,133577,17.6886240247984,17.9905098748216,17.5565489654132,17.8206990841835,141592.062021825,0.0,1.0
2015-06-08,18.55,18.94,18.5,18.68,108326,17.4999453685339,17.8678687482497,17.4527757044677,17.6225864951058,114825.91846333,0.0,1.0
2015-06-09,18.67,18.88,18.5,18.51,37579,17.6131525622926,17.8112651513703,17.4527757044677,17.462209637281,39833.8643532806,0.0,1.0
2015-06-10,18.96,19.2,18.81,18.81,66666,17.8867366138761,18.1131510013935,17.7452276216777,17.7452276216777,70666.180605546,0.0,1.0
2015-06-11,18.86,19.0,18.77,18.97,52263,17.7923972857439,17.924472345129,17.7074918904248,17.8961705466894,55398.952944344,0.0,1.0
2015-06-12,18.76,18.85,18.68,18.82,51930,17.6980579576116,17.7829633529306,17.6225864951058,17.754661554491,55045.9718424084,0.0,1.0
2015-06-15,18.68,18.77,18.356,18.57,73796,17.6225864951058,17.7074918904248,17.3169270719573,17.5188132341603,78224.0041995449,0.0,1.0
2015-06-16,18.75,18.8,18.54,18.58,88533,17.6886240247984,17.7357936888645,17.4905114357206,17.5282471669735,93845.2729659914,0.0,1.0
2015-06-17,18.89,19.01,18.77,18.92,44958,17.8206990841835,17.9339062779423,17.7074918904248,17.8490008826232,47655.6287712498,0.0,1.0
2015-06-18,19.16,19.22,18.86,18.91,79524,18.0754152701406,18.13201886702,17.7923972857439,17.83956694981,84295.7031541632,0.0,1.0
2015-06-19,19.2,19.35,18.74,19.18,140443,18.1131510013935,18.2546599935919,17.6791900919852,18.0942831357671,148870.044742218,0.0,1.0
2015-06-22,19.24,19.33,18.89,19.21,47722,18.1508867326464,18.2357921279655,17.8206990841835,18.1225849342068,50585.4779176472,0.0,1.0
2015-06-23,19.57,19.57,19.07,19.18,84833,18.4622065154829,18.4622065154829,17.9905098748216,18.0942831357671,89923.2607222613,0.0,1.0
2015-06-24,19.39,19.44,19.28,19.44,92428,18.3301314560977,18.3773984273615,18.2261441193174,18.3773984273615,97772.2895382626,0.04,1.0
2015-06-25,19.39,19.41,19.18,19.41,70506,18.3301314560977,18.3490382446033,18.1316101767898,18.3490382446033,74582.7351688314,0.0,1.0
2015-06-26,19.37,19.45,18.98,19.44,249057,18.3112246675922,18.3868518216143,17.9425422917347,18.3773984273615,263457.752147954,0.0,1.0
2015-06-29,19.12,19.41,19.03,19.11,110670,18.0748898112733,18.3490382446033,17.9898092629985,18.0654364170205,117069.062223563,0.0,1.0
2015-06-30,19.27,19.35,19.11,19.33,89281,18.2166907250646,18.2923178790867,18.0654364170205,18.2734110905812,94443.3265056653,0.0,1.0
2015-07-01,19.21,19.46,19.17,19.32,100473,18.1599703595481,18.396305215867,18.1221567825371,18.2639576963284,106282.460366749,0.0,1.0
2015-07-02,19.01,19.29,19.0,19.29,71253,17.9709024744929,18.2355975135702,17.9614490802402,18.2355975135702,75372.9275378654,0.0,1.0
2015-07-06,19.07,19.2,18.63,18.8,155404,18.0276228400095,18.1505169652953,17.6116734928881,17.772381195185,164389.631750164,0.0,1.0
2015-07-07,18.98,19.11,18.91,19.05,136636,17.9425422917347,18.0654364170205,17.8763685319654,18.008716051504,144536.445161098,0.0,1.0
2015-07-08,18.75,18.94,18.47,18.78,242111,17.7251142239212,17.9047287147236,17.460419184844,17.7534744066795,256110.126719158,0.0,1.0
2015-07-09,18.62,19.01,18.49,19.01,81927,17.6022200986354,17.9709024744929,17.4793259733495,17.9709024744929,86664.110064063,0.0,1.0
2015-07-10,18.89,18.91,18.75,18.78,63634,17.8574617434598,17.8763685319654,17.7251142239212,17.7534744066795,67313.3885021617,0.0,1.0
2015-07-13,19.0,19.185,18.83,19.06,49555,17.9614490802402,18.1363368739162,17.8007413779433,18.0181694457567,52420.3250970332,0.0,1.0
2015-07-14,19.09,19.13,18.87,19.0,38587,18.046529628515,18.084343205526,17.8385549549543,17.9614490802402,40818.143164549,0.0,1.0
2015-07-15,19.04,19.11,18.85,19.11,42436,17.9992626572512,18.0654364170205,17.8196481664488,18.0654364170205,44889.6966162387,0.0,1.0
2015-07-16,19.13,19.41,19.01,19.13,84119,18.084343205526,18.3490382446033,17.9709024744929,18.084343205526,88982.8539367844,0.0,1.0
2015-07-17,19.07,19.14,18.96,19.13,58036,18.0276228400095,18.0937965997788,17.9236355032291,18.084343205526,61391.7059294001,0.0,1.0
2015-07-20,19.01,19.13,18.84,19.04,80464,17.9709024744929,18.084343205526,17.810194772196,17.9992626572512,85116.5177803995,0.0,1.0
2015-07-21,19.06,19.23,18.97,19.02,49909,18.0181694457567,18.1788771480536,17.9330888974819,17.9803558687457,52794.793769909,0.0,1.0
2015-07-22,19.32,19.37,18.96,18.99,137168,18.2639576963284,18.3112246675922,17.9236355032291,17.9519956859874,145099.205991522,0.0,1.0
2015-07-23,19.02,19.49,18.97,19.32,49739,17.9803558687457,18.4246653986253,17.9330888974819,18.2639576963284,52614.9641812398,0.0,1.0
2015-07-24,18.89,19.05,18.785,18.94,88094,17.8574617434598,18.008716051504,17.7582011038059,17.9047287147236,93187.6928483112,0.0,1.0
2015-07-27,18.73,18.79,18.46,18.76,102895,17.7062074354157,17.7629278009323,17.4509657905912,17.734567618174,108844.503094728,0.0,1.0
2015-07-28,18.77,18.92,17.89,17.89,104275,17.7440210124267,17.8858219262181,16.912122318184,16.912122318184,110304.296226277,0.0,1.0
2015-07-29,18.84,19.0,18.49,18.52,178088,17.810194772196,17.9614490802402,17.4793259733495,17.5076861561078,188385.245805277,0.0,1.0
2015-07-30,18.87,19.0,18.69,18.72,91473,17.8385549549543,17.9614490802402,17.6683938584047,17.696754041163,96762.0703783863,0.0,1.0
2015-07-31,18.79,19.05,18.72,18.95,97624,17.7629278009323,18.008716051504,17.696754041163,17.9141821089764,103268.728024877,0.0,1.0
2015-08-03,18.85,18.89,18.65,18.8,183822,17.8196481664488,17.8574617434598,17.6305802813936,17.772381195185,194450.792048973,0.0,1.0
2015-08-04,18.8,19.01,18.73,18.89,71814,17.772381195185,17.9709024744929,17.7062074354157,17.8574617434598,75966.3651804733,0.0,1.0
2015-08-05,18.85,19.18,18.76,18.95,84279,17.8196481664488,18.1316101767898,17.734567618174,17.9141821089764,89152.1053143552,0.0,1.0
2015-08-06,18.85,18.99,18.58,18.92,67759,17.8196481664488,17.9519956859874,17.5644065216243,17.8858219262181,71676.9005801611,0.0,1.0
2015-08-07,19.0,19.06,18.725,18.73,97782,17.9614490802402,18.0181694457567,17.7014807382893,17.7062074354157,103435.863760228,0.0,1.0
2015-08-10,19.06,19.27,18.95,19.13,80225,18.0181694457567,18.2166907250646,17.9141821089764,18.084343205526,84863.6985351529,0.0,1.0
2015-08-11,19.01,19.08,18.86,19.0,106061,17.9709024744929,18.0370762342622,17.8291015607016,17.9614490802402,112193.564728412,0.0,1.0
2015-08-12,19.09,19.4,18.7,18.7,77700,18.046529628515,18.3395848503505,17.6778472526574,17.6778472526574,82192.7002328622,0.0,1.0
2015-08-13,18.92,19.22,18.81,19.12,85816,17.8858219262181,18.1694237538009,17.7818345894378,18.0748898112733,90777.9763601456,0.0,1.0
2015-08-14,19.15,19.17,18.86,18.86,31659,18.1032499940315,18.1221567825371,17.8291015607016,17.8291015607016,33489.5585157296,0.0,1.0
2015-08-17,19.18,19.24,19.0,19.06,31166,18.1316101767898,18.1883305423064,17.9614490802402,18.0181694457567,32968.0527085893,0.0,1.0
2015-08-18,19.11,19.21,18.92,19.16,89348,18.0654364170205,18.1599703595481,17.8858219262181,18.1127033882843,94514.2005200229,0.0,1.0
2015-08-19,18.89,19.06,18.7,18.97,44418,17.8574617434598,18.0181694457567,17.6778472526574,17.9330888974819,46986.2980558981,0.0,1.0
2015-08-20,18.77,19.0,18.6,18.69,116245,17.7440210124267,17.9614490802402,17.5833133101299,17.6683938584047,122966.414910799,0.0,1.0
2015-08-21,18.65,18.8599,18.41,18.84,205851,17.6305802813936,17.829007026759,17.4036988193275,17.810194772196,217753.533277155,0.0,1.0
2015-08-24,17.9,18.58,17.89,18.24,240330,16.9215757124368,17.5644065216243,16.912122318184,17.2429911170306,254226.147322571,0.0,1.0
2015-08-25,17.87,18.4,17.85,18.4,269275,16.8932155296785,17.3942454250747,16.874308741173,17.3942454250747,284844.779346255,0.0,1.0
2015-08-26,18.06,18.18,17.92,18.18,223964,17.0728300204809,17.186270751514,16.9404825009423,17.186270751514,236913.847039289,0.0,1.0
2015-08-27,18.23,18.42,17.99,18.28,98871,17.2335377227778,17.4131522135802,17.0066562607116,17.2808046940416,104587.83094882,0.0,1.0
2015-08-28,18.59,18.61,18.05,18.17,91569,17.5738599158771,17.5927667043826,17.0633766262282,17.1768173572613,96863.6212049287,0.0,1.0
2015-08-31,18.85,18.86,18.55,18.61,60032,17.8196481664488,17.8291015607016,17.5360463388661,17.5927667043826,63503.116864597,0.0,1.0
2015-09-01,18.2,18.72,18.18,18.53,170889,17.2051775400195,17.696754041163,17.186270751514,17.5171395503606,180769.991635697,0.0,1.0
2015-09-02,18.46,18.5,18.13,18.37,47308,17.4509657905912,17.4887793676023,17.1390037802502,17.3658852423164,50043.4010632723,0.0,1.0
2015-09-03,18.54,18.78,18.42,18.72,69067,17.5265929446133,17.7534744066795,17.4131522135802,17.696754041163,73060.5305918031,0.0,1.0
2015-09-04,18.52,18.66,18.3,18.32,91828,17.5076861561078,17.6400336756464,17.2997114825471,17.3186182710526,97137.5968723716,0.0,1.0
2015-09-08,18.85,18.92,18.66,18.76,127317,17.8196481664488,17.8858219262181,17.6400336756464,17.734567618174,134678.610238704,0.0,1.0
2015-09-09,18.67,19.04,18.64,18.92,58247,17.6494870698992,17.9992626572512,17.6211268871409,17.8858219262181,61614.9061835716,0.0,1.0
2015-09-10,18.59,18.79,18.49,18.6,53173,17.5738599158771,17.7629278009323,17.4793259733495,17.5833133101299,56247.521872355,0.0,1.0
2015-09-11,18.65,18.66,18.38,18.49,57844,17.6305802813936,17.6400336756464,17.3753386365692,17.4793259733495,61188.6042763153,0.0,1.0
2015-09-14,18.41,18.66,18.33,18.66,71949,17.4036988193275,17.6400336756464,17.3280716653054,17.6400336756464,76109.1710302985,0.0,1.0
2015-09-15,18.59,18.74,18.4,18.47,206961,17.5738599158771,17.7156608296685,17.3942454250747,17.460419184844,218927.714709053,0.0,1.0
2015-09-16,18.58,18.7,18.445,18.58,222602,17.5644065216243,17.6778472526574,17.4367856992121,17.5644065216243,235473.094687717,0.0,1.0
2015-09-17,18.73,18.86,18.57,18.58,132901,17.7062074354157,17.8291015607016,17.5549531273716,17.5644065216243,140585.483315928,0.0,1.0
2015-09-18,18.23,18.75,18.17,18.51,235553,17.2335377227778,17.7251142239212,17.1768173572613,17.498232761855,249172.935880971,0.0,1.0
2015-09-21,18.36,18.52,18.22,18.34,101425,17.3564318480637,17.5076861561078,17.2240843285251,17.3375250595581,107289.506063295,0.0,1.0
2015-09-22,18.01,18.18,17.92,18.17,131641,17.0255630492171,17.186270751514,16.9404825009423,17.1768173572613,139252.628717558,0.0,1.0
2015-09-23,18.13,18.3,17.92,18.05,114261,17.1768173572613,17.3378796270205,16.9778580828528,17.1010233479628,120601.615940468,0.04,1.0
2015-09-24,18.34,18.34,17.89,18.01,102729,17.3757766316697,17.3757766316697,16.9494353293659,17.0631263433136,108429.677702352,0.0,1.0
2015-09-25,18.45,18.665,18.35,18.5,124616,17.4799933944551,17.6836897944446,17.385250882832,17.5273646502666,131531.239635899,0.0,1.0
2015-09-28,18.34,18.55,18.19,18.36,112863,17.3757766316697,17.5747359060781,17.2336628642351,17.3947251339943,119126.037579656,0.0,1.0
2015-09-29,18.34,18.45,18.21,18.4,79665,17.3757766316697,17.4799933944551,17.2526113665597,17.4326221386435,84085.8012261177,0.0,1.0
2015-09-30,18.51,18.59,18.27,18.53,91419,17.5368389014289,17.6126329107274,17.3094568735335,17.5557874037535,96492.05877475,0.0,1.0
2015-10-01,18.23,18.61,18.04,18.5,88471,17.2715598688843,17.631581413052,17.0915490968005,17.5273646502666,93380.4672098899,0.0,1.0
2015-10-02,18.27,18.27,17.97,18.1,94333,17.3094568735335,17.3094568735335,17.0252293386644,17.1483946037743,99567.7635983605,0.0,1.0
2015-10-05,18.96,18.99,18.3,18.36,113249,17.9631802037327,17.9916029572196,17.3378796270205,17.3947251339943,119533.457642084,0.0,1.0
2015-10-06,18.96,19.15,18.87,18.98,68133,17.9631802037327,18.1431909758165,17.8779119432719,17.9821287060573,71913.8629880007,0.0,1.0
2015-10-07,19.41,19.41,18.84,19.04,179920,18.3895215060365,18.3895215060365,17.849489189785,18.0389742130311,189904.190756331,0.0,1.0
2015-10-08,19.53,19.59,19.32,19.35,103374,18.5032125199841,18.560058026958,18.3042532455757,18.3326759990626,109110.470293714,0.0,1.0
2015-10-09,19.48,19.76,19.41,19.59,49589,18.4558412641726,18.7211202967172,18.3895215060365,18.560058026958,52340.8121132487,0.0,1.0
2015-10-12,19.67,19.7,19.42,19.53,56591,18.6358520362564,18.6642747897433,18.3989957571988,18.5032125199841,59731.3698259868,0.0,1.0
2015-10-13,19.51,19.72,19.51,19.54,71529,18.4842640176595,18.683223292068,18.4842640176595,18.5126867711464,75498.3151434505,0.0,1.0
2015-10-14,19.4,19.62,19.33,19.47,74611,18.3800472548742,18.5884807804449,18.313727496738,18.4463670130103,78751.3426885315,0.0,1.0
2015-10-15,19.76,19.77,19.34,19.52,57449,18.7211202967172,18.7305945478795,18.3232017479003,18.4937382688218,60636.9822963565,0.0,1.0
2015-10-16,19.53,19.76,19.4,19.76,63289,18.5032125199841,18.7211202967172,18.3800472548742,18.7211202967172,66801.0578522536,0.0,1.0
2015-10-19,19.55,19.64,19.39,19.5,39538,18.5221610223088,18.6074292827695,18.3705730037119,18.4747897664972,41732.0581042897,0.0,1.0
2015-10-20,19.67,19.79,19.47,19.55,41391,18.6358520362564,18.7495430502041,18.4463670130103,18.5221610223088,43687.8855024195,0.0,1.0
2015-10-21,19.39,19.8,19.37,19.8,105136,18.3705730037119,18.7590173013664,18.3516245013872,18.7590173013664,110970.24788438,0.0,1.0
2015-10-22,19.93,20.02,19.53,19.53,140543,18.8821825664764,18.9674508269371,18.5032125199841,18.5032125199841,148342.066926784,0.0,1.0
2015-10-23,20.07,20.25,19.79,20.09,68607,19.0148220827487,19.1853586036702,18.7495430502041,19.0337705850733,72414.1663807225,0.0,1.0
2015-10-26,20.16,20.2399,19.87,20.01,95016,19.1000903432094,19.1757896099963,18.8253370595026,18.9579765757748,100288.664900531,0.0,1.0
2015-10-27,17.36,19.24,16.86,19.2,668393,16.4473000177637,18.2284592362773,15.9735874596484,18.190562231628,705483.72483435,0.0,1.0
2015-10-28,18.19,18.21,17.42,17.42,174027,17.2336628642351,17.2526113665597,16.5041455247375,16.5041455247375,183684.17410378,0.0,1.0
2015-10-29,18.19,18.23,17.77,17.92,104175,17.2336628642351,17.2715598688843,16.8357443154182,16.9778580828528,109955.91969787,0.0,1.0
2015-10-30,18.18,18.25,17.97,18.2,121272,17.2241886130728,17.2905083712089,17.0252293386644,17.2431371153974,128001.673084714,0.0,1.0
2015-11-02,18.34,18.45,18.05,18.16,59914,17.3757766316697,17.4799933944551,17.1010233479628,17.2052401107482,63238.7710369876,0.0,1.0
2015-11-03,18.59,18.86,18.244,18.27,116600,17.6126329107274,17.8684376921096,17.2848238205116,17.3094568735335,123070.412639996,0.0,1.0
2015-11-04,18.49,18.72,18.44,18.59,77251,17.5178903991043,17.7357981758373,17.4705191432928,17.6126329107274,81537.8425973617,0.0,1.0
2015-11-05,18.34,18.55,18.27,18.5,77853,17.3757766316697,17.5747359060781,17.3094568735335,17.5273646502666,82173.2490159662,0.0,1.0
2015-11-06,18.32,18.3425,18.16,18.24,97547,17.3568281293451,17.3781451944603,17.2052401107482,17.2810341200466,102960.116138883,0.0,1.0
2015-11-09,18.37,18.45,18.06,18.32,95419,17.4041993851566,17.4799933944551,17.1104975991251,17.3568281293451,100714.028333584,0.0,1.0
2015-11-10,18.65,18.68,18.24,18.27,125547,17.6694784177012,17.6979011711881,17.2810341200466,17.3094568735335,132513.903050717,0.0,1.0
2015-11-11,18.21,18.69,18.17,18.63,91733,17.2526113665597,17.7073754223504,17.2147143619105,17.6505299153766,96823.4833851185,0.0,1.0
2015-11-12,18.18,18.47,18.01,18.07,70552,17.2241886130728,17.4989418967797,17.0631263433136,17.1199718502874,74467.0990787053,0.0,1.0
2015-11-13,18.09,18.35,17.96,18.08,58062,17.138920352612,17.385250882832,17.0157550875021,17.1294461014497,61283.9991312479,0.0,1.0
2015-11-16,18.36,18.41,18.03,18.03,86783,17.3947251339943,17.4420963898058,17.0820748456382,17.0820748456382,91598.796056062,0.0,1.0
2015-11-17,18.35,18.67,18.22,18.32,115462,17.385250882832,17.6884269200258,17.262085617722,17.3568281293451,121869.262300508,0.0,1.0
2015-11-18,18.67,18.72,18.35,18.6,70542,17.6884269200258,17.7357981758373,17.385250882832,17.6221071618897,74456.5441548082,0.0,1.0
2015-11-19,18.63,18.73,18.45,18.71,37162,17.6505299153766,17.7452724269996,17.4799933944551,17.726323924675,39224.2081863426,0.0,1.0
2015-11-20,18.76,18.85,18.42,18.76,187674,17.7736951804866,17.8589634409473,17.4515706409681,17.7736951804866,198088.478746129,0.0,1.0
2015-11-23,18.68,18.75,18.48,18.72,36789,17.6979011711881,17.7642209293243,17.508416147942,17.7357981758373,38830.5095249815,0.0,1.0
2015-11-24,18.69,18.74,18.45,18.59,50994,17.7073754223504,17.7547466781619,17.4799933944551,17.6126329107274,53823.778920789,0.0,1.0
2015-11-25,18.79,18.84,18.6501,18.67,45308,17.8021179339735,17.849489189785,17.6695731602128,17.6884269200258,47822.249192907,0.0,1.0
2015-11-27,19.01,19.02,18.76,18.76,27424,18.0105514595442,18.0200257107065,17.7736951804866,17.7736951804866,28945.8232953625,0.0,1.0
2015-11-30,18.98,19.17,18.87,19.03,81426,17.9821287060573,18.1621394781411,17.8779119432719,18.0294999618688,85944.5233243942,0.0,1.0
2015-12-01,19.15,19.25,18.96,19.06,63887,18.1431909758165,18.2379334874396,17.9631802037327,18.0579227153557,67432.242301299,0.0,1.0
2015-12-02,19.18,19.29,19.11,19.16,61346,18.1716137293034,18.2758304920888,18.1052939711673,18.1526652269788,64750.2361390501,0.0,1.0
2015-12-03,19.0,19.49,18.88,19.29,52881,18.0010772083819,18.4653155153349,17.8873861944342,18.2758304920888,55815.4930601687,0.0,1.0
2015-12-04,19.23,19.34,18.93,18.99,78228,18.218984985115,18.3232017479003,17.9347574502458,17.9916029572196,82569.0586621066,0.0,1.0
2015-12-07,19.23,19.28,18.82,19.09,108348,18.218984985115,18.2663562409265,17.8305406874604,18.0863454688427,114360.489440123,0.0,1.0
2015-12-08,18.53,19.01,18.39,19.01,71951,17.5557874037535,18.0105514595442,17.4231478874812,18.0105514595442,75943.7329319074,0.0,1.0
2015-12-09,18.18,18.56,17.98,18.45,76545,17.2241886130728,17.5842101572404,17.0347035898267,17.4799933944551,80792.6649702276,0.0,1.0
2015-12-10,18.0,18.09,17.8,18.09,72891,17.0536520921513,17.138920352612,16.8641670689052,17.138920352612,76935.8957782331,0.0,1.0
2015-12-11,17.88,18.0,17.7,17.7,79540,16.9399610782036,17.0536520921513,16.7694245572821,16.7694245572821,83953.8646774043,0.0,1.0
2015-12-14,17.86,17.96,17.22,17.85,175150,16.921012575879,17.0157550875021,16.3146605014914,16.9115383247167,184869.492057422,0.0,1.0
2015-12-15,18.15,18.21,17.85,17.97,46917,17.1957658595859,17.2526113665597,16.9115383247167,17.0252293386644,49520.5364479478,0.0,1.0
2015-12-16,18.25,18.28,18.03,18.2,65631,17.3284053758582,17.3568904257911,17.1195150096834,17.2809302926366,69121.5218030805,0.04,1.0
2015-12-17,18.05,18.38,18.04,18.27,62676,17.138505042972,17.4518405922341,17.1290100263277,17.3473954091468,66009.3629615562,0.0,1.0
2015-12-18,17.94,18.06,17.57,17.87,231611,17.0340598598847,17.1480000596164,16.6827442440454,16.9675947433745,243929.008949023,0.0,1.0
2015-12-21,17.83,18.09,17.71,17.98,89104,16.9296146767973,17.1764851095493,16.8156744770656,17.0720399264619,93842.9108004099,0.0,1.0
2015-12-22,17.83,17.9299,17.65,17.92,98928,16.9296146767973,17.0244698930739,16.7587043771998,17.0150698265961,104189.390820423,0.0,1.0
2015-12-23,17.84,18.37,17.69,17.91,65729,16.9391096934416,17.4423455755898,16.796684443777,17.0055748099518,69224.733839111,0.0,1.0
2015-12-24,18.24,18.44,17.93,18.01,149048,17.3189103592139,17.5088106921,17.0245648432404,17.1005249763948,156974.974961612,0.0,1.0
2015-12-28,18.22,18.43,17.78,18.21,76515,17.2999203259252,17.4993156754557,16.8821395935758,17.2904253092809,80584.3769066863,0.0,1.0
2015-12-29,18.75,18.77,18.14,18.3,75809,17.8031562080735,17.8221462413621,17.2239601927708,17.3758804590797,79840.8289736516,0.0,1.0
2015-12-30,18.14,18.76,18.0,18.76,68416,17.2239601927708,17.8126512247178,17.0910299597505,17.8126512247178,72054.639357614,0.0,1.0
2015-12-31,17.64,18.395,17.6,18.16,220447,16.7492093605555,17.4660831172006,16.7112292939783,17.2429502260594,232171.262313902,0.0,1.0
2016-01-04,17.14,17.39,16.96,17.33,154051,16.2744585283402,16.5118339444479,16.1035482287427,16.454863844582,162244.054719361,0.0,1.0
2016-01-05,17.17,17.36,16.89,17.13,73115,16.3029435782731,16.4833488945149,16.0370831122326,16.2649635116959,77003.551166861,0.0,1.0
2016-01-06,16.78,17.01,16.68,16.96,70334,15.9326379291452,16.1510233119642,15.8376877627021,16.1035482287427,74074.646348492,0.0,1.0
2016-01-07,16.41,16.59,16.29,16.5,105215,15.5813223133059,15.7522326129034,15.4673821135742,15.6667774631046,110810.758886976,0.0,1.0
2016-01-08,15.97,16.54,15.95,16.47,146153,15.1635415809564,15.7047575296819,15.1445515476678,15.6382924131717,153926.007162555,0.0,1.0
2016-01-11,16.09,16.155,15.81,16.04,67401,15.2774817806881,15.3391993888761,15.0116213146475,15.2300066974666,70985.6575558721,0.0,1.0
2016-01-12,16.07,16.27,15.72,16.21,91757,15.2584917473995,15.4483920802856,14.9261661648488,15.3914219804198,96637.0080615146,0.0,1.0
2016-01-13,15.47,16.16,15.37,16.16,71904,14.6887907487411,15.3439468971982,14.5938405822981,15.3439468971982,75728.1452930585,0.0,1.0
2016-01-14,15.56,15.76,15.31,15.57,57040,14.7742458985399,14.964146231426,14.5368704824322,14.7837409151842,60073.617705775,0.0,1.0
2016-01-15,14.9,15.42,14.54,15.15,156218,14.1475748000157,14.6413156655196,13.8057542008207,14.3849502161234,164526.304536479,0.0,1.0
2016-01-19,14.78,15.06,14.56,15.06,76849,14.033634600284,14.2994950663246,13.8247442341093,14.2994950663246,80936.1403764221,0.0,1.0
2016-01-20,15.04,15.11,14.31,14.55,92816,14.280505033036,14.3469701495461,13.5873688180017,13.815249217465,97752.3299610661,0.0,1.0
2016-01-21,14.79,15.15,14.77,15.07,86391,14.0431296169283,14.3849502161234,14.0241395836397,14.3089900829689,90985.6224968377,0.0,1.0
2016-01-22,15.0,15.07,14.76,15.07,68814,14.2425249664588,14.3089900829689,14.0146445669954,14.3089900829689,72473.8066059816,0.0,1.0
2016-01-25,14.61,14.9,14.56,14.9,55030,13.8722193173308,14.1475748000157,13.8247442341093,14.1475748000157,57956.7177831137,0.0,1.0
2016-01-26,14.91,14.96,14.58,14.63,80831,14.15706981666,14.2045448998815,13.8437342673979,13.8912093506194,85129.9192281821,0.0,1.0
2016-01-27,14.5,14.92,14.43,14.92,72839,13.7677741342435,14.1665648333043,13.7013090177333,14.1665648333043,76712.8723715101,0.0,1.0
2016-01-28,14.69,14.79,14.37,14.6,72833,13.9481794504853,14.0431296169283,13.6443389178675,13.8627243006865,76706.5532672634,0.0,1.0
2016-01-29,15.75,15.81,14.75,14.76,175177,14.9546512147817,15.0116213146475,14.0051495503511,14.0146445669954,184493.62077217,0.0,1.0
2016-02-01,15.24,16.0,15.2,15.6,86482,14.4704053659221,15.1920266308893,14.4324252993449,14.8122259651171,91081.4622445799,0.0,1.0
2016-02-02,14.75,15.15,14.64,15.02,64231,14.0051495503511,14.3849502161234,13.9007043672638,14.2615149997474,67647.0641455056,0.0,1.0
2016-02-03,14.81,14.89,14.54,14.89,52620,14.062119650217,14.1380797833714,13.8057542008207,14.1380797833714,55418.5442440019,0.0,1.0
2016-02-04,14.6,15.07,14.55,14.82,39061,13.8627243006865,14.3089900829689,13.815249217465,14.0716146668613,41138.4218303872,0.0,1.0
2016-02-05,14.05,14.59,14.05,14.5,141913,13.3404983852497,13.8532292840422,13.3404983852497,13.7677741342435,149460.506828185,0.0,1.0
2016-02-08,13.72,13.84,12.8711,13.55,144461,13.0271628359876,13.1411030357193,12.2211308730525,12.8657475530344,152144.019764972,0.0,1.0
2016-02-09,13.45,13.7099,13.16,13.4,97056,12.7707973865914,13.0175728691769,12.4954419039065,12.7233223033698,102217.830295436,0.0,1.0
2016-02-10,13.24,13.65,13.21,13.59,84496,12.5714020370609,12.9606977194775,12.542916987128,12.9037276196116,88989.8387389057,0.0,1.0
2016-02-11,13.37,13.47,12.97,13.05,54041,12.6948372534369,12.78978741988,12.3150365876647,12.3909967208191,56915.1187664409,0.0,1.0
2016-02-12,13.39,13.55,13.26,13.5,75147,12.7138272867255,12.8657475530344,12.5903920703495,12.8182724698129,79143.6211384271,0.0,1.0
2016-02-16,13.82,13.87,13.43,13.58,64774,13.1221130024307,13.1695880856522,12.7518073533027,12.8942326029673,68218.9430798363,0.0,1.0
2016-02-17,13.98,14.09,13.92,13.95,78800,13.2740332687396,13.3784784518269,13.2170631688737,13.2455482188067,82990.9024406567,0.0,1.0
2016-02-18,13.93,14.15,13.9,14.05,61083,13.226558185518,13.4354485516928,13.1980731355851,13.3404983852497,64331.6407840439,0.0,1.0
2016-02-19,14.08,14.22,13.93,13.93,51496,13.3689834351826,13.5019136682029,13.226558185518,13.226558185518,54234.7653817776,0.0,1.0
2016-02-22,14.22,14.47,14.195,14.21,72440,13.5019136682029,13.7392890843106,13.4781761265921,13.4924186515586,76292.6519391014,0.0,1.0
2016-02-23,14.21,14.53,14.2,14.2,45680,13.4924186515586,13.7962591841764,13.4829236349143,13.4829236349143,48109.446998594,0.0,1.0
2016-02-24,14.36,14.42,13.98,14.04,67356,13.6348439012232,13.691814001089,13.2740332687396,13.3310033686054,70938.2642740214,0.0,1.0
2016-02-25,14.43,14.45,14.15,14.37,54073,13.7013090177333,13.7202990510219,13.4354485516928,13.6443389178675,56948.820655757,0.0,1.0
2016-02-26,14.35,14.48,14.18,14.48,70346,13.6253488845789,13.7487841009549,13.4639336016257,13.7487841009549,74087.2845569854,0.0,1.0
2016-02-29,14.46,14.58,14.3,14.34,89818,13.7297940676663,13.8437342673979,13.5778738013574,13.6158538679346,94594.8842057728,0.0,1.0
2016-03-01,14.71,14.76,14.42,14.53,51092,13.9671694837739,14.0146445669954,13.691814001089,13.7962591841764,53809.279029163,0.0,1.0
2016-03-02,14.69,14.84,14.5,14.71,70611,13.9481794504853,14.0906047001499,13.7677741342435,13.9671694837739,74366.3783278835,0.0,1.0
2016-03-03,14.76,14.86,14.53,14.71,86332,14.0146445669954,14.1095947334385,13.7962591841764,13.9671694837739,90923.4846384112,0.0,1.0
2016-03-04,14.66,14.8,14.55,14.77,56400,13.9196944005524,14.0526246335727,13.815249217465,14.0241395836397,59399.5799194548,0.0,1.0
2016-03-07,15.01,15.2,14.48,14.68,156566,14.2520199831031,14.4324252993449,13.7487841009549,13.938684433841,164892.81258279,0.0,1.0
2016-03-08,14.76,15.51,14.73,14.96,60659,14.0146445669954,14.7267708153184,13.9861595170625,14.2045448998815,63885.0907506068,0.0,1.0
2016-03-09,14.92,14.97,14.68,14.81,38790,14.1665648333043,14.2140399165258,13.938684433841,14.062119650217,40853.0089552422,0.0,1.0
2016-03-10,14.91,15.23,14.84,14.97,69018,14.15706981666,14.4609103492778,14.0906047001499,14.2140399165258,72688.6561503714,0.0,1.0
2016-03-11,15.13,15.13,14.85,15.02,37280,14.3659601828347,14.3659601828347,14.1000997167942,14.2615149997474,39262.7010531434,0.0,1.0
2016-03-14,15.11,15.24,14.82,15.12,44418,14.3469701495461,14.4704053659221,14.0716146668613,14.3564651661904,46780.3287386943,0.0,1.0
2016-03-15,14.91,15.09,14.82,14.9999,82380,14.15706981666,14.3279801162575,14.0716146668613,14.2424300162923,86761.3013078848,0.0,1.0
2016-03-16,15.2,15.29,14.82,14.9,43489,14.4324252993449,14.5178804491436,14.0716146668613,14.1475748000157,45801.9207644889,0.0,1.0
2016-03-17,15.45,15.53,15.21,15.21,64530,14.6698007154525,14.745760848607,14.4419203159892,14.4419203159892,67961.9661738021,0.0,1.0
2016-03-18,15.91,16.03,15.54,15.54,211182,15.1065714810906,15.2205116808223,14.7552558652513,14.7552558652513,222413.512172878,0.0,1.0
2016-03-21,15.66,15.89,15.58,15.85,67113,14.869196064983,15.087581447802,14.7932359318285,15.0496013812248,70682.3405520278,0.0,1.0
2016-03-22,15.46,15.63,15.35,15.6,61286,14.7172757986741,14.8791087149596,14.612560382254,14.8505499650269,64378.8682743419,0.04,1.0
2016-03-23,15.46,15.61,15.24,15.37,70913,14.7172757986741,14.8600695483378,14.5078449658339,14.6315995488758,74491.7058698301,0.0,1.0
2016-03-24,15.29,15.4,15.17,15.4,63467,14.5554428823885,14.6601582988086,14.4412078826575,14.6601582988086,66669.9349405683,0.0,1.0
2016-03-28,15.25,15.34,14.99,15.25,57877,14.5173645491449,14.6030407989431,14.2698553830611,14.5173645491449,60797.8291798141,0.0,1.0
2016-03-29,15.91,15.93,15.16,15.25,83342,15.1456570476652,15.164696214287,14.4316882993466,14.5173645491449,87547.9496087234,0.0,1.0
2016-03-30,15.89,16.08,15.7,15.98,67309,15.1266178810434,15.3074899639508,14.945745798136,15.2122941308416,70705.8258766715,0.0,1.0
2016-03-31,15.74,16.0,15.7,15.94,103619,14.9838241313797,15.2313332974635,14.945745798136,15.174215797598,108848.251667902,0.0,1.0
2016-04-01,15.88,15.9,15.33,15.6,58346,15.1170982977325,15.1361374643543,14.5935212156322,14.8505499650269,61290.4978026753,0.0,1.0
2016-04-04,15.61,15.86,15.43,15.86,56471,14.8600695483378,15.0980591311106,14.6887170487413,15.0980591311106,59320.8737773777,0.0,1.0
2016-04-05,15.3,15.5,15.27,15.45,65849,14.5649624656994,14.7553541319177,14.5364037157667,14.7077562153631,69172.1453023066,0.0,1.0
2016-04-06,15.46,15.48,15.18,15.29,50112,14.7172757986741,14.7363149652959,14.4507274659684,14.5554428823885,52640.9595497148,0.0,1.0
2016-04-07,15.41,15.63,15.06,15.34,193469,14.6696778821195,14.8791087149596,14.3364924662375,14.6030407989431,203232.634960165,0.0,1.0
2016-04-08,15.62,15.755,15.47,15.57,65462,14.8695891316487,14.998103506346,14.726795381985,14.8219912150941,68765.614903485,0.0,1.0
2016-04-11,15.63,15.84,15.49,15.69,49324,14.8791087149596,15.0790199644888,14.7458345486068,14.9362262148251,51813.1922260166,0.0,1.0
2016-04-12,15.87,15.91,15.58,15.63,72620,15.1075787144216,15.1456570476652,14.831510798405,14.8791087149596,76284.8515824611,0.0,1.0
2016-04-13,16.42,16.45,15.89,15.95,81719,15.6311557965219,15.6597145464546,15.1266178810434,15.1837353809089,85843.0430524255,0.0,1.0
2016-04-14,16.37,16.41,16.23,16.34,69129,15.5835578799673,15.621636213211,15.4502837136145,15.5549991300345,72617.6742638937,0.0,1.0
2016-04-15,16.41,16.42,16.27,16.31,47727,15.621636213211,15.6311557965219,15.4883620468581,15.5264403801018,50135.5977895362,0.0,1.0
2016-04-18,16.39,16.41,16.21,16.31,56613,15.6025970465891,15.621636213211,15.4312445469927,15.5264403801018,59470.039970227,0.0,1.0
2016-04-19,16.45,16.55,16.1,16.4,41494,15.6597145464546,15.7549103795638,15.3265291305726,15.6121166299,43588.0422963736,0.0,1.0
2016-04-20,16.45,16.4634,16.23,16.39,45644,15.6597145464546,15.6724707880912,15.4502837136145,15.6025970465891,47947.4768056991,0.0,1.0
2016-04-21,16.45,16.46,16.22,16.42,49378,15.6597145464546,15.6692341297655,15.4407641303036,15.6311557965219,51869.9173979451,0.0,1.0
2016-04-22,16.66,16.69,16.5,16.5,79837,15.8596257959838,15.8881845459166,15.7073124630092,15.7073124630092,83866.0657641004,0.0,1.0
2016-04-25,16.55,16.612,16.3301,16.55,66606,15.7549103795638,15.8139317960914,15.5455747425567,15.7549103795638,69967.3481754531,0.0,1.0
2016-04-26,16.81,16.81,16.46,16.6,46707,16.0024195456475,16.0024195456475,15.6692341297655,15.8025082961183,49064.1223197745,0.0,1.0
2016-04-27,17.11,17.16,16.69,16.81,88753,16.288007044975,16.3356049615296,15.8881845459166,16.0024195456475,93232.0219291955,0.0,1.0
2016-04-28,16.86,17.04,16.8,16.93,76537,16.0500174622021,16.2213699617986,15.9928999623366,16.1166545453785,80399.5274795765,0.0,1.0
2016-04-29,16.57,16.75,16.4,16.72,72791,15.7739495461856,15.9453020457821,15.6121166299,15.9167432958493,76464.4812935684,0.0,1.0
2016-05-02,16.22,16.52,16.08,16.52,93295,15.4407641303036,15.726351629631,15.3074899639508,15.726351629631,98003.2391680765,0.0,1.0
2016-05-03,17.86,19.0899,17.0,17.33,297613,17.0019757932936,18.172789344703,16.1832916285549,16.4974378778151,312632.38135515,0.0,1.0
2016-05-04,18.03,18.16,17.33,17.59,109596,17.1638087095791,17.287563292621,16.4974378778151,16.7449470438989,115126.887827478,0.0,1.0
2016-05-05,17.65,18.22,17.63,18.16,96124,16.8020645437644,17.3446807924865,16.7830253771425,17.287563292621,100975.007897446,0.0,1.0
2016-05-06,17.59,17.805,17.4,17.6,109900,16.7449470438989,16.9496180850835,16.5640749609915,16.7544666272098,115446.229536112,0.0,1.0
2016-05-09,17.4,17.56,17.24,17.54,53010,16.5640749609915,16.7163882939661,16.4117616280169,16.6973491273443,55685.210443215,0.0,1.0
2016-05-10,17.57,17.67,17.255,17.5,47029,16.7259078772771,16.8211037103862,16.4260410029832,16.6592707941006,49402.3724190521,0.0,1.0
2016-05-11,17.67,17.7,17.38,17.56,77171,16.8211037103862,16.8496624603189,16.5450357943697,16.7163882939661,81065.5230166637,0.0,1.0
2016-05-12,17.48,17.74,17.44,17.69,60782,16.6402316274788,16.8877407935626,16.6021532942352,16.840142877008,63849.4333363421,0.0,1.0
2016-05-13,17.39,17.72,17.32,17.38,81495,16.5545553776806,16.8687016269408,16.4879182945042,16.5450357943697,85607.7386355367,0.0,1.0
2016-05-16,17.5,17.7194,17.37,17.37,50843,16.6592707941006,16.8681304519421,16.5355162110588,16.5355162110588,53408.8503030445,0.0,1.0
2016-05-17,16.78,17.51,16.68,17.39,95169,15.9738607957148,16.6687903774116,15.8786649626056,16.5545553776806,99971.8127272274,0.0,1.0
2016-05-18,17.37,17.4,16.75,16.75,77131,16.5355162110588,16.5640749609915,15.9453020457821,15.9453020457821,81023.5043707905,0.0,1.0
2016-05-19,17.33,17.5,16.86,17.21,89442,16.4974378778151,16.6592707941006,16.0500174622021,16.3832028780841,93955.7931043583,0.0,1.0
2016-05-20,17.58,17.81,17.47,17.47,89346,16.735427460588,16.954377876739,16.6307120441679,16.6307120441679,93854.9483542629,0.0,1.0
2016-05-23,17.35,17.715,17.34,17.65,108649,16.5164770444369,16.8639418352853,16.506957461126,16.8020645437644,114132.096386434,0.0,1.0
2016-05-24,17.81,17.87,17.5,17.5,112770,16.954377876739,17.0114953766045,16.6592707941006,16.6592707941006,118461.067377502,0.0,1.0
2016-05-25,17.85,18.0399,17.67,17.92,57418,16.9924562099827,17.1732330970569,16.8211037103862,17.0590932931591,60315.6652184213,0.0,1.0
2016-05-26,17.96,18.22,17.78,17.94,24965,17.0971716264027,17.3446807924865,16.9258191268063,17.0781324597809,26224.8873554964,0.0,1.0
2016-05-27,18.03,18.04,17.85,17.93,30440,17.1638087095791,17.17332829289,16.9924562099827,17.06861287647,31976.1895093655,0.0,1.0
2016-05-31,17.88,18.145,17.73,18.02,94531,17.0210149599154,17.2732839176546,16.8782212102517,17.1542891262682,99301.6153255529,0.0,1.0
2016-06-01,18.22,18.24,17.7,17.71,79257,17.3446807924865,17.3637199591083,16.8496624603189,16.8591820436299,83256.7953989416,0.0,1.0
2016-06-02,18.51,18.55,18.2,18.22,44349,17.620748708503,17.6588270417467,17.3256416258647,17.3446807924865,46587.1231455602,0.0,1.0
2016-06-03,18.37,18.61,18.13,18.57,71114,17.4874745421502,17.7159445416122,17.2590045426883,17.6778662083685,74702.8495653423,0.0,1.0
2016-06-06,18.65,18.86,18.34,18.34,54416,17.7540228748558,17.953934124385,17.4589157922175,17.4589157922175,57162.1658456516,0.0,1.0
2016-06-07,18.46,18.77,18.36,18.73,53025,17.5731507919485,17.8682578745868,17.4779549588393,17.8301795413432,55700.9674354172,0.0,1.0
2016-06-08,18.61,18.64,18.4,18.49,63316,17.7159445416122,17.7445032915449,17.516033292083,17.6017095418812,66511.3145523976,0.0,1.0
2016-06-09,18.58,18.66,18.43,18.45,48477,17.6873857916794,17.7635424581668,17.5445920420157,17.5636312086375,50923.4473996555,0.0,1.0
2016-06-10,18.41,18.48,18.16,18.35,51904,17.5255528753939,17.5921899585703,17.287563292621,17.4684353755284,54523.394884826,0.0,1.0
2016-06-13,17.87,18.29,17.81,18.29,58969,17.0114953766045,17.4113178756629,16.954377876739,17.4113178756629,61944.9382121476,0.0,1.0
2016-06-14,18.1,18.14,17.83,17.9,51023,17.2304457927555,17.2685241259992,16.9734170433608,17.0400541265372,53597.934209473,0.0,1.0
2016-06-15,17.83,18.15,17.81,18.12,40245,16.9734170433608,17.2780437093101,16.954377876739,17.2494849593774,42276.0100789887,0.0,1.0
2016-06-16,17.98,18.04,17.56,17.64,57630,17.1162107930246,17.17332829289,16.7163882939661,16.7925449604535,60538.3640415482,0.0,1.0
2016-06-17,17.7,18.02,17.5,18.02,140558,16.8496624603189,17.1542891262682,16.6592707941006,17.1542891262682,147651.420665486,0.0,1.0
2016-06-20,17.99,18.12,17.75,17.95,49523,17.1257303763355,17.2494849593774,16.8972603768735,17.0876520430918,52022.2349892347,0.0,1.0
2016-06-21,17.88,18.05,17.76,18.05,38118,17.0210149599154,17.182847876201,16.9067799601844,17.182847876201,40041.668584691,0.0,1.0
2016-06-22,17.71,17.86,17.62,17.84,69371,16.8972603768735,17.0403766420644,16.811390617759,17.0212944733723,72707.6687343632,0.04,1.0
2016-06-23,18.16,18.18,17.64,17.64,80416,17.3266091724462,17.3456913411384,16.8304727864511,16.8304727864511,84283.9210757026,0.0,1.0
2016-06-24,17.49,17.85,17.21,17.44,221418,16.6873565212602,17.0308355577184,16.4202061595705,16.6396510995299,232067.962056554,0.0,1.0
2016-06-27,17.14,17.27,16.72,17.27,108581,16.3534185691481,16.4774526656468,15.9526930266135,16.4774526656468,113803.626570842,0.0,1.0
2016-06-28,17.01,17.25,16.89,17.23,87099,16.2293844726493,16.4583704969547,16.1148914604965,16.4392883282626,91288.3660188592,0.0,1.0
2016-06-29,17.38,17.4,16.99,17.27,67596,16.5824045934535,16.6014867621456,16.2103023039571,16.4774526656468,70847.2931883354,0.0,1.0
2016-06-30,17.92,17.96,17.28,17.38,88488,17.0976231481408,17.135787485525,16.4869937499929,16.5824045934535,92744.1753898073,0.0,1.0
2016-07-01,17.79,17.926,17.57,17.88,55692,16.973589051642,17.1033477987484,16.7636851960287,17.0594588107565,58370.7238926086,0.0,1.0
2016-07-05,17.51,17.67,17.21,17.67,51688,16.7064386899523,16.8590960394893,16.4202061595705,16.8590960394893,54174.1359003296,0.0,1.0
2016-07-06,17.6,17.7,17.1,17.37,76055,16.7923084490668,16.8877192925275,16.3152542317638,16.5728635091075,79713.1617764196,0.0,1.0
2016-07-07,17.76,17.82,17.37,17.69,86483,16.9449657986038,17.0022123046802,16.5728635091075,16.8781782081814,90642.7370969705,0.0,1.0
2016-07-08,18.24,18.29,17.7901,17.93,82321,17.4029378472147,17.450643268945,16.9736844624855,17.1071642324868,86280.5494786225,0.0,1.0
2016-07-11,18.47,18.48,18.25,18.31,54728,17.6223827871741,17.6319238715202,17.4124789315608,17.4697254376372,57360.3565538083,0.0,1.0
2016-07-12,18.69,18.79,18.25,18.49,83916,17.8322866427875,17.9276974862481,17.4124789315608,17.6414649558662,87952.2672227992,0.0,1.0
2016-07-13,18.87,18.87,18.32,18.7,63985,18.0040261610166,18.0040261610166,17.4792665219832,17.8418277271335,67062.6080634302,0.0,1.0
2016-07-14,18.86,19.03,18.8,19.0,44328,17.9944850766705,18.1566835105535,17.9372385705941,18.1280602575153,46460.128002434,0.0,1.0
2016-07-15,19.19,19.21,18.87,19.01,69914,18.3093408600905,18.3284230287826,18.0040261610166,18.1376013418614,73276.7864366128,0.0,1.0
2016-07-18,19.27,19.36,19.01,19.25,79216,18.385669534859,18.4715392939735,18.1376013418614,18.3665873661669,83026.2023966976,0.0,1.0
2016-07-19,19.16,19.32,19.14,19.29,81423,18.2807176070523,18.4333749565893,18.2616354383602,18.4047517035511,85339.3566671672,0.0,1.0
2016-07-20,19.35,19.43,18.82,19.29,72499,18.4619982096275,18.538326884396,17.9563207392863,18.4047517035511,75986.1220909687,0.0,1.0
2016-07-21,18.89,19.36,18.75,19.36,40229,18.0231083297087,18.4715392939735,17.8895331488638,18.4715392939735,42163.9706147337,0.0,1.0
2016-07-22,19.14,19.29,18.75,18.89,46700,18.2616354383602,18.4047517035511,17.8895331488638,18.0231083297087,48946.2185912667,0.0,1.0
2016-07-25,19.15,19.2,19.034,19.15,39252,18.2711765227063,18.3188819444366,18.160499944292,18.2711765227063,41139.977990244,0.0,1.0
2016-07-26,19.18,19.22,18.91,19.16,67182,18.2997997757444,18.3379641131287,18.0421904984008,18.2807176070523,70413.3802440789,0.0,1.0
2016-07-27,19.6,19.65,19.1,19.21,60789,18.700525318279,18.7482307400093,18.223471100976,18.3284230287826,63712.8839816811,0.0,1.0
2016-07-28,19.58,19.77,19.31,19.55,60934,18.6814431495869,18.862723752162,18.4238338722432,18.6528198965487,63864.8583220608,0.0,1.0
2016-07-29,19.11,19.16,18.5,18.9,135984,18.233012185322,18.2807176070523,17.6510060402123,18.0326494140547,142524.680704814,0.0,1.0
2016-08-01,19.36,19.36,18.76,18.99,93468,18.4715392939735,18.4715392939735,17.8990742332099,18.1185191731693,97963.7079076771,0.0,1.0
2016-08-02,19.24,19.42,19.19,19.3,118217,18.3570462818208,18.5287858000499,18.3093408600905,18.4142927878972,123903.10756325,0.0,1.0
2016-08-03,19.24,19.34,19.17,19.2,58598,18.3570462818208,18.4524571252814,18.2902586913984,18.3188819444366,61416.4992935984,0.0,1.0
2016-08-04,19.19,19.32,19.14,19.3,83118,18.3093408600905,18.4333749565893,18.2616354383602,18.4142927878972,87115.8843012613,0.0,1.0
2016-08-05,19.45,19.57,19.22,19.23,63272,18.5574090530881,18.6719020652408,18.3379641131287,18.3475051974747,66315.3135483216,0.0,1.0
2016-08-08,19.61,19.76,19.35,19.39,64636,18.710066402625,18.853182667816,18.4619982096275,18.5001625470117,67744.9204467906,0.0,1.0
2016-08-09,19.65,19.79,19.52,19.55,71183,18.7482307400093,18.8818059208541,18.6241966435105,18.6528198965487,74606.8239396602,0.0,1.0
2016-08-10,19.45,19.73,19.37,19.63,113653,18.5574090530881,18.8245594147778,18.4810803783196,18.7291485713172,119119.584187435,0.0,1.0
2016-08-11,19.43,19.54,19.35,19.54,81368,18.538326884396,18.6432788122026,18.4619982096275,18.6432788122026,85281.7112277126,0.0,1.0
2016-08-12,19.39,19.72,19.27,19.42,37584,18.5001625470117,18.8150183304317,18.385669534859,18.5287858000499,39391.7490264276,0.0,1.0
2016-08-15,19.49,19.57,19.39,19.42,42709,18.5955733904723,18.6719020652408,18.5001625470117,18.5287858000499,44763.2558846769,0.0,1.0
2016-08-16,19.11,19.44,18.91,19.44,56461,18.233012185322,18.547867968742,18.0421904984008,18.547867968742,59176.7119460709,0.0,1.0
2016-08-17,18.94,19.16,18.82,19.12,54707,18.070813751439,18.2807176070523,17.9563207392863,18.2425532696681,57338.3464769255,0.0,1.0
2016-08-18,19.05,19.06,18.79,18.79,75858,18.1757656792457,18.1853067635917,17.9276974862481,17.9276974862481,79506.6862932826,0.0,1.0
2016-08-19,18.89,19.05,18.84,19.05,90079,18.0231083297087,18.1757656792457,17.9754029079784,18.1757656792457,94411.7007383877,0.0,1.0
2016-08-22,18.87,18.89,18.5,18.86,71611,18.0040261610166,18.0231083297087,17.6510060402123,17.9944850766705,75055.4102685051,0.0,1.0
2016-08-23,19.08,19.12,18.84,18.85,79065,18.2043889322838,18.2425532696681,17.9754029079784,17.9849439923244,82867.939462923,0.0,1.0
2016-08-24,19.25,19.27,18.97,19.04,76667,18.3665873661669,18.385669534859,18.0994370044772,18.1662245948996,80354.5983027117,0.0,1.0
2016-08-25,19.44,19.45,19.17,19.27,61097,18.547867968742,18.5574090530881,18.2902586913984,18.385669534859,64035.6984426258,0.0,1.0
2016-08-26,19.26,19.68,19.19,19.39,51451,18.3761284505129,18.7768539930475,18.3093408600905,18.5001625470117,53925.7364612262,0.0,1.0
2016-08-29,19.38,19.46,19.2,19.36,44037,18.4906214626657,18.5669501374341,18.3188819444366,18.4715392939735,46155.1312227753,0.0,1.0
2016-08-30,19.55,19.57,19.35,19.35,38043,18.6528198965487,18.6719020652408,18.4619982096275,18.4619982096275,39872.8264211468,0.0,1.0
2016-08-31,19.28,19.48,19.22,19.46,81271,18.395210619205,18.5860323061263,18.3379641131287,18.5669501374341,85180.0456344934,0.0,1.0
2016-09-01,19.17,19.31,18.99,19.31,49034,18.2902586913984,18.4238338722432,18.1185191731693,18.4238338722432,51392.4814219308,0.0,1.0
2016-09-02,19.43,19.44,19.12,19.23,50345,18.538326884396,18.547867968742,18.2425532696681,18.3475051974747,52766.5390787433,0.0,1.0
2016-09-06,19.36,19.43,19.15,19.42,47482,18.4715392939735,18.538326884396,18.2711765227063,18.5287858000499,49765.8319304181,0.0,1.0
2016-09-07,19.51,19.52,19.27,19.37,66490,18.6146555591644,18.6241966435105,18.385669534859,18.4810803783196,69688.0958058528,0.0,1.0
2016-09-08,19.22,19.53,19.15,19.53,32821,18.3379641131287,18.6337377278566,18.2711765227063,18.6337377278566,34399.653969678,0.0,1.0
2016-09-09,18.15,18.94,18.13,18.93,74254,17.3170680881002,18.070813751439,17.2979859194081,18.0612726670929,77825.5356590131,0.0,1.0
2016-09-12,18.13,18.34,17.82,18.17,68027,17.2979859194081,17.4983486906753,17.0022123046802,17.3361502567923,71299.0238138777,0.0,1.0
2016-09-13,17.79,18.345,17.76,18.1,59044,16.973589051642,17.5031192328484,16.9449657986038,17.2693626663699,61883.9514026284,0.0,1.0
2016-09-14,17.55,17.87,17.53,17.87,50868,16.7446030273365,17.0499177264105,16.7255208586444,17.0499177264105,53314.6948030098,0.0,1.0
2016-09-15,17.85,17.86,17.65,17.7,68657,17.0308355577184,17.0403766420644,16.8400138707972,16.8877192925275,71959.3261203552,0.0,1.0
2016-09-16,18.14,18.31,17.745,17.88,147817,17.3075270037541,17.4697254376372,16.9306541720847,17.0594588107565,154926.8349787,0.0,1.0
2016-09-19,18.19,18.33,18.13,18.24,43204,17.3552324254844,17.4888076063293,17.2979859194081,17.4029378472147,45282.0648397664,0.0,1.0
2016-09-20,17.97,18.34,17.9,18.34,48395,17.1453285698711,17.4983486906753,17.0785409794487,17.4983486906753,50722.7462253608,0.0,1.0
2016-09-21,18.48,18.49,18.02,18.02,54153,17.6700882089044,17.6796499449482,17.2302483508906,17.2302483508906,56635.1128624077,0.04,1.0
2016-09-22,19.17,19.18,18.49,18.49,95534,18.3298479959252,18.339409731969,17.6796499449482,17.6796499449482,99912.8187209804,0.0,1.0
2016-09-23,19.08,19.11,18.72,18.95,79326,18.2437923715312,18.2724775796625,17.8995698739551,18.1194898029621,82961.9220158319,0.0,1.0
2016-09-26,18.44,18.93,18.43,18.93,49622,17.6318412647293,18.1003663308745,17.6222795286855,18.1003663308745,51896.4336317174,0.0,1.0
2016-09-27,18.26,18.53,18.18,18.45,55756,17.4597300159413,17.7178968891233,17.383236127591,17.6414030007731,58311.5866666001,0.0,1.0
2016-09-28,18.56,18.6,18.23,18.23,65940,17.7465820972547,17.7848290414298,17.4310448078099,17.4310448078099,68962.3722073966,0.0,1.0
2016-09-29,18.28,18.51,18.21,18.51,44434,17.4788534880288,17.6987734170358,17.4119213357224,17.6987734170358,46470.6406834012,0.0,1.0
2016-09-30,18.6,18.64,18.23,18.34,83586,17.7848290414298,17.8230759856049,17.4310448078099,17.5362239042915,87417.1799109412,0.0,1.0
2016-10-03,18.38,18.495,18.3,18.49,57996,17.5744708484666,17.6844308129701,17.4979769601164,17.6796499449482,60654.2574846859,0.0,1.0
2016-10-04,18.32,18.55,18.25,18.4,34096,17.517100432204,17.7370203612109,17.4501682798975,17.5935943205542,35658.796523861,0.0,1.0
2016-10-05,18.55,18.6397,18.3,18.49,47973,17.7370203612109,17.8227891335236,17.4979769601164,17.6796499449482,50171.8514089391,0.0,1.0
2016-10-06,18.68,18.7,18.28,18.53,40158,17.86132292978,17.8804464018676,17.4788534880288,17.7178968891233,41998.6494253055,0.0,1.0
2016-10-07,18.34,18.8,18.18,18.8,41439,17.5362239042915,17.9760637623054,17.383236127591,17.9760637623054,43338.3642993982,0.0,1.0
2016-10-10,18.37,18.54,18.35,18.51,35248,17.5649091124229,17.7274586251671,17.5457856403353,17.6987734170358,36863.5986588765,0.0,1.0
2016-10-11,17.89,18.32,17.84,18.3,42222,17.1059457823214,17.517100432204,17.0581371021025,17.4979769601164,44157.2532505416,0.0,1.0
2016-10-12,17.86,17.95,17.63,17.84,38307,17.0772605741901,17.1633161985841,16.8573406451832,17.0581371021025,40062.8084948248,0.0,1.0
2016-10-13,17.43,17.73,17.34,17.73,63926,16.6661059243076,16.952958005621,16.5800502999136,16.952958005621,66856.0601414929,0.0,1.0
2016-10-14,17.41,17.6,17.23,17.53,56958,16.64698245222,16.8286554370518,16.474871203432,16.7617232847454,59568.680560948,0.0,1.0
2016-10-17,17.18,17.46,17.17,17.46,42581,16.4270625232131,16.6947911324389,16.4175007871693,16.6947911324389,44532.7080825472,0.0,1.0
2016-10-18,16.74,17.23,16.72,17.2,62229,16.0063461372868,16.474871203432,15.9872226651992,16.4461859953007,65081.2778297557,0.0,1.0
2016-10-19,16.75,17.085,16.59,16.59,89305,16.0159078733306,16.3362260307972,15.8629200966301,15.8629200966301,93398.3113433661,0.0,1.0
2016-10-20,16.51,16.82,16.41,16.72,109987,15.7864262082799,16.082840025637,15.6908088478421,15.9872226651992,115028.274673566,0.0,1.0
2016-10-21,16.49,16.6333,16.35,16.35,75531,15.7673027361923,15.9043224136997,15.6334384315794,15.6334384315794,78992.9774825127,0.0,1.0
2016-10-24,17.2,17.2,16.5,16.7,95905,16.4461859953007,16.4461859953007,15.7768644722361,15.9680991931117,100300.823575226,0.0,1.0
2016-10-25,17.1,17.2,16.7,17.15,83848,16.3505686348629,16.4461859953007,15.9680991931117,16.3983773150818,87691.1887298421,0.0,1.0
2016-10-26,17.05,17.25,16.8,17.0,61910,16.302759954644,16.4939946755196,16.0637165535495,16.2549512744251,64747.6564052157,0.0,1.0
2016-10-27,16.45,17.25,16.45,17.25,47627,15.7290557920172,16.4939946755196,15.7290557920172,16.4939946755196,49809.9924343598,0.0,1.0
2016-10-28,17.55,18.2,17.25,18.0,95555,16.7808467568329,17.4023595996786,16.4939946755196,17.211124878803,99934.7812599001,0.0,1.0
2016-10-31,18.2,18.55,17.35,17.7,131550,17.4023595996786,17.7370203612109,16.5896120359574,16.9242727974896,137579.618803201,0.0,1.0
2016-11-01,18.5,18.6,18.2,18.35,81301,17.689211680992,17.7848290414298,17.4023595996786,17.5457856403353,85027.4465094565,0.0,1.0
2016-11-02,18.0,18.65,17.95,18.5,44621,17.211124878803,17.8326377216487,17.1633161985841,17.689211680992,46666.2118633038,0.0,1.0
2016-11-03,17.5,18.15,17.4,18.15,55208,16.733038076614,17.3545509194597,16.6374207161762,17.3545509194597,57738.4689843186,0.0,1.0
2016-11-04,16.9,17.6,16.9,17.55,85391,16.1593339139873,16.8286554370518,16.1593339139873,16.7808467568329,89304.912422836,0.0,1.0
2016-11-07,17.65,17.775,17.25,17.35,99754,16.8764641172707,16.995985817818,16.4939946755196,16.5896120359574,104326.243208624,0.0,1.0
2016-11-08,17.65,17.8,17.45,17.6,46814,16.8764641172707,17.0198901579274,16.6852293963951,16.8286554370518,48959.7284276172,0.0,1.0
2016-11-09,18.8,18.8,17.2,17.5,88344,17.9760637623054,17.9760637623054,16.4461859953007,16.733038076614,92393.2637289999,0.0,1.0
2016-11-10,20.0,20.3,18.8,19.25,145110,19.1234720875589,19.4103241688723,17.9760637623054,18.4063418842754,151761.143934112,0.0,1.0
2016-11-11,21.55,21.55,20.05,20.05,199942,20.6055411743447,20.6055411743447,19.1712807677778,19.1712807677778,209106.378888252,0.0,1.0
2016-11-14,21.65,22.15,21.1,22.15,128055,20.7011585347825,21.1792453369715,20.1752630523746,21.1792453369715,133924.424825875,0.0,1.0
2016-11-15,21.5,21.7,21.25,21.7,61874,20.5577324941258,20.7489672150014,20.3186890930313,20.7489672150014,64710.0063384967,0.0,1.0
2016-11-16,21.65,21.7,21.3,21.5,72651,20.7011585347825,20.7489672150014,20.3664977732502,20.5577324941258,75980.972144974,0.0,1.0
2016-11-17,22.4,22.45,21.3,21.65,163705,21.418288738066,21.4660974182849,20.3664977732502,20.7011585347825,171208.449229783,0.0,1.0
2016-11-18,22.55,22.65,21.95,22.4,172263,21.5617147787227,21.6573321391605,20.9880106160959,21.418288738066,180158.706757094,0.0,1.0
2016-11-21,22.4,22.8,22.0,22.45,65309,21.418288738066,21.8007581798172,21.0358192963148,21.4660974182849,68302.4502046234,0.0,1.0
2016-11-22,22.35,22.55,21.7,22.55,118495,21.3704800578471,21.5617147787227,20.7489672150014,21.5617147787227,123926.240441545,0.0,1.0
2016-11-23,22.35,22.4,22.05,22.35,107694,21.3704800578471,21.418288738066,21.0836279765337,21.3704800578471,112630.174590588,0.0,1.0
2016-11-25,22.5,22.7,22.45,22.45,41058,21.5139060985038,21.7051408193794,21.4660974182849,21.4660974182849,42939.9010932862,0.0,1.0
2016-11-28,22.45,22.6,22.05,22.4,103155,21.4660974182849,21.6095234589416,21.0836279765337,21.418288738066,107883.128678405,0.0,1.0
2016-11-29,22.2,22.5,22.05,22.5,82188,21.2270540171904,21.5139060985038,21.0836279765337,21.5139060985038,85955.1023200109,0.0,1.0
2016-11-30,22.1,22.4,21.8,22.4,76121,21.1314366567526,21.418288738066,20.8445845754392,21.418288738066,79610.0202426334,0.0,1.0
2016-12-01,21.8,22.6,21.6,22.15,68583,20.8445845754392,21.6095234589416,20.6533498545636,21.1792453369715,71726.5146057005,0.0,1.0
2016-12-02,22.05,22.1,21.65,21.8,52788,21.0836279765337,21.1314366567526,20.7011585347825,20.8445845754392,55207.5478326366,0.0,1.0
2016-12-05,22.45,22.6,22.15,22.45,107258,21.4660974182849,21.6095234589416,21.1792453369715,21.4660974182849,112174.190449211,0.0,1.0
2016-12-06,22.75,22.8,22.2,22.45,130834,21.7529494995983,21.8007581798172,21.2270540171904,21.4660974182849,136830.800809562,0.0,1.0
2016-12-07,23.15,23.15,22.45,22.75,74096,22.1354189413494,22.1354189413494,21.4660974182849,21.7529494995983,77492.2039896767,0.0,1.0
2016-12-08,23.55,23.8,23.0,23.25,147990,22.5178883831006,22.7569317841951,21.9919929006927,22.2310363017872,154773.149271651,0.0,1.0
2016-12-09,23.65,23.85,23.3,23.7,129074,22.6135057435384,22.804740464414,22.2788449820061,22.6613144237573,134990.130881067,0.0,1.0
2016-12-12,23.8,23.85,23.15,23.65,117524,22.7569317841951,22.804740464414,22.1354189413494,22.6135057435384,122910.734475312,0.0,1.0
2016-12-13,23.75,24.05,23.55,24.0,98242,22.7091231039762,22.9959751852896,22.5178883831006,22.9481665050707,102744.940406416,0.0,1.0
2016-12-14,23.8,24.0,23.6,23.75,65680,22.7569317841951,22.9481665050707,22.5656970633195,22.7091231039762,68690.455058869,0.0,1.0
2016-12-15,24.0,24.125,23.6,23.75,134384,22.9481665050707,23.0676882056179,22.5656970633195,22.7091231039762,140543.515722154,0.0,1.0
2016-12-16,24.0,24.8,23.7,24.1,1205365,22.9481665050707,23.713105388573,22.6613144237573,23.0437838655085,1260613.12975082,0.0,1.0
2016-12-19,24.05,24.45,23.725,24.05,126999,22.9959751852896,23.3784446270408,22.6852187638668,22.9959751852896,132820.022868777,0.0,1.0
2016-12-20,23.95,24.25,23.7,24.2,151825,22.9003578248518,23.1872099061652,22.6613144237573,23.1394012259463,158783.927212436,0.0,1.0
2016-12-21,23.6,24.0,23.5,23.9,80153,22.6039440074946,22.9870617025369,22.5081645837341,22.8912822787763,83684.9887512026,0.04,1.0
2016-12-22,23.0,23.75,22.95,23.45,109909,22.0292674649312,22.7476131431355,21.9813777530509,22.4602748718538,114752.204267537,0.0,1.0
2016-12-23,22.95,23.05,22.8,23.0,94467,21.9813777530509,22.0771571768115,21.8377086174101,22.0292674649312,98629.7435200162,0.0,1.0
2016-12-27,23.25,23.4,22.95,23.05,117722,22.2687160243326,22.4123851599735,21.9813777530509,22.0771571768115,122909.488675022,0.0,1.0
2016-12-28,22.85,23.375,22.775,23.25,72888,21.8855983292903,22.3884403040333,21.8137637614699,22.2687160243326,76099.8522837282,0.0,1.0
2016-12-29,22.65,23.025,22.55,22.9,114186,21.6940394817692,22.0532123208713,21.5982600580086,21.9334880411706,119217.672770137,0.0,1.0
2016-12-30,22.4,22.6,22.25,22.55,106909,21.4545909223678,21.6461497698889,21.3109217867269,21.5982600580086,111620.007515655,0.0,1.0
2017-01-03,22.5,22.75,22.25,22.7,107049,21.5503703461283,21.7898189055298,21.3109217867269,21.7419291936495,111766.17669741,0.0,1.0
2017-01-04,22.5,22.65,22.35,22.5,128834,21.5503703461283,21.6940394817692,21.4067012104875,21.5503703461283,134511.145443994,0.0,1.0
2017-01-05,22.4,22.525,22.15,22.45,97668,21.4545909223678,21.5743152020685,21.2151423629664,21.5024806342481,101971.797454274,0.0,1.0
2017-01-06,22.15,22.45,22.05,22.45,75274,21.2151423629664,21.5024806342481,21.1193629392058,21.5024806342481,78590.9927670581,0.0,1.0
2017-01-09,22.0,22.3,21.75,22.15,79266,21.0714732273255,21.3588114986072,20.8320246679241,21.2151423629664,82758.9025782294,0.0,1.0
2017-01-10,22.6,22.65,21.9,22.0,104404,21.6461497698889,21.6940394817692,20.9756938035649,21.0714732273255,109004.623227834,0.0,1.0
2017-01-11,22.8,22.85,22.25,22.45,100573,21.8377086174101,21.8855983292903,21.3109217867269,21.5024806342481,105004.80797568,0.0,1.0
2017-01-12,22.1,22.65,21.9,22.65,63839,21.1672526510861,21.6940394817692,20.9756938035649,21.6940394817692,66652.1028144675,0.0,1.0
2017-01-13,22.0,22.35,21.85,22.3,113360,21.0714732273255,21.4067012104875,20.9278040916846,21.3588114986072,118355.274597786,0.0,1.0
2017-01-17,21.55,21.85,21.5,21.85,71207,20.6404658204029,20.9278040916846,20.5925761085226,20.9278040916846,74344.7780370902,0.0,1.0
2017-01-18,21.6,21.75,21.35,21.7,52221,20.6883555322832,20.8320246679241,20.4489069728818,20.7841349560438,54522.1488600121,0.0,1.0
2017-01-19,21.5,21.7,21.2,21.7,66200,20.5925761085226,20.7841349560438,20.3052378372409,20.7841349560438,69117.141658199,0.0,1.0
2017-01-20,21.5,21.65,21.35,21.5,61527,20.5925761085226,20.7362452441635,20.4489069728818,20.5925761085226,64238.2231843506,0.0,1.0
2017-01-23,21.3,21.6,21.1,21.5,56746,20.4010172610015,20.6883555322832,20.2094584134804,20.5925761085226,59246.5456274343,0.0,1.0
2017-01-24,21.95,22.05,21.4,21.4,84067,21.0235835154452,21.1193629392058,20.4967966847621,20.4967966847621,87771.4614468248,0.0,1.0
2017-01-25,22.1,22.3,21.9,22.2,65837,21.1672526510861,21.3588114986072,20.9756938035649,21.2630320748466,68738.145851221,0.0,1.0
2017-01-26,21.8,22.05,21.6,22.05,36786,20.8799143798044,21.1193629392058,20.6883555322832,21.1193629392058,38406.9965715785,0.0,1.0
2017-01-27,21.95,22.0,21.65,21.85,134825,21.0235835154452,21.0714732273255,20.7362452441635,20.9278040916846,140766.142357502,0.0,1.0
2017-01-30,21.4,21.8,21.2,21.75,101227,20.4967966847621,20.8799143798044,20.3052378372409,20.8320246679241,105687.62686759,0.0,1.0
2017-01-31,21.5,21.55,21.0,21.3,75003,20.5925761085226,20.6404658204029,20.1136789897198,20.4010172610015,78308.0509938051,0.0,1.0
2017-02-01,21.1,21.85,20.85,21.85,78268,20.2094584134804,20.9278040916846,19.9700098540789,20.9278040916846,81716.9251254365,0.0,1.0
2017-02-02,20.85,21.15,20.775,21.1,63624,19.9700098540789,20.2573481253606,19.8981752862585,20.2094584134804,66427.6287139162,0.0,1.0
2017-02-03,21.45,21.45,20.875,21.05,68997,20.5446863966424,20.5446863966424,19.9939547100191,20.1615687016001,72037.3930965368,0.0,1.0
2017-02-06,21.1,21.35,20.8,21.35,64241,20.2094584134804,20.4489069728818,19.9221201421987,20.4489069728818,67071.8171792197,0.0,1.0
2017-02-07,23.05,23.3,21.6,22.0,204037,22.0771571768115,22.3166057362129,20.6883555322832,21.0714732273255,213028.009554591,0.0,1.0
2017-02-08,22.5,23.1,22.4,23.1,84147,21.5503703461283,22.1250468886918,21.4545909223678,22.1250468886918,87854.9866935418,0.0,1.0
2017-02-09,23.0,23.2,22.6,22.6,53237,22.0292674649312,22.2208263124523,21.6461497698889,21.6461497698889,55582.9194933162,0.0,1.0
2017-02-10,23.1,23.35,22.875,23.25,68393,22.1250468886918,22.3644954480932,21.9095431852305,22.2687160243326,71406.7774838246,0.0,1.0
2017-02-13,23.4,23.595,23.05,23.15,69409,22.4123851599735,22.5991550363066,22.0771571768115,22.1729366005721,72467.5481171287,0.0,1.0
2017-02-14,23.15,23.3,22.95,23.2,66066,22.1729366005721,22.3166057362129,21.9813777530509,22.2208263124523,68977.2368699479,0.0,1.0
2017-02-15,23.45,23.45,22.9,22.9,38864,22.4602748718538,22.4602748718538,21.9334880411706,21.9334880411706,40576.5648550489,0.0,1.0
2017-02-16,23.25,23.5,22.9,23.45,78656,22.2687160243326,22.5081645837341,21.9334880411706,22.4602748718538,82122.0225720135,0.0,1.0
2017-02-17,23.3,23.3,23.0,23.3,86639,22.3166057362129,22.3166057362129,22.0292674649312,22.3166057362129,90456.7981287718,0.0,1.0
2017-02-21,23.25,23.55,22.95,23.3,69756,22.2687160243326,22.5560542956143,21.9813777530509,22.3166057362129,72829.8388747632,0.0,1.0
2017-02-22,22.9,23.4,22.7,23.3,72392,21.9334880411706,22.4123851599735,21.7419291936495,22.3166057362129,75581.9957540836,0.0,1.0
2017-02-23,22.6,23.1,22.45,23.05,82926,21.6461497698889,22.1250468886918,21.5024806342481,22.0771571768115,86580.1826155257,0.0,1.0
2017-02-24,22.7,22.75,22.2,22.25,59215,21.7419291936495,21.7898189055298,21.2630320748466,21.3109217867269,61824.3435542332,0.0,1.0
2017-02-27,22.7,22.8,22.35,22.55,89061,21.7419291936495,21.8377086174101,21.4067012104875,21.5982600580086,92985.5249731245,0.0,1.0
2017-02-28,21.9,22.55,21.9,22.55,98068,20.9756938035649,21.5982600580086,20.9756938035649,21.5982600580086,102389.423687859,0.0,1.0
2017-03-01,22.75,22.85,22.2,22.35,86508,21.7898189055298,21.8855983292903,21.2630320748466,21.4067012104875,90320.0255372728,0.0,1.0
2017-03-02,22.3,22.75,22.25,22.75,42850,21.3588114986072,21.7898189055298,21.3109217867269,21.7898189055298,44738.2102727163,0.0,1.0
2017-03-03,22.25,22.35,21.9,22.35,52990,21.3109217867269,21.4067012104875,20.9756938035649,21.4067012104875,55325.0352940779,0.0,1.0
2017-03-06,21.95,22.15,21.4815,22.0,35957,21.0235835154452,21.2151423629664,20.5748569151269,21.0714732273255,37541.4662024752,0.0,1.0
2017-03-07,21.7,22.0,21.65,21.85,39509,20.7841349560438,21.0714732273255,20.7362452441635,20.9278040916846,41249.9871567035,0.0,1.0
2017-03-08,21.45,21.85,21.425,21.85,52957,20.5446863966424,20.9278040916846,20.5207415407022,20.9278040916846,55290.581129807,0.0,1.0
2017-03-09,21.3,21.75,21.25,21.35,55605,20.4010172610015,20.8320246679241,20.3531275491212,20.4489069728818,58055.2667961351,0.0,1.0
2017-03-10,21.45,21.5,21.15,21.45,88291,20.5446863966424,20.5925761085226,20.2573481253606,20.5446863966424,92181.5944734746,0.0,1.0
2017-03-13,21.8,21.95,21.3,21.35,76106,20.8799143798044,21.0235835154452,20.4010172610015,20.4489069728818,79459.6553329134,0.0,1.0
2017-03-14,21.7,21.85,21.3,21.7,46642,20.7841349560438,20.9278040916846,20.4010172610015,20.7841349560438,48697.3069670953,0.0,1.0
2017-03-15,22.2,22.325,21.8,21.8,64411,21.3013438443509,21.4212838434745,20.9175358471554,20.9175358471554,67128.3563350964,0.04,1.0
2017-03-16,22.3,22.45,22.1,22.25,60437,21.3972958436497,21.5412238425981,21.205391845052,21.3493198440003,62986.70214442,0.0,1.0
2017-03-17,22.6,22.65,22.05,22.3,265923,21.6851518415464,21.7331278411958,21.1574158454025,21.3972958436497,277141.697873001,0.0,1.0
2017-03-20,22.05,22.6,21.95,22.55,55413,21.1574158454025,21.6851518415464,21.0614638461037,21.6371758418969,57750.7507971731,0.0,1.0
2017-03-21,21.35,22.25,21.3,22.2,72707,20.4857518503104,21.3493198440003,20.437775850661,21.3013438443509,75774.3460597703,0.0,1.0
2017-03-22,21.45,21.45,21.1,21.2,91605,20.5817038496093,20.5817038496093,20.2458718520632,20.3418238513621,95469.6105024998,0.0,1.0
2017-03-23,21.8,21.95,21.35,21.5,83929,20.9175358471554,21.0614638461037,20.4857518503104,20.6296798492587,87469.7771940865,0.0,1.0
2017-03-24,21.95,22.15,21.7,21.9,75361,21.0614638461037,21.2533678447014,20.8215838478565,21.0134878464542,78540.3123964727,0.0,1.0
2017-03-27,21.9,22.1,21.5,21.8,45864,21.0134878464542,21.205391845052,20.6296798492587,20.9175358471554,47798.899798992,0.0,1.0
2017-03-28,22.1,22.2,21.6,21.85,102628,21.205391845052,21.3013438443509,20.7256318485576,20.9655118468048,106957.646270952,0.0,1.0
2017-03-29,21.3,22.05,21.3,22.05,65563,20.437775850661,21.1574158454025,20.437775850661,21.1574158454025,68328.9566440193,0.0,1.0
2017-03-30,21.55,21.75,21.25,21.4,106195,20.6776558489082,20.8695598475059,20.3897998510115,20.5337278499598,110675.130039986,0.0,1.0
2017-03-31,21.3,21.7,21.15,21.55,189023,20.437775850661,20.8215838478565,20.2938478517126,20.6776558489082,196997.458501326,0.0,1.0
2017-04-03,20.45,21.55,20.45,21.4,142059,19.6221838566205,20.6776558489082,19.6221838566205,20.5337278499598,148052.152157356,0.0,1.0
2017-04-04,20.0,20.6,19.85,20.4,135868,19.1903998597756,19.7661118555688,19.0464718608272,19.5742078569711,141599.967684664,0.0,1.0
2017-04-05,19.85,20.45,19.8,20.1,120293,19.0464718608272,19.6221838566205,18.9984958611778,19.2863518590744,125367.893195538,0.0,1.0
2017-04-06,20.45,20.5,19.75,19.95,95130,19.6221838566205,19.6701598562699,18.9505198615284,19.1424238601261,99143.3223852717,0.0,1.0
2017-04-07,20.3,20.5,20.05,20.35,65720,19.4782558576722,19.6701598562699,19.238375859425,19.5262318573216,68492.5801236208,0.0,1.0
2017-04-10,20.15,20.6,20.05,20.35,43295,19.3343278587239,19.7661118555688,19.238375859425,19.5262318573216,45121.5194225831,0.0,1.0
2017-04-11,20.55,20.6,19.9,20.0,92025,19.7181358559194,19.7661118555688,19.0944478604767,19.1903998597756,95907.3293651279,0.0,1.0
2017-04-12,19.7,20.5,19.65,20.45,52534,18.9025438618789,19.6701598562699,18.8545678622295,19.6221838566205,54750.2922126339,0.0,1.0
2017-04-13,19.4,19.8,19.3,19.65,74767,18.6146878639823,18.9984958611778,18.5187358646834,18.8545678622295,77921.2528621844,0.0,1.0
2017-04-17,20.0,20.0,19.4,19.55,88306,19.1903998597756,19.1903998597756,18.6146878639823,18.7586158629306,92031.4330553325,0.0,1.0
2017-04-18,20.15,20.2,19.75,19.85,60593,19.3343278587239,19.3823038583733,18.9505198615284,19.0464718608272,63149.2834362531,0.0,1.0
2017-04-19,20.3,20.5,20.1,20.3,96227,19.4782558576722,19.6701598562699,19.2863518590744,19.4782558576722,100286.602366946,0.0,1.0
2017-04-20,20.85,20.9,20.35,20.45,56327,20.005991853816,20.0539678534655,19.5262318573216,19.6221838566205,58703.3104172732,0.0,1.0
2017-04-21,20.7,20.8,20.5,20.75,65538,19.8620638548677,19.9580158541666,19.6701598562699,19.9100398545171,68302.9019498154,0.0,1.0
2017-04-24,21.0,21.15,20.85,21.15,64360,20.1499198527643,20.2938478517126,20.005991853816,20.2938478517126,67075.2047589204,0.0,1.0
2017-04-25,21.25,21.5,21.1,21.3,44704,20.3897998510115,20.6296798492587,20.2458718520632,20.437775850661,46589.9619879238,0.0,1.0
2017-04-26,21.35,21.6,20.65,21.15,97719,20.4857518503104,20.7256318485576,19.8140878552183,20.2938478517126,101841.546517044,0.0,1.0
2017-04-27,21.75,21.9,21.1,21.3,73245,20.8695598475059,21.0134878464542,20.2458718520632,20.437775850661,76335.0430790416,0.0,1.0
2017-04-28,22.1,22.45,21.625,21.95,165180,21.205391845052,21.5412238425981,20.7496198483823,21.0614638461037,172148.575545035,0.0,1.0
2017-05-01,21.95,22.65,21.3,22.25,118123,21.0614638461037,21.7331278411958,20.437775850661,21.3493198440003,123106.345738625,0.0,1.0
2017-05-02,21.55,22.1,21.225,21.9,121386,20.6776558489082,21.205391845052,20.3658118511868,21.0134878464542,126507.004426139,0.0,1.0
2017-05-03,21.65,21.75,21.1,21.35,79995,20.773607848207,20.8695598475059,20.2458718520632,20.4857518503104,83369.8105141367,0.0,1.0
2017-05-04,21.75,21.85,21.3,21.75,53723,20.8695598475059,20.9655118468048,20.437775850661,20.8695598475059,55989.4534689788,0.0,1.0
2017-05-05,21.5,21.85,21.05,21.85,56625,20.6296798492587,20.9655118468048,20.1978958524138,20.9655118468048,59013.8823721856,0.0,1.0
2017-05-08,21.3,21.5,21.15,21.4,44902,20.437775850661,20.6296798492587,20.2938478517126,20.5337278499598,46796.3151660198,0.0,1.0
2017-05-09,21.55,21.6,21.15,21.3,74636,20.6776558489082,20.7256318485576,20.2938478517126,20.437775850661,77784.7262645551,0.0,1.0
2017-05-10,21.6,21.7,21.2,21.5,83284,20.7256318485576,20.8215838478565,20.3418238513621,20.6296798492587,86797.566083622,0.0,1.0
2017-05-11,21.5,21.6,21.0,21.4,58956,20.6296798492587,20.7256318485576,20.1499198527643,20.5337278499598,61443.2220597717,0.0,1.0
2017-05-12,21.1,21.35,21.0,21.35,57087,20.2458718520632,20.4857518503104,20.1499198527643,20.4857518503104,59495.3731210765,0.0,1.0
2017-05-15,21.4,21.45,21.15,21.25,48411,20.5337278499598,20.5817038496093,20.2938478517126,20.3897998510115,50453.3520445012,0.0,1.0
2017-05-16,21.6,21.65,21.0,21.45,64581,20.7256318485576,20.773607848207,20.1499198527643,20.5817038496093,67305.5282556841,0.0,1.0
2017-05-17,20.45,21.2,20.3,21.2,121894,19.6221838566205,20.3418238513621,19.4782558576722,20.3418238513621,127036.435812365,0.0,1.0
2017-05-18,20.65,20.7,20.25,20.3,75614,19.8140878552183,19.8620638548677,19.4302798580227,19.4782558576722,78803.9859018177,0.0,1.0
2017-05-19,20.6,20.95,20.525,20.65,71891,19.7661118555688,20.1019438531149,19.6941478560947,19.8140878552183,74923.92084095,0.0,1.0
2017-05-22,20.8,20.85,20.35,20.6,47726,19.9580158541666,20.005991853816,19.5262318573216,19.7661118555688,49739.4534233099,0.0,1.0
2017-05-23,20.9,20.95,20.4,20.8,58494,20.0539678534655,20.1019438531149,19.5742078569711,19.9580158541666,60961.7313108805,0.0,1.0
2017-05-24,20.8,21.2,20.6,20.95,55440,19.9580158541666,20.3418238513621,19.7661118555688,20.1019438531149,57778.8898669132,0.0,1.0
2017-05-25,20.8,21.0,20.7,20.9,47913,19.9580158541666,20.1499198527643,19.8620638548677,20.0539678534655,49934.3425359562,0.0,1.0
2017-05-26,20.85,20.95,20.55,20.8,52900,20.005991853816,20.1019438531149,19.7181358559194,19.9580158541666,55131.7329357813,0.0,1.0
2017-05-30,20.75,20.8,20.5,20.7,46879,19.9100398545171,19.9580158541666,19.6701598562699,19.8620638548677,48856.7203836766,0.0,1.0
2017-05-31,21.05,21.25,20.3,20.9,106244,20.1978958524138,20.3897998510115,19.4782558576722,20.0539678534655,110726.197240626,0.0,1.0
2017-06-01,21.5,21.6,21.0,21.1,70348,20.6296798492587,20.7256318485576,20.1499198527643,20.2458718520632,73315.8251146757,0.0,1.0
2017-06-02,22.05,22.5,21.5,21.65,91142,21.1574158454025,21.5891998422475,20.6296798492587,20.773607848207,94987.077565841,0.0,1.0
2017-06-05,21.7,22.15,21.55,22.0,62210,20.8215838478565,21.2533678447014,20.6776558489082,21.1094398457531,64834.5010573714,0.0,1.0
2017-06-06,21.4,21.6,21.2,21.45,42510,20.5337278499598,20.7256318485576,20.3418238513621,20.5817038496093,44303.4020245759,0.0,1.0
2017-06-07,21.6,21.75,21.15,21.35,56662,20.7256318485576,20.8695598475059,20.2938478517126,20.4857518503104,59052.4433196075,0.0,1.0
2017-06-08,22.45,22.45,21.5,21.5,62868,21.5412238425981,21.5412238425981,20.6296798492587,20.6296798492587,65520.2606088221,0.0,1.0
2017-06-09,22.7,22.725,22.1,22.45,114022,21.7811038408453,21.80509184067,21.205391845052,21.5412238425981,118832.333701392,0.0,1.0
2017-06-12,22.25,22.75,21.9,22.65,69318,21.3493198440003,21.8290798404947,21.0134878464542,21.7331278411958,72242.3717134686,0.0,1.0
2017-06-13,22.0,22.35,21.9,22.3,54940,21.1094398457531,21.4452718432992,21.0134878464542,21.3972958436497,57257.7959828322,0.0,1.0
2017-06-14,21.75,22.2,21.5,22.0,154704,20.8695598475059,21.3013438443509,20.6296798492587,21.1094398457531,161230.616485768,0.0,1.0
2017-06-15,21.7,21.8,21.45,21.45,54016,20.8215838478565,20.9175358471554,20.5817038496093,20.5817038496093,56294.8144850502,0.0,1.0
2017-06-16,21.45,21.6,21.0,21.0,126381,20.5817038496093,20.7256318485576,20.1499198527643,20.1499198527643,131712.732328109,0.0,1.0
2017-06-19,21.55,21.7,21.3,21.6,47732,20.6776558489082,20.8215838478565,20.437775850661,20.7256318485576,49745.7065499188,0.0,1.0
2017-06-20,21.25,21.55,21.0,21.45,41985,20.3897998510115,20.6776558489082,20.1499198527643,20.5817038496093,43756.2534462907,0.0,1.0
2017-06-21,21.1,21.3,21.0,21.3,44392,20.2842526517828,20.47652044943,20.1881187529591,20.47652044943,46177.2595756776,0.04,1.0
2017-06-22,21.0,21.55,20.8,21.05,60165,20.1881187529591,20.716855196489,19.9958509553119,20.2361857023709,62584.5833116474,0.0,1.0
2017-06-23,21.5,21.6,21.025,21.05,118624,20.6687882470772,20.7649221459008,20.212152227665,20.2361857023709,123394.558476869,0.0,1.0
2017-06-26,21.35,21.7,20.95,21.55,48152,20.5245873988418,20.8610560447244,20.1400518035473,20.716855196489,50088.4709652196,0.0,1.0
2017-06-27,21.4,21.6,21.2,21.4,59893,20.5726543482536,20.7649221459008,20.3803865506064,20.5726543482536,62301.6446153825,0.0,1.0
2017-06-28,22.05,22.1,21.2,21.6,77909,21.1975246906071,21.2455916400189,20.3803865506064,20.7649221459008,81042.1723797412,0.0,1.0
2017-06-29,21.95,22.1,21.2,22.05,81600,21.1013907917835,21.2455916400189,20.3803865506064,21.1975246906071,84881.6088794218,0.0,1.0
2017-06-30,21.6,22.0,21.2,21.95,84526,20.7649221459008,21.1494577411953,20.3803865506064,21.1013907917835,87925.2802958582,0.0,1.0
2017-07-03,21.95,22.1,21.25,21.6,37449,21.1013907917835,21.2455916400189,20.4284535000182,20.7649221459008,38955.0413103611,0.0,1.0
2017-07-05,21.45,21.9,21.2,21.85,47077,20.6207212976654,21.0533238423717,20.3803865506064,21.0052568929599,48970.2389854969,0.0,1.0
2017-07-06,21.3,21.5,21.05,21.15,60877,20.47652044943,20.6687882470772,20.2361857023709,20.3323196011946,63325.216957752,0.0,1.0
2017-07-07,21.9,21.95,21.2,21.35,41010,21.0533238423717,21.1013907917835,20.3803865506064,20.5245873988418,42659.24975668,0.0,1.0
2017-07-10,21.75,22.0,21.5,21.8,60609,20.9091229941363,21.1494577411953,20.6687882470772,20.9571899435481,63046.4391246675,0.0,1.0
2017-07-11,21.95,22.05,21.1,21.75,116037,21.1013907917835,21.1975246906071,20.2842526517828,20.9091229941363,120703.520214969,0.0,1.0
2017-07-12,22.2,22.45,21.8,22.1,62349,21.3417255388425,21.5820602859016,20.9571899435481,21.2455916400189,64856.414608126,0.0,1.0
2017-07-13,21.8,22.15,21.7,22.15,44146,20.9571899435481,21.2936585894307,20.8610560447244,21.2936585894307,45921.3664900852,0.0,1.0
2017-07-14,21.95,22.0,21.55,21.75,61444,21.1013907917835,21.1494577411953,20.716855196489,20.9091229941363,63915.0193135685,0.0,1.0
2017-07-17,22.05,22.2,21.65,21.9,68113,21.1975246906071,21.3417255388425,20.8129890953126,21.0533238423717,70852.2184510302,0.0,1.0
2017-07-18,22.35,22.425,21.9,21.95,91354,21.4859263870779,21.5580268111957,21.0533238423717,21.1013907917835,95027.8737447392,0.0,1.0
2017-07-19,22.7,22.8,22.4,22.45,61963,21.8223950329606,21.9185289317842,21.5339933364898,21.5820602859016,64454.8913112208,0.0,1.0
2017-07-20,22.55,22.7,22.25,22.7,48358,21.6781941847252,21.8223950329606,21.3897924882543,21.8223950329606,50302.7554190083,0.0,1.0
2017-07-21,22.35,23.0,22.25,23.0,90374,21.4859263870779,22.1107967294314,21.3897924882543,22.1107967294314,94008.4622655501,0.0,1.0
2017-07-24,22.25,22.5,21.75,22.4,50138,21.3897924882543,21.6301272353134,20.9091229941363,21.5339933364898,52154.3395342703,0.0,1.0
2017-07-25,22.35,22.5,22.25,22.35,68024,21.4859263870779,21.6301272353134,21.3897924882543,21.4859263870779,70759.6392452672,0.0,1.0
2017-07-26,21.7,22.5,21.7,22.5,36195,20.8610560447244,21.6301272353134,20.8610560447244,21.6301272353134,37650.6107033172,0.0,1.0
2017-07-27,22.0,22.2,21.3,21.95,49611,21.1494577411953,21.3417255388425,20.47652044943,21.1013907917835,51606.1458102573,0.0,1.0
2017-07-28,22.05,22.2,21.8,22.0,48570,21.1975246906071,21.3417255388425,20.9571899435481,21.1494577411953,50523.2811675676,0.0,1.0
2017-07-31,22.0,22.15,21.9,22.1,149551,21.1494577411953,21.2936585894307,21.0533238423717,21.2455916400189,155565.312371647,0.0,1.0
2017-08-01,22.15,22.25,22.0,22.25,68549,21.2936585894307,21.3897924882543,21.1494577411953,21.3897924882543,71305.7525376899,0.0,1.0
2017-08-02,22.25,22.425,21.85,22.15,113649,21.3897924882543,21.5580268111957,21.0052568929599,21.2936585894307,118219.484896292,0.0,1.0
2017-08-03,22.25,22.45,22.05,22.2,90378,21.3897924882543,21.5820602859016,21.1975246906071,21.3417255388425,94012.6231287304,0.0,1.0
2017-08-04,22.3,22.45,22.05,22.35,57304,21.4378594376661,21.5820602859016,21.1975246906071,21.4859263870779,59608.5259218922,0.0,1.0
2017-08-07,22.35,22.4,22.175,22.2,40694,21.4859263870779,21.5339933364898,21.3176920641366,21.3417255388425,42330.5415654314,0.0,1.0
2017-08-08,22.3,22.6,22.2,22.3,52211,21.4378594376661,21.726261134137,21.3417255388425,21.4378594376661,54310.7068774939,0.0,1.0
2017-08-09,22.35,22.4,22.0,22.15,87623,21.4859263870779,21.5339933364898,21.1494577411953,21.2936585894307,91146.8286132549,0.0,1.0
2017-08-10,22.2,22.5,22.05,22.25,80135,21.3417255388425,21.6301272353134,21.1975246906071,21.3897924882543,83357.6927396137,0.0,1.0
2017-08-11,22.15,22.55,21.95,22.25,97016,21.2936585894307,21.6781941847252,21.1013907917835,21.3897924882543,100917.575576544,0.0,1.0
2017-08-14,22.6,22.75,22.25,22.4,122271,21.726261134137,21.8704619823724,21.3897924882543,21.5339933364898,127188.225481566,0.0,1.0
2017-08-15,22.35,22.65,22.3,22.65,50386,21.4859263870779,21.7743280835488,21.4378594376661,21.7743280835488,52412.3130514529,0.0,1.0
2017-08-16,22.5,22.75,22.4,22.4,61286,21.6301272353134,21.8704619823724,21.5339933364898,21.5339933364898,63750.6652179441,0.0,1.0
2017-08-17,22.0,22.5,21.85,22.4,67055,21.1494577411953,21.6301272353134,21.0052568929599,21.5339933364898,69751.6701398239,0.0,1.0
2017-08-18,21.75,22.05,21.65,21.8,73900,20.9091229941363,21.1975246906071,20.8129890953126,20.9571899435481,76871.9472572214,0.0,1.0
2017-08-21,21.7,21.95,21.55,21.7,49226,20.8610560447244,21.1013907917835,20.716855196489,20.8610560447244,51205.6627291474,0.0,1.0
2017-08-22,22.0,22.05,21.8,21.9,27557,21.1494577411953,21.1975246906071,20.9571899435481,21.0533238423717,28665.2266653214,0.0,1.0
2017-08-23,21.9,22.05,21.65,21.8,40200,21.0533238423717,21.1975246906071,20.8129890953126,20.9571899435481,41816.6749626563,0.0,1.0
2017-08-24,21.75,22.0,21.65,22.0,52127,20.9091229941363,21.1494577411953,20.8129890953126,21.1494577411953,54223.3287507061,0.0,1.0
2017-08-25,22.0,22.05,21.75,21.85,32364,21.1494577411953,21.1975246906071,20.9091229941363,21.0052568929599,33665.5439923236,0.0,1.0
2017-08-28,22.15,22.25,21.8,22.0,73434,21.2936585894307,21.3897924882543,20.9571899435481,21.1494577411953,76387.2066967092,0.0,1.0
2017-08-29,22.45,22.5,21.9,21.9,54288,21.5820602859016,21.6301272353134,21.0533238423717,21.0533238423717,56471.2350838976,0.0,1.0
2017-08-30,22.4,22.5,22.3,22.4,42369,21.5339933364898,21.6301272353134,21.4378594376661,21.5339933364898,44072.9030222085,0.0,1.0
2017-08-31,22.5,22.65,22.45,22.55,58061,21.6301272353134,21.7743280835488,21.5820602859016,21.6781941847252,60395.9692787758,0.0,1.0
2017-09-01,22.65,22.7,22.45,22.5,50016,21.7743280835488,21.8223950329606,21.5820602859016,21.6301272353134,52027.4332072691,0.0,1.0
2017-09-05,22.7,22.85,22.5,22.65,68581,21.8223950329606,21.966595881196,21.6301272353134,21.7743280835488,71339.0394431327,0.0,1.0
2017-09-06,22.65,22.75,22.45,22.7,74463,21.7743280835488,21.8704619823724,21.5820602859016,21.8223950329606,77457.5887498577,0.0,1.0
2017-09-07,22.65,22.75,22.55,22.75,46967,21.7743280835488,21.8704619823724,21.6781941847252,21.8704619823724,48855.8152480368,0.0,1.0
2017-09-08,22.3,22.7,22.2,22.59,45070,21.4378594376661,21.8223950329606,21.3417255388425,21.7166477442546,46882.5258847494,0.0,1.0
2017-09-11,22.65,22.65,22.1,22.5,54050,21.7743280835488,21.7743280835488,21.2455916400189,21.6301272353134,56223.6637246661,0.0,1.0
2017-09-12,22.5,22.9,22.45,22.75,30790,21.6301272353134,22.0146628306078,21.5820602859016,21.8704619823724,32028.2443308504,0.0,1.0
2017-09-13,22.7,22.75,22.35,22.55,60694,21.8223950329606,21.8704619823724,21.4859263870779,21.6781941847252,63134.8574672504,0.0,1.0
2017-09-14,22.5,22.7,22.35,22.6,54316,21.6301272353134,21.8223950329606,21.4859263870779,21.726261134137,56500.3611261602,0.0,1.0
2017-09-15,22.6,22.85,22.4,22.4,240331,21.726261134137,21.966595881196,21.5339933364898,21.5339933364898,249996.102250004,0.0,1.0
2017-09-18,23.1,23.1,22.7,22.7,52029,22.2069306282551,22.2069306282551,21.8223950329606,21.8223950329606,54121.3876027872,0.0,1.0
2017-09-19,23.05,23.376,22.95,23.2,94956,22.1588636788433,22.4722601890082,22.0627297800196,22.3030645270787,98774.7310386564,0.0,1.0
2017-09-20,23.0,23.35,22.95,23.05,85571,22.1107967294314,22.4472653753141,22.0627297800196,22.1588636788433,89012.3058017282,0.0,1.0
2017-09-21,22.75,23.0,22.5,23.0,68597,21.8704619823724,22.1107967294314,21.6301272353134,22.1107967294314,71355.6828958542,0.0,1.0
2017-09-22,23.15,23.25,22.7,22.7,52970,22.2549975776669,22.3511314764905,21.8223950329606,21.8223950329606,55100.2306659678,0.0,1.0
2017-09-25,22.95,23.275,22.75,23.05,70597,22.0627297800196,22.3751649511964,21.8704619823724,22.1588636788433,73436.1144860362,0.0,1.0
2017-09-26,23.25,23.35,23.0,23.2,50820,22.3511314764905,22.4472653753141,22.1107967294314,22.3030645270787,52863.7667065223,0.0,1.0
2017-09-27,24.4,24.5,23.35,23.4,116671,23.4566713129621,23.5528052117857,22.4472653753141,22.4953323247259,121363.017029056,0.0,1.0
2017-09-28,24.65,24.7,23.95,24.4,74313,23.7354596195505,23.7836045680689,23.0614303402935,23.4947348769587,77176.3209713101,0.04,1.0
2017-09-29,24.1,24.65,24.05,24.55,95772,23.2058651858486,23.7354596195505,23.1577202373302,23.6391697225138,99462.1481041581,0.0,1.0
2017-10-02,25.0,25.05,23.95,24.2,83694,24.072474259179,24.1206192076974,23.0614303402935,23.3021550828853,86918.7760872638,0.0,1.0
2017-10-03,25.3,25.35,24.5,24.9,92187,24.3613439502892,24.4094888988076,23.5910247739955,23.9761843621423,95739.0160723178,0.0,1.0
2017-10-04,25.5,25.7,25.2,25.25,74655,24.5539237443626,24.7465035384361,24.2650540532525,24.3131990017708,77531.4984203727,0.0,1.0
2017-10-05,25.55,25.65,25.3,25.65,46655,24.602068692881,24.6983585899177,24.3613439502892,24.6983585899177,48452.6429415643,0.0,1.0
2017-10-06,25.4,25.5,25.15,25.4,77857,24.4576338473259,24.5539237443626,24.2169091047341,24.4576338473259,80856.8732504849,0.0,1.0
2017-10-09,25.5,25.9,25.2,25.5,67003,24.5539237443626,24.9390833325095,24.2650540532525,24.5539237443626,69584.6626302355,0.0,1.0
2017-10-10,25.5,25.65,25.25,25.55,68462,24.5539237443626,24.6983585899177,24.3131990017708,24.602068692881,71099.878706792,0.0,1.0
2017-10-11,25.65,25.8,25.45,25.45,57017,24.6983585899177,24.8427934354728,24.5057787958443,24.5057787958443,59213.896529829,0.0,1.0
2017-10-12,25.7,25.8,25.4,25.65,50708,24.7465035384361,24.8427934354728,24.4576338473259,24.6983585899177,52661.8072721217,0.0,1.0
2017-10-13,25.65,25.85,25.3,25.8,50153,24.6983585899177,24.8909383839911,24.3613439502892,24.8427934354728,52085.4228153097,0.0,1.0
2017-10-16,25.75,25.95,25.45,25.7,39484,24.7946484869544,24.9872282810278,24.5057787958443,24.7465035384361,41005.340347331,0.0,1.0
2017-10-17,25.55,25.85,25.4,25.7,41354,24.602068692881,24.8909383839911,24.4576338473259,24.7465035384361,42947.3924810942,0.0,1.0
2017-10-18,25.7,25.95,25.55,25.8,52093,24.7465035384361,24.9872282810278,24.602068692881,24.8427934354728,54100.1720877699,0.0,1.0
2017-10-19,25.55,25.6,25.05,25.55,30377,24.602068692881,24.6502136413993,24.1206192076974,24.602068692881,31547.4426028485,0.0,1.0
2017-10-20,25.45,25.85,25.4,25.8,36666,24.5057787958443,24.8909383839911,24.4576338473259,24.8427934354728,38078.7612494994,0.0,1.0
2017-10-23,25.25,25.5,25.1,25.5,37401,24.3131990017708,24.5539237443626,24.1687641562158,24.5539237443626,38842.0812058182,0.0,1.0
2017-10-24,25.45,25.6,25.2,25.25,49212,24.5057787958443,24.6502136413993,24.2650540532525,24.3131990017708,51108.1655651111,0.0,1.0
2017-10-25,25.25,25.6,25.05,25.3,53766,24.3131990017708,24.6502136413993,24.1206192076974,24.3613439502892,55837.6337026289,0.0,1.0
2017-10-26,26.25,26.3,25.65,26.0,55765,25.276097972138,25.3242429206564,24.6983585899177,25.0353732295462,57913.6562777051,0.0,1.0
2017-10-27,26.8,26.85,25.8,26.35,55948,25.8056924058399,25.8538373543583,24.8427934354728,25.3723878691747,58103.7073688703,0.0,1.0
2017-10-30,26.2,26.65,26.15,26.65,66448,25.2279530236196,25.6612575602849,25.1798080751013,25.6612575602849,69008.2781734234,0.0,1.0
2017-10-31,27.2,27.45,26.4,26.45,96541,26.1908519939868,26.4315767365786,25.4205328176931,25.4686777662114,100260.778099273,0.0,1.0
2017-11-01,27.1,27.55,26.55,27.55,72004,26.0945620969501,26.5278666336153,25.5649676632481,26.5278666336153,74778.3539248611,0.0,1.0
2017-11-02,27.15,27.25,26.9,27.2,51221,26.1427070454684,26.2389969425052,25.9019823028767,26.1908519939868,53194.5734457158,0.0,1.0
2017-11-03,26.65,27.4,26.55,27.15,43823,25.6612575602849,26.3834317880602,25.5649676632481,26.1427070454684,45511.5244159933,0.0,1.0
2017-11-06,26.9,26.95,26.5,26.65,40223,25.9019823028767,25.950127251395,25.5168227147298,25.6612575602849,41772.8144258608,0.0,1.0
2017-11-07,25.95,27.0,25.85,26.75,88065,24.9872282810278,25.9982721999134,24.8909383839911,25.7575474573216,91458.1931336163,0.0,1.0
2017-11-08,26.3,26.35,25.55,25.65,103399,25.3242429206564,25.3723878691747,24.602068692881,24.6983585899177,107383.020630475,0.0,1.0
2017-11-09,26.2,26.35,25.6,26.05,60196,25.2279530236196,25.3723878691747,24.6502136413993,25.0835181780646,62515.3851572267,0.0,1.0
2017-11-10,26.2,26.45,26.0,26.05,40882,25.2279530236196,25.4686777662114,25.0353732295462,25.0835181780646,42457.2060601658,0.0,1.0
2017-11-13,25.95,26.3,25.9,26.1,54096,24.9872282810278,25.3242429206564,24.9390833325095,25.1316631265829,56180.3487850577,0.0,1.0
2017-11-14,26.1,26.2,25.8,25.8,87512,25.1316631265829,25.2279530236196,24.8427934354728,24.8427934354728,90883.8857379098,0.0,1.0
2017-11-15,25.85,26.25,25.65,25.75,54294,24.8909383839911,25.276097972138,24.6983585899177,24.7946484869544,56385.977834515,0.0,1.0
2017-11-16,26.75,26.9,26.0,26.0,72410,25.7575474573216,25.9019823028767,25.0353732295462,25.0353732295462,75199.9973293038,0.0,1.0
2017-11-17,26.6,26.85,26.1,26.55,59197,25.6131126117665,25.8538373543583,25.1316631265829,25.5649676632481,61477.8931349648,0.0,1.0
2017-11-20,27.6,27.65,26.5,26.65,89940,26.5760115821337,26.624156530652,25.5168227147298,25.6612575602849,93405.4379201433,0.0,1.0
2017-11-21,28.05,28.3,27.5,27.65,123297,27.0093161187989,27.2500408613907,26.479721685097,26.624156530652,128047.701570379,0.0,1.0
2017-11-22,27.55,28.05,27.45,28.0,54296,26.5278666336153,27.0093161187989,26.4315767365786,26.9611711702805,56388.0548956205,0.0,1.0
2017-11-24,27.6,27.7,27.05,27.55,35201,26.5760115821337,26.6723014791704,26.0464171484317,26.5278666336153,36557.313989626,0.0,1.0
2017-11-27,27.55,27.7,27.25,27.6,58898,26.5278666336153,26.6723014791704,26.2389969425052,26.5760115821337,61167.3724996732,0.0,1.0
2017-11-28,28.25,28.25,27.35,27.6,66621,27.2018959128723,27.2018959128723,26.3352868395419,26.5760115821337,69187.9439590603,0.0,1.0
2017-11-29,27.95,28.35,27.75,28.2,74148,26.9130262217622,27.298185809909,26.7204464276887,27.153750964354,77004.9634300955,0.0,1.0
2017-11-30,27.25,28.2,27.1,28.1,81094,26.2389969425052,27.153750964354,26.0945620969501,27.0574610673172,84218.5966499456,0.0,1.0
2017-12-01,27.05,27.35,26.0,27.35,79577,26.0464171484317,26.3352868395419,25.0353732295462,26.3352868395419,82643.1458013261,0.0,1.0
2017-12-04,26.8,27.4,26.75,27.4,59099,25.8056924058399,26.3834317880602,25.7575474573216,26.3834317880602,61376.1171407891,0.0,1.0
2017-12-05,26.4,27.05,26.15,26.8,61662,25.4205328176931,26.0464171484317,25.1798080751013,25.8056924058399,64037.8709476526,0.0,1.0
2017-12-06,26.2,26.55,26.15,26.2,74497,25.2279530236196,25.5649676632481,25.1798080751013,25.2279530236196,77367.410593028,0.0,1.0
2017-12-07,26.3,26.65,26.1,26.2,65357,25.3242429206564,25.6612575602849,25.1316631265829,25.2279530236196,67875.2413403025,0.0,1.0
2017-12-08,26.15,26.55,26.1,26.5,36298,25.1798080751013,25.5649676632481,25.1316631265829,25.5168227147298,37696.5820060637,0.0,1.0
2017-12-11,25.8,26.38,25.8,26.25,74532,24.8427934354728,25.4012748382857,24.8427934354728,25.276097972138,77403.7591623763,0.0,1.0
2017-12-12,25.7,26.05,25.65,25.9,48454,24.7465035384361,25.0835181780646,24.6983585899177,24.9390833325095,50320.9594060777,0.0,1.0
2017-12-13,25.8,26.2,25.55,25.65,80141,24.8427934354728,25.2279530236196,24.602068692881,24.6983585899177,83228.8770331133,0.0,1.0
2017-12-14,25.45,26.25,25.25,25.8,87207,24.5057787958443,25.276097972138,24.3131990017708,24.8427934354728,90567.1339193011,0.0,1.0
2017-12-15,26.2,26.6,25.6,25.6,345221,25.2279530236196,25.6131126117665,24.6502136413993,24.6502136413993,358522.555973203,0.0,1.0
2017-12-18,27.25,27.45,26.4,26.4,71905,26.2389969425052,26.4315767365786,25.4205328176931,25.4205328176931,74675.5394001324,0.0,1.0
2017-12-19,26.9,27.38,26.6,27.3,91986,25.9019823028767,26.3641738086529,25.6131126117665,26.2871418910235,95530.2714312019,0.0,1.0
2017-12-20,26.8,27.15,26.75,27.1,39002,25.8056924058399,26.1427070454684,25.7575474573216,26.0945620969501,40504.7686208744,0.0,1.0
2017-12-21,26.9,27.1,26.75,26.8,72419,25.9019823028767,26.0945620969501,25.7575474573216,25.8056924058399,75209.344104279,0.0,1.0
2017-12-22,26.6,26.9,26.4,26.9,34505,25.6131126117665,25.9019823028767,25.4205328176931,25.9019823028767,35834.4967248671,0.0,1.0
2017-12-26,26.5,26.65,26.14,26.55,52740,25.5168227147298,25.6612575602849,25.1701790853976,25.5649676632481,54772.101355441,0.0,1.0
2017-12-27,26.4,26.9,26.3,26.5,36182,25.4205328176931,25.9019823028767,25.3242429206564,25.5168227147298,37576.1124619371,0.0,1.0
2017-12-28,26.45,26.55,26.1,26.4,72616,25.5071937250261,25.6036292400546,25.1696694224265,25.4589759675119,75300.0592972144,0.04,1.0
2017-12-29,25.75,26.55,25.75,26.5,86532,24.8321451198269,25.6036292400546,24.8321451198269,25.5554114825403,89730.4276069538,0.0,1.0
2018-01-02,26.5,26.95,25.85,25.9,117863,25.5554114825403,25.9893713001684,24.9285806348554,24.9767983923696,122219.495551223,0.0,1.0
2018-01-03,26.25,26.7,26.2,26.55,62632,25.3143226949692,25.7482825125973,25.266104937455,25.6036292400546,64947.0270175048,0.0,1.0
2018-01-04,26.75,27.15,26.45,26.5,55836,25.7965002701115,26.1822423302253,25.5071937250261,25.5554114825403,57899.8307662121,0.0,1.0
2018-01-05,26.85,27.05,26.6,26.75,39674,25.8929357851399,26.0858068151968,25.6518469975688,25.7965002701115,41140.4449784853,0.0,1.0
2018-01-08,26.7,26.9,26.55,26.75,40115,25.7482825125973,25.9411535426542,25.6036292400546,25.7965002701115,41597.745382667,0.0,1.0
2018-01-09,26.6,27.0,26.5,26.75,53925,25.6518469975688,26.0375890576826,25.5554114825403,25.7965002701115,55918.195681424,0.0,1.0
2018-01-10,26.85,26.85,26.33,26.45,67191,25.8929357851399,25.8929357851399,25.391471106992,25.5071937250261,69674.5384521198,0.0,1.0
2018-01-11,27.7,27.75,26.8,26.85,73695,26.7126376628818,26.760855420396,25.8447180276257,25.8929357851399,76418.9416920267,0.0,1.0
2018-01-12,27.7,28.1,27.5,27.7,46439,26.7126376628818,27.0983797229956,26.5197666328249,26.7126376628818,48155.4953963773,0.0,1.0
2018-01-16,26.75,28.0,26.7,27.85,91773,25.7965002701115,27.0019442079672,25.7482825125973,26.8572909354245,95165.1473763805,0.0,1.0
2018-01-17,27.15,27.35,26.85,27.05,53146,26.1822423302253,26.3751133602822,25.8929357851399,26.0858068151968,55110.4019969394,0.0,1.0
2018-01-18,26.6,27.2,26.5,27.1,63116,25.6518469975688,26.2304600877395,25.5554114825403,26.1340245727111,65448.9168035003,0.0,1.0
2018-01-19,27.25,27.3,26.55,26.55,59362,26.2786778452537,26.326895602768,25.6036292400546,25.6036292400546,61556.1600749318,0.0,1.0
2018-01-22,26.55,27.05,26.45,27.05,62330,25.6036292400546,26.0858068151968,25.5071937250261,26.0858068151968,64633.8643824414,0.0,1.0
2018-01-23,26.85,26.95,26.25,26.6,44691,25.8929357851399,25.9893713001684,25.3143226949692,25.6518469975688,46342.885177534,0.0,1.0
2018-01-24,26.4,27.0,26.2,26.8,53155,25.4589759675119,26.0375890576826,25.266104937455,25.8447180276257,55119.7346582492,0.0,1.0
2018-01-25,27.55,27.55,26.3,26.6,132060,26.5679843903391,26.5679843903391,25.3625404524834,25.6518469975688,136941.250286302,0.0,1.0
2018-01-26,27.8,27.9,27.25,27.7,82281,26.8090731779102,26.9055086929387,26.2786778452537,26.7126376628818,85322.3005816088,0.0,1.0
2018-01-29,27.5,27.9,27.4,27.65,50328,26.5197666328249,26.9055086929387,26.4233311177964,26.6644199053676,52188.2420445935,0.0,1.0
2018-01-30,27.65,27.85,27.15,27.15,100241,26.6644199053676,26.8572909354245,26.1822423302253,26.1822423302253,103946.144706567,0.0,1.0
2018-01-31,27.5,27.95,27.35,27.75,109514,26.5197666328249,26.9537264504529,26.3751133602822,26.760855420396,113561.896742799,0.0,1.0
2018-02-01,28.45,28.45,27.3,27.4,171865,27.4359040255952,27.4359040255952,26.326895602768,26.4233311177964,178217.537334964,0.0,1.0
2018-02-02,28.05,28.3,27.75,28.1,206407,27.0501619654814,27.2912507530525,26.760855420396,27.0983797229956,214036.291442108,0.0,1.0
2018-02-05,26.7,28.3,26.7,27.8,84326,25.7482825125973,27.2912507530525,25.7482825125973,26.8090731779102,87442.8886236764,0.0,1.0
2018-02-06,26.9,27.1,25.08,26.4,251157,25.9411535426542,26.1340245727111,24.1860271691363,25.4589759675119,260440.357399339,0.0,1.0
2018-02-07,26.85,27.25,26.3,26.75,118870,25.8929357851399,26.2786778452537,25.3625404524834,25.7965002701115,123263.716655556,0.0,1.0
2018-02-08,26.2,26.9,26.05,26.9,89101,25.266104937455,25.9411535426542,25.1214516649123,25.9411535426542,92394.3839297275,0.0,1.0
2018-02-09,25.95,26.3,25.35,26.3,152984,25.0250161498838,25.3625404524834,24.4464030597131,25.3625404524834,158638.6508693,0.0,1.0
2018-02-12,26.0,26.1,25.5,26.05,108914,25.0732339073981,25.1696694224265,24.5910563322558,25.1214516649123,112939.719322144,0.0,1.0
2018-02-13,25.9,26.1,25.75,25.9,103346,24.9767983923696,25.1696694224265,24.8321451198269,24.9767983923696,107165.91285846,0.0,1.0
2018-02-14,25.95,26.1,25.6,25.6,96840,25.0250161498838,25.1696694224265,24.6874918472843,24.6874918472843,100419.435693817,0.0,1.0
2018-02-15,26.15,26.2,25.83,26.2,64850,25.2178871799408,25.266104937455,24.9092935318497,25.266104937455,67247.009549195,0.0,1.0
2018-02-16,26.2,26.33,26.05,26.15,65725,25.266104937455,25.391471106992,25.1214516649123,25.2178871799408,68154.3516209845,0.0,1.0
2018-02-20,26.25,26.58,26.0,26.0,53219,25.3143226949692,25.6325598945631,25.0732339073981,25.0732339073981,55186.1002497859,0.0,1.0
2018-02-21,26.4,26.8,26.25,26.35,53806,25.4589759675119,25.8447180276257,25.3143226949692,25.4107582099977,55794.7971596606,0.0,1.0
2018-02-22,26.45,26.7,26.45,26.5,51657,25.5071937250261,25.7482825125973,25.5071937250261,25.5554114825403,53566.3650313458,0.0,1.0
2018-02-23,26.7,26.8,26.4,26.8,42687,25.7482825125973,25.8447180276257,25.4589759675119,25.8447180276257,44264.8125925441,0.0,1.0
2018-02-26,26.6,26.75,26.45,26.7,49143,25.6518469975688,25.7965002701115,25.5071937250261,25.7482825125973,50959.4416387987,0.0,1.0
2018-02-27,26.4,26.85,26.4,26.5,65652,25.4589759675119,25.8929357851399,25.4589759675119,25.5554114825403,68078.6533681381,0.0,1.0
2018-02-28,25.7,26.5,25.7,26.5,92465,24.7839273623127,25.5554114825403,24.7839273623127,25.5554114825403,95882.7253348701,0.0,1.0
2018-03-01,25.65,26.0,25.4,25.7,60643,24.7357096047985,25.0732339073981,24.4946208172273,24.7839273623127,62884.5088680314,0.0,1.0
2018-03-02,25.75,26.05,25.2,25.4,67167,24.8321451198269,25.1214516649123,24.3017497871704,24.4946208172273,69649.6513552936,0.0,1.0
2018-03-05,25.95,26.2,25.5,25.7,49983,25.0250161498838,25.266104937455,24.5910563322558,24.7839273623127,51830.4900277166,0.0,1.0
2018-03-06,26.4,26.4,25.88,26.1,63970,25.4589759675119,25.4589759675119,24.9575112893639,25.1696694224265,66334.4826655668,0.0,1.0
2018-03-07,26.4,26.6,26.2,26.25,111027,25.4589759675119,25.6518469975688,25.266104937455,25.3143226949692,115130.820805219,0.0,1.0
2018-03-08,26.95,27.05,26.45,26.55,65869,25.9893713001684,26.0858068151968,25.5071937250261,25.6036292400546,68303.6742019418,0.0,1.0
2018-03-09,27.25,27.3,26.85,27.2,118025,26.2786778452537,26.326895602768,25.8929357851399,26.2304600877395,122387.4834548,0.0,1.0
2018-03-12,27.65,27.8,27.38,27.4,99615,26.6644199053676,26.8090731779102,26.4040440147907,26.4233311177964,103297.006264349,0.0,1.0
2018-03-13,27.85,27.95,27.5,27.75,69212,26.8572909354245,26.9537264504529,26.5197666328249,26.760855420396,71770.2393973614,0.0,1.0
2018-03-14,27.85,28.0,27.65,28.0,100050,26.8572909354245,27.0019442079672,26.6644199053676,27.0019442079672,103748.084894325,0.0,1.0
2018-03-15,27.9,28.25,27.8,27.8,134657,26.9440828989501,27.2820911073599,26.8475091251187,26.8475091251187,139434.335697742,0.04,1.0
2018-03-16,28.65,28.75,27.75,28.0,363853,27.6683862026853,27.7649599765167,26.799222238203,27.0406566727814,376761.708241165,0.0,1.0
2018-03-19,27.8,28.55,27.45,28.55,101039,26.8475091251187,27.5718124288539,26.509500916709,27.5718124288539,104623.6426221,0.0,1.0
2018-03-20,27.7,27.95,27.55,27.9,56776,26.7509353512874,26.9923697858658,26.6060746905403,26.9440828989501,58790.2882403068,0.0,1.0
2018-03-21,27.9,28.15,27.7,27.8,45750,26.9440828989501,27.1855173335285,26.7509353512874,26.8475091251187,47373.1098878759,0.0,1.0
2018-03-22,27.35,27.85,27.3,27.6,48572,26.4129271428776,26.8957960120344,26.3646402559619,26.654361577456,50295.2282726537,0.0,1.0
2018-03-23,26.7,27.35,26.7,27.35,79397,25.7851976129737,26.4129271428776,25.7851976129737,26.4129271428776,82213.8318200587,0.0,1.0
2018-03-26,27.35,27.4,26.85,27.05,43060,26.4129271428776,26.4612140297933,25.9300582737208,26.1232058213835,44587.67457425,0.0,1.0
2018-03-27,26.8,27.65,26.75,27.4,74920,25.8817713868051,26.7026484643717,25.8334844998894,26.4612140297933,77577.9976568232,0.0,1.0
2018-03-28,26.85,26.95,26.55,26.85,102236,25.9300582737208,26.0266320475521,25.6403369522267,25.9300582737208,105863.109562773,0.0,1.0
2018-03-29,27.2,27.45,26.9,26.95,110883,26.2680664821305,26.509500916709,25.9783451606365,26.0266320475521,114816.886201035,0.0,1.0
2018-04-02,26.55,27.1,26.4,27.1,68736,25.6403369522267,26.1714927082992,25.4954762914796,26.1714927082992,71174.6028689188,0.0,1.0
2018-04-03,27.5,27.5,26.6,26.75,105299,26.5577878036246,26.5577878036246,25.6886238391424,25.8334844998894,109034.778100185,0.0,1.0
2018-04-04,28.0,28.05,26.95,27.0,89388,27.0406566727814,27.0889435596971,26.0266320475521,26.0749189344678,92559.2906373215,0.0,1.0
2018-04-05,28.25,28.35,27.9,28.2,70041,27.2820911073599,27.3786648811912,26.9440828989501,27.2338042204442,72525.9014132614,0.0,1.0
2018-04-06,28.15,28.6,27.7,27.95,116910,27.1855173335285,27.6200993157696,26.7509353512874,26.9923697858658,121057.710972493,0.0,1.0
2018-04-09,28.5,28.75,28.0,28.4,124975,27.5235255419383,27.7649599765167,27.0406566727814,27.4269517681069,129408.839524312,0.0,1.0
2018-04-10,28.8,29.05,28.46,28.9,83578,27.8132468634323,28.0546812980107,27.4848960324057,27.9098206372637,86543.1645510142,0.0,1.0
2018-04-11,29.0,29.0,28.5,28.5,75675,28.0063944110951,28.0063944110951,27.5235255419383,27.5235255419383,78359.7834046996,0.0,1.0
2018-04-12,29.3,29.4,28.95,29.3,104229,28.2961157325892,28.3926895064205,27.9581075241794,28.2961157325892,107926.816841605,0.0,1.0
2018-04-13,29.3,29.6,29.18,29.45,90990,28.2961157325892,28.5858370540832,28.1802272039915,28.4409763933362,94218.1260917557,0.0,1.0
2018-04-16,29.5,29.63,29.35,29.6,84633,28.4892632802519,28.6148091862327,28.3444026195048,28.5858370540832,87635.5936424174,0.0,1.0
2018-04-17,29.65,29.95,29.55,29.8,89226,28.6341239409989,28.923845262493,28.5375501671676,28.778984601746,92391.5432318168,0.0,1.0
2018-04-18,29.75,29.85,29.15,29.7,99663,28.7306977148303,28.8272714886617,28.1512550718421,28.6824108279146,103198.825153123,0.0,1.0
2018-04-19,29.3,29.8,29.25,29.6,56761,28.2961157325892,28.778984601746,28.2478288456735,28.5858370540832,58774.7560731305,0.0,1.0
2018-04-20,29.45,29.63,29.18,29.2,62583,28.4409763933362,28.6148091862327,28.1802272039915,28.1995419587578,64803.307893179,0.0,1.0
2018-04-23,29.25,29.7,29.1,29.45,70891,28.2478288456735,28.6824108279146,28.1029681849264,28.4409763933362,73406.0575532548,0.0,1.0
2018-04-24,29.25,29.5,29.1,29.35,88418,28.2478288456735,28.4892632802519,28.1029681849264,28.3444026195048,91554.8771599171,0.0,1.0
2018-04-25,28.9,29.3,28.7,29.2,114734,27.9098206372637,28.2961157325892,27.716673089601,28.1995419587578,118804.51125411,0.0,1.0
2018-04-26,29.9,30.0,28.85,29.1,135790,28.8755583755773,28.9721321494087,27.861533750348,28.1029681849264,140607.532058463,0.0,1.0
2018-04-27,29.7,30.0,29.35,30.0,110479,28.6824108279146,28.9721321494087,28.3444026195048,28.9721321494087,114398.553165085,0.0,1.0
2018-04-30,29.95,30.2,29.8,30.0,171346,28.923845262493,29.1652796970714,28.778984601746,28.9721321494087,177424.981133289,0.0,1.0
2018-05-01,29.9,30.0,29.45,30.0,136717,28.8755583755773,28.9721321494087,28.4409763933362,28.9721321494087,141567.419989961,0.0,1.0
2018-05-02,30.8,30.85,29.83,29.95,89116,29.7447223400596,29.7930092269753,28.8079567338954,28.923845262493,92277.6406725234,0.0,1.0
2018-05-03,30.7,31.05,30.45,30.75,120132,29.6481485662282,29.986156774638,29.4067141316498,29.6964354531439,124394.020481974,0.0,1.0
2018-05-04,30.6,30.95,30.45,30.55,82028,29.5515747923969,29.8895830008066,29.4067141316498,29.5032879054812,84938.1739427908,0.0,1.0
2018-05-07,30.7,30.95,30.6,30.7,84459,29.6481485662282,29.8895830008066,29.5515747923969,29.6481485662282,87455.4205031719,0.0,1.0
2018-05-08,31.1,31.2,30.8,30.8,93263,30.0344436615537,30.131017435385,29.7447223400596,29.7447223400596,96571.7671578791,0.0,1.0
2018-05-09,31.6,31.7,31.2,31.25,113351,30.5173125307105,30.6138863045419,30.131017435385,30.1793043223007,117372.445440451,0.0,1.0
2018-05-10,31.8,31.9,31.6,31.6,115865,30.7104600783732,30.8070338522046,30.5173125307105,30.5173125307105,119975.636659207,0.0,1.0
2018-05-11,31.3,31.95,31.15,31.8,91091,30.2275912092164,30.8553207391203,30.0827305484694,30.7104600783732,94322.7093507432,0.0,1.0
2018-05-14,30.65,31.35,30.6,31.35,111351,29.5998616793125,30.2758780961321,29.5515747923969,30.2758780961321,115301.489816937,0.0,1.0
2018-05-15,30.65,30.85,30.55,30.6,94067,29.5998616793125,29.7930092269753,29.5032879054812,29.5515747923969,97404.2913185318,0.0,1.0
2018-05-16,31.7,31.75,30.8,30.8,313667,30.6138863045419,30.6621731914575,29.7447223400596,29.7447223400596,324795.218780335,0.0,1.0
2018-05-17,32.05,32.35,31.7,31.7,301339,30.9518945129516,31.2416158344457,30.6138863045419,30.6138863045419,312029.848316998,0.0,1.0
2018-05-18,32.35,32.45,31.9,32.2,105156,31.2416158344457,31.3381896082771,30.8070338522046,31.0967551736987,108886.704773103,0.0,1.0
2018-05-21,32.5,32.6,32.0,32.55,235924,31.3864764951927,31.4830502690241,30.9036076260359,31.4347633821084,244294.067260923,0.0,1.0
2018-05-22,32.25,32.7,32.25,32.5,58691,31.1450420606143,31.5796240428555,31.1450420606143,31.3864764951927,60773.2282498214,0.0,1.0
2018-05-23,32.0,32.35,31.9,32.15,73184,30.9036076260359,31.2416158344457,30.8070338522046,31.048468286783,75780.4081756134,0.0,1.0
2018-05-24,32.1,32.25,31.7,32.05,188763,31.0001813998673,31.1450420606143,30.6138863045419,30.9518945129516,195459.898180658,0.0,1.0
2018-05-25,32.15,32.45,31.95,32.15,58489,31.048468286783,31.3381896082771,30.8553207391203,31.048468286783,60564.0617318464,0.0,1.0
2018-05-29,32.35,32.5,31.85,31.95,82630,31.2416158344457,31.3864764951927,30.7587469652889,30.8553207391203,85561.5315854685,0.0,1.0
2018-05-30,32.55,32.95,32.5,32.6,80473,31.4347633821084,31.8210584774339,31.3864764951927,31.4830502690241,83328.0059455091,0.0,1.0
2018-05-31,32.5,32.7,32.25,32.65,131080,31.3864764951927,31.5796240428555,31.1450420606143,31.5313371559398,135730.431565088,0.0,1.0
2018-06-01,32.8,33.08,32.55,32.7,156523,31.6761978166868,31.9466043834146,31.4347633821084,31.5796240428555,162076.093529618,0.0,1.0
2018-06-04,33.3,33.45,33.0,33.0,128627,32.1590666858436,32.3039273465907,31.8693453643496,31.8693453643496,133190.404492849,0.0,1.0
2018-06-05,33.5,33.58,32.9,33.5,81632,32.3522142335064,32.4294732525715,31.7727715905182,32.3522142335064,84528.1247293351,0.0,1.0
2018-06-06,33.9,33.95,33.3,33.5,85414,32.7385093288318,32.7867962157475,32.1590666858436,32.3522142335064,88444.3018133996,0.0,1.0
2018-06-07,33.4,33.83,33.25,33.75,87325,32.255640459675,32.6709076871499,32.110779798928,32.5936486680848,90423.099911667,0.0,1.0
2018-06-08,33.25,33.5,33.2,33.35,75418,32.110779798928,32.3522142335064,32.0624929120123,32.2073535727593,78093.665607078,0.0,1.0
2018-06-11,33.25,33.45,32.85,33.2,130917,32.110779798928,32.3039273465907,31.7244847036025,32.0624929120123,135561.648681771,0.0,1.0
2018-06-12,33.45,33.5,33.0,33.3,65789,32.3039273465907,32.3522142335064,31.8693453643496,32.1590666858436,68123.0497576714,0.0,1.0
2018-06-13,33.15,33.8,33.15,33.45,157788,32.0142060250966,32.6419355550005,32.0142060250966,32.3039273465907,163385.97296149,0.0,1.0
2018-06-14,33.6,33.65,33.15,33.2,55009,32.4487880073377,32.4970748942534,32.0142060250966,32.0624929120123,56960.5989469326,0.0,1.0
2018-06-15,34.05,34.05,33.3,33.65,290173,32.8833699895789,32.8833699895789,32.1590666858436,32.4970748942534,300467.70307092,0.0,1.0
2018-06-18,34.25,34.45,33.5,33.8,78599,33.0765175372416,33.2696650849043,32.3522142335064,32.6419355550005,81387.5205262767,0.0,1.0
2018-06-19,34.75,34.83,33.9,34.05,166360,33.5593864063984,33.6366454254635,32.7385093288318,32.8833699895789,172262.08876387,0.0,1.0
2018-06-20,35.6,35.65,34.67,34.95,136041,34.380263483965,34.4285503708807,33.4821273873333,33.7525339540611,140867.436989214,0.0,1.0
2018-06-21,35.5,35.92,34.95,35.65,165981,34.3223192196662,34.7283860949411,33.7905649782347,34.4673431036929,171676.204696091,0.04,1.0
2018-06-22,36.15,36.3,35.25,35.8,374819,34.9507560504488,35.0957799344755,34.0806127462882,34.6123669877197,387679.935462398,0.0,1.0
2018-06-25,35.85,36.1,35.5,36.05,248802,34.6607082823953,34.9024147557732,34.3223192196662,34.8540734610976,257338.991094143,0.0,1.0
2018-06-26,36.25,36.65,35.8,35.9,356832,35.0474386398,35.4341689972046,34.6123669877197,34.7090495770709,369075.758515225,0.0,1.0
2018-06-27,36.2,36.9,36.15,36.3,269062,34.9990973451244,35.6758754705826,34.9507560504488,35.0957799344755,278294.160102299,0.0,1.0
2018-06-28,36.0,36.45,35.8,36.25,275959,34.805732166422,35.2408038185023,34.6123669877197,35.0474386398,285427.812651621,0.0,1.0
2018-06-29,36.0,36.35,35.95,36.05,109258,34.805732166422,35.1441212291511,34.7573908717464,34.8540734610976,113006.9030352,0.0,1.0
2018-07-02,36.6,36.6,35.45,36.0,193515,35.3858277025291,35.3858277025291,34.2739779249906,34.805732166422,200154.962024353,0.0,1.0
2018-07-03,35.9,36.9,35.45,36.75,122302,34.7090495770709,35.6758754705826,34.2739779249906,35.5308515865558,126498.473841833,0.0,1.0
2018-07-05,36.65,36.95,35.9,36.2,316243,35.4341689972046,35.7242167652582,34.7090495770709,34.9990973451244,327094.052944048,0.0,1.0
2018-07-06,38.85,39.2,36.75,36.85,262295,37.5611859629304,37.8995750256595,35.5308515865558,35.627534175907,271294.968163593,0.0,1.0
2018-07-09,38.75,38.9,38.2,38.9,119267,37.4645033735793,37.609527257606,36.9327491321478,37.609527257606,123359.335740167,0.0,1.0
2018-07-10,37.95,38.9,37.7,38.8,141159,36.6910426587699,37.609527257606,36.449336185392,37.5128446682548,146002.502567737,0.0,1.0
2018-07-11,37.3,38.0,37.25,37.7,93882,36.0626058279873,36.7393839534455,36.0142645333117,36.449336185392,97103.315736611,0.0,1.0
2018-07-12,37.5,37.78,37.05,37.4,193595,36.2559710066896,36.5266822568729,35.8208993546093,36.1592884173384,200237.707015501,0.0,1.0
2018-07-13,37.35,37.95,37.3,37.75,150913,36.1109471226629,36.6910426587699,36.0626058279873,36.4976774800675,156091.185613421,0.0,1.0
2018-07-16,36.95,37.45,36.85,37.4,123803,35.7242167652582,36.207629712014,35.627534175907,36.1592884173384,128050.976738242,0.0,1.0
2018-07-17,37.15,37.48,36.65,36.85,76037,35.9175819439605,36.2366344888194,35.4341689972046,35.627534175907,78646.0111487261,0.0,1.0
2018-07-18,36.9,37.13,36.36,37.0,192777,35.6758754705826,35.8982454260903,35.1537894880862,35.7725580599338,199391.639481015,0.0,1.0
2018-07-19,37.65,37.88,37.0,37.05,160428,36.4009948907164,36.6233648462241,35.7725580599338,35.8208993546093,165932.667998051,0.0,1.0
2018-07-20,37.5,38.0,37.4,37.75,105063,36.2559710066896,36.7393839534455,36.1592884173384,36.4976774800675,108667.962561892,0.0,1.0
2018-07-23,37.0,37.45,36.95,37.4,290852,35.7725580599338,36.207629712014,35.7242167652582,36.1592884173384,300831.827066155,0.0,1.0
2018-07-24,36.0,37.2,35.9,37.0,260665,34.805732166422,35.9659232386361,34.7090495770709,35.7725580599338,269609.038968958,0.0,1.0
2018-07-25,36.55,36.65,35.93,36.1,181178,35.3374864078535,35.4341689972046,34.7380543538762,34.9024147557732,187394.650076987,0.0,1.0
2018-07-26,35.7,37.9,34.75,37.9,239935,34.5156843983685,36.6427013640943,33.5971997995324,36.6427013640943,248167.743137809,0.0,1.0
2018-07-27,35.35,36.45,35.25,35.7,223194,34.1772953356394,35.2408038185023,34.0806127462882,34.5156843983685,230852.319427762,0.0,1.0
2018-07-30,34.85,35.45,34.75,35.4,116844,33.6938823888835,34.2739779249906,33.5971997995324,34.225636630315,120853.196820781,0.0,1.0
2018-07-31,34.9,35.25,34.55,34.85,197792,33.7422236835591,34.0806127462882,33.40383462083,33.6938823888835,204578.716113587,0.0,1.0
2018-08-01,34.95,34.95,34.35,34.9,160367,33.7905649782347,33.7905649782347,33.2104694421277,33.7422236835591,165869.574942301,0.0,1.0
2018-08-02,35.3,35.4,34.35,34.85,188516,34.1289540409638,34.225636630315,33.2104694421277,33.6938823888835,194984.434390011,0.0,1.0
2018-08-03,35.15,35.7,34.8,35.45,76524,33.9839301569371,34.5156843983685,33.645541094208,34.2739779249906,79149.7212823376,0.0,1.0
2018-08-06,35.5,35.7,34.8,35.2,92545,34.3223192196662,34.5156843983685,33.645541094208,34.0322714516127,95720.440072055,0.0,1.0
2018-08-07,35.8,36.05,35.6,35.7,92051,34.6123669877197,34.8540734610976,34.4190018090173,34.5156843983685,95209.489751718,0.0,1.0
2018-08-08,35.75,35.85,35.15,35.85,78735,34.5640256930441,34.6607082823953,33.9839301569371,34.6607082823953,81436.5859751824,0.0,1.0
2018-08-09,35.45,35.85,35.4,35.7,70560,34.2739779249906,34.6607082823953,34.225636630315,34.5156843983685,72981.0821922762,0.0,1.0
2018-08-10,35.4,35.65,35.0,35.2,73142,34.225636630315,34.4673431036929,33.8389062729103,34.0322714516127,75651.6767815684,0.0,1.0
2018-08-13,35.1,35.7,35.05,35.4,92137,33.9355888622615,34.5156843983685,33.8872475675859,34.225636630315,95298.4406172017,0.0,1.0
2018-08-14,35.45,35.65,35.0,35.2,84299,34.2739779249906,34.4673431036929,33.8389062729103,34.0322714516127,87191.5001095053,0.0,1.0
2018-08-15,34.8,35.55,34.63,35.35,102054,33.645541094208,34.3706605143418,33.481180692311,34.1772953356394,105555.716582349,0.0,1.0
2018-08-16,34.6,35.2,34.42,34.9,77879,33.4521759155056,34.0322714516127,33.2781472546735,33.7422236835591,80551.214569902,0.0,1.0
2018-08-17,34.55,35.0,33.9,34.5,133679,33.40383462083,33.8389062729103,32.7753977900474,33.3554933261544,138265.845895427,0.0,1.0
2018-08-20,34.85,35.15,34.55,34.6,106419,33.6938823888835,33.9839301569371,33.40383462083,33.4521759155056,110070.490161846,0.0,1.0
2018-08-21,35.35,35.9,35.1,35.1,133986,34.1772953356394,34.7090495770709,33.9355888622615,33.9355888622615,138583.379798956,0.0,1.0
2018-08-22,35.2,35.65,35.0,35.35,124989,34.0322714516127,34.4673431036929,33.8389062729103,34.1772953356394,129277.671232007,0.0,1.0
2018-08-23,34.75,35.5,34.7,35.3,61413,33.5971997995324,34.3223192196662,33.5488585048568,34.1289540409638,63520.2267669254,0.0,1.0
2018-08-24,34.85,35.15,34.58,34.75,178189,33.6938823888835,33.9839301569371,33.4328393976354,33.5971997995324,184303.090345231,0.0,1.0
2018-08-27,36.4,36.45,34.85,35.1,160388,35.1924625238267,35.2408038185023,33.6938823888835,33.9355888622615,165891.295502478,0.0,1.0
2018-08-28,36.6,36.95,36.3,36.45,108190,35.3858277025291,35.7242167652582,35.0957799344755,35.2408038185023,111902.257403378,0.0,1.0
2018-08-29,36.65,36.75,36.3,36.7,82508,35.4341689972046,35.5308515865558,35.0957799344755,35.4825102918802,85339.0466201862,0.0,1.0
2018-08-30,36.45,36.75,35.85,36.6,105441,35.2408038185023,35.5308515865558,34.6607082823953,35.3858277025291,109058.932645065,0.0,1.0
2018-08-31,36.95,37.05,36.2,36.35,120132,35.7242167652582,35.8208993546093,34.9990973451244,35.1441212291511,124254.015956952,0.0,1.0
2018-09-04,36.85,37.1,36.06,36.95,144179,35.627534175907,35.8692406492849,34.8637417200327,35.7242167652582,149126.125983563,0.0,1.0
2018-09-05,36.7,36.9,36.4,36.8,82171,35.4825102918802,35.6758754705826,35.1924625238267,35.5791928812314,84990.4833449765,0.0,1.0
2018-09-06,36.3,36.75,36.05,36.65,77839,35.0957799344755,35.5308515865558,34.8540734610976,35.4341689972046,80509.8420743282,0.0,1.0
2018-09-07,36.3,36.65,35.98,36.15,73480,35.0957799344755,35.4341689972046,34.7863956485518,34.9507560504488,76001.2743691676,0.0,1.0
2018-09-10,36.2,36.45,35.89,36.4,86987,34.9990973451244,35.2408038185023,34.6993813181357,35.1924625238267,89971.7318120682,0.0,1.0
2018-09-11,36.2,36.5,35.9,36.05,114810,34.9990973451244,35.2891451131779,34.7090495770709,34.8540734610976,118749.405420851,0.0,1.0
2018-09-12,36.2,36.35,35.55,36.15,151343,34.9990973451244,35.1441212291511,34.3706605143418,34.9507560504488,156535.93994084,0.0,1.0
2018-09-13,35.95,36.45,35.85,36.45,66693,34.7573908717464,35.2408038185023,34.6607082823953,35.2408038185023,68981.3961826741,0.0,1.0
2018-09-14,36.2,36.5,35.65,35.9,73044,34.9990973451244,35.2891451131779,34.4673431036929,34.7090495770709,75550.3141674125,0.0,1.0
2018-09-17,36.2,36.4,35.7,36.25,197950,34.9990973451244,35.1924625238267,34.5156843983685,35.0474386398,204742.137471104,0.0,1.0
2018-09-18,36.65,37.1,36.05,36.2,120687,35.4341689972046,35.8692406492849,34.8540734610976,34.9990973451244,124828.059333039,0.0,1.0
2018-09-19,35.85,36.55,35.75,36.55,157189,34.6607082823953,35.3374864078535,34.5640256930441,35.3374864078535,162582.530168958,0.0,1.0
2018-09-20,36.65,36.75,35.95,35.95,70975,35.4341689972046,35.5308515865558,34.7573908717464,34.7573908717464,73410.3218338551,0.0,1.0
2018-09-21,36.45,36.8,36.1,36.6,334275,35.2408038185023,35.5791928812314,34.9024147557732,35.3858277025291,345744.773948741,0.0,1.0
2018-09-24,36.25,36.55,36.05,36.35,81078,35.0474386398,35.3374864078535,34.8540734610976,35.1441212291511,83859.9799034208,0.0,1.0
2018-09-25,36.05,36.6,36.05,36.3,130583,34.8540734610976,35.3858277025291,34.8540734610976,35.0957799344755,135063.61473801,0.0,1.0
2018-09-26,35.0,35.95,34.85,35.9,216868,33.8389062729103,34.7573908717464,33.6938823888835,34.7090495770709,224309.259252758,0.0,1.0
2018-09-27,34.0,35.25,33.9,35.0,215071,32.910753415139,34.1207075848133,32.8139570815651,33.8787167508784,222189.200829303,0.04,1.0
2018-09-28,34.3,34.55,33.35,33.75,441555,33.2011424158609,33.4431332497957,32.2815772469085,32.6687625812042,456169.137504279,0.0,1.0
2018-10-01,33.43,34.47,33.41,34.34,204192,32.3590143137676,33.3656961829366,32.3396550470528,33.2398609492904,210950.138771555,0.0,1.0
2018-10-02,32.96,33.49,32.76,33.22,136744,31.9040715459701,32.417092113912,31.7104788788222,32.1557420132623,141269.813588081,0.0,1.0
2018-10-03,33.52,33.59,32.68,33.11,180104,32.4461310139842,32.5138884474859,31.6330418119631,32.049266046331,186064.898690017,0.0,1.0
2018-10-04,32.93,33.46,32.66,33.32,146870,31.8750326458979,32.3880532138398,31.6136825452483,32.2525383468363,151730.953619036,0.0,1.0
2018-10-05,32.24,33.09,32.08,32.88,259921,31.2071379442377,32.0299067796162,31.0522638105194,31.8266344791109,268523.600433128,0.0,1.0
2018-10-08,31.69,32.2,31.51,32.09,291123,30.6747581095811,31.1684194108082,30.500524709148,31.0619434438768,300758.292438446,0.0,1.0
2018-10-09,31.33,31.66,31.26,31.54,191325,30.3262913087149,30.6457192095089,30.2585338752131,30.5295636092202,197657.279915313,0.0,1.0
2018-10-10,30.82,31.28,30.71,31.11,305378,29.8326300074878,30.2778931419279,29.7261540405565,30.1133393748522,315485.089904501,0.0,1.0
2018-10-11,30.64,31.22,30.6,30.75,186239,29.6583966070547,30.2198153417836,29.6196780736251,29.7648725739861,192402.94866927,0.0,1.0
2018-10-12,30.23,31.18,30.15,31.18,182452,29.2615316394016,30.181096808354,29.1840945725424,30.181096808354,188490.610401718,0.0,1.0
2018-10-15,30.07,30.6,29.89,30.08,216391,29.1066575056833,29.6196780736251,28.9324241052502,29.1163371390407,223552.888844399,0.0,1.0
2018-10-16,30.73,30.77,29.84,30.23,171572,29.7455133072713,29.7842318407008,28.8840259384632,29.2615316394016,177250.515246989,0.0,1.0
2018-10-17,30.54,30.81,30.45,30.63,145610,29.5616002734808,29.8229503741304,29.4744835732642,29.6487169736973,150429.251422808,0.0,1.0
2018-10-18,29.79,30.59,29.52,30.37,117303,28.8356277716762,29.6099984402678,28.5742776710266,29.3970465064051,121185.37517787,0.0,1.0
2018-10-19,28.88,29.88,28.76,29.8,170945,27.9547811361534,28.9227444718928,27.8386255358647,28.8453074050336,176602.763439819,0.0,1.0
2018-10-22,29.02,29.25,28.81,28.95,122809,28.0902960031569,28.312927570377,27.8870237026516,28.0225385696552,126873.60715599,0.0,1.0
2018-10-23,28.88,29.08,27.96,28.5,336902,27.9547811361534,28.1483738033013,27.0642548672732,27.5869550685724,348052.439137745,0.0,1.0
2018-10-24,27.56,28.82,27.51,28.8,172588,26.6770695329774,27.896703336009,26.6286713661904,27.8773440692943,178300.14177982,0.0,1.0
2018-10-25,26.96,28.56,26.87,27.68,218874,26.0962915315338,27.6450328687168,26.0091748313172,26.7932251332661,226118.068648553,0.0,1.0
2018-10-26,27.48,28.0,26.55,26.65,297313,26.5996324661183,27.1029734007027,25.6994265638806,25.7962228974546,307153.162751661,0.0,1.0
2018-10-29,26.75,28.09,26.51,27.62,231122,25.8930192310285,27.1900901009193,25.6607080304511,26.7351473331218,238771.440473472,0.0,1.0
2018-10-30,26.79,27.25,26.55,26.59,209285,25.9317377644581,26.3770008988982,25.6994265638806,25.7381450973102,216211.701696466,0.0,1.0
2018-10-31,26.69,27.3,26.65,26.98,174135,25.8349414308842,26.4253990656852,25.7962228974546,26.1156507982486,179898.342809633,0.0,1.0
2018-11-01,27.43,27.75,26.82,26.94,196254,26.5512342993313,26.8609825667679,25.9607766645303,26.076932264819,202749.414935319,0.0,1.0
2018-11-02,27.82,28.07,27.39,27.49,201101,26.9287400002697,27.1707308342045,26.5125157659017,26.6093120994757,207756.836002872,0.0,1.0
2018-11-05,27.14,28.04,26.87,27.84,208636,26.2705249319669,27.1416919341323,26.0091748313172,26.9480992669844,215541.221755711,0.0,1.0
2018-11-06,27.96,28.01,27.14,27.14,125253,27.0642548672732,27.1126530340601,26.2705249319669,26.2705249319669,129398.496177879,0.0,1.0
2018-11-07,28.2,28.25,27.79,28.09,121051,27.2965660678506,27.3449642346376,26.8997011001975,27.1900901009193,125057.422663158,0.0,1.0
2018-11-08,28.85,28.87,28.08,28.08,148334,27.9257422360812,27.945101502796,27.1804104675619,27.1804104675619,153243.407599415,0.0,1.0
2018-11-09,27.96,28.89,27.96,28.6,126043,27.0642548672732,27.9644607695108,27.0642548672732,27.6837514021464,130214.642792974,0.0,1.0
2018-11-12,27.32,27.88,27.3,27.88,113842,26.4447583324,26.986817800414,26.4253990656852,26.986817800414,117609.826526168,0.0,1.0
2018-11-13,27.38,27.73,26.98,27.3,194543,26.5028361325443,26.8416233000531,26.1156507982486,26.4253990656852,200981.7860006,0.0,1.0
2018-11-14,26.97,27.8,26.93,27.65,198215,26.1059711648912,26.9093807335549,26.0672526314616,26.764186233194,204775.318115321,0.0,1.0
2018-11-15,27.79,27.89,26.82,26.82,248270,26.8997011001975,26.9964974337714,25.9607766645303,25.9607766645303,256486.987505945,0.0,1.0
2018-11-16,28.16,28.43,27.53,27.57,213230,27.257847534421,27.5191976350707,26.6480306329052,26.6867491663348,220287.269287037,0.0,1.0
2018-11-19,27.65,28.5,27.63,28.07,163730,26.764186233194,27.5869550685724,26.7448269664792,27.1707308342045,169148.968720942,0.0,1.0
2018-11-20,28.21,28.36,27.13,27.32,275194,27.306245701208,27.4514402015689,26.2608452986095,26.4447583324,284302.090625976,0.0,1.0
2018-11-21,28.99,29.08,28.31,28.4,133039,28.0612571030847,28.1483738033013,27.403042034782,27.4901587349985,137442.189272983,0.0,1.0
2018-11-23,28.81,29.45,28.74,28.76,54496,27.8870237026516,28.5065202375249,27.8192662691499,27.8386255358647,56299.6530838361,0.0,1.0
2018-11-26,28.92,29.38,28.88,29.17,132671,27.993499669583,28.4387628040231,27.9547811361534,28.2354905035178,137062.009583925,0.0,1.0
2018-11-27,28.47,29.16,28.39,28.66,65164,27.5579161685003,28.2258108701604,27.4804791016411,27.7418292022907,67320.7316785651,0.0,1.0
2018-11-28,29.4,29.41,28.09,28.63,151648,28.4581220707379,28.4678017040953,27.1900901009193,27.7127903022186,156667.090994891,0.0,1.0
2018-11-29,29.0,29.63,28.96,29.22,92369,28.0709367364421,28.6807536379579,28.0322182030126,28.2838886703048,95426.1350502946,0.0,1.0
2018-11-30,29.01,29.31,28.73,28.89,159810,28.0806163697995,28.3710053705213,27.8095866357925,27.9644607695108,165099.2285549,0.0,1.0
2018-12-03,29.81,29.81,28.93,29.39,165746,28.854987038391,28.854987038391,28.0031793029404,28.4484424373805,171231.692234907,0.0,1.0
2018-12-04,28.24,29.72,28.15,29.69,113703,27.3352846012802,28.7678703381745,27.2481679010637,28.7388314381023,117466.226045791,0.0,1.0
2018-12-06,28.05,28.24,27.13,27.83,292576,27.1513715674897,27.3352846012802,26.2608452986095,26.938419633627,302259.382352034,0.0,1.0
2018-12-07,27.55,28.38,27.37,28.04,117208,26.66738989962,27.4707994682837,26.4931564991869,27.1416919341323,121087.230964663,0.0,1.0
2018-12-10,27.43,28.0,27.24,27.72,155288,26.5512342993313,27.1029734007027,26.3673212655408,26.8319436666957,160427.564006216,0.0,1.0
2018-12-11,27.4,27.92,27.23,27.88,90512,26.5221953992591,27.0255363338436,26.3576416321834,26.986817800414,93507.6739563302,0.0,1.0
2018-12-12,27.69,28.43,27.45,27.85,124084,26.8029047666235,27.5191976350707,26.5705935660461,26.9577789003418,128190.805806935,0.0,1.0
2018-12-13,27.37,28.04,27.22,27.85,143499,26.4931564991869,27.1416919341323,26.347961998826,26.9577789003418,148248.383695636,0.0,1.0
2018-12-14,26.71,27.42,26.57,27.06,124992,25.8543006975989,26.5415546659739,25.7187858305954,26.1930878651077,129128.857865804,0.0,1.0
2018-12-17,26.63,27.36,26.37,26.56,128307,25.7768636307398,26.4834768658295,25.5251931634476,25.709106197238,132553.57435826,0.0,1.0
2018-12-18,26.61,27.3,26.6,26.94,136456,25.757504364025,26.4253990656852,25.7478247306676,26.076932264819,140972.281657515,0.0,1.0
2018-12-19,25.95,26.85,25.71,26.75,161873,25.118648562437,25.9898155646025,24.8863373618596,25.8930192310285,167230.507626978,0.0,1.0
2018-12-20,25.43,26.14,25.05,25.9,114350,24.6153076278525,25.3025615962275,24.2474815602716,25.07025039565,118134.639792584,0.0,1.0
2018-12-21,24.46,25.51,24.4,25.34,625229,23.6763831921853,24.6927446947117,23.618305392041,24.528190927636,645922.192416943,0.0,1.0
2018-12-24,24.14,24.94,24.14,24.49,108056,23.3666349247487,24.1410055933402,23.3666349247487,23.7054220922575,111632.327393331,0.0,1.0
2018-12-26,25.25,25.3,24.07,24.36,162569,24.4410742274194,24.4894723942064,23.298877491247,23.5795868586114,167949.543125847,0.0,1.0
2018-12-27,25.08,25.18,24.32,24.69,152058,24.3152389937733,24.4121897074646,23.5784135697196,23.9371312103773,156840.516392892,0.04,1.0
2018-12-28,25.77,26.24,24.97,25.19,166859,24.9841989182432,25.4398672725922,24.2085932087129,24.4218847788337,172107.036294056,0.0,1.0
2018-12-31,25.89,26.24,25.61,25.98,140880,25.1005397746727,25.4398672725922,24.8290777763371,25.1877954169949,145310.946806026,0.0,1.0
2019-01-02,25.84,26.06,25.36,25.36,240798,25.0520644178271,25.2653559879479,24.5867009921089,24.5867009921089,248371.559973008,0.0,1.0
2019-01-03,25.1,25.98,24.99,25.61,124942,24.3346291365116,25.1877954169949,24.2279833514512,24.8290777763371,128871.666069268,0.0,1.0
2019-01-04,25.57,25.83,25.15,25.41,195553,24.7902974908606,25.0423693464579,24.3831044933572,24.6351763489546,201703.517750985,0.0,1.0
2019-01-07,26.06,26.2,25.26,25.63,246360,25.2653559879479,25.4010869871157,24.4897502784176,24.8484679190754,254108.495564541,0.0,1.0
2019-01-08,26.83,26.85,26.03,26.32,183077,26.0118764833707,26.031266626109,25.2362707738405,25.5174278435452,188835.123569043,0.0,1.0
2019-01-09,27.28,27.56,26.97,26.97,106053,26.4481546949815,26.7196166933171,26.1476074825385,26.1476074825385,109388.570709962,0.0,1.0
2019-01-10,27.52,27.57,27.06,27.06,101572,26.6808364078406,26.7293117646862,26.2348631248607,26.2348631248607,104766.634646377,0.0,1.0
2019-01-11,27.57,27.73,27.35,27.37,149978,26.7293117646862,26.8844329065923,26.5160201945654,26.5354103373037,154695.096394621,0.0,1.0
2019-01-14,27.55,27.72,27.2,27.44,90883,26.709921621948,26.8747378352231,26.3705941240285,26.6032758368876,93741.4450494891,0.0,1.0
2019-01-15,27.56,27.61,26.92,27.57,141909,26.7196166933171,26.7680920501627,26.0991321256929,26.7293117646862,146372.310834017,0.0,1.0
2019-01-16,27.79,27.93,27.5,27.5,75612,26.942603334807,27.0783343339748,26.6614462651023,26.6614462651023,77990.1427448697,0.0,1.0
2019-01-17,27.58,27.93,27.43,27.64,180960,26.7390068360553,27.0783343339748,26.5935807655184,26.7971772642701,186651.539849649,0.0,1.0
2019-01-18,27.82,27.97,27.64,27.64,126135,26.9716885489144,27.1171146194513,26.7971772642701,26.7971772642701,130102.188212508,0.0,1.0
2019-01-22,27.42,27.8,27.25,27.49,178652,26.5838856941493,26.9522984061762,26.4190694808741,26.6517511937332,184270.948813104,0.0,1.0
2019-01-23,27.2,27.85,27.2,27.51,152708,26.3705941240285,27.0007737630218,26.3705941240285,26.6711413364715,157510.960142352,0.0,1.0
2019-01-24,27.94,28.13,27.18,27.18,226827,27.088029405344,27.2722357613574,26.3512039812902,26.3512039812902,233961.145167308,0.0,1.0
2019-01-25,28.36,28.57,28.0,28.18,79360,27.4952224028473,27.698818901599,27.1461998335587,27.320711118203,81856.0245494479,0.0,1.0
2019-01-28,27.88,28.62,27.77,28.07,114903,27.0298589771292,27.7472942584447,26.9232131920688,27.2140653331426,118516.92022184,0.0,1.0
2019-01-29,27.5,28.13,27.48,28.08,102137,26.6614462651023,27.2722357613574,26.6420561223641,27.2237604045118,105349.404982447,0.0,1.0
2019-01-30,27.98,28.11,27.36,27.63,263374,27.1268096908205,27.2528456186191,26.5257152659345,26.787482192901,271657.618569635,0.0,1.0
2019-01-31,28.37,28.59,27.92,27.99,221954,27.5049174742165,27.7182090443373,27.0686392626057,27.1365047621896,228934.879950203,0.0,1.0
2019-02-01,28.0,28.54,27.93,28.43,108235,27.1461998335587,27.6697336874917,27.0783343339748,27.5630879024312,111639.198804303,0.0,1.0
2019-02-04,28.37,28.55,27.9,27.96,144126,27.5049174742165,27.6794287588608,27.0492491198675,27.1074195480822,148659.039745636,0.0,1.0
2019-02-05,29.37,29.77,28.64,28.67,260652,28.4744246111293,28.8622274658944,27.7666844011829,27.7957696152903,268850.006437282,0.0,1.0
2019-02-06,29.13,30.12,29.1,29.4,169084,28.2417428982702,29.2015549638139,28.2126576841628,28.5035098252367,174402.016821054,0.0,1.0
2019-02-07,28.79,29.3,28.7,28.89,127253,27.9121104717199,28.4065591115454,27.8248548293977,28.0090611854111,131255.351461578,0.0,1.0
2019-02-08,28.87,29.1,28.59,28.59,143180,27.9896710426729,28.2126576841628,27.7182090443373,27.7182090443373,147683.286227192,0.0,1.0
2019-02-11,29.59,29.69,28.89,29.09,162592,28.6877161812501,28.7846668949414,28.0090611854111,28.2029626127937,167705.830941832,0.0,1.0
2019-02-12,30.29,30.31,29.57,29.75,144503,29.3663711770891,29.3857613198273,28.6683260385118,28.8428373231562,149047.897120323,0.0,1.0
2019-02-13,30.32,30.57,30.01,30.21,172079,29.3954563911965,29.6378331754247,29.0949091787535,29.288810606136,177491.215328181,0.0,1.0
2019-02-14,30.77,30.94,30.32,30.32,191255,29.8317346028072,29.9965508160824,29.3954563911965,29.3954563911965,197270.337389172,0.0,1.0
2019-02-15,31.44,31.46,30.87,31.0,564075,30.4813043845388,30.5006945272771,29.9286853164985,30.0547212442972,581816.24304095,0.0,1.0
2019-02-19,30.33,31.36,30.17,31.25,189495,29.4051514625656,30.4037438135858,29.2500303206595,30.2970980285254,195454.982006018,0.0,1.0
2019-02-20,31.0,31.5,30.33,30.33,207635,30.0547212442972,30.5394748127536,29.4051514625656,29.4051514625656,214165.519875562,0.0,1.0
2019-02-21,30.97,31.03,30.63,30.99,91074,30.0256360301898,30.0838064584046,29.6960036036394,30.045026172928,93938.4523666382,0.0,1.0
2019-02-22,31.64,31.65,31.07,31.11,128566,30.6752058119214,30.6849008832905,30.1225867438811,30.1613670293576,132609.647835488,0.0,1.0
2019-02-25,31.93,32.3,31.85,31.85,120864,30.9563628816261,31.3150805222838,30.8788023106731,30.8788023106731,124665.405130349,0.0,1.0
2019-02-26,32.02,32.16,31.82,31.97,118944,31.0436185239482,31.179349523116,30.8497170965657,30.9951431671026,122685.017439636,0.0,1.0
2019-02-27,31.98,32.09,31.59,31.76,97179,31.0048382384717,31.1114840235321,30.6267304550757,30.7915466683509,100235.466351951,0.0,1.0
2019-02-28,32.12,32.15,31.67,31.93,192427,31.1405692376395,31.1696544517469,30.7042910260288,30.9563628816261,198479.199042044,0.0,1.0
2019-03-01,32.13,32.36,31.89,32.29,128087,31.1502643090086,31.3732509504986,30.9175825961496,31.3053854509147,132115.582364732,0.0,1.0
2019-03-04,31.54,32.13,31.5,32.13,214164,30.5782550982301,31.1502643090086,30.5394748127536,31.1502643090086,220899.869475906,0.0,1.0
2019-03-05,30.93,31.74,30.92,31.59,53263,29.9868557447133,30.7721565256126,29.9771606733441,30.6267304550757,54938.2237345922,0.0,1.0
2019-03-06,30.24,31.06,30.2,30.97,102745,29.3178958202434,30.1128916725119,29.2791155347669,30.0256360301898,105976.527751172,0.0,1.0
2019-03-07,30.14,30.26,29.82,30.23,111428,29.2209451065522,29.3372859629817,28.91070282274,29.3082007488743,114932.624792034,0.0,1.0
2019-03-08,30.21,30.41,29.98,29.98,73303,29.288810606136,29.4827120335186,29.0658239646461,29.0658239646461,75608.5202564035,0.0,1.0
2019-03-11,30.96,30.98,30.23,30.28,85510,30.0159409588207,30.0353311015589,29.3082007488743,29.3566761057199,88199.453871261,0.0,1.0
2019-03-12,30.95,31.2,30.61,31.01,81318,30.0062458874515,30.2486226716797,29.6766134609012,30.0644163156663,83875.6074132057,0.0,1.0
2019-03-13,31.03,31.47,30.88,31.1,77536,30.0838064584046,30.5103895986462,29.9383803878676,30.1516719579885,79974.6562432709,0.0,1.0
2019-03-14,30.9,31.08,30.69,30.96,71777,29.9965508160824,30.1712880053023,29.7926907619925,30.0547965458224,73938.8109519207,0.04,1.0
2019-03-15,30.81,31.565,30.61,30.9,299890,29.9091822214724,30.6421076540337,29.7150297890059,29.9965508160824,308922.217651498,0.0,1.0
2019-03-18,30.96,31.13,30.6,30.75,225276,30.0547965458224,30.2198261134189,29.7053221673826,29.8509364917325,232060.960697784,0.0,1.0
2019-03-19,30.88,31.26,30.78,31.15,55424,29.9771355728357,30.3460251945222,29.8800593566025,30.2392413566656,57093.284174586,0.0,1.0
2019-03-20,30.67,31.26,30.47,30.89,93834,29.7732755187459,30.3460251945222,29.5791230862793,29.9868431944591,96660.1332859066,0.0,1.0
2019-03-21,31.19,31.5,30.69,30.69,103792,30.2780718431589,30.5790081134821,29.7926907619925,29.7926907619925,106918.052667592,0.0,1.0
2019-03-22,29.33,31.15,29.31,30.89,136251,28.47245422122,30.2392413566656,28.4530389779733,29.9868431944591,140354.666968669,0.0,1.0
2019-03-25,29.43,30.78,28.91,29.02,195790,28.5695304374532,29.8800593566025,28.0647341130402,28.1715179508968,201686.888505741,0.0,1.0
2019-03-26,29.59,30.11,29.49,29.63,183910,28.7248523834265,29.2296487078395,28.6277761671932,28.7636828699198,189449.081490836,0.0,1.0
2019-03-27,29.05,29.69,29.03,29.53,194451,28.2006408157668,28.8219285996598,28.1812255725201,28.6666066536865,200307.559920475,0.0,1.0
2019-03-28,29.3,29.64,29.06,29.1,168667,28.44333135635,28.7733904915431,28.2103484373901,28.2491789238834,173746.986177015,0.0,1.0
2019-03-29,29.37,29.64,29.28,29.63,138173,28.5112847077133,28.7733904915431,28.4239161131033,28.7636828699198,142334.554601888,0.0,1.0
2019-04-01,29.76,30.15,29.56,29.7,180233,28.889881951023,29.2684791943328,28.6957295185565,28.8316362212831,185661.336003142,0.0,1.0
2019-04-02,29.74,29.87,29.47,29.84,176206,28.8704667077764,28.9966657888796,28.6083609239465,28.9675429240097,181513.049062989,0.0,1.0
2019-04-03,30.29,30.41,29.83,30.08,249763,29.4043858970594,29.5208773565393,28.9578353023863,29.2005258429695,257285.470830274,0.0,1.0
2019-04-04,30.24,30.73,30.1,30.3,102013,29.3558477889428,29.8315212484858,29.2199410862162,29.4140935186827,105085.471970663,0.0,1.0
2019-04-05,30.66,30.7,30.2,30.29,108675,29.7635678971225,29.8023983836158,29.3170173024495,29.4043858970594,111948.120988617,0.0,1.0
2019-04-08,30.73,30.81,30.54,30.63,62993,29.8315212484858,29.9091822214724,29.6470764376426,29.7344450322525,64890.2506136276,0.0,1.0
2019-04-09,30.3,30.74,30.25,30.67,110555,29.4140935186827,29.8412288701092,29.3655554105661,29.7732755187459,113884.743647542,0.0,1.0
2019-04-10,30.87,31.01,30.28,30.3,119667,29.9674279512124,30.103334653939,29.3946782754361,29.4140935186827,123271.182832711,0.0,1.0
2019-04-11,30.53,30.88,30.47,30.63,50809,29.6373688160193,29.9771355728357,29.5791230862793,29.7344450322525,52339.2875943009,0.0,1.0
2019-04-12,30.61,30.77,30.43,30.72,58777,29.7150297890059,29.8703517349791,29.540292599786,29.8218136268625,60547.2712891462,0.0,1.0
2019-04-15,30.53,30.74,30.18,30.66,45658,29.6373688160193,29.8412288701092,29.2976020592028,29.7635678971225,47033.1475325354,0.0,1.0
2019-04-16,30.68,30.965,30.68,30.77,87186,29.7829831403692,30.059650356634,29.7829831403692,29.8703517349791,89811.9059260509,0.0,1.0
2019-04-17,31.32,31.43,30.82,30.98,112481,30.4042709242622,30.5110547621188,29.9188898430958,30.074211789069,115868.751754503,0.0,1.0
2019-04-18,31.74,31.78,31.23,31.23,92656,30.8119910324419,30.8508215189352,30.3169023296522,30.3169023296522,95446.6537687723,0.0,1.0
2019-04-22,31.0,31.7,30.65,31.7,132312,30.0936270323157,30.7731605459486,29.7538602754992,30.7731605459486,136297.030450848,0.0,1.0
2019-04-23,31.63,31.89,31.04,31.19,215963,30.7052071945853,30.9576053567918,30.132457518809,30.2780718431589,222467.46770706,0.0,1.0
2019-04-24,31.14,32.0,31.06,31.58,181185,30.2295337350423,31.0643891946484,30.1518727620556,30.6566690864687,186642.008753831,0.0,1.0
2019-04-25,29.88,31.0,28.1,31.0,304250,29.006373410503,30.0936270323157,27.2784167615507,30.0936270323157,313413.534030704,0.0,1.0
2019-04-26,30.01,30.72,29.39,29.74,238376,29.1325724916062,29.8218136268625,28.5306999509599,28.8704667077764,245555.512204119,0.0,1.0
2019-04-29,29.99,30.35,29.94,30.05,99759,29.1131572483596,29.4626316267994,29.0646191402429,29.1714029780995,102763.585016825,0.0,1.0
2019-04-30,29.95,30.05,29.57,29.99,180868,29.0743267618663,29.1714029780995,28.7054371401798,29.1131572483596,186315.461209747,0.0,1.0
2019-05-01,29.92,30.44,29.84,30.17,266953,29.0452038969963,29.5500002214093,28.9675429240097,29.2878944375795,274993.206738204,0.0,1.0
2019-05-02,29.81,30.24,29.47,29.89,88544,28.9384200591397,29.3558477889428,28.6083609239465,29.0160810321263,91210.8067615931,0.0,1.0
2019-05-03,30.29,30.36,29.99,30.04,80699,29.4043858970594,29.4723392484227,29.1131572483596,29.1616953564762,83129.5276343265,0.0,1.0
2019-05-06,30.47,30.52,29.66,29.76,112054,29.5791230862793,29.6276611943959,28.7928057347898,28.889881951023,115428.891182503,0.0,1.0
2019-05-07,29.42,30.21,29.19,30.14,149694,28.5598228158299,29.3267249240728,28.3365475184934,29.2587715727095,154202.549098413,0.0,1.0
2019-05-08,28.61,29.5,28.54,29.41,219240,27.7735054643404,28.6374837888165,27.7055521129771,28.5501151942066,225843.165820515,0.0,1.0
2019-05-09,28.57,28.67,27.96,28.23,140622,27.7346749778471,27.8317511940803,27.1425100588241,27.4046158426539,144857.314650668,0.0,1.0
2019-05-10,28.45,28.64,28.0,28.45,98501,27.6181835183671,27.8026283292103,27.1813405453174,27.6181835183671,101467.696024843,0.0,1.0
2019-05-13,27.24,27.95,27.19,27.85,185168,26.4435613019445,27.1328024372007,26.3950231938278,27.0357262209675,190744.970482818,0.0,1.0
2019-05-14,27.18,27.46,26.91,27.26,251383,26.3853155722045,26.6571289776577,26.1232097883747,26.4629765451911,258954.262695943,0.0,1.0
2019-05-15,27.67,27.8,27.03,27.18,156230,26.8609890317476,26.9871881128508,26.2397012478546,26.3853155722045,160935.403193482,0.0,1.0
2019-05-16,27.46,27.88,27.2,27.67,142872,26.6571289776577,27.0648490858374,26.4047308154512,26.8609890317476,147175.081130764,0.0,1.0
2019-05-17,27.02,27.43,26.88,27.08,676095,26.2299936262313,26.6280061127877,26.0940869235047,26.2882393559712,696457.923715658,0.0,1.0
2019-05-20,27.57,27.69,26.54,26.8,122227,26.7639128155143,26.8804042749942,25.7640277883115,26.0164259505181,125908.286027842,0.0,1.0
2019-05-21,27.92,28.21,27.76,27.76,181383,27.1036795723308,27.3852005994073,26.9483576263575,26.9483576263575,186845.97220408,0.0,1.0
2019-05-22,28.39,28.77,28.15,28.15,111575,27.5599377886272,27.9288274103136,27.3269548696673,27.3269548696673,114935.464451852,0.0,1.0
2019-05-23,27.49,27.92,27.13,27.92,165688,26.6862518425277,27.1036795723308,26.3367774640879,27.1036795723308,170678.263357368,0.0,1.0
2019-05-24,27.42,27.88,27.41,27.73,71110,26.6182984911644,27.0648490858374,26.6085908695411,26.9192347614875,73251.7219553768,0.0,1.0
2019-05-28,27.38,27.57,27.29,27.47,131130,26.5794680046711,26.7639128155143,26.4920994100611,26.666836599281,135079.430459971,0.0,1.0
2019-05-29,27.13,27.39,27.07,27.1,135123,26.3367774640879,26.5891756262944,26.2785317343479,26.3076545992179,139192.693373314,0.0,1.0
2019-05-30,27.2,27.47,26.97,27.14,76129,26.4047308154512,26.666836599281,26.1814555181146,26.3464850857112,78421.8863836433,0.0,1.0
2019-05-31,26.46,26.82,26.33,26.81,105464,25.6863668153249,26.0358411937647,25.5601677342217,26.0261335721414,108640.410691912,0.0,1.0
2019-06-03,26.44,26.82,26.32,26.38,112616,25.6669515720783,26.0358411937647,25.5504601125983,25.6087058423383,116007.817743309,0.0,1.0
2019-06-04,27.7,27.71,26.63,26.83,143109,26.8901118966176,26.8998195182409,25.8513963829215,26.045548815388,147419.2192,0.0,1.0
2019-06-05,27.27,27.89,27.07,27.89,71269,26.4726841668145,27.0745567074608,26.2785317343479,27.0745567074608,73415.5107866368,0.0,1.0
2019-06-06,27.26,27.36,26.64,27.13,87055,26.4629765451911,26.5600527614244,25.8611040045448,26.3367774640879,89676.9604109878,0.0,1.0
2019-06-07,27.56,27.77,27.38,27.39,62275,26.754205193891,26.9580652479808,26.5794680046711,26.5891756262944,64150.625576868,0.0,1.0
2019-06-10,28.15,28.31,27.7,27.76,357069,27.3269548696673,27.4822768156405,26.8901118966176,26.9483576263575,367823.359680558,0.0,1.0
2019-06-11,28.12,28.51,28.0,28.38,83549,27.2978320047973,27.6764292481071,27.1813405453174,27.5502301670038,86065.3651757809,0.0,1.0
2019-06-12,27.69,28.21,27.63,28.06,54861,26.8804042749942,27.3852005994073,26.8221585452543,27.2395862750573,56513.3274953443,0.0,1.0
2019-06-13,28.06,28.06,27.45,27.89,94980,27.2395862750573,27.2395862750573,26.6474213560344,27.0745567074608,97840.6490131023,0.0,1.0
2019-06-14,27.5,27.98,27.43,27.89,86772,26.695959464151,27.1619253020707,26.6280061127877,27.0745567074608,89385.4368937134,0.0,1.0
2019-06-17,27.45,27.77,27.32,27.53,75374,26.6474213560344,26.9580652479808,26.5212222749311,26.725082329021,77644.1469647668,0.0,1.0
2019-06-18,27.93,28.32,27.46,27.7,57371,27.1133871939541,27.4919844372639,26.6571289776577,26.8901118966176,59098.9247686953,0.0,1.0
2019-06-19,27.97,28.1,27.77,27.93,104604,27.1522176804474,27.2784167615507,26.9580652479808,27.1133871939541,107754.508837298,0.0,1.0
2019-06-20,28.35,28.42,27.95,28.31,82183,27.5599377886272,27.6279870177349,27.1710850508688,27.5210525148513,84538.9444587732,0.04,1.0
2019-06-21,28.01,28.55,27.96,28.11,219075,27.2294129615325,27.7543641575064,27.1808063693127,27.3266261459721,225355.234748133,0.0,1.0
2019-06-24,27.72,28.16,27.7,28.02,119761,26.9474947266577,27.3752327381919,26.9280520897697,27.2391342799765,123194.194995646,0.0,1.0
2019-06-25,27.46,27.88,27.44,27.68,220386,26.6947404471147,27.103035821761,26.6752978102268,26.9086094528818,226703.817255287,0.0,1.0
2019-06-26,27.44,27.91,27.39,27.66,142778,26.6752978102268,27.1321997770929,26.626691218007,26.8891668159939,146871.02456633,0.0,1.0
2019-06-27,27.61,27.81,27.41,27.52,154625,26.8405602237741,27.0349865926533,26.6461338548949,26.7530683577785,159057.643149287,0.0,1.0
2019-06-28,27.58,27.76,27.46,27.59,398130,26.8113962684422,26.9863800004335,26.6947404471147,26.8211175868862,409543.214014717,0.0,1.0
2019-07-01,28.01,28.32,27.86,28.26,282235,27.2294129615325,27.5307738332953,27.0835931848731,27.4724459226315,290325.845847948,0.0,1.0
2019-07-02,27.86,28.15,27.63,28.05,102295,27.0835931848731,27.365511419748,26.860002860662,27.2682982353084,105227.496239006,0.0,1.0
2019-07-03,27.97,28.4,27.67,28.05,189969,27.1905276877567,27.608544380847,26.8988881344379,27.2682982353084,195414.851488613,0.0,1.0
2019-07-05,27.93,27.98,27.6,27.83,59270,27.1516424139808,27.2002490062006,26.8308389053301,27.0544292295412,60969.0962616539,0.0,1.0
2019-07-08,27.28,27.87,27.24,27.8,191173,26.5197567151234,27.0933145033171,26.4808714413476,27.0252652742094,196653.366621042,0.0,1.0
2019-07-09,27.28,27.39,27.03,27.13,177147,26.5197567151234,26.626691218007,26.2767237540244,26.373936938464,182225.282528483,0.0,1.0
2019-07-10,27.29,27.71,27.2,27.45,164372,26.5294780335674,26.9377734082137,26.4419861675717,26.6850191286707,169084.060919868,0.0,1.0
2019-07-11,27.13,27.41,26.96,27.34,75592,26.373936938464,26.6461338548949,26.2086745249167,26.5780846257872,77758.9999090761,0.0,1.0
2019-07-12,27.6,27.71,27.13,27.18,79026,26.8308389053301,26.9377734082137,26.373936938464,26.4225435306838,81291.4425708362,0.0,1.0
2019-07-15,28.0,28.04,27.51,27.7,112971,27.2196916430886,27.2585769168644,26.7433470393345,26.9280520897697,116209.545702299,0.0,1.0
2019-07-16,27.86,28.33,27.8,27.96,122619,27.0835931848731,27.5404951517392,27.0252652742094,27.1808063693127,126134.125434583,0.0,1.0
2019-07-17,27.77,28.07,27.61,27.93,116428,26.9961013188775,27.2877408721963,26.8405602237741,27.1516424139808,119765.64770629,0.0,1.0
2019-07-18,28.16,28.2,27.59,27.86,93032,27.3752327381919,27.4141180119678,26.8211175868862,27.0835931848731,95698.9533223246,0.0,1.0
2019-07-19,28.39,28.61,28.13,28.13,144216,27.598823062403,27.8126920681701,27.34606878286,27.34606878286,148350.247789281,0.0,1.0
2019-07-22,28.77,28.97,28.41,28.56,83320,27.9682331632735,28.1626595321527,27.6182656992909,27.7640854759503,85708.5388986164,0.0,1.0
2019-07-23,28.96,29.25,28.67,28.9,123347,28.1529382137087,28.4348564485836,27.8710199788339,28.094610303045,126882.99504954,0.0,1.0
2019-07-24,30.55,30.64,28.89,28.89,144219,29.6986278462984,29.786119712294,28.084888984601,28.084888984601,148353.333790441,0.0,1.0
2019-07-25,31.59,31.69,30.46,31.09,152254,30.7096449644703,30.8068581489099,29.6111359803028,30.2235790422723,156618.67356541,0.0,1.0
2019-07-26,32.32,32.45,31.81,31.81,140043,31.4193012108794,31.5456783506508,30.9235139702374,30.9235139702374,144057.620174975,0.0,1.0
2019-07-29,31.68,32.36,31.19,32.26,255746,30.7971368304659,31.4581864846552,30.3207922267119,31.3609733002156,263077.48426747,0.0,1.0
2019-07-30,32.55,32.79,31.43,31.43,176605,31.6428915350904,31.8762031777455,30.5541038693669,30.5541038693669,181667.74498548,0.0,1.0
2019-07-31,31.52,32.71,31.36,32.55,183849,30.6415957353625,31.7984326301938,30.4860546402592,31.6428915350904,189119.40912112,0.0,1.0
2019-08-01,31.93,32.44,31.54,31.58,247304,31.0401697915649,31.5359570322069,30.6610383722505,30.6999236460263,254393.477001722,0.0,1.0
2019-08-02,29.66,31.64,29.39,31.59,179985,28.8334305047859,30.7582515566901,28.570954906799,30.7096449644703,185144.63962635,0.0,1.0
2019-08-05,29.19,29.31,28.72,28.92,134810,28.3765285379198,28.4931843592473,27.9196265710537,28.1140529399329,138674.605483947,0.0,1.0
2019-08-06,29.38,29.75,28.91,29.45,144450,28.5612335883551,28.9209223707816,28.1043316214889,28.6292828174628,148590.955879802,0.0,1.0
2019-08-07,28.95,29.33,28.8,28.97,109261,28.1432168952648,28.5126269961353,27.9973971186054,28.1626595321527,112393.19093377,0.0,1.0
2019-08-08,29.6,29.71,29.1,29.2,82543,28.7751025941222,28.8820370970057,28.2890366719242,28.3862498563638,84909.2645980376,0.0,1.0
2019-08-09,29.08,29.67,29.05,29.5,110553,28.2695940350363,28.8431518232299,28.2404300797044,28.6778894096826,113722.228766907,0.0,1.0
2019-08-12,29.03,29.14,28.84,28.84,42141,28.2209874428165,28.3279219457,28.0362823923812,28.0362823923812,43349.0583020474,0.0,1.0
2019-08-13,29.53,29.7,28.86,28.86,138732,28.7070533650145,28.8723157785618,28.0557250292691,28.0557250292691,142709.037667821,0.0,1.0
2019-08-14,28.37,29.04,28.15,28.92,79140,27.5793804255151,28.2307087612604,27.365511419748,28.1140529399329,81408.7106149364,0.0,1.0
2019-08-15,27.68,28.51,27.67,28.43,92907,26.9086094528818,27.7154788837305,26.8988881344379,27.6377083361788,95570.3699406357,0.0,1.0
2019-08-16,28.33,28.44,27.89,27.89,254838,27.5404951517392,27.6474296546228,27.112757140205,27.112757140205,262143.454582881,0.0,1.0
2019-08-19,29.1,29.74,28.73,28.79,116277,28.2890366719242,28.9112010523376,27.9293478894976,27.9876758001614,119610.31898121,0.0,1.0
2019-08-20,28.68,29.06,28.66,28.97,103150,27.8807412972778,28.2501513981483,27.8612986603899,28.1626595321527,106107.006569759,0.0,1.0
2019-08-21,29.23,29.37,28.93,29.12,77037,28.4154138116957,28.5515122699111,28.1237742583769,28.3084793088121,79245.4238014007,0.0,1.0
2019-08-22,29.24,29.52,28.96,29.41,63982,28.4251351301396,28.6973320465705,28.1529382137087,28.5903975436869,65816.1754178022,0.0,1.0
2019-08-23,28.17,29.29,28.12,29.14,103386,27.3849540566359,28.4737417223594,27.3363474644161,28.3279219457,106349.771994387,0.0,1.0
2019-08-26,28.23,28.5,28.08,28.5,65763,27.4432819672996,27.7057575652866,27.2974621906402,27.7057575652866,67648.2314401071,0.0,1.0
2019-08-27,27.84,28.55,27.77,28.5,110861,27.0641505479852,27.7543641575064,26.9961013188775,27.7057575652866,114039.058219389,0.0,1.0
2019-08-28,28.2,28.51,27.63,27.75,65687,27.4141180119678,27.7154788837305,26.860002860662,26.9766586819896,67570.05274404,0.0,1.0
2019-08-29,28.82,29.07,28.48,28.51,62186,28.0168397554933,28.2598727165923,27.6863149283986,27.7154788837305,63968.6893896947,0.0,1.0
2019-08-30,28.53,29.06,28.42,29.06,54453,27.7349215206184,28.2501513981483,27.6279870177349,28.2501513981483,56014.0070648868,0.0,1.0
2019-09-03,28.12,28.38,27.87,28.25,100935,27.3363474644161,27.589101743959,27.0933145033171,27.4627246041876,103828.50904623,0.0,1.0
2019-09-04,28.48,28.67,28.27,28.49,47072,27.6863149283986,27.8710199788339,27.4821672410755,27.6960362468426,48421.415542915,0.0,1.0
2019-09-05,29.39,29.91,28.93,29.0,81277,28.570954906799,29.076463465885,28.1237742583769,28.1918234874846,83606.9721082916,0.0,1.0
2019-09-06,29.01,29.54,28.98,29.54,56262,28.2015448059285,28.7167746834584,28.1723808505967,28.7167746834584,57874.8657646899,0.0,1.0
2019-09-09,30.2,30.22,29.02,29.13,114654,29.3583817007598,29.3778243376477,28.2112661243725,28.3182006272561,117940.79235336,0.0,1.0
2019-09-10,31.43,31.59,29.83,30.2,135187,30.5541038693669,30.7096449644703,28.9986929183333,29.3583817007598,139062.412963121,0.0,1.0
2019-09-11,32.77,32.79,31.44,31.72,131818,31.8567605408576,31.8762031777455,30.5638251878109,30.8360221042417,135596.833659839,0.0,1.0
2019-09-12,33.27,33.46,32.18,33.04,154935,32.3428264630556,32.5275315134908,31.2832027526639,32.1192361388445,159376.529935875,0.0,1.0
2019-09-13,33.41,34.01,33.18,33.48,169113,32.478924921271,33.0622040279086,32.2553345970599,32.5469741503787,173960.971420568,0.0,1.0
2019-09-16,33.13,33.53,33.0,33.18,305526,32.2067280048401,32.5955807425985,32.0803508650687,32.2553345970599,314284.530191295,0.0,1.0
2019-09-17,32.9,33.03,32.49,32.92,86970,31.983137680629,32.1095148204005,31.5845636244267,32.002580317517,89463.1736439352,0.0,1.0
2019-09-18,32.29,33.01,31.95,33.01,80999,31.3901372555475,32.0900721835126,31.0596124284528,32.0900721835126,83321.0026674151,0.0,1.0
2019-09-19,32.39,32.9,32.2,32.53,183665,31.4873504399871,31.983137680629,31.3026453895518,31.6234488982025,188930.134383274,0.0,1.0
2019-09-20,32.23,32.66,31.79,32.45,376976,31.3318093448837,31.749826037974,30.9040713333495,31.5456783506508,387782.791164725,0.0,1.0
2019-09-23,32.39,32.48,31.7,32.07,114363,31.4873504399871,31.5748423059827,30.8165794673538,31.1762682497804,117641.450240788,0.0,1.0
2019-09-24,32.26,32.81,32.06,32.52,124994,31.3609733002156,31.8956458146334,31.1665469313364,31.6137275797586,128577.209686674,0.0,1.0
2019-09-25,32.9,33.09,32.17,32.17,90846,31.983137680629,32.1678427310643,31.27348143422,31.27348143422,93450.2871433476,0.0,1.0
2019-09-26,32.44,32.82,32.21,32.6,79745,31.5748423059827,31.9447079063611,31.3509762847011,31.7305751903526,81930.0307165695,0.04,1.0
2019-09-27,32.69,32.93,32.37,32.56,133458,31.8181749378106,32.0517742643653,31.5067091690709,31.6916419692601,137114.778849732,0.0,1.0
2019-09-30,32.36,32.93,32.26,32.6,129164,31.4969758637978,32.0517742643653,31.3996428110667,31.7305751903526,132703.122295755,0.0,1.0
2019-10-01,31.64,32.87,31.44,32.39,104835,30.7961778841336,31.9933744327266,30.6015117786713,31.5261757796172,107707.502290696,0.0,1.0
2019-10-02,31.5,31.51,30.89,31.28,186818,30.65991161031,30.6696449155831,30.06617998865,30.4457788943015,191936.854704471,0.0,1.0
2019-10-03,31.21,31.61,30.99,31.39,119948,30.3776457573897,30.7669779683142,30.1635130413812,30.5528452523057,123234.60184828,0.0,1.0
2019-10-04,31.64,31.67,31.29,31.36,98562,30.7961778841336,30.8253777999529,30.4555121995746,30.5236453364864,101262.620697053,0.0,1.0
2019-10-07,31.59,32.01,31.4,31.51,99875,30.747511357768,31.1563101792388,30.5625785575788,30.6696449155831,102611.597188756,0.0,1.0
2019-10-08,31.07,31.31,30.87,31.26,67520,30.2413794835661,30.4749788101208,30.0467133781038,30.4263122837552,69370.0630005989,0.0,1.0
2019-10-09,31.29,31.45,31.17,31.37,54877,30.4555121995746,30.6112450839444,30.3387125362972,30.5333786417595,56380.6419917635,0.0,1.0
2019-10-10,31.34,31.61,31.22,31.45,71564,30.5041787259402,30.7669779683142,30.3873790626628,30.6112450839444,73524.8694990352,0.0,1.0
2019-10-11,31.85,32.2,31.49,31.49,87135,31.000577294869,31.341242979428,30.6501783050369,30.6501783050369,89522.5183583707,0.0,1.0
2019-10-14,31.67,31.7,31.38,31.66,32732,30.8253777999529,30.8545777157723,30.5431119470326,30.8156444946798,33628.8640719136,0.0,1.0
2019-10-15,32.35,32.62,31.79,31.81,172206,31.4872425585247,31.7500418008988,30.9421774632303,30.9616440737765,176924.482658192,0.0,1.0
2019-10-16,33.02,33.26,32.2,32.3,102688,32.1393740118234,32.3729733383781,31.341242979428,31.4385760321591,105501.674013707,0.0,1.0
2019-10-17,33.95,34.01,33.31,33.31,175403,33.044571402223,33.1029712338617,32.4216398647437,32.4216398647437,180209.081168455,0.0,1.0
2019-10-18,33.6,33.93,33.16,33.75,122543,32.703905717664,33.0251047916768,32.275640285647,32.8499052967607,125900.705424799,0.0,1.0
2019-10-21,33.7,34.29,33.66,33.9,88097,32.8012387703951,33.3755037815089,32.7623055493027,32.9959048758574,90510.8773720938,0.0,1.0
2019-10-22,33.85,34.07,33.42,33.7,66402,32.9472383494918,33.1613710655004,32.5287062227479,32.8012387703951,68221.4295522183,0.0,1.0
2019-10-23,33.77,33.85,33.46,33.79,61802,32.8693719073069,32.9472383494918,32.5676394438404,32.8888385178532,63495.388530258,0.0,1.0
2019-10-24,27.97,30.99,27.69,30.54,434841,27.2240548489006,30.1635130413812,26.9515223012534,29.725514304091,446755.740006569,0.0,1.0
2019-10-25,27.89,28.37,27.09,28.0,354028,27.1461884067157,27.6133870598252,26.3675239848666,27.25325476472,363728.445852726,0.0,1.0
2019-10-28,26.97,28.28,26.93,27.93,127650,26.2507243215892,27.5257873123672,26.2117911004968,27.1851216278082,131147.638359397,0.0,1.0
2019-10-29,27.18,27.29,26.68,26.78,164542,26.4551237323246,26.5621900903289,25.9684584686689,26.0657915214,169050.487355518,0.0,1.0
2019-10-30,27.63,27.65,26.75,27.26,121763,26.8931224696148,26.912589080161,26.0365916055807,26.5329901745095,125099.33325151,0.0,1.0
2019-10-31,26.68,27.63,26.4,27.62,168738,25.9684584686689,26.8931224696148,25.6959259210217,26.8833891643416,173361.458687723,0.0,1.0
2019-11-01,26.85,27.12,26.64,26.99,201447,26.1339246583118,26.3967239006859,25.9295252475764,26.2701909321354,206966.692554527,0.0,1.0
2019-11-04,26.66,27.33,26.56,27.25,228283,25.9489918581227,26.6011233114213,25.8516588053915,26.5232568692364,234538.004916554,0.0,1.0
2019-11-05,27.49,27.6,26.77,26.78,323873,26.7568561957912,26.8639225537954,26.0560582161269,26.0657915214,332747.192153332,0.0,1.0
2019-11-06,26.72,27.52,26.68,27.5,146433,26.0073916897614,26.7860561116105,25.9684584686689,26.7665895010643,150445.296732327,0.0,1.0
2019-11-07,27.81,28.29,27.06,27.23,194410,27.0683219645308,27.5355206176403,26.3383240690472,26.5037902586902,199736.87719115,0.0,1.0
2019-11-08,27.45,28.23,27.39,27.66,108995,26.7179229746987,27.4771207860016,26.65952314306,26.9223223854341,111981.487214904,0.0,1.0
2019-11-11,27.23,27.49,27.1,27.22,85305,26.5037902586902,26.7568561957912,26.3772572901397,26.4940569534171,87642.3759518083,0.0,1.0
2019-11-12,27.21,27.62,27.14,27.37,64624,26.484323648144,26.8833891643416,26.4161905112322,26.6400565325138,66394.7119572083,0.0,1.0
2019-11-13,27.06,27.26,26.83,26.97,87411,26.3383240690472,26.5329901745095,26.1144580477656,26.2507243215892,89806.0808196885,0.0,1.0
2019-11-14,26.88,27.29,26.88,26.97,51615,26.1631245741312,26.5621900903289,26.1631245741312,26.2507243215892,53029.2624670604,0.0,1.0
2019-11-15,26.82,27.14,26.53,27.14,89130,26.1047247424925,26.4161905112322,25.8224588895722,26.4161905112322,91572.1818015905,0.0,1.0
2019-11-18,26.61,26.8,26.53,26.77,60373,25.9003253317571,26.0852581319463,25.8224588895722,26.0560582161269,62027.2336127838,0.0,1.0
2019-11-19,26.77,26.99,26.52,26.74,68404,26.0560582161269,26.2701909321354,25.8127255842991,26.0268583003076,70278.2847969932,0.0,1.0
2019-11-20,26.44,26.93,26.37,26.57,147830,25.7348591421142,26.2117911004968,25.6667260052024,25.8613921106646,151880.574842692,0.0,1.0
2019-11-21,26.5,26.84,26.47,26.6,119402,25.7932589737528,26.1241913530387,25.7640590579335,25.890592026484,122673.641326978,0.0,1.0
2019-11-22,26.89,27.05,26.48,26.72,202040,26.1728578794043,26.3285907637741,25.7737923632066,26.0073916897614,207575.940886271,0.0,1.0
2019-11-25,27.9,28.09,26.94,27.15,134253,27.1559217119888,27.340854512178,26.2215244057699,26.4259238165053,137931.562026354,0.0,1.0
2019-11-26,27.34,27.84,27.3,27.84,122381,26.6108566166944,27.0975218803502,26.571923395602,27.0975218803502,125734.266588808,0.0,1.0
2019-11-27,27.56,27.67,27.3,27.61,62757,26.824989332703,26.9320556907072,26.571923395602,26.8736558590685,64476.5557424257,0.0,1.0
2019-11-29,27.38,27.72,27.27,27.52,57214,26.6497898377869,26.9807222170728,26.5427234797826,26.7860561116105,58781.6763109637,0.0,1.0
2019-12-02,27.18,27.67,27.02,27.48,101270,26.4551237323246,26.9320556907072,26.2993908479548,26.747122890518,104044.820498677,0.0,1.0
2019-12-03,26.69,26.97,26.59,26.81,156995,25.978191773942,26.2507243215892,25.8808587212109,26.0949914372194,161296.697878837,0.0,1.0
2019-12-04,27.15,27.38,26.94,26.94,123719,26.4259238165053,26.6497898377869,26.2215244057699,26.2215244057699,127108.928086065,0.0,1.0
2019-12-05,27.17,27.38,27.1,27.28,142724,26.4453904270515,26.6497898377869,26.3772572901397,26.5524567850558,146634.669308316,0.0,1.0
2019-12-06,27.77,27.89,27.42,27.42,123399,27.0293887434384,27.1461884067157,26.6887230588794,26.6887230588794,126780.160014972,0.0,1.0
2019-12-09,27.52,27.85,27.46,27.71,89699,26.7860561116105,27.1072551856233,26.7276562799718,26.9709889117997,92156.7725280025,0.0,1.0
2019-12-10,27.79,27.83,27.46,27.61,80072,27.0488553539846,27.087788575077,26.7276562799718,26.8736558590685,82265.9905892174,0.0,1.0
2019-12-11,28.06,28.11,27.83,27.87,82640,27.3116545963587,27.3603211227242,27.087788575077,27.1267217961695,84904.3543597378,0.0,1.0
2019-12-12,28.7,28.83,28.09,28.11,99726,27.934586133838,28.0611191023885,27.340854512178,27.3603211227242,102458.514555654,0.0,1.0
2019-12-13,28.64,28.74,28.1,28.52,81489,27.8761863021993,27.9735193549304,27.3505878174511,27.7593866389219,83721.8167040256,0.0,1.0
2019-12-16,28.8,29.11,28.73,28.91,154145,28.0319191865691,28.3336516500357,27.9637860496573,28.1389855445734,158368.607245666,0.0,1.0
2019-12-17,28.83,29.0,28.68,29.0,86256,28.0611191023885,28.2265852920314,27.9151195232918,28.2265852920314,88619.4335630874,0.0,1.0
2019-12-18,28.71,28.93,28.56,28.93,68784,27.9443194391111,28.1584521551196,27.7983198600144,28.1584521551196,70668.6968814159,0.0,1.0
2019-12-19,28.88,28.92,28.63,28.69,81316,28.109785628754,28.1487188498465,27.8664529969262,27.9248528285649,83544.0764655912,0.0,1.0
2019-12-20,29.09,29.28,28.88,28.88,558245,28.3141850394894,28.4991178396786,28.109785628754,28.109785628754,573541.037022652,0.0,1.0
2019-12-23,29.38,29.59,28.79,29.03,137033,28.5964508924098,28.8008503031452,28.022185881296,28.2557852078508,140787.734643973,0.0,1.0
2019-12-24,29.6,29.6,29.37,29.51,40518,28.8105836084183,28.8105836084183,28.5867175871366,28.7229838609602,41628.2022016924,0.0,1.0
2019-12-26,29.83,29.83,29.54,29.58,47882,29.0733828507924,29.0733828507924,28.7907384985721,28.8297239264646,49128.0999988988,0.04,1.0
2019-12-27,29.56,29.92,29.4,29.89,142657,28.8102312125183,29.1611000635504,28.6542895009485,29.131860992631,146369.561871746,0.0,1.0
2019-12-30,29.85,29.96,29.49,29.61,71410,29.0928755647386,29.2000854914428,28.7420067137066,28.8589629973839,73268.4019239249,0.0,1.0
2019-12-31,30.01,30.14,29.8,29.8,119152,29.2488172763084,29.3755199169588,29.044143779873,29.044143779873,122252.858507765,0.0,1.0
2020-01-02,30.42,30.45,29.96,30.19,80142,29.6484179122059,29.6776569831253,29.2000854914428,29.4242517018244,82227.6469260216,0.0,1.0
2020-01-03,30.2,30.3,29.95,30.04,136616,29.4339980587975,29.5314616285286,29.1903391344697,29.2780563472277,140171.348511958,0.0,1.0
2020-01-06,30.0,30.21,29.7,29.81,167316,29.2390709193353,29.4437444157706,28.9466802101419,29.0538901368461,171670.297385568,0.0,1.0
2020-01-07,30.06,30.11,29.75,29.9,129296,29.2975490611739,29.3462808460395,28.9954119950075,29.1416073496041,132660.849953169,0.0,1.0
2020-01-08,30.25,30.47,30.08,30.08,114764,29.482729843663,29.6971496970715,29.3170417751201,29.3170417751201,117750.663470065,0.0,1.0
2020-01-09,30.16,30.36,30.06,30.36,127958,29.395012630905,29.5899397703673,29.2975490611739,29.5899397703673,131288.029314964,0.0,1.0
2020-01-10,29.92,30.25,29.74,30.06,107930,29.1611000635504,29.482729843663,28.9856656380343,29.2975490611739,110738.812766408,0.0,1.0
2020-01-13,29.9,29.98,29.7,29.88,124501,29.1416073496041,29.219578205389,28.9466802101419,29.1221146356579,127741.062987405,0.0,1.0
2020-01-14,29.79,30.17,29.61,29.83,126160,29.0343974228999,29.4047589878782,28.8589629973839,29.0733828507924,129443.237455852,0.0,1.0
2020-01-15,29.76,29.95,29.65,29.77,99003,29.0051583519806,29.1903391344697,28.8979484252763,29.0149047089537,101579.493007623,0.0,1.0
2020-01-16,30.74,30.75,29.83,30.01,135829,29.9603013353455,29.9700476923186,29.0733828507924,29.2488172763084,139363.867314449,0.0,1.0
2020-01-17,31.36,31.39,30.96,30.96,84115,30.5645754676785,30.5938145385978,30.174721188754,30.174721188754,86304.0418405116,0.0,1.0
2020-01-21,30.54,31.09,30.34,31.09,158645,29.7653741958833,30.3014238294044,29.5704470564211,30.3014238294044,162773.639871461,0.0,1.0
2020-01-22,30.59,30.99,30.56,30.7,113080,29.8141059807488,30.2039602596733,29.7848669098295,29.9213159074531,116022.838391786,0.0,1.0
2020-01-23,30.79,30.8,30.21,30.61,114586,30.0090331202111,30.0187794771842,29.4437444157706,29.8335986946951,117568.031128061,0.0,1.0
2020-01-24,30.36,30.98,29.99,30.98,65481,29.5899397703673,30.1942139027002,29.2293245623621,30.1942139027002,67185.1032961843,0.0,1.0
2020-01-27,30.21,30.37,29.65,29.73,72256,29.4437444157706,29.5996861273404,28.8979484252763,28.9759192810612,74136.4185606374,0.0,1.0
2020-01-28,30.71,30.74,30.23,30.51,62737,29.9310622644262,29.9603013353455,29.4632371297168,29.736135124964,64369.6923610317,0.0,1.0
2020-01-29,30.4,30.87,30.35,30.66,103981,29.6289251982597,30.087003975996,29.5801934133942,29.8823304795606,106687.042437357,0.0,1.0
2020-01-30,30.49,30.51,29.99,30.2,75792,29.7166424110177,29.736135124964,29.2293245623621,29.4339980587975,77764.4408152657,0.0,1.0
2020-01-31,29.31,30.38,29.25,30.38,88807,28.5665722881905,29.6094324843135,28.5080941463519,29.6094324843135,91118.1482937685,0.0,1.0
2020-02-03,29.7,30.09,29.39,29.47,96318,28.9466802101419,29.3267881320933,28.6445431439754,28.7225139997603,98824.6175116734,0.0,1.0
2020-02-04,30.58,31.24,29.66,29.67,227483,29.8043596237757,30.4476191840011,28.9076947822495,28.9174411392226,233403.107055878,0.0,1.0
2020-02-05,30.58,31.14,30.43,30.87,133586,29.8043596237757,30.35015561427,29.6581642691791,30.087003975996,137062.494600328,0.0,1.0
2020-02-06,30.13,30.75,29.95,30.65,68188,29.3657735599857,29.9700476923186,29.1903391344697,29.8725841225875,69962.5513287858,0.0,1.0
2020-02-07,29.33,30.0,29.12,30.0,58251,28.5860650021368,29.2390709193353,28.3813915057014,29.2390709193353,59766.9469327901,0.0,1.0
2020-02-10,29.01,29.35,28.89,29.16,71657,28.2741815789972,28.605557716083,28.1572252953198,28.4203769335939,73521.8299490644,0.0,1.0
2020-02-11,29.59,29.78,29.07,29.27,72764,28.8394702834377,29.0246510659268,28.3326597208359,28.5275868602981,74657.6389524222,0.0,1.0
2020-02-12,30.18,30.23,29.77,29.92,62545,29.4145053448513,29.4632371297168,29.0149047089537,29.1611000635504,64172.6956775224,0.0,1.0
2020-02-13,30.18,30.32,29.85,29.91,39977,29.4145053448513,29.5509543424748,29.0928755647386,29.1513537065772,41017.3771700426,0.0,1.0
2020-02-14,29.98,30.33,29.95,30.13,85804,29.219578205389,29.5607006994479,29.1903391344697,29.3657735599857,88036.997040757,0.0,1.0
2020-02-18,29.78,29.99,29.71,29.8,59440,29.0246510659268,29.2293245623621,28.956426567115,29.044143779873,60986.8899363968,0.0,1.0
2020-02-19,29.59,29.99,29.53,29.92,57253,28.8394702834377,29.2293245623621,28.780992141599,29.1611000635504,58742.9745882995,0.0,1.0
2020-02-20,29.72,29.82,29.32,29.33,56665,28.9661729240881,29.0636364938192,28.5763186451637,28.5860650021368,58139.6722450526,0.0,1.0
2020-02-21,29.29,29.72,29.23,29.72,50288,28.5470795742443,28.9661729240881,28.4886014324056,28.9661729240881,51596.7146891239,0.0,1.0
2020-02-24,28.4,28.63,28.12,28.29,59920,27.6796538036374,27.9038200140189,27.4067558083902,27.5724438769331,61479.3816451698,0.0,1.0
2020-02-25,27.51,28.61,27.48,28.47,72080,26.8122280330304,27.8843273000727,26.7829889621111,27.7478783024492,73955.8382674207,0.0,1.0
2020-02-26,27.44,28.21,27.31,27.79,63220,26.7440035342186,27.4944730211482,26.6173008935682,27.0851260282776,64865.2621429847,0.0,1.0
2020-02-27,26.51,27.73,26.49,26.87,143507,25.8375923357193,27.0266478864389,25.818099621773,26.1884611867513,147241.682606031,0.0,1.0
2020-02-28,26.07,26.34,25.52,25.63,181465,25.4087526289023,25.6719042671764,24.8727029953812,24.9799129220854,186187.516526048,0.0,1.0
2020-03-02,27.15,27.22,26.0,26.29,78129,26.4613591819984,26.5295836808102,25.3405281300906,25.6231724823108,80162.2598223544,0.0,1.0
2020-03-03,26.57,27.33,26.47,27.03,134982,25.8960704775579,26.6367936075144,25.7986069078268,26.3444028983211,138494.824653343,0.0,1.0
2020-03-04,27.37,27.41,26.48,26.93,87196,26.6757790354069,26.7147644632993,25.8083532647999,26.2469393285899,89465.2229961987,0.0,1.0
2020-03-05,24.78,26.38,24.35,26.37,174592,24.1514725793709,25.7108896950688,23.7323792295271,25.7011433380957,179135.650871053,0.0,1.0
2020-03-06,24.87,24.96,23.79,23.79,130041,24.2391897921289,24.3269070048869,23.1865832390329,23.1865832390329,133425.238126161,0.0,1.0
2020-03-09,22.8,23.7,22.15,22.25,113621,22.2216938986948,23.0988660262748,21.5881806954425,21.6856442651736,116577.917588549,0.0,1.0
2020-03-10,23.74,23.74,22.62,23.51,135159,23.1378514541673,23.1378514541673,22.0462594731788,22.9136852437857,138676.430970953,0.0,1.0
2020-03-11,23.18,23.77,22.69,23.45,153765,22.592055463673,23.1670905250866,22.1144839719906,22.8552071019471,157766.640832269,0.0,1.0
2020-03-12,21.23,21.91,20.67,21.59,184660,20.7305012818087,21.3945022649283,20.183676942769,21.0820312140485,189109.358558548,0.04,1.0
2020-03-13,21.82,22.8,21.21,22.17,288472,21.3066197818684,22.2635623751879,20.7109718411287,21.6483849937682,295422.695126727,0.0,1.0
2020-03-16,19.86,22.03,19.62,20.82,173245,19.3927345952294,21.5116789090083,19.1583813070696,20.3301477478689,177419.315625884,0.0,1.0
2020-03-17,21.5,21.87,19.69,20.18,273517,20.9941487309885,21.3554433835684,19.2267343494495,19.7052056461093,280107.356356864,0.0,1.0
2020-03-18,18.73,21.2,18.66,20.5,211741,18.28932119681,20.7012071207887,18.2209681544301,20.0176766969891,216842.871713125,0.0,1.0
2020-03-19,18.93,19.99,18.2,18.6,172187,18.4846156036099,19.5196759596494,17.7717910187903,18.1623798323901,176335.823254201,0.0,1.0
2020-03-20,18.24,20.03,18.12,18.99,259008,17.8108499001503,19.5587348410093,17.6936732560704,18.5432039256499,265248.763898692,0.0,1.0
2020-03-23,18.94,19.12,17.92,18.02,171585,18.4943803239499,18.6701452900698,17.4983788492705,17.5960260526704,175719.318142903,0.0,1.0
2020-03-24,20.13,20.13,18.87,19.44,244741,19.6563820444093,19.6563820444093,18.42602728157,18.9826163409496,250638.002398882,0.0,1.0
2020-03-25,20.7,21.4,19.25,20.06,200387,20.212971103789,20.8965015275886,18.7970866544897,19.5880290020293,205215.298567485,0.0,1.0
2020-03-26,23.91,23.92,21.07,21.07,179056,23.3474463329273,23.3572110532673,20.5742657563688,20.5742657563688,183370.330911184,0.0,1.0
2020-03-27,23.58,23.91,22.79,23.09,182127,23.0252105617074,23.3474463329273,22.2537976548479,22.5467392650477,186515.326254699,0.0,1.0
2020-03-30,24.81,24.87,23.33,24.28,156825,24.2262711635268,24.2848594855668,22.7810925532076,23.7087409855071,160603.677872546,0.0,1.0
2020-03-31,24.89,24.94,23.98,24.57,269352,24.3043889262467,24.3532125279467,23.4157993753072,23.9919178753669,275842.001226373,0.0,1.0
2020-04-01,21.69,23.85,21.42,23.65,150195,21.1796784174484,23.2888580108873,20.9160309682686,23.0935636040874,153813.928889317,0.0,1.0
2020-04-02,22.52,22.68,21.32,21.32,109966,21.990150205668,22.1463857311079,20.8183837648686,20.8183837648686,112615.616393639,0.0,1.0
2020-04-03,21.63,22.39,21.15,21.9,144037,21.1210900954085,21.8632088412481,20.6523835190887,21.3847375445883,147507.55268438,0.0,1.0
2020-04-06,23.58,23.62,22.16,22.66,158949,23.0252105617074,23.0642694430674,21.6386202734282,22.1268562904279,162778.855374866,0.0,1.0
2020-04-07,23.72,24.73,23.5,24.25,161631,23.1619166464674,24.1481534008068,22.9470927989875,23.6794468244871,165525.477814235,0.0,1.0
2020-04-08,22.44,24.19,22.23,24.19,254541,21.912032442948,23.6208585024471,21.7069733158082,23.6208585024471,260674.132117684,0.0,1.0
2020-04-09,22.19,22.89,22.05,22.69,408152,21.6679144344482,22.3514448582478,21.5312083496883,22.1561504514479,417986.36908041,0.0,1.0
2020-04-13,21.98,22.58,21.16,21.88,186378,21.4628553073083,22.048738527708,20.6621482394287,21.3652081039083,190868.753543946,0.0,1.0
2020-04-14,21.53,22.53,21.31,22.5,298788,21.0234428920085,21.999914926008,20.8086190445286,21.970620764988,305987.25779807,0.0,1.0
2020-04-15,20.22,20.88,19.45,20.83,167682,19.7442645274692,20.3887360699089,18.9923810612896,20.3399124682089,171722.27586816,0.0,1.0
2020-04-16,21.32,21.36,19.68,20.11,248417,20.8183837648686,20.8574426462286,19.2169696291095,19.6368526037293,254402.575138302,0.0,1.0
2020-04-17,22.62,22.73,21.51,22.02,137025,22.087797409068,22.1952093328079,21.0039134513285,21.5019141886683,140326.599461091,0.0,1.0
2020-04-20,21.89,22.25,21.62,22.01,92944,21.3749728242483,21.7265027564881,21.1113253750685,21.4921494683283,95183.4735290032,0.0,1.0
2020-04-21,21.4,21.66,20.81,21.16,106266,20.8965015275886,21.1503842564285,20.3203830275289,20.6621482394287,108826.465377357,0.0,1.0
2020-04-22,21.78,22.13,21.61,21.82,142165,21.2675609005084,21.6093261124082,21.1015606547285,21.3066197818684,145590.447089115,0.0,1.0
2020-04-23,22.74,23.79,22.03,22.79,159878,22.2049740531479,23.2302696888473,21.5116789090083,22.2537976548479,163730.239508413,0.0,1.0
2020-04-24,22.02,22.6,21.88,22.6,98764,21.5019141886683,22.068267968388,21.3652081039083,22.068267968388,101143.705668127,0.0,1.0
2020-04-27,22.89,23.09,21.82,21.87,105688,22.3514448582478,22.5467392650477,21.3066197818684,21.3554433835684,108234.538542921,0.0,1.0
2020-04-28,23.71,24.08,23.29,23.29,113355,23.1521519261274,23.5134465787072,22.7420336718476,22.7420336718476,116086.273905579,0.0,1.0
2020-04-29,24.57,24.94,24.12,24.59,278781,23.9919178753669,24.3532125279467,23.5525054600672,24.0114473160469,285498.191748677,0.0,1.0
2020-04-30,23.16,23.89,23.09,23.89,141753,22.6150923074277,23.3279168922473,22.5467392650477,23.3279168922473,145168.520002977,0.0,1.0
2020-05-01,22.39,23.02,21.76,22.9,108238,21.8632088412481,22.4783862226677,21.2480314598284,22.3612095785878,110845.980459548,0.0,1.0
2020-05-04,21.79,22.3,21.3,22.02,134444,21.2773256208484,21.7753263581881,20.7988543241887,21.5019141886683,137683.410603517,0.0,1.0
2020-05-05,21.64,22.3,21.55,22.28,140862,21.1308548157485,21.7753263581881,21.0429723326885,21.7557969175081,144256.051474462,0.0,1.0
2020-05-06,21.11,21.77,21.07,21.54,76522,20.6133246377288,21.2577961801684,20.5742657563688,21.0332076123485,78365.7875859265,0.0,1.0
2020-05-07,21.29,21.53,21.12,21.53,122385,20.7890896038487,21.0234428920085,20.6230893580687,21.0234428920085,125333.850575045,0.0,1.0
2020-05-08,22.2,22.44,21.71,21.78,285289,21.6776791547882,21.912032442948,21.1992078581284,21.2675609005084,292163.001157855,0.0,1.0
2020-05-11,21.66,22.02,21.18,22.02,213056,21.1503842564285,21.5019141886683,20.6816776801087,21.5019141886683,218189.556466208,0.0,1.0
2020-05-12,20.45,21.61,20.39,21.6,202513,19.9688530952891,21.1015606547285,19.9102647732491,21.0917959343885,207392.524259543,0.0,1.0
2020-05-13,19.47,20.29,19.23,20.29,91181,19.0119105019696,19.8126175698492,18.7775572138098,19.8126175698492,93377.9942744882,0.0,1.0
2020-05-14,19.03,19.05,18.25,19.0,163216,18.5822628070099,18.6017922476899,17.8206146204903,18.5529686459899,167148.668182021,0.0,1.0
2020-05-15,18.84,19.03,18.32,19.01,240071,18.39673312055,18.5822628070099,17.8889676628702,18.5627333663299,245855.479359412,0.0,1.0
2020-05-18,20.62,20.74,19.67,19.67,420821,20.134853341069,20.252029985149,19.2072049087695,19.2072049087695,430960.626979134,0.0,1.0
2020-05-19,19.74,20.41,19.72,20.41,262827,19.2755579511495,19.9297942139291,19.2560285104695,19.9297942139291,269159.782204416,0.0,1.0
2020-05-20,21.22,21.41,20.03,20.1,230144,20.7207365614687,20.9062662479286,19.5587348410093,19.6270878833893,235689.289592215,0.0,1.0
2020-05-21,20.64,21.15,20.45,21.0,256416,20.154382781749,20.6523835190887,19.9688530952891,20.5059127139888,262594.309997556,0.0,1.0
2020-05-22,20.87,20.92,20.43,20.79,128203,20.3789713495689,20.4277949512689,19.9493236546091,20.3008535868489,131292.034524432,0.0,1.0
2020-05-26,22.42,22.51,21.56,21.71,385984,21.8925030022681,21.980385485328,21.0527370530285,21.1992078581284,395284.234018534,0.0,1.0
2020-05-27,23.22,23.33,22.7,22.98,245332,22.6736806294676,22.7810925532076,22.1659151717879,22.4393273413078,251243.242466619,0.0,1.0
2020-05-28,21.74,23.38,21.63,23.38,117698,21.2285020191484,22.8299161549075,21.1210900954085,22.8299161549075,120533.917922799,0.0,1.0
2020-05-29,21.34,21.6,21.06,21.36,181173,20.8379132055486,21.0917959343885,20.5645010360288,20.8574426462286,185538.33974942,0.0,1.0
2020-06-01,20.91,21.6,20.9,21.6,161515,20.4180302309289,21.0917959343885,20.4082655105889,21.0917959343885,165406.6828094,0.0,1.0
2020-06-02,21.19,21.52,20.97,21.18,198113,20.6914424004487,21.0136781716685,20.4766185529688,20.6816776801087,202886.506834776,0.0,1.0
2020-06-03,22.08,22.51,21.63,21.63,119596,21.5605025107082,21.980385485328,21.1210900954085,21.1210900954085,122477.649984665,0.0,1.0
2020-06-04,22.34,22.66,21.72,21.77,251120,21.8143852395481,22.1268562904279,21.2089725784684,21.2577961801684,257170.703569926,0.0,1.0
2020-06-05,23.21,23.78,23.05,23.3,170999,22.6639159091276,23.2205049685073,22.5076803836877,22.7517983921876,175119.198549514,0.0,1.0
2020-06-08,23.04,23.71,22.89,23.5,504257,22.4979156633477,23.1521519261274,22.3514448582478,22.9470927989875,516407.006491161,0.0,1.0
2020-06-09,22.68,23.13,22.24,22.56,125785,22.1463857311079,22.5857981464077,21.7167380361482,22.029209087028,128815.773130548,0.0,1.0
2020-06-10,21.35,22.48,21.29,22.48,121744,20.8476779258886,21.951091324308,20.7890896038487,21.951091324308,124677.405763847,0.0,1.0
2020-06-11,20.4,20.65,20.13,20.3,224338,19.9200294935891,20.164147502089,19.6563820444093,19.8223822901892,229743.394781261,0.0,1.0
2020-06-12,20.18,21.27,19.71,21.27,146059,19.7052056461093,20.7695601631687,19.2462637901295,20.7695601631687,149578.272510034,0.0,1.0
2020-06-15,20.61,20.72,19.21,19.45,214049,20.125088620729,20.232500544469,18.7580277731298,18.9923810612896,219206.482671389,0.0,1.0
2020-06-16,20.7,21.67,20.53,21.37,128787,20.212971103789,21.1601489767685,20.0469708580091,20.8672073665686,131890.105928082,0.0,1.0
2020-06-17,19.87,20.74,19.86,20.74,97665,19.4024993155694,20.252029985149,19.3927345952294,20.252029985149,100018.225406805,0.0,1.0
2020-06-18,20.08,20.09,19.53,19.53,388862,19.6466173240693,19.6564014960434,19.1084878654917,19.1084878654917,397439.86617146,0.04,1.0
2020-06-19,20.11,20.35,19.9,20.04,329487,19.6759698399917,19.910789967371,19.4705022285348,19.6074806361727,336755.119258853,0.0,1.0
2020-06-22,20.46,20.7,19.62,19.95,166523,20.0184158590865,20.2532359864658,19.1965454132589,19.5194230884055,170196.313433738,0.0,1.0
2020-06-23,20.25,20.72,20.01,20.67,341316,19.8129482476296,20.2728043304141,19.5781281202503,20.2238834705434,348845.053932188,0.0,1.0
2020-06-24,19.64,20.08,19.56,19.99,210212,19.2161137572072,19.6466173240693,19.1378403814141,19.558559776302,214849.044513568,0.0,1.0
2020-06-25,19.66,19.66,18.77,19.45,166854,19.2356821011555,19.2356821011555,18.3648907954572,19.0302144896986,170534.614928105,0.0,1.0
2020-06-26,19.61,19.77,19.08,19.47,293601,19.1867612412848,19.343307992871,18.6682001266555,19.0497828336469,300077.513739597,0.0,1.0
2020-06-29,19.9,20.4299,19.71,19.89,152116,19.4705022285348,19.9889655014444,19.2846029610262,19.4607180565607,155471.510928139,0.0,1.0
2020-06-30,20.04,20.3,19.69,19.69,105005,19.6074806361727,19.8618691075003,19.2650346170779,19.2650346170779,107321.294308352,0.0,1.0
2020-07-01,19.41,20.3,19.26,20.11,134758,18.991077801802,19.8618691075003,18.84431522219,19.6759698399917,137730.612622303,0.0,1.0
2020-07-02,19.67,20.18,19.56,19.9,95175,19.2454662731296,19.7444590438107,19.1378403814141,19.4705022285348,97274.4553668623,0.0,1.0
2020-07-06,19.77,20.26,19.56,20.02,123915,19.343307992871,19.8227324196038,19.1378403814141,19.5879122922245,126648.428019803,0.0,1.0
2020-07-07,19.11,19.59,19.02,19.59,381570,18.6975526425779,19.1671928973365,18.6094950948106,19.1671928973365,389987.012706421,0.0,1.0
2020-07-08,18.89,19.1,18.5,19.01,154231,18.4823008591469,18.6877684706038,18.1007181521555,18.5997109228365,157633.165491847,0.0,1.0
2020-07-09,18.45,18.9,18.17,18.8,212962,18.0517972922848,18.492085031121,17.7778404770089,18.3942433113796,217659.706475836,0.0,1.0
2020-07-10,18.93,18.99,18.52,18.64,97683,18.5214375470434,18.5801425788882,18.1202864961037,18.2376965597934,99837.7790764508,0.0,1.0
2020-07-13,19.02,19.69,19.01,19.27,126285,18.6094950948106,19.2650346170779,18.5997109228365,18.8540993941641,129070.707601831,0.0,1.0
2020-07-14,19.34,19.43,18.77,19.06,129096,18.9225885979831,19.0106461457503,18.3648907954572,18.6486317827072,131943.715156716,0.0,1.0
2020-07-15,20.15,20.42,19.88,19.88,152883,19.7151065278882,19.97927917119,19.4509338845865,19.4509338845865,156255.430100888,0.0,1.0
2020-07-16,20.08,20.22,19.72,20.07,80867,19.6466173240693,19.7835957317072,19.2943871330003,19.6368331520951,82650.8366919048,0.0,1.0
2020-07-17,19.88,20.33,19.82,20.04,82472,19.4509338845865,19.8912216234227,19.3922288527417,19.6074806361727,84291.2412189742,0.0,1.0
2020-07-20,19.6,19.85,19.35,19.76,66442,19.1769770693107,19.4215813686641,18.9323727699572,19.3335238208969,67907.6371261891,0.0,1.0
2020-07-21,19.84,20.2,19.71,19.92,97342,19.41179719669,19.7640273877589,19.2846029610262,19.4900705724831,99489.2569931294,0.0,1.0
2020-07-22,19.76,20.18,19.66,19.78,78379,19.3335238208969,19.7444590438107,19.2356821011555,19.3530921648451,80107.9541602236,0.0,1.0
2020-07-23,20.87,20.91,19.745,19.75,222463,20.4195669100262,20.4587035979227,19.3188475629357,19.3237396489227,227370.288040749,0.0,1.0
2020-07-24,19.77,20.92,19.73,20.92,126991,19.343307992871,20.4684877698969,19.3041713049744,20.4684877698969,129792.281181962,0.0,1.0
2020-07-27,20.47,20.71,19.745,19.86,112740,20.0282000310607,20.26302015844,19.3188475629357,19.4313655406382,115226.91986404,0.0,1.0
2020-07-28,20.08,20.53,19.97,20.3,153138,19.6466173240693,20.0869050629055,19.5389914323538,19.8618691075003,156516.055119207,0.0,1.0
2020-07-29,20.7,20.75,20.02,20.05,198693,20.2532359864658,20.3021568463365,19.5879122922245,19.6172648081469,203075.948097799,0.0,1.0
2020-07-30,20.67,21.02,20.26,20.31,155712,20.2238834705434,20.5663294896383,19.8227324196038,19.8716532794745,159146.834715891,0.0,1.0
2020-07-31,19.86,20.99,19.55,20.47,175176,19.4313655406382,20.5369769737158,19.12805620944,20.0282000310607,179040.189055377,0.0,1.0
2020-08-03,20.63,20.92,19.61,19.7,198039,20.1847467826469,20.4684877698969,19.1867612412848,19.274818789052,202407.521580226,0.0,1.0
2020-08-04,20.91,21.26,20.66,20.7,149102,20.4587035979227,20.8011496170176,20.2140992985693,20.2532359864658,152391.025417493,0.0,1.0
2020-08-05,20.86,21.13,20.59,21.13,157823,20.4097827380521,20.6739553813538,20.1456100947503,20.6739553813538,161304.401044016,0.0,1.0
2020-08-06,21.26,21.37,20.95,20.95,99470,20.8011496170176,20.9087755087331,20.4978402858193,20.4978402858193,101664.198322477,0.0,1.0
2020-08-07,21.74,21.75,21.03,21.08,79152,21.2707898717762,21.2805740437503,20.5761136616124,20.6250345214831,80898.005686345,0.0,1.0
2020-08-10,21.7,21.96,21.66,21.76,95955,21.2316531838797,21.4860416552072,21.1925164959831,21.2903582157245,98071.6613052508,0.0,1.0
2020-08-11,22.21,22.42,21.91,22.03,125468,21.7306459545607,21.9361135660176,21.4371207953366,21.5545308590262,128235.685484313,0.0,1.0
2020-08-12,22.42,22.94,22.3,22.32,93771,21.9361135660176,22.4448905086728,21.8187035023279,21.8382718462762,95839.4846777624,0.0,1.0
2020-08-13,22.02,22.26,21.79,22.26,119006,21.5447466870521,21.7795668144314,21.3197107316469,21.7795668144314,121631.14090243,0.0,1.0
2020-08-14,21.98,22.25,21.71,21.8,105554,21.5056099991555,21.7697826424572,21.2414373558538,21.329494903621,107882.40464191,0.0,1.0
2020-08-17,22.09,22.13,21.6,22.0,81466,21.613235890871,21.6523725787676,21.1338114641383,21.5251783431038,83263.0499702318,0.0,1.0
2020-08-18,21.64,22.08,21.53,21.99,143583,21.1729481520348,21.6034517188969,21.0653222603193,21.5153941711297,146750.282373945,0.0,1.0
2020-08-19,21.77,21.98,21.55,21.74,110755,21.3001423876986,21.5056099991555,21.0848906042676,21.2707898717762,113198.132956731,0.0,1.0
2020-08-20,21.45,21.59,21.12,21.48,97232,20.9870488845262,21.1240272921641,20.6641712093796,21.0164014004486,99376.8305146388,0.0,1.0
2020-08-21,21.11,21.5,20.88,21.39,110792,20.6543870374055,21.0359697443969,20.4293510820003,20.9283438526814,113235.949135859,0.0,1.0
2020-08-24,21.51,21.6,21.23,21.43,105912,21.045753916371,21.1338114641383,20.7717971010952,20.9674805405779,108248.301726453,0.0,1.0
2020-08-25,21.85,21.88,21.48,21.7,52784,21.3784157634917,21.4077682794141,21.0164014004486,21.2316531838797,53948.3567332226,0.0,1.0
2020-08-26,21.67,22.17,21.65,21.81,81440,21.2023006679572,21.6915092666641,21.182732324009,21.3392790755952,83236.4764389522,0.0,1.0
2020-08-27,21.28,21.89,21.23,21.89,88554,20.8207179609659,21.4175524513883,20.7717971010952,21.4175524513883,90507.4034206157,0.0,1.0
2020-08-28,21.37,21.44,21.065,21.42,129811,20.9087755087331,20.9772647125521,20.6103582635219,20.9576963686038,132674.487266906,0.0,1.0
2020-08-31,20.9,21.44,20.87,21.3,214579,20.4489194259486,20.9772647125521,20.4195669100262,20.8402863049141,219312.37570965,0.0,1.0
2020-09-01,21.26,21.28,20.62,20.9,109315,20.8011496170176,20.8207179609659,20.1749626106727,20.4489194259486,111726.368147397,0.0,1.0
2020-09-02,21.81,21.87,21.3,21.44,97702,21.3392790755952,21.39798410744,20.8402863049141,20.9772647125521,99857.1981954627,0.0,1.0
2020-09-03,20.78,21.84,20.69,21.82,119820,20.331509362259,21.3686315915176,20.2434518144917,21.3490632475693,122463.096843261,0.0,1.0
2020-09-04,21.03,21.39,20.9042,21.18,107100,20.5761136616124,20.9283438526814,20.4530287781777,20.7228762412245,109462.507694152,0.0,1.0
2020-09-08,20.59,20.995,20.56,20.87,81590,20.1456100947503,20.5418690597029,20.1162575788279,20.4195669100262,83389.7852732577,0.0,1.0
2020-09-09,20.37,20.9,20.28,20.8,113457,19.9303583113193,20.4489194259486,19.842300763552,20.3510777062072,115959.736092021,0.0,1.0
2020-09-10,20.27,20.57,20.12,20.57,113575,19.8325165915779,20.126041750802,19.6857540119658,20.126041750802,116080.339041675,0.0,1.0
2020-09-11,20.65,20.78,20.27,20.34,136695,20.2043151265952,20.331509362259,19.8325165915779,19.9010057953969,139710.340702634,0.0,1.0
2020-09-14,21.07,21.12,20.75,20.89,405994,20.615250349509,20.6641712093796,20.3021568463365,20.4391352539745,414949.779166943,0.0,1.0
2020-09-15,21.45,21.78,21.14,21.3,103969,20.9870488845262,21.3099265596728,20.6837395533279,20.8402863049141,106262.441292748,0.0,1.0
2020-09-16,21.94,22.18,21.4,21.6,277671,21.466473311259,21.7012934386383,20.9381280246555,21.1338114641383,283796.115536348,0.0,1.0
2020-09-17,22.22,22.26,21.63,21.83,157937,21.7404301265348,21.7795668144314,21.1631639800607,21.3588474195434,161420.915758089,0.0,1.0
2020-09-18,22.94,23.08,22.55,22.56,629677,22.4448905086728,22.5818689163107,22.0633078016814,22.0730919736555,643566.979060044,0.0,1.0
2020-09-21,21.72,22.66,20.67,22.53,307482,21.2512215278279,22.1709336933969,20.2238834705434,22.0437394577331,314264.713266231,0.0,1.0
2020-09-22,21.3,21.72,20.69,21.72,216518,20.8402863049141,21.2512215278279,20.2434518144917,21.2512215278279,221294.147907773,0.0,1.0
2020-09-23,21.25,22.23,21.17,21.38,199187,20.7913654450434,21.750214298509,20.7130920692503,20.9185596807072,203580.845192112,0.0,1.0
2020-09-24,21.31,21.54,21.03,21.38,202133,20.8892071647848,21.1146655246112,20.6147361180396,20.9578249264711,206204.773403825,0.04,1.0
2020-09-25,21.6,21.76,21.04,21.11,108342,21.1734807489138,21.3303213470539,20.6245386554234,20.6931564171097,110524.444598938,0.0,1.0
2020-09-28,22.11,22.35,21.82,21.82,123422,21.6734101554853,21.9086710526955,21.3891365713564,21.3891365713564,125908.216585352,0.0,1.0
2020-09-29,21.95,22.27,21.575,21.97,403250,21.5165695573452,21.8302507536254,21.1489744054544,21.5361746321127,411373.080472225,0.0,1.0
2020-09-30,22.03,22.37,21.9,21.95,287998,21.5949898564153,21.928276127463,21.4675568704264,21.5165695573452,293799.440619565,0.0,1.0
2020-10-01,22.5,22.59,22.07,22.2,96152,22.0557091134518,22.1439319499056,21.6342000059503,21.7616329919391,98088.8888619105,0.0,1.0
2020-10-02,22.38,22.56,22.03,22.1,108191,21.9380786648468,22.1145243377544,21.5949898564153,21.6636076181016,110370.402850267,0.0,1.0
2020-10-05,23.12,23.18,22.63,22.63,95876,22.6634664312447,22.7222816555473,22.1831420994407,22.1831420994407,97807.329109374,0.0,1.0
2020-10-06,23.59,24.29,23.27,23.54,140626,23.1241856882813,23.8103633051442,22.8105044920011,23.0751730013625,143458.774493458,0.0,1.0
2020-10-07,24.47,24.535,23.76,23.91,240517,23.9868089780518,24.0505254710463,23.2908288238051,23.4378668845615,245361.981887014,0.0,1.0
2020-10-08,24.88,25.13,24.54,24.82,134839,24.3887130107858,24.6337764453798,24.0554267397381,24.3298977864833,137555.200986471,0.0,1.0
2020-10-09,24.86,25.14,24.62,25.01,81945,24.3691079360183,24.6435789827635,24.1338470388082,24.5161459967747,83595.7026144984,0.0,1.0
2020-10-12,25.07,25.18,24.76,24.84,77432,24.5749612210772,24.6827891322985,24.2710825621808,24.3495028612508,78991.7926029146,0.0,1.0
2020-10-13,24.77,25.23,24.62,24.9,170255,24.2808850995645,24.7318018192173,24.1338470388082,24.4083180855534,173684.621985862,0.0,1.0
2020-10-14,24.77,25.32,24.73,24.75,99013,24.2808850995645,24.8200246556711,24.2416749500295,24.261280024797,101007.520934399,0.0,1.0
2020-10-15,25.34,25.49,24.47,24.51,84267,24.8396297304386,24.986667791195,23.9868089780518,24.0260191275869,85964.4770543162,0.0,1.0
2020-10-16,25.75,26.17,25.52,25.52,117302,25.2415337631727,25.6532403332904,25.0160754033463,25.0160754033463,119664.935116064,0.0,1.0
2020-10-19,25.71,26.37,25.65,25.96,118129,25.2023236136376,25.8492910809655,25.1435083893351,25.4473870482315,120508.594229643,0.0,1.0
2020-10-20,25.86,26.07,25.68,25.84,180275,25.349361674394,25.5552149594529,25.1729160014864,25.3297565996265,183906.465175772,0.0,1.0
2020-10-21,26.25,26.42,25.725,25.79,138741,25.7316606323605,25.8983037678843,25.2170274197133,25.2807439127077,141535.802995156,0.0,1.0
2020-10-22,27.12,27.16,26.1,26.5,192126,26.5844813847473,26.6236915342823,25.5846225716041,25.9767240669544,195996.192086315,0.0,1.0
2020-10-23,27.14,27.58,26.87,27.13,78771,26.6040864595148,27.0353981044001,26.3394179501534,26.594283922131,80357.7654603288,0.0,1.0
2020-10-26,26.51,26.75,26.065,26.75,119494,25.9865266043381,26.2217875015483,25.550313690761,26.2217875015483,121901.090831861,0.0,1.0
2020-10-27,26.55,26.7,26.42,26.55,212883,26.0257367538732,26.1727748146295,25.8983037678843,26.0257367538732,217171.321736314,0.0,1.0
2020-10-28,25.53,26.335,25.4,25.97,290255,25.02587794073,25.8149822001224,24.8984449547412,25.4571895856153,296101.905697373,0.0,1.0
2020-10-29,26.46,27.24,25.72,25.72,185479,25.9375139174194,26.7021118333523,25.2121261510214,25.2121261510214,189215.294712728,0.0,1.0
2020-10-30,27.64,27.88,26.28,26.52,179108,27.0942133287026,27.3294742259128,25.7610682445117,25.9963291417219,182715.957091678,0.0,1.0
2020-11-02,28.15,28.34,27.32,27.89,209408,27.5941427352742,27.7803909455655,26.7805321324224,27.3392767632965,213626.321228835,0.0,1.0
2020-11-03,28.6,29.435,28.56,28.85,153124,28.0352569175432,28.8537687890869,27.9960467680082,28.2803203521371,156208.534592012,0.0,1.0
2020-11-04,27.29,28.2,26.93,27.96,129592,26.7511245202711,27.643155422193,26.3982331744559,27.4078945249828,132202.505256185,0.0,1.0
2020-11-05,29.23,29.295,27.33,27.33,195168,28.6528167727199,28.7165332657143,26.7903346698062,26.7903346698062,199099.470228402,0.0,1.0
2020-11-06,29.34,29.71,28.95,29.4,170166,28.7606446839412,29.1233385671402,28.3783457259747,28.8194599082437,173593.829167109,0.0,1.0
2020-11-09,29.54,31.45,29.5,30.34,165458,28.9566954316163,30.8289800719138,28.9174852820813,29.7408984223168,168790.991069494,0.0,1.0
2020-11-10,31.6,31.94,29.95,29.99,233233,30.9760181326701,31.3093044037178,29.3585994643503,29.3978096138854,237931.252765725,0.0,1.0
2020-11-11,31.57,31.99,30.9,31.82,160234,30.9466105205189,31.3583170906366,30.2898405158072,31.1916739551128,163461.758651919,0.0,1.0
2020-11-12,30.1,31.72,29.6,31.21,222846,29.5056375251067,31.0936485812752,29.0155106559189,30.5937191747036,227335.016716462,0.0,1.0
2020-11-13,31.28,31.45,30.46,30.49,140223,30.6623369363899,30.8289800719138,29.8585288709219,29.8879364830732,143047.656448994,0.0,1.0
2020-11-16,31.74,32.09,31.08,31.93,221671,31.1132536560427,31.4563424644742,30.4662861887148,31.2995018663341,226136.34748012,0.0,1.0
2020-11-17,32.03,32.21,31.15,31.15,239551,31.3975272401717,31.5739729130793,30.5349039504011,30.5349039504011,244376.522753135,0.0,1.0
2020-11-18,31.05,32.42,31.05,32.2,152439,30.4368785765635,31.7798261981381,30.4368785765635,31.5641703756955,155509.735930826,0.0,1.0
2020-11-19,30.95,31.18,30.21,30.88,177468,30.338853202726,30.5643115625524,29.613465436328,30.2702354410397,181042.920880954,0.0,1.0
2020-11-20,30.74,31.36,30.36,30.65,605278,30.1329999176671,30.74075723546,29.7605034970843,30.0447770812133,617470.738752801,0.0,1.0
2020-11-23,31.17,31.23,30.29,31.0,144200,30.5545090251686,30.6133242494711,29.691885735398,30.3878658896447,147104.76926,0.0,1.0
2020-11-24,32.17,33.01,31.485,31.58,207292,31.5347627635442,32.3581759037798,30.8632889527569,30.9564130579026,211467.696459389,0.0,1.0
2020-11-25,31.67,32.29,31.57,31.98,106993,31.0446358943564,31.6523932121493,30.9466105205189,31.3485145532529,109148.270301215,0.0,1.0
2020-11-27,31.3,31.96,30.85,31.58,49003,30.6819420111574,31.3289094784854,30.2408278288884,30.9564130579026,49990.1179476267,0.0,1.0
2020-11-30,30.46,31.435,30.22,31.06,242926,29.8585288709219,30.8142762658381,29.6232679737117,30.4466811139473,247819.508857522,0.0,1.0
2020-12-01,31.17,31.32,30.73,31.1,94341,30.5545090251686,30.701547085925,30.1231973802833,30.4858912634823,96241.4080218975,0.0,1.0
2020-12-02,31.05,31.32,30.83,31.21,83507,30.4368785765635,30.701547085925,30.2212227541209,30.5937191747036,85189.1675908099,0.0,1.0
2020-12-03,31.07,31.31,30.8356,31.25,57574,30.456483651331,30.6917445485412,30.2267121750558,30.6329293242387,58733.7724367214,0.0,1.0
2020-12-04,32.31,32.38,31.01,31.07,68059,31.6719982869168,31.7406160486031,30.3976684270285,30.456483651331,69429.9826010147,0.0,1.0
2020-12-07,32.19,32.3,31.67,32.18,71823,31.5543678383118,31.6621957495331,31.0446358943564,31.544565300928,73269.8047334322,0.0,1.0
2020-12-08,32.42,32.85,31.97,32.0,117044,31.7798261981381,32.2013353056397,31.3387120158691,31.3681196280204,119401.737956085,0.0,1.0
2020-12-09,32.61,32.9,32.27,32.52,120446,31.9660744084295,32.2503479925585,31.6327881373818,31.8778515719757,122872.267949306,0.0,1.0
2020-12-10,32.46,32.85,32.35,32.35,72530,31.8582464972082,32.2410165567865,31.7502857111733,31.7502857111733,73899.9806598368,0.04,1.0
2020-12-11,32.95,33.45,32.15,32.15,143446,32.3391627259091,32.8298935715223,31.553993372928,31.553993372928,146155.475330635,0.0,1.0
2020-12-14,32.59,33.4294,32.5,33.19,135423,31.9858365170676,32.809675460683,31.8975049648573,32.5747135318034,137980.933143487,0.0,1.0
2020-12-15,33.62,33.63,32.89,33.02,164447,32.9967420590308,33.0065566759431,32.2802750244355,32.407865044295,167553.15206905,0.0,1.0
2020-12-16,33.18,33.86,32.92,33.83,98333,32.5648989148912,33.2322928649251,32.3097188751723,33.2028490141883,100190.359826606,0.0,1.0
2020-12-17,33.57,33.77,33.025,33.36,107935,32.9476689744695,33.1439613127148,32.4127723527511,32.7415620193119,109973.726906376,0.0,1.0
2020-12-18,34.73,35.35,33.71,33.71,401017,34.0861645362921,34.6946707848524,33.0850736112412,33.0850736112412,408591.597191035,0.0,1.0
2020-12-21,33.46,33.97,32.87,33.97,80151,32.8397081884346,33.34025365096,32.260645790611,33.34025365096,81664.929682429,0.0,1.0
2020-12-22,33.69,33.78,33.06,33.36,74200,33.0654443774166,33.153775929627,32.447123511944,32.7415620193119,75601.5244031421,0.0,1.0
2020-12-23,34.04,34.31,33.81,33.83,74046,33.4089559693459,33.673950625977,33.1832197803638,33.2028490141883,75444.615578909,0.0,1.0
2020-12-24,33.7,34.48,33.53,34.07,38979,33.0752589943289,33.8407991134855,32.9084105068204,33.4383998200827,39715.2536349067,0.0,1.0
2020-12-28,34.82,34.94,34.26,34.27,125885,34.1744960885024,34.2922714914496,33.6248775414157,33.6346921583279,128262.774925735,0.0,1.0
2020-12-29,33.61,34.91,33.09,34.9,79463,32.9869274421185,34.2628276407128,32.4765673626808,34.2530130238006,80963.9344157262,0.0,1.0
2020-12-30,33.97,34.1824,33.72,33.72,64642,33.34025365096,33.5487161141765,33.0948882281534,33.0948882281534,65862.9884160096,0.0,1.0
2020-12-31,34.33,34.59,33.53,34.15,58847,33.6935798598015,33.9487598995204,32.9084105068204,33.5169167553808,59958.5297378936,0.0,1.0
2021-01-04,33.68,34.92,33.07,34.81,142105,33.0556297605044,34.2726422576251,32.4569381288563,34.1646814715902,144789.145893645,0.0,1.0
2021-01-05,34.47,34.99,33.705,33.73,111870,33.8309844965732,34.3413445760109,33.080166302785,33.1047028450657,113983.053032069,0.0,1.0
2021-01-06,36.41,36.5,35.04,35.28,215711,35.7350201775524,35.8233517297628,34.3904176605722,34.6259684664666,219785.450546175,0.0,1.0
2021-01-07,37.0,37.14,35.7251,36.38,133043,36.3140825753759,36.4514872121476,35.0628170652314,35.7055763268156,135555.97858716,0.0,1.0
2021-01-08,36.69,37.26,36.1,36.88,93252,36.0098294510958,36.5692626150948,35.4307670532722,36.1963071724288,95013.3875153881,0.0,1.0
2021-01-11,36.31,36.915,35.69,36.09,127167,35.6368740084297,36.2306583316217,35.0283677598694,35.4209524363599,129568.989943051,0.0,1.0
2021-01-12,36.87,36.935,36.29,36.29,97185,36.1864925555165,36.2502875654462,35.6172447746052,35.6172447746052,99020.6758641424,0.0,1.0
2021-01-13,36.33,37.1,36.13,37.05,65059,35.6565032422543,36.4122287444986,35.460210904009,36.3631556599373,66287.8649076013,0.0,1.0
2021-01-14,36.5,37.22,36.43,36.61,110161,35.8233517297628,36.5300041474458,35.7546494113769,35.9313125157977,112241.772638471,0.0,1.0
2021-01-15,35.28,36.155,35.2,35.79,179229,34.6259684664666,35.4847474462897,34.5474515311685,35.126513928992,182614.361418474,0.0,1.0
2021-01-19,35.4,35.98,35.17,35.74,165674,34.7437438694137,35.312991650325,34.5180076804317,35.0774408444307,168803.328220568,0.0,1.0
2021-01-20,35.48,36.0,35.15,35.43,91272,34.8222608047119,35.3326208841496,34.4983784466071,34.7731877201505,92995.9883466788,0.0,1.0
2021-01-21,34.83,35.7,34.37,35.7,108901,34.1843107054147,35.0381823767817,33.7328383274506,35.0381823767817,110957.973167474,0.0,1.0
2021-01-22,34.74,35.08,34.23,34.23,153584,34.0959791532043,34.4296761282213,33.5954336906789,33.5954336906789,156484.966629814,0.0,1.0
2021-01-25,33.96,35.02,33.69,34.42,120298,33.3304390340478,34.3707884267477,33.0654443774166,33.7819114120119,122570.24504918,0.0,1.0
2021-01-26,32.18,34.37,31.99,34.19,93664,31.5834372236648,33.7328383274506,31.3969595023318,33.5561752230298,95433.1695646348,0.0,1.0
2021-01-27,30.06,31.34,29.871,31.32,185008,29.5027384382649,30.7590094030347,29.3172421786231,30.7393801692101,188502.517881085,0.0,1.0
2021-01-28,31.14,31.63,30.05,30.51,166404,30.5627170647894,31.0436332934903,29.4929238213526,29.9443961993168,169547.116802971,0.0,1.0
2021-01-29,30.5,31.39,30.43,30.93,118355,29.9345815824045,30.808082487596,29.8658792640187,30.3566101096318,120590.544753826,0.0,1.0
2021-02-01,31.48,31.65,30.19,30.82,100111,30.8964140398063,31.0632625273148,29.6303284581243,30.2486493235969,102001.943524568,0.0,1.0
2021-02-02,31.94,32.265,31.35,32.05,92393,31.3478864177705,31.6668614674191,30.7688240199469,31.4558472038054,94138.1623204784,0.0,1.0
2021-02-03,31.59,32.22,31.19,31.75,128905,31.0043748258412,31.6226956913139,30.6117901493507,31.1614086964375,131339.818102251,0.0,1.0
2021-02-04,32.5,32.95,31.6277,31.75,167073,31.8975049648573,32.3391627259091,31.0413759316005,31.1614086964375,170228.753188762,0.0,1.0
2021-02-05,32.58,33.105,32.14,33.0,203282,31.9760219001554,32.4912892880492,31.5441787560158,32.3882358104704,207121.685764414,0.0,1.0
2021-02-08,33.39,33.7,32.62,32.77,175935,32.7710058700487,33.0752589943289,32.0152803678044,32.1624996214884,179258.142801439,0.0,1.0
2021-02-09,32.72,33.72,32.49,33.22,228878,32.1134265369271,33.0948882281534,31.887690347945,32.6041573825402,233201.155018091,0.0,1.0
2021-02-10,32.45,33.41,32.32,33.21,134398,31.8484318802959,32.7906351038732,31.7208418604365,32.594342765628,136936.572462716,0.0,1.0
2021-02-11,32.77,32.87,32.18,32.75,124429,32.1624996214884,32.260645790611,31.5834372236648,32.1428703876638,126779.273314805,0.0,1.0
2021-02-12,32.7,33.05,32.35,32.67,83839,32.0937973031025,32.4373088950318,31.7502857111733,32.0643534523657,85422.5903562673,0.0,1.0
2021-02-16,32.32,33.0,32.31,33.0,113748,31.7208418604365,32.3882358104704,31.7110272435242,32.3882358104704,115896.525576935,0.0,1.0
2021-02-17,32.25,32.8189,31.9256,32.03,110950,31.6521395420507,32.2104930981893,31.3337533694168,31.4362179699809,113045.675640547,0.0,1.0
2021-02-18,31.54,32.35,31.54,32.06,110542,30.9553017412799,31.7502857111733,30.9553017412799,31.4656618207176,112629.969145177,0.0,1.0
2021-02-19,32.14,32.5,31.75,31.75,385060,31.5441787560158,31.8975049648573,31.1614086964375,31.1614086964375,392333.193890483,0.0,1.0
2021-02-22,31.54,32.3,31.5,31.85,174851,30.9553017412799,31.701212626612,30.9160432736309,31.2595548655601,178153.667700995,0.0,1.0
2021-02-23,31.24,31.65,30.89,31.29,144335,30.660863233912,31.0632625273148,30.3173516419828,30.7099363184733,147061.267179616,0.0,1.0
2021-02-24,32.32,32.35,31.28,31.47,164804,31.7208418604365,31.7502857111733,30.7001217015611,30.8865994228941,167916.895252499,0.0,1.0
2021-02-25,31.32,32.54,31.2,32.13,131135,30.7393801692101,31.9367634325063,30.621604766263,31.5343641391035,133611.939388222,0.0,1.0
2021-02-26,32.17,32.45,31.09,31.4,262995,31.5736226067525,31.8484318802959,30.5136439802281,30.8178971045082,267962.572916501,0.0,1.0
2021-03-01,33.04,33.12,32.6,32.76,93150,32.4274942781195,32.5060112134176,31.9956511339799,32.1526850045761,94909.4608915456,0.0,1.0
2021-03-02,32.08,33.0,32.03,32.98,148195,31.4852910545422,32.3882358104704,31.4362179699809,32.3686065766459,150994.17667013,0.0,1.0
2021-03-03,32.46,33.04,32.24,32.24,105348,31.8582464972082,32.4274942781195,31.6423249251384,31.6423249251384,107337.862436957,0.0,1.0
2021-03-04,32.02,32.72,31.74,32.29,122942,31.4264033530686,32.1134265369271,31.1515940795252,31.6913980096997,125264.186161335,0.0,1.0
2021-03-05,32.72,32.79,32.13,32.65,208631,32.1134265369271,32.1821288553129,31.5343641391035,32.0447242185412,212571.720185336,0.0,1.0
2021-03-08,32.7,33.33,32.54,33.0,388241,32.0937973031025,32.7121181685751,31.9367634325063,32.3882358104704,395574.278110516,0.0,1.0
2021-03-09,32.66,33.22,32.5,33.08,148158,32.0545388354535,32.6041573825402,31.8975049648573,32.4667527457685,150956.477796775,0.0,1.0
2021-03-10,32.96,33.14,32.51,32.8,165260,32.3489773428214,32.5256404472421,31.9073195817695,32.1919434722252,168381.508394383,0.0,1.0
2021-03-11,33.44,33.9,33.0,33.6,177044,32.82007895461,33.2715513325742,32.3882358104704,32.9771128252063,180388.09011361,0.0,1.0
2021-03-12,33.29,33.62,32.96,33.3,143604,32.6728597009261,32.9967420590308,32.3489773428214,32.6826743178383,146316.459708744,0.0,1.0
2021-03-15,33.0,33.18,32.43,33.18,146442,32.3882358104704,32.5648989148912,31.8288026464714,32.5648989148912,149208.065183894,0.0,1.0
2021-03-16,33.25,34.0,33.0,33.07,274898,32.633601233277,33.3696975016968,32.3882358104704,32.4569381288563,280090.402363544,0.0,1.0
2021-03-17,33.64,33.645,32.795,33.22,174615,33.0163712928553,33.0212786013115,32.187036163769,32.6041573825402,177913.2100223,0.0,1.0
2021-03-18,33.29,33.62,33.13,33.24,213522,32.7121181685751,33.0363896914237,32.5548956120425,32.6629861196587,217294.011453787,0.04,1.0
2021-03-19,32.84,33.29,32.57,33.29,368944,32.2699297283271,32.7121181685751,32.0046166641782,32.7121181685751,375461.646864519,0.0,1.0
2021-03-22,32.03,32.68,31.94,32.68,81859,31.4739905358805,32.1127071717944,31.3855528478309,32.1127071717944,83305.094948509,0.0,1.0
2021-03-23,30.19,31.81,30.1,31.74,325118,29.665931135755,31.2578095206481,29.5774934477054,31.1890246521651,330861.430746398,0.0,1.0
2021-03-24,30.18,31.59,30.13,30.57,155797,29.6561047259717,31.0416285054157,29.6069726770552,30.03933470752,158549.260040959,0.0,1.0
2021-03-25,30.36,30.55,29.305,29.8,332288,29.8329801020709,30.0196818879535,28.7962938699338,29.2827011542066,338158.093676324,0.0,1.0
2021-03-26,30.71,30.88,30.13,30.72,173868,30.1769044444861,30.3439534108021,29.6069726770552,30.1867308542694,176939.496555142,0.0,1.0
2021-03-29,30.08,31.21,30.06,30.65,361595,29.5578406281388,30.6682249336507,29.5381878085722,30.1179459857864,367982.821777766,0.0,1.0
2021-03-30,30.92,31.18,30.18,30.45,161895,30.3832590499352,30.6387457043008,29.6561047259717,29.9214177901206,164754.985361278,0.0,1.0
2021-03-31,31.06,31.45,30.45,31.03,226565,30.5208287869013,30.9040587684496,29.9214177901206,30.4913495575514,230567.424925896,0.0,1.0
2021-04-01,31.66,31.77,31.025,31.23,140407,31.1104133738987,31.2185038815149,30.4864363526598,30.6878777532172,142887.385216474,0.0,1.0
2021-04-05,32.14,32.42,31.56,32.0,122987,31.5820810434967,31.8572205174288,31.0121492760658,31.4445113065306,125159.649060363,0.0,1.0
2021-04-06,31.45,32.41,31.44,32.05,241032,30.9040587684496,31.8473941076455,30.8942323586663,31.4936433554471,245289.994327185,0.0,1.0
2021-04-07,30.89,31.67,30.84,31.67,95925,30.3537798205853,31.120239783682,30.3046477716689,31.120239783682,97619.5804118758,0.0,1.0
2021-04-08,31.28,31.37,30.56,31.15,153937,30.7370098021337,30.8254474901833,30.0295082977367,30.6092664749509,156656.401875037,0.0,1.0
2021-04-09,30.97,31.42,30.78,31.42,94874,30.4323910988517,30.8745795390998,30.2456893129691,30.8745795390998,96550.0137815615,0.0,1.0
2021-04-12,31.07,31.1,30.66,30.93,78963,30.5306551966846,30.5601344260345,30.1277723955697,30.3930854597185,80357.9351374817,0.0,1.0
2021-04-13,30.34,30.99,30.09,30.88,125878,29.8133272825043,30.4520439184183,29.5676670379221,30.3439534108021,128101.720542988,0.0,1.0
2021-04-14,30.58,30.81,30.32,30.32,77121,30.0491611173033,30.275168542319,29.7936744629378,29.7936744629378,78483.3949538105,0.0,1.0
2021-04-15,30.82,30.88,30.46,30.72,53990,30.2849949521023,30.3439534108021,29.9312441999038,30.1867308542694,54943.7700957745,0.0,1.0
2021-04-16,30.68,31.04,30.355,31.04,105272,30.1474252151362,30.5011759673347,29.8280668971793,30.5011759673347,107131.701528475,0.0,1.0
2021-04-19,30.85,30.89,30.3,30.57,156425,30.3144741814522,30.3537798205853,29.7740216433712,30.03933470752,159188.354088378,0.0,1.0
2021-04-20,30.56,30.85,30.405,30.8,265393,30.0295082977367,30.3144741814522,29.8771989460957,30.2653421325357,270081.347972363,0.0,1.0
2021-04-21,31.05,31.25,30.0,30.64,90300,30.511002377118,30.7075305727838,29.4792293498725,30.1081195760031,91895.2109584819,0.0,1.0
2021-04-22,30.87,31.31,30.785,31.31,126509,30.3341270010188,30.7664890314836,30.2506025178608,30.7664890314836,128743.867587448,0.0,1.0
2021-04-23,31.19,31.55,30.79,31.03,105710,30.6485721140841,31.0023228662825,30.2555157227524,30.4913495575514,107577.439096579,0.0,1.0
2021-04-26,31.5,32.05,31.325,31.35,111732,30.9531908173661,31.4936433554471,30.7812286461585,30.8057946706167,113705.821825173,0.0,1.0
2021-04-27,31.43,31.51,31.02,31.33,92430,30.884405948883,30.9630172271494,30.4815231477681,30.7861418510501,94062.8388581671,0.0,1.0
2021-04-28,31.76,31.84,31.03,31.26,144330,31.2086774717317,31.287288749998,30.4913495575514,30.7173569825671,146879.68768148,0.0,1.0
2021-04-29,29.89,33.25,29.8027,32.32,182594,29.3711388422563,32.672812529442,29.2853542848481,31.7589564195959,185819.647284087,0.0,1.0
2021-04-30,32.52,32.64,30.2,30.42,320478,31.9554846152618,32.0734015326612,29.6757575455383,29.8919385607707,326139.461988398,0.0,1.0
2021-05-03,31.64,33.69,31.6,32.67,259708,31.0907605543322,33.1051745599068,31.051454915199,32.1028807620111,264295.918578133,0.0,1.0
2021-05-04,31.81,32.01,31.12,31.6,194452,31.2578095206481,31.4543377163139,30.579787245601,31.051454915199,197887.126924681,0.0,1.0
2021-05-05,32.15,32.44,31.46,31.79,121600,31.59190745328,31.8768733369954,30.9138851782329,31.2381567010815,123748.146761366,0.0,1.0
2021-05-06,32.56,32.61,31.7401,32.18,111175,31.9947902543949,32.0439223033114,31.1891229162629,31.6213866826299,113138.982041077,0.0,1.0
2021-05-07,33.11,33.46,32.35,32.4,107396,32.5352427924759,32.8791671348911,31.7884356489458,31.8375676978623,109293.223434077,0.0,1.0
2021-05-10,32.28,33.3,32.28,33.02,188993,31.7196507804628,32.7219445783584,31.7196507804628,32.4468051044263,192331.689974267,0.0,1.0
2021-05-11,32.68,32.77,31.7,31.7,120197,32.1127071717944,32.201144859844,31.1497190130319,31.1497190130319,122320.36181148,0.0,1.0
2021-05-12,31.68,32.635,31.61,32.49,150717,31.1300661934653,32.0684883277696,31.0612813249823,31.9260053859119,153379.518383494,0.0,1.0
2021-05-13,33.81,33.85,31.925,31.95,248042,33.2230914773063,33.2623971164394,31.3708132331559,31.3953792576142,252423.830748214,0.0,1.0
2021-05-14,34.5,35.92,34.26,34.26,268617,33.9011137523533,35.2964639415806,33.6652799175544,33.6652799175544,273362.302126628,0.0,1.0
2021-05-17,36.85,37.5,36.01,36.93,602877,36.2103200514267,36.8490366873406,35.3849016296302,36.288931329693,613527.232525101,0.0,1.0
2021-05-18,36.88,37.9976,36.85,36.91,250922,36.2397992807766,37.3379988381571,36.2103200514267,36.2692785101264,255354.707908352,0.0,1.0
2021-05-19,37.0,37.05,35.76,36.13,199816,36.357716198176,36.4068482470925,35.139241385048,35.5028185470297,203345.885635438,0.0,1.0
2021-05-20,37.23,37.36,36.5187,37.21,156647,36.5837236231917,36.7114669503745,35.8847710953063,36.5640708036251,159414.275869472,0.0,1.0
2021-05-21,37.99,38.19,37.53,37.7,524321,37.3305307667218,37.5270589623876,36.8785159166905,37.0455648830064,533583.487319626,0.0,1.0
2021-05-24,38.43,38.79,38.25,38.54,183134,37.7628927971866,38.1166435493851,37.5860174210874,37.8709833048028,186369.186751613,0.0,1.0
2021-05-25,37.32,38.75,37.28,38.52,197413,36.6721613112413,38.0773379102519,36.6328556721082,37.8513304852362,200900.435004948,0.0,1.0
2021-05-26,37.97,38.04,37.095,37.63,144497,37.3108779471552,37.3796628156383,36.4510670911173,36.9767800145234,147049.637850141,0.0,1.0
2021-05-27,38.34,39.16,38.2,38.2,185336,37.674455109137,38.4802207113669,37.5368853721709,37.5368853721709,188610.086580301,0.0,1.0
2021-05-28,38.25,38.87,37.8,38.42,113274,37.5860174210874,38.1952548276514,37.1438289808393,37.7530663874033,115275.062304663,0.0,1.0
2021-06-01,39.12,39.49,38.2743,38.5,197275,38.4409150722337,38.8044922342155,37.6098955968608,37.8316776656697,200759.997141024,0.0,1.0
2021-06-02,38.27,39.06,37.92,39.05,351816,37.605670240654,38.381956613534,37.2617458982388,38.3721302037507,358031.069087145,0.0,1.0
2021-06-03,38.62,38.87,38.2096,38.26,120277,37.9495945830691,38.1952548276514,37.5463187255629,37.5958438308707,122401.775065928,0.0,1.0
2021-06-04,38.6,38.95,38.36,38.71,130325,37.9299417635026,38.2738661059177,37.6941079287036,38.0380322711188,132627.279824631,0.0,1.0
2021-06-07,38.53,38.8,38.08,38.79,305872,37.8611568950195,38.1264699591684,37.4189684547714,38.1166435493851,311275.437057506,0.0,1.0
2021-06-08,38.41,38.55,37.95,38.4,81935,37.74323997762,37.8808097145861,37.2912251275887,37.7334135678367,83382.437540235,0.0,1.0
2021-06-09,37.52,38.26,37.42,38.26,105345,36.8686895069072,37.5958438308707,36.7704254090743,37.5958438308707,107205.991123159,0.0,1.0
2021-06-10,37.09,37.57,36.905,37.5,113048,36.4461538862257,36.9178215558236,36.2643653052348,36.8490366873406,115045.069860847,0.0,1.0
2021-06-11,37.11,37.15,36.68,37.15,88458,36.4658067057922,36.5051123449254,36.0432710851107,36.5051123449254,90020.6707748106,0.0,1.0
2021-06-14,36.77,37.47,36.69,37.2,112440,36.1317087731604,36.8195574579907,36.053097494894,36.5542443938419,114426.32912704,0.0,1.0
2021-06-15,36.82,37.1676,36.42,36.81,93084,36.1808408220768,36.522406826144,35.7877844307452,36.1710144122935,94728.3922132816,0.0,1.0
2021-06-16,37.65,38.0,36.85,36.94,240314,36.9964328340899,37.3403571765051,36.2103200514267,36.2987577394763,244559.310368512,0.0,1.0
2021-06-17,36.88,37.83,36.71,37.83,139736,36.2791049199097,37.2136263318922,36.1118747725023,37.2136263318922,142050.463796636,0.04,1.0
2021-06-18,35.54,36.68,35.37,36.56,328431,34.9609378756397,36.0823635700187,34.7937077282323,35.964318760084,333870.841266338,0.0,1.0
2021-06-21,35.88,36.27,35.62,35.62,123445,35.2953981704545,35.679043802742,35.0396344155961,35.0396344155961,125489.634048318,0.0,1.0
2021-06-22,35.45,35.715,35.04,35.58,107709,34.8724042681887,35.1330865567943,34.469084500912,35.0002861456179,109492.996830251,0.0,1.0
2021-06-23,35.48,35.8,35.19,35.26,104859,34.9019154706724,35.216701630498,34.6166405133303,34.6854999857922,106595.791945178,0.0,1.0
2021-06-24,35.64,35.77,35.22,35.69,73324,35.0593085505852,35.1871904280144,34.646151715814,35.108493888058,74538.4740326369,0.0,1.0
2021-06-25,35.58,36.12,35.4824,35.58,575751,35.0002861456179,35.5314877903237,34.9042763668711,35.0002861456179,585287.231503528,0.0,1.0
2021-06-28,35.77,35.84,35.4,35.47,121138,35.1871904280144,35.2560499004763,34.8232189307159,34.8920784031778,123144.422936086,0.0,1.0
2021-06-29,35.96,36.31,35.88,36.07,80542,35.3740947104109,35.7183920727202,35.2953981704545,35.482302452851,81876.0266152506,0.0,1.0
2021-06-30,37.16,37.44,36.02,36.23,232209,36.5545428097572,36.8299806996047,35.4331171153782,35.6396955327638,236055.104967604,0.0,1.0
2021-07-01,37.49,37.88,37.16,37.51,158558,36.8791660370774,37.262811669365,36.5545428097572,36.8988401720665,161184.214795522,0.0,1.0
2021-07-02,36.92,37.75,36.84,37.75,73190,36.3184531898879,37.1349297919358,36.2397566499315,37.1349297919358,74402.2545748827,0.0,1.0
2021-07-06,35.96,36.975,35.57,36.975,107242,35.3740947104109,36.372557061108,34.9904490781233,36.372557061108,109018.261854346,0.0,1.0
2021-07-07,36.03,36.61,35.66,35.95,152353,35.4429541828727,36.0135040975568,35.0789826855743,35.3642576429163,154876.440651006,0.0,1.0
2021-07-08,35.27,35.9299,35.05,35.26,88757,34.6953370532868,35.3444851372523,34.4789215684066,34.6854999857922,90227.0926260808,0.0,1.0
2021-07-09,35.93,36.2899,35.36,35.36,93948,35.3445835079272,35.6986195670562,34.7838706607377,34.7838706607377,95504.0717693821,0.0,1.0
2021-07-12,36.11,36.33,35.92,36.04,81386,35.5216507228292,35.7380662077093,35.3347464404327,35.4527912503673,82734.0058864789,0.0,1.0
2021-07-13,35.99,36.22,35.89,35.89,105761,35.4036059128945,35.6298584652692,35.305235237949,35.305235237949,107512.731877226,0.0,1.0
2021-07-14,35.69,36.4,35.52,36.22,90725,35.108493888058,35.8069256801712,34.9412637406506,35.6298584652692,92227.6888414568,0.0,1.0
2021-07-15,35.29,35.5,34.99,35.37,70291,34.7150111882759,34.9215896056615,34.4198991634393,34.7937077282323,71455.2380970497,0.0,1.0
2021-07-16,34.64,36.07,34.57,35.6,130988,34.0756018011299,35.482302452851,34.0067423286681,35.019960280607,133157.569644142,0.0,1.0
2021-07-19,33.62,34.21,33.33,34.03,203157,33.0722209166856,33.6526078988642,32.7869459593436,33.4755406839622,206521.913275986,0.0,1.0
2021-07-20,34.18,34.895,33.8,33.8,201087,33.6230966963805,34.326447022241,33.2492881315875,33.2492881315875,204417.627622618,0.0,1.0
2021-07-21,34.64,34.86,34.22,34.59,228296,34.0756018011299,34.2920172860101,33.6624449663587,34.0264164636572,232077.293488556,0.0,1.0
2021-07-22,33.44,34.45,33.4,34.44,116464,32.8951537017836,33.8886975187335,32.8558054318054,33.8788604512389,118393.006924568,0.0,1.0
2021-07-23,34.04,34.11,33.13,33.44,92657,33.4853777514568,33.5542372239187,32.5902046094525,32.8951537017836,94191.6887846004,0.0,1.0
2021-07-26,33.96,34.485,33.67,34.27,113748,33.4066812115004,33.9231272549644,33.1214062541584,33.7116303038315,115632.02149725,0.0,1.0
2021-07-27,33.49,34.79,33.22,34.01,149632,32.9443390392564,34.2231578135482,32.6787382169035,33.4558665489731,152110.3724081,0.0,1.0
2021-07-28,34.3,34.74,33.6,34.01,101099,33.7411415063152,34.1739724760755,33.0525467816965,33.4558665489731,102773.514623119,0.0,1.0
2021-07-29,34.78,34.96,34.54,34.59,87407,34.2133207460537,34.3903879609556,33.9772311261844,34.0264164636572,88854.7324173626,0.0,1.0
2021-07-30,34.99,35.075,34.59,34.78,113292,34.4198991634393,34.503514237143,34.0264164636572,34.2133207460537,115168.468715639,0.0,1.0
2021-08-02,34.84,35.63,34.81,35.13,121175,34.272343151021,35.0494714830906,34.2428319485373,34.557618108363,123182.035771436,0.0,1.0
2021-08-03,34.97,35.32,34.22,34.84,261295,34.4002250284502,34.7445223907595,33.6624449663587,34.272343151021,265622.859805219,0.0,1.0
2021-08-04,34.41,34.92,34.35,34.53,99461,33.8493492487552,34.3510396909774,33.7903268437879,33.9673940586899,101108.384236541,0.0,1.0
2021-08-05,34.95,34.96,34.48,34.65,73026,34.3805508934611,34.3903879609556,33.9182087212171,34.0854388686245,74235.5382236013,0.0,1.0
2021-08-06,36.0,36.06,35.25,35.72,110389,35.4134429803891,35.4724653853564,34.6756629182977,35.1380050905416,112217.385985336,0.0,1.0
2021-08-09,35.65,36.08,35.4,36.08,63560,35.0691456180798,35.4921395203455,34.8232189307159,35.4921395203455,64612.7517526921,0.0,1.0
2021-08-10,36.25,36.25,35.32,35.55,76992,35.6593696677529,35.6593696677529,34.7445223907595,34.9707749431342,78267.2275478804,0.0,1.0
2021-08-11,36.31,36.35,35.825,36.32,62702,35.7183920727202,35.7577403426984,35.2412942992344,35.7282291402148,63740.5405978179,0.0,1.0
2021-08-12,36.07,36.39,35.8626,36.3,102348,35.482302452851,35.7970886126766,35.2782816730139,35.7085550052257,104043.201956962,0.0,1.0
2021-08-13,35.73,36.27,35.45,35.995,108177,35.1478421580362,35.679043802742,34.8724042681887,35.4085244466418,109968.748369273,0.0,1.0
2021-08-16,37.04,37.08,35.57,35.73,215251,36.4364979998225,36.4758462698008,34.9904490781233,35.1478421580362,218816.227619867,0.0,1.0
2021-08-17,36.15,36.7972,36.0,36.79,131556,35.5609989928074,36.1976540010548,35.4134429803891,36.1905713124587,133734.977494921,0.0,1.0
2021-08-18,35.55,36.57,35.52,36.0,81696,34.9707749431342,35.9741558275786,34.9412637406506,35.4134429803891,83049.1404529255,0.0,1.0
2021-08-19,34.55,35.4627,34.31,35.41,151083,33.987068193679,34.8848973439068,33.7509785738097,34.8330559982105,153585.405491693,0.0,1.0
2021-08-20,35.05,35.56,34.47,34.47,86082,34.4789215684066,34.9806120106288,33.9083716537226,33.9083716537226,87507.7862865835,0.0,1.0
2021-08-23,35.31,35.39,34.85,35.25,66826,34.734685323265,34.8133818632214,34.2821802185155,34.6756629182977,67932.8468946728,0.0,1.0
2021-08-24,35.18,35.8,34.9704,35.33,102561,34.6068034458358,35.216701630498,34.40061851115,34.7543594582541,104259.729901005,0.0,1.0
2021-08-25,34.92,35.47,34.82,35.19,105680,34.3510396909774,34.8920784031778,34.2526690160319,34.6166405133303,107430.390264703,0.0,1.0
2021-08-26,34.49,35.06,34.49,34.77,78398,33.9280457887117,34.4887586359012,33.9280457887117,34.2034836785591,79696.5152911825,0.0,1.0
2021-08-27,35.72,35.94,34.49,34.49,124811,35.1380050905416,35.3544205754218,33.9280457887117,33.9280457887117,126878.259266917,0.0,1.0
2021-08-30,35.96,36.03,35.5,35.72,85755,35.3740947104109,35.4429541828727,34.9215896056615,35.1380050905416,87175.3701471384,0.0,1.0
2021-08-31,35.08,35.75,35.0,35.75,142130,34.5084327708903,35.1675162930253,34.4297362309338,35.1675162930253,144484.115900096,0.0,1.0
2021-09-01,34.45,35.1,34.18,35.09,105862,33.8886975187335,34.5281069058794,33.6230966963805,34.5182698383848,107615.4047521,0.0,1.0
2021-09-02,34.29,34.78,34.15,34.48,119058,33.7313044388206,34.2133207460537,33.5935854938969,33.9182087212171,121029.971651542,0.0,1.0
2021-09-03,34.3,34.6,34.2461,34.29,120420,33.7411415063152,34.0362535311517,33.6881197125195,33.7313044388206,122414.530617671,0.0,1.0
2021-09-07,33.83,34.3,33.76,34.27,82846,33.2787993340712,33.7411415063152,33.2099398616093,33.7116303038315,84218.1880381299,0.0,1.0
2021-09-08,32.65,33.57,32.63,33.55,142455,32.118025369714,33.0230355792128,32.0983512347249,33.0033614442237,144814.498913307,0.0,1.0
2021-09-09,31.95,32.52,31.93,32.47,122664,31.4294306450953,31.9901434922848,31.4097565101062,31.940958154812,124695.698253497,0.0,1.0
2021-09-10,31.89,32.54,31.78,32.2,110688,31.370408240128,32.0098176272739,31.2622004976879,31.6753573324591,112521.338357489,0.0,1.0
2021-09-13,31.62,32.165,31.415,32.05,126756,31.1048074177751,31.6409275962282,30.9031475341368,31.5278013200408,128855.474530589,0.0,1.0
2021-09-14,30.76,31.65,30.55,31.65,113358,30.2588196132436,31.1343186202587,30.052241195858,31.1343186202587,115235.561881398,0.0,1.0
2021-09-15,31.58,31.65,30.38,30.63,374947,31.0654591477969,31.1343186202587,29.8850110484506,30.1309377358144,381157.291243182,0.0,1.0
2021-09-16,31.97,32.22,31.35,31.65,262013,31.4491047800844,31.6950314674482,30.8392065954222,31.1343186202587,266352.752123634,0.0,1.0
2021-09-17,32.1,32.26,31.1106,32.05,606024,31.5769866575136,31.7343797374264,30.6037071996026,31.5278013200408,616061.646761698,0.0,1.0
2021-09-20,32.02,32.06,31.02,31.48,244286,31.4982901175572,31.5376383875354,30.5145833681019,30.9670884728513,248332.137738486,0.0,1.0
2021-09-21,31.1,32.2,30.95,32.17,169087,30.5932799080584,31.6753573324591,30.4457238956401,31.6458461299755,171887.607860407,0.0,1.0
2021-09-22,31.18,31.33,31.02,31.33,171745,30.6719764480148,30.8195324604331,30.5145833681019,30.8195324604331,174589.632626905,0.0,1.0
2021-09-23,31.47,31.78,31.34,31.54,124175,30.9572514053568,31.2622004976879,30.8293695279276,31.0261108778187,126231.725124143,0.0,1.0
2021-09-24,31.58,31.95,31.25,31.25,73070,31.0654591477969,31.4294306450953,30.7408359204766,30.7408359204766,74280.2670007743,0.0,1.0
2021-09-27,31.66,32.09,31.44,31.48,102370,31.1441556877533,31.5671495900191,30.9277402028731,30.9670884728513,104065.566345549,0.0,1.0
2021-09-28,31.36,31.53,30.95,31.53,165527,30.8490436629167,31.0162738103241,30.4457238956401,31.0162738103241,168268.643161861,0.0,1.0
2021-09-29,31.47,31.64,31.18,31.54,86310,30.9572514053568,31.1244815527642,30.6719764480148,31.0261108778187,87739.5626773893,0.0,1.0
2021-09-30,30.91,31.98,30.91,31.67,149786,30.4457238956401,31.4996522220178,30.4457238956401,31.1943085012915,152070.132274405,0.04,1.0
2021-10-01,31.69,31.85,30.91,30.96,127602,31.2140080961771,31.3716048552616,30.4457238956401,30.494972882854,129547.841710698,0.0,1.0
2021-10-04,31.52,31.73,31.285,31.53,99051,31.0465615396498,31.2534072859482,30.8150912997444,31.0564113370926,100561.458827341,0.0,1.0
2021-10-05,31.94,32.04,31.42,31.63,78154,31.4602530322466,31.5587510066745,30.948063565222,31.1549093115204,79345.794118101,0.0,1.0
2021-10-06,31.26,31.61,31.08,31.52,93472,30.7904668061374,31.1352097166348,30.6131704521674,31.0465615396498,94897.3829593768,0.0,1.0
2021-10-07,31.79,32.11,31.57,31.57,89042,31.3125060706049,31.6276995887739,31.0958105268637,31.0958105268637,90399.8285419037,0.0,1.0
2021-10-08,31.86,32.28,31.57,31.69,65647,31.3814546527044,31.7951461453012,31.0958105268637,31.2140080961771,66648.0710708468,0.0,1.0
2021-10-11,31.55,32.05,31.55,31.97,53467,31.0761109319781,31.5686008041172,31.0761109319781,31.489802424575,54282.3345460565,0.0,1.0
2021-10-12,31.39,31.76,31.25,31.57,64423,30.9185141728936,31.2829566782766,30.7806170086947,31.0958105268637,65405.4059225429,0.0,1.0
2021-10-13,31.3,31.66,30.994,31.52,71032,30.8298659959086,31.1844587038487,30.5284621941594,31.0465615396498,72115.1885738022,0.0,1.0
2021-10-14,30.29,30.77,28.715,29.99,254550,29.8350364541876,30.3078267314411,28.2836933569493,29.5395425309041,258431.710376469,0.0,1.0
2021-10-15,30.22,30.96,30.19,30.72,149344,29.7660878720881,30.494972882854,29.7365384797597,30.2585777442272,151621.392081962,0.0,1.0
2021-10-18,30.86,30.96,29.95,30.0,171922,30.3964749084261,30.494972882854,29.500143341133,29.5493923283469,174543.690871512,0.0,1.0
2021-10-19,31.31,31.35,30.46,31.0,117026,30.8397157933514,30.8791149831225,30.0024830107149,30.5343720726251,118810.565069796,0.0,1.0
2021-10-20,32.36,32.72,31.18,31.34,168646,31.8739445248435,32.2285372327837,30.7116684265952,30.8692651856797,171217.734151051,0.0,1.0
2021-10-21,32.39,33.09,31.95,31.99,149716,31.9034939171718,32.5929797381666,31.4701028296894,31.5095020194605,151999.064823113,0.0,1.0
2021-10-22,32.29,32.9499,32.26,32.5,129930,31.804995942744,32.4549840759932,31.7754465504157,32.0118416890424,131911.342090806,0.0,1.0
2021-10-25,31.92,32.515,31.83,32.49,168598,31.4405534373611,32.0266163852066,31.351905260376,32.0019918915997,171169.002184451,0.0,1.0
2021-10-26,31.72,32.29,31.61,31.86,98422,31.2435574885054,31.804995942744,31.1352097166348,31.3814546527044,99922.8670150182,0.0,1.0
2021-10-27,34.25,34.29,32.0,32.72,236373,33.7355562415294,33.7749554313005,31.5193518169033,32.2285372327837,239977.523774571,0.0,1.0
2021-10-28,35.25,35.39,34.74,34.74,174236,34.7205359858076,34.8584331500065,34.2181963162257,34.2181963162257,176892.977761361,0.0,1.0
2021-10-29,35.62,35.77,34.88,35.1,170456,35.0849784911905,35.2327254528323,34.3560934804246,34.5727890241658,173055.335391599,0.0,1.0
2021-11-01,36.29,36.74,35.295,35.61,117656,35.7449149198569,36.1881558047821,34.7648600743001,35.0751286937477,119450.172131424,0.0,1.0
2021-11-02,36.53,36.77,36.19,36.54,131120,35.9813100584837,36.2177051971105,35.6464169454291,35.9911598559265,133119.488762768,0.0,1.0
2021-11-03,37.16,37.22,36.175,36.57,102756,36.601847297379,36.6609460820357,35.6316422492649,36.0207092482548,104322.957499291,0.0,1.0
2021-11-04,36.69,37.51,36.61,37.36,114372,36.1389068175682,36.9465902078764,36.060108438026,36.7988432462346,116116.093416529,0.0,1.0
2021-11-05,37.6,37.75,36.8,37.04,174828,37.0352383848614,37.1829853465032,36.2472545894388,36.4836497280656,177494.00534943,0.0,1.0
2021-11-08,37.63,38.37,37.58,37.65,87715,37.0647877771898,37.7936727879556,37.0155387899758,37.0844873720753,89052.59271527,0.0,1.0
2021-11-09,36.81,37.63,36.61,37.62,77622,36.2571043868816,37.0647877771898,36.060108438026,37.054937979747,78805.6814882825,0.0,1.0
2021-11-10,36.95,37.17,36.49,36.8,85684,36.3950015510806,36.6116970948218,35.9419108687126,36.2472545894388,86990.6213785008,0.0,1.0
2021-11-11,37.55,37.65,36.89,36.89,61500,36.9859893976475,37.0844873720753,36.3359027664239,36.3359027664239,62437.832206454,0.0,1.0
2021-11-12,37.34,37.8,37.17,37.8,82117,36.7791436513491,37.2322343337171,36.6116970948218,37.2322343337171,83369.2271105264,0.0,1.0
2021-11-15,37.93,37.98,37.365,37.65,82225,37.3602817004732,37.4095306876871,36.803768144956,37.0844873720753,83478.8740353769,0.0,1.0
2021-11-16,38.18,38.58,37.83,37.83,72265,37.6065266365428,38.0005185342541,37.2617837260454,37.2617837260454,73366.9909658438,0.0,1.0
2021-11-17,38.09,38.18,37.48,38.18,101189,37.5178784595577,37.6065266365428,36.917040815548,37.6065266365428,102732.061839657,0.0,1.0
2021-11-18,37.69,38.38,37.53,38.17,111041,37.1238865618465,37.8035225853984,36.9662898027619,37.5966768391,112734.297984339,0.0,1.0
2021-11-19,37.51,37.95,37.44,37.5,63659,36.9465902078764,37.3799812953588,36.8776416257769,36.9367404104336,64629.7554541569,0.0,1.0
2021-11-22,38.11,38.54,37.2101,37.75,89183,37.5375780544433,37.961119344483,36.6511947825673,37.1829853465032,90542.9786937916,0.0,1.0
2021-11-23,38.05,38.5182,37.8406,38.3,86497,37.4784792697866,37.9396467860577,37.2722245113348,37.7247242058562,87816.0190627911,0.0,1.0
2021-11-24,38.08,38.27,37.43,37.64,76662,37.508028662115,37.6951748135278,36.8677918283341,37.0746375746325,77831.0421562792,0.0,1.0
2021-11-26,35.57,37.16,35.03,36.91,102208,35.0357295039766,36.601847297379,34.5038404420664,36.3556023613094,103766.600880606,0.0,1.0
2021-11-29,35.41,36.3,35.33,36.27,144208,34.8781327448921,35.7547647172997,34.7993343653498,35.7252153249714,146407.071655745,0.0,1.0
2021-11-30,34.84,35.205,34.45,35.05,203362,34.3166942906535,34.6762118973151,33.932552190385,34.5235400369519,206463.128994616,0.0,1.0
2021-12-01,35.22,36.135,35.21,35.88,270932,34.6909865934792,35.5922430594938,34.6811367960364,35.3410732247029,275063.524477382,0.0,1.0
2021-12-02,36.25,36.52,34.81,35.4,184290,35.7055157300858,35.9714602610409,34.2871448983252,34.8682829474493,187100.294265486,0.0,1.0
2021-12-03,35.27,36.53,35.09,36.53,116838,34.7402355806931,35.9813100584837,34.5629392267231,35.9813100584837,118619.698200613,0.0,1.0
2021-12-06,35.93,36.1,35.15,35.76,150231,35.3903222119168,35.5577687684441,34.6220380113798,35.2228756553895,152521.918214761,0.0,1.0
2021-12-07,35.95,36.49,35.8157,36.14,124408,35.4100218068023,35.9419108687126,35.2777390271458,35.5971679582152,126305.135433179,0.0,1.0
2021-12-08,36.16,36.32,35.85,36.16,64736,35.6168675531008,35.7744643121853,35.3115238323745,35.6168675531008,65723.178954748,0.0,1.0
2021-12-09,35.28,35.97,35.24,35.92,66830,34.7894845679071,35.469891153844,34.7500407078527,35.4205863287761,67772.2716873767,0.04,1.0
2021-12-10,35.08,35.64,34.99,35.64,95330,34.5922652676355,35.1444793083959,34.5035165825133,35.1444793083959,96674.1083339462,0.0,1.0
2021-12-13,34.56,35.01,34.33,35.01,96505,34.0794950869294,34.5232385125404,33.852692891617,34.5232385125404,97865.67528341,0.0,1.0
2021-12-14,34.51,35.185,34.35,34.48,139437,34.0301902618615,34.6958054002781,33.8724148216442,34.0006073668207,141402.99636799,0.0,1.0
2021-12-15,35.47,35.52,34.2864,34.73,196233,34.9768429031651,35.026147728233,33.8096990841578,34.2471314921602,198999.793356711,0.0,1.0
2021-12-16,35.12,35.87,34.72,35.8,115961,34.6317091276898,35.3712815037082,34.2372705271466,35.3022547486132,117595.995767468,0.0,1.0
2021-12-17,34.15,35.12,34.02,34.99,505003,33.6751955213726,34.6317091276898,33.5470029761961,34.5035165825133,512123.305685177,0.0,1.0
2021-12-20,34.18,34.3,33.32,33.81,187090,33.7047784164134,33.8231099965763,32.8567354252456,33.3399227109109,189727.881340585,0.0,1.0
2021-12-21,35.6,35.92,34.52,34.52,111181,35.1050354483416,35.4205863287761,34.040051226875,34.040051226875,112748.600007096,0.0,1.0
2021-12-22,35.86,35.86,35.18,35.44,69566,35.3614205386946,35.3614205386946,34.6908749177713,34.9472600081243,70546.8480054476,0.0,1.0
2021-12-23,36.32,36.56,35.99,36.0,68013,35.8150249293193,36.0516880896452,35.4896130838712,35.4994740488847,68971.9514330923,0.0,1.0
2021-12-27,37.16,37.24,35.9125,36.1,100521,36.6433459904599,36.7222337105686,35.4131906050159,35.5980836990205,101938.299001748,0.0,1.0
2021-12-28,37.13,37.51,36.875,36.92,98726,36.6137630954192,36.9884797659352,36.3623084875729,36.406682830134,100117.99034278,0.0,1.0
2021-12-29,37.63,37.66,37.16,37.16,61306,37.1068113460981,37.1363942411389,36.6433459904599,36.6433459904599,62170.3858755997,0.0,1.0
2021-12-30,36.68,37.625,36.59,37.51,93793,36.1700196698081,37.1018808635914,36.0812709846859,36.9884797659352,95115.4373540946,0.0,1.0
2021-12-31,36.72,37.19,36.351,36.49,80661,36.2094635298624,36.6729288855007,35.8455939208614,35.9826613345501,81798.2823069805,0.0,1.0
2022-01-03,37.55,38.08,36.9,36.9,116335,37.0279236259895,37.5505547717092,36.3869609001069,36.3869609001069,117975.268992234,0.0,1.0
2022-01-04,37.5,38.17,37.37,37.56,86488,36.9786188009216,37.6393034568314,36.8504262557451,37.0377845910031,87707.4402767896,0.0,1.0
2022-01-05,37.27,38.17,37.2,37.74,98180,36.7518166056093,37.6393034568314,36.6827898505142,37.2152819612475,99564.2919986033,0.0,1.0
2022-01-06,37.1,37.79,37.08,37.23,137343,36.5841802003784,37.2645867863154,36.5644582703513,36.712372745555,139279.471949116,0.0,1.0
2022-01-07,36.29,37.33,36.18,37.0,84524,35.7854420342785,36.8109823956908,35.6769714191292,36.4855705502427,85715.748797005,0.0,1.0
2022-01-10,35.92,36.21,35.63,36.21,104987,35.4205863287761,35.7065543141699,35.1346183433823,35.7065543141699,106467.267509242,0.0,1.0
2022-01-11,35.58,36.2,35.18,36.06,124828,35.0853135183144,35.6966933491563,34.6908749177713,35.5586398389662,126588.016312912,0.0,1.0
2022-01-12,35.8,36.0,35.49,35.68,120421,35.3022547486132,35.4994740488847,34.9965648331922,35.1839231684502,122118.879677773,0.0,1.0
2022-01-13,35.48,36.3889,35.39,36.0,81963,34.9867038681786,35.8829669782628,34.8979551830564,35.4994740488847,83118.6398969396,0.0,1.0
2022-01-14,35.84,35.94,34.77,35.11,91570,35.3416986086675,35.4403082588033,34.2865753522145,34.6218481626762,92861.094095662,0.0,1.0
2022-01-18,35.28,35.7,35.22,35.5,86241,34.7894845679071,35.2036450984774,34.7303187778256,35.0064257982058,87456.9576925192,0.0,1.0
2022-01-19,34.15,35.77,34.0784,35.26,93795,33.6751955213726,35.2726718535724,33.6045910118754,34.7697626378799,95117.4655531574,0.0,1.0
2022-01-20,33.6,34.62,33.6,34.27,102320,33.1328424456258,34.1386608770108,33.1328424456258,33.7935271015356,103762.664058842,0.0,1.0
2022-01-21,33.61,34.77,33.48,33.66,135773,33.1427034106393,34.2865753522145,33.0145108654628,33.1920082357072,137687.335684726,0.0,1.0
2022-01-24,34.05,34.23,32.7801,33.06,110709,33.5765858712368,33.7540832414812,32.3243419241624,32.6003503348925,112269.945028248,0.0,1.0
2022-01-25,32.83,33.52,32.2801,33.52,69901,32.3735481395802,33.0539547255171,31.8312936734835,33.0539547255171,70886.5713484861,0.0,1.0
2022-01-26,32.58,33.88,32.51,33.36,126745,32.1270240142407,33.408949466006,32.0579972591456,32.8961792852999,128532.045114718,0.0,1.0
2022-01-27,31.97,33.23,31.88,32.6,82696,31.5255051484124,32.7679867401233,31.4367564632902,32.1467459442679,83861.9748534986,0.0,1.0
2022-01-28,32.12,32.13,31.07,31.85,89329,31.6734196236161,31.6832805886296,30.6380182971903,31.4071735682494,90588.4970456633,0.0,1.0
2022-01-31,33.55,33.55,31.81,31.81,141120,33.0835376205579,33.0835376205579,31.3677297081951,31.3677297081951,143109.725879435,0.0,1.0
2022-02-01,33.31,33.68,32.85,33.68,118913,32.846874460232,33.2117301657344,32.3932700696073,33.2117301657344,120589.617584334,0.0,1.0
2022-02-02,33.21,33.5,32.8,33.44,145039,32.7482648100962,33.03423279549,32.3439652445394,32.9750670054085,147083.981943221,0.0,1.0
2022-02-03,32.72,33.26,32.62,32.94,105485,32.2650775244308,32.7975696351641,32.166467874295,32.4820187547295,106972.289075908,0.0,1.0
2022-02-04,32.45,32.6597,31.76,32.43,114153,31.9988314690642,32.2056159053989,31.3184248831272,31.979109539037,115762.503814591,0.0,1.0
2022-02-07,32.11,32.61,32.05,32.19,78774,31.6635586586025,32.1566069092814,31.604392868521,31.7424463787111,79884.676491118,0.0,1.0
2022-02-08,32.65,32.84,31.98,31.98,125814,32.1960507693357,32.3834091045938,31.535366113426,31.535366113426,127587.91845093,0.0,1.0
2022-02-09,33.73,33.79,33.28,33.33,120031,33.2610349908023,33.3202007808838,32.8172915651912,32.8665963902591,121723.380860505,0.0,1.0
2022-02-10,33.59,34.0,33.15,33.25,199178,33.1229814806122,33.5272810461689,32.6890990200147,32.7877086701505,201986.316476857,0.0,1.0
2022-02-11,33.39,34.06,32.98,33.45,150232,32.9257621803406,33.5864468362504,32.5214626147839,32.9849279704221,152350.200810085,0.0,1.0
2022-02-14,33.71,34.0,33.38,33.5,148227,33.2413130607751,33.5272810461689,32.915901215327,33.03423279549,150316.931249511,0.0,1.0
2022-02-15,34.57,34.699,34.02,34.02,61378,34.0893560519429,34.2165625006181,33.5470029761961,33.5470029761961,62243.4010418647,0.0,1.0
2022-02-16,35.09,35.21,34.31,34.41,85121,34.6021262326491,34.720457812812,33.8329709615899,33.9315806117257,86321.1662172856,0.0,1.0
2022-02-17,35.44,35.55,34.45,34.82,107025,34.9472600081243,35.0557306232737,33.97102447178,34.3358801772824,108534.002354354,0.0,1.0
2022-02-18,35.53,35.95,35.24,35.24,85232,35.0360086932465,35.4501692238169,34.7500407078527,34.7500407078527,86433.7312652777,0.0,1.0
2022-02-22,35.85,36.28,35.34,35.59,204261,35.3515595736811,35.775581069265,34.8486503579885,35.095174483328,207140.984395261,0.0,1.0
2022-02-23,36.02,36.55,35.97,36.15,148180,35.5191959789119,36.0418271246316,35.469891153844,35.6473885240884,150269.268571532,0.0,1.0
2022-02-24,36.49,36.5,35.05,35.14,155524,35.9826613345501,35.9925222995637,34.5626823725947,34.6514310577169,157716.815530564,0.0,1.0
2022-02-25,37.25,37.5,36.24,36.43,99917,36.7320946755821,36.9786188009216,35.7361372092106,35.9234955444687,101325.782884747,0.0,1.0
2022-02-28,37.94,38.17,37.04,37.04,167252,37.4125012615191,37.6393034568314,36.525014410297,36.525014410297,169610.17483551,0.0,1.0
2022-03-01,35.53,38.09,35.25,37.75,286717,35.0360086932465,37.5604157367228,34.7599016728663,37.2251429262611,290759.57536121,0.0,1.0
2022-03-02,35.59,36.33,35.43,35.87,198553,35.095174483328,35.8248858943329,34.9373990431107,35.3712815037082,201352.504269695,0.0,1.0
2022-03-03,35.28,35.94,34.93,35.94,84430,34.7894845679071,35.4403082588033,34.4443507924318,35.4403082588033,85620.4234410477,0.0,1.0
2022-03-04,34.67,35.19,34.26,35.06,90142,34.1879657020787,34.7007358827848,33.783666136522,34.5725433376083,91412.9599647393,0.0,1.0
2022-03-07,34.32,34.76,34.03,34.76,105737,33.8428319266035,34.2767143872009,33.5568639412097,34.2767143872009,107227.842157836,0.0,1.0
2022-03-08,34.33,35.35,34.29,34.52,110409,33.852692891617,34.8585113230021,33.8132490315627,34.040051226875,111965.71516881,0.0,1.0
2022-03-09,34.95,35.22,34.795,34.98,92292,34.4640727224589,34.7303187778256,34.3112277647485,34.4936556174997,93593.2739573753,0.0,1.0
2022-03-10,34.72,34.81,34.17,34.51,72155,34.2372705271466,34.3260192122688,33.6949174513998,34.0301902618615,73172.3516923938,0.0,1.0
2022-03-11,34.83,35.225,34.53,34.81,71833,34.345741142296,34.7352492603324,34.0499121918886,34.3260192122688,72845.8116432641,0.0,1.0
2022-03-14,35.44,35.56,34.99,35.03,87598,34.9472600081243,35.0655915882873,34.5035165825133,34.5429604425676,88833.0907567086,0.0,1.0
2022-03-15,35.18,35.88,34.955,35.41,91495,34.6908749177713,35.3811424687218,34.4690032049657,34.9176771130836,92785.0366308026,0.0,1.0
2022-03-16,36.03,36.33,35.295,35.36,81442,35.5290569439255,35.8248858943329,34.8042760154274,34.8683722880157,82590.2940410496,0.0,1.0
2022-03-17,36.2,36.49,35.6601,35.7,54752,35.7361372092106,36.0224211813286,35.2031554280158,35.2425441538348,55462.6928029915,0.04,1.0
2022-03-18,36.13,36.38,35.77,36.29,173400,35.667034181458,35.9138307091459,35.3116471815874,35.8249839591783,175650.769506844,0.0,1.0
2022-03-21,35.64,36.35,35.43,36.18,62043,35.1833129871897,35.8842151258234,34.9760039039319,35.7163934869956,62848.3315600525,0.0,1.0
2022-03-22,35.65,36.1,35.41,35.97,51487,35.1931848482972,35.6374185981355,34.9562601817168,35.5090844037378,52155.3123967639,0.0,1.0
2022-03-23,34.89,35.59,34.77,35.59,63442,34.4429234041259,35.1339536816521,34.3244610708358,35.1339536816521,64265.4908826597,0.0,1.0
2022-03-24,35.47,35.47,34.72,34.83,43952,35.0154913483619,35.0154913483619,34.2751017652982,34.3836922374809,44522.506466925,0.0,1.0
2022-03-25,36.16,36.29,35.36,35.36,94227,35.6966497647806,35.8249839591783,34.9069008761792,34.9069008761792,95450.0868415303,0.0,1.0
2022-03-28,35.65,36.2,35.425,35.95,78738,35.1931848482972,35.7361372092106,34.9710679733781,35.4893406815227,79760.0362712218,0.0,1.0
2022-03-29,36.62,36.91,36.01,36.01,107961,36.1507553757263,36.4370393478443,35.5485718481678,35.5485718481678,109362.357132228,0.0,1.0
2022-03-30,35.63,36.56,35.48,36.49,86314,35.1734411260822,36.0915242090812,35.0253632094694,36.0224211813286,87434.3743899291,0.0,1.0
2022-03-31,35.34,35.63,35.2,35.42,84430,34.8871571539642,35.1734411260822,34.748951098459,34.9661320428243,85525.9196624153,0.0,1.0
2022-04-01,36.37,36.39,35.3514,35.69,123044,35.9039588480384,35.9237025702535,34.8984110756268,35.2326722927273,124641.137734718,0.0,1.0
2022-04-04,36.04,36.34,35.68,36.17,67058,35.5781874314904,35.8743432647159,35.2228004316198,35.7065216258881,67928.4273448092,0.0,1.0
2022-04-05,35.12,36.29,35.035,36.07,81907,34.6699762095988,35.8249839591783,34.5860653901849,35.6078030148129,82970.1705766843,0.0,1.0
2022-04-06,34.64,35.2,34.29,34.93,94218,34.196126876438,34.748951098459,33.8506117376749,34.482410848556,95440.9700195837,0.0,1.0
2022-04-07,34.97,35.26,34.71,34.75,90254,34.5218982929861,34.8081822651041,34.2652299041906,34.3047173486207,91425.5164421607,0.0,1.0
2022-04-08,34.33,35.08,34.24,34.99,83747,33.890099182105,34.6304887651688,33.8012524321374,34.5416420152011,84834.0541746808,0.0,1.0
2022-04-11,33.83,34.8,33.67,34.23,139271,33.3965061267292,34.3540766541583,33.2385563490089,33.7913805710298,141078.767704657,0.0,1.0
2022-04-12,34.32,34.8556,34.23,34.23,101190,33.8802273209975,34.4089642019161,33.7913805710298,33.7913805710298,102503.468087644,0.0,1.0
2022-04-13,34.67,35.46,34.56,34.59,82666,34.2257424597606,35.0056194872544,34.1171519875779,34.1467675709005,83739.0225608578,0.0,1.0
2022-04-14,34.3,34.88,34.21,34.88,107535,33.8604835987825,34.4330515430184,33.7716368488148,34.4330515430184,108930.827560083,0.0,1.0
2022-04-18,33.91,34.54,33.75,34.19,97163,33.4754810155893,34.0974082653629,33.317531237869,33.7518931265998,98424.1967565943,0.0,1.0
2022-04-19,34.83,35.05,34.18,34.18,78391,34.3836922374809,34.6008731818462,33.7420212654923,33.7420212654923,79408.5321361647,0.0,1.0
2022-04-20,36.1,36.47,35.17,35.17,97959,35.6374185981355,36.0026774591136,34.7193355151364,34.7193355151364,99230.529008771,0.0,1.0
2022-04-21,35.25,36.32,35.22,36.32,83775,34.7983104039966,35.8545995425008,34.768694820674,35.8545995425008,84862.4176207371,0.0,1.0
2022-04-22,34.55,35.25,34.4,35.2,101073,34.1072801264704,34.7983104039966,33.9592022098576,34.748951098459,102384.949402337,0.0,1.0
2022-04-25,34.39,34.465,33.57,34.34,75638,33.9493303487501,34.0233693070565,33.1398377379337,33.8999710432125,76619.7976006843,0.0,1.0
2022-04-26,33.19,34.215,33.11,33.93,103012,32.7647070158481,33.7765727793686,32.685732126988,33.4952247378043,104349.118041747,0.0,1.0
2022-04-27,32.61,33.755,32.375,33.02,143013,32.1921390716121,33.3224671684228,31.9601503355855,32.5968853770203,144869.339674062,0.0,1.0
2022-04-28,34.66,34.9,33.07,33.07,184132,34.2158705986531,34.4527952652335,32.6462446825579,32.6462446825579,186522.073188201,0.0,1.0
2022-04-29,35.37,35.655,34.35,34.35,137656,34.9167727372868,35.198120778851,33.9098429043201,33.9098429043201,139442.804655329,0.0,1.0
2022-05-02,35.59,35.85,34.94,35.4,120279,35.1339536816521,35.3906220704476,34.4922827096635,34.9463883206093,121840.247436642,0.0,1.0
2022-05-03,36.43,36.625,35.285,35.41,148161,35.9631900146835,36.1556913062801,34.8328619178729,34.9562601817168,150084.161827586,0.0,1.0
2022-05-04,37.71,37.81,36.02,36.64,160271,37.2267882364457,37.3255068475208,35.5584437092753,36.1704990979414,162351.352247009,0.0,1.0
2022-05-05,35.85,37.57,35.34,37.11,102310,35.3906220704476,37.0885821809404,34.8871571539642,36.6344765699947,103638.005929903,0.0,1.0
2022-05-06,36.61,36.7136,35.395,35.84,106015,36.1408835146188,36.2431559956927,34.9414523900556,35.38075020934,107391.097631304,0.0,1.0
2022-05-09,36.03,36.54,35.46,36.12,185451,35.5683155703829,36.0717804868662,35.0056194872544,35.6571623203505,187858.194093504,0.0,1.0
2022-05-10,35.95,36.49,35.37,36.47,160032,35.4893406815227,36.0224211813286,34.9167727372868,36.0026774591136,162109.249975313,0.0,1.0
2022-05-11,35.35,36.44,35.26,35.94,155928,34.8970290150717,35.973061875791,34.8081822651041,35.4794688204152,157951.979167608,0.0,1.0
2022-05-12,35.5,35.76,34.84,35.33,163168,35.0451069316845,35.3017753204799,34.3935640985884,34.8772852928567,165285.955933637,0.0,1.0
2022-05-13,36.15,36.54,35.35,35.73,259825,35.6867779036731,36.0717804868662,34.8970290150717,35.2721597371574,263197.584700782,0.0,1.0
2022-05-16,36.92,37.62,35.54,36.01,160390,36.4469112089519,37.137941486478,35.0845943761145,35.5485718481678,162471.896892749,0.0,1.0
2022-05-17,39.51,39.6317,37.63,37.63,149063,39.0037232357987,39.1238637854772,37.1478133475855,37.1478133475855,150997.869982691,0.0,1.0
2022-05-18,39.1,40.03,38.97,39.0,349232,38.5989769303905,39.5170600133896,38.4706427359928,38.5002583193153,353765.106899735,0.0,1.0
2022-05-19,37.9,39.32,37.51,38.71,206838,37.4143535974885,38.8161578747559,37.0293510142953,38.2139743471974,209522.801979565,0.0,1.0
2022-05-20,37.55,38.405,36.72,38.2,114705,37.0688384587254,37.9128825834181,36.2494739868015,37.710509430714,116193.895710972,0.0,1.0
2022-05-23,37.59,37.96,37.16,37.96,91077,37.1083259031555,37.4735847641336,36.6838358755323,37.4735847641336,92259.1991601776,0.0,1.0
2022-05-24,36.83,37.4282,36.27,37.18,143651,36.3580644589842,36.9485991904358,35.8052402369633,36.7035795977473,145515.621052062,0.0,1.0
2022-05-25,37.25,37.42,36.73,36.74,95916,36.7726826254999,36.9405042643277,36.259345847909,36.2692177090166,97161.0104268652,0.0,1.0
2022-05-26,39.33,39.8,37.38,37.38,196929,38.8260297358634,39.2900072079167,36.9010168198976,36.9010168198976,199485.181016224,0.0,1.0
2022-05-27,40.54,40.6,39.2,39.21,139433,40.0205249298729,40.079756096518,38.6976955414657,38.7075674025732,141242.870499699,0.0,1.0
2022-05-31,40.67,40.86,39.805,40.5,324684,40.1488591242706,40.3364244853135,39.2949431384704,39.9810374854428,328898.468549943,0.0,1.0
2022-06-01,41.19,41.77,40.38,40.87,174841,40.6621959018615,41.2347638460975,39.8625751521527,40.346296346421,177110.473998536,0.0,1.0
2022-06-02,41.17,41.39,38.745,40.29,208548,40.6424521796465,40.8596331240118,38.2485258610737,39.773728402185,211254.998149442,0.0,1.0
2022-06-03,40.59,41.09,40.46,41.0,112688,40.0698842354105,40.5634772907863,39.9415500410128,40.4746305408187,114150.71461469,0.0,1.0
2022-06-06,40.96,41.18,40.425,41.1,132472,40.4351430963886,40.652324040754,39.9069985271365,40.5733491518939,134191.515214017,0.0,1.0
2022-06-07,40.73,40.73,39.96,40.5,140166,40.2080902909157,40.2080902909157,39.4479569856369,39.9810374854428,141985.384998248,0.0,1.0
2022-06-08,39.79,40.58,39.77,40.58,99386,39.2801353468092,40.060012374303,39.2603916245941,40.060012374303,100676.051777435,0.0,1.0
2022-06-09,39.37,39.82,39.37,39.6,104309,38.8655171802935,39.3097509301317,38.8655171802935,39.0925699857663,105662.953382291,0.0,1.0
2022-06-10,38.44,38.91,38.44,38.69,94112,37.9474340972944,38.4114115693477,37.9474340972944,38.1942306249823,95333.5941166556,0.0,1.0
2022-06-13,36.64,37.68,36.48,37.49,115686,36.1704990979414,37.1971726531231,36.0125493202211,37.0096072920803,117187.629303164,0.0,1.0
2022-06-14,36.59,36.9,36.28,36.9,96782,36.1211397924038,36.4271674867368,35.8151120980708,36.4271674867368,98038.2512941831,0.0,1.0
2022-06-15,36.68,37.33,36.31,37.05,138726,36.2099865423715,36.85165751436,35.8447276813933,36.5752454033496,140526.693486773,0.0,1.0
2022-06-16,33.67,36.16,33.4014,36.16,160694,33.278043793439,35.7390574271088,33.0125705958471,35.7390574271088,162586.68969799,0.04,1.0
2022-06-17,33.96,34.62,33.78,34.24,370575,33.5646678712559,34.2169847380118,33.3867632712316,33.8414083601827,374939.714829632,0.0,1.0
2022-06-21,33.89,34.52,33.72,34.52,184424,33.4954827490243,34.1181488491094,33.3274617378902,34.1181488491094,186596.186919625,0.0,1.0
2022-06-22,32.92,33.97,32.47,33.69,224343,32.536774626671,33.5745514601462,32.0920131266101,33.2978109712195,226985.361786478,0.0,1.0
2022-06-23,32.68,33.04,31.9,32.98,279824,32.2995684933052,32.6553776933538,31.5286485598664,32.5960761600124,283119.829352997,0.0,1.0
2022-06-24,33.39,34.055,32.91,32.91,907891,33.0013033045122,33.6585619657132,32.5268910377807,32.5268910377807,918584.342269148,0.0,1.0
2022-06-27,34.58,34.79,33.48,33.88,124521,34.1774503824508,34.3850057491459,33.0902556045244,33.485599160134,125987.636052892,0.0,1.0
2022-06-28,34.21,35.15,34.19,34.62,242759,33.8117575935119,34.7408149491945,33.7919904157315,34.2169847380118,245618.269533365,0.0,1.0
2022-06-29,33.65,34.57,33.58,34.57,160545,33.2582766156585,34.1675667935606,33.1890914934268,34.1675667935606,162435.934742827,0.0,1.0
2022-06-30,34.05,34.3,33.115,33.17,144882,33.6536201712681,33.9007098935241,32.7295046100306,32.783864348927,146588.452442681,0.0,1.0
2022-07-01,34.14,34.36,33.12,33.93,147860,33.7425724712803,33.9600114268655,32.7344464044758,33.5350171045852,149601.527989501,0.0,1.0
2022-07-05,33.85,33.88,32.45,33.47,185115,33.4559483934633,33.485599160134,32.0722459488297,33.0803720156342,187295.325671422,0.0,1.0
2022-07-06,32.93,33.83,32.57,33.64,168361,32.5466582155612,33.4361812156828,32.1908490155125,33.2483930267683,170343.99333045,0.0,1.0
2022-07-07,33.35,33.78,33.16,33.16,112129,32.9617689489513,33.3867632712316,32.7739807600367,32.7739807600367,113449.68031878,0.0,1.0
2022-07-08,33.38,33.55,32.86,33.13,145383,32.991419715622,33.1594407267561,32.4774730933295,32.744329993366,147095.35333219,0.0,1.0
2022-07-11,33.78,33.89,33.12,33.29,98108,33.3867632712316,33.4954827490243,32.7344464044758,32.9024674156098,99263.5378600972,0.0,1.0
2022-07-12,33.53,34.19,33.48,33.85,76443,33.1396735489756,33.7919904157315,33.0902556045244,33.4559483934633,77343.362668074,0.0,1.0
2022-07-13,34.65,34.76,33.62,33.87,114705,34.2466355046825,34.3553549824752,33.2286258489878,33.4757155712438,116056.021020125,0.0,1.0
2022-07-14,34.3,34.42,33.41,34.15,134874,33.9007098935241,34.019312960207,33.0210704822927,33.7524560601705,136462.575991181,0.0,1.0
2022-07-15,35.33,35.4,34.29,34.78,127875,34.9187195492189,34.9879046714505,33.8908263046339,34.3751221602556,129381.140211399,0.0,1.0
2022-07-18,34.59,35.82,34.37,35.61,92505,34.1873339713411,35.4030154048406,33.9698950157558,35.1954600381456,93594.544479026,0.0,1.0
2022-07-19,36.37,36.54,35.08,35.08,135890,35.9466127938038,36.1146338049379,34.6716298269628,34.6716298269628,137490.542665314,0.0,1.0
2022-07-20,37.04,37.15,35.91,36.1,109905,36.6088132494499,36.7175327272426,35.4919677048528,35.6797558937674,111199.48555178,0.0,1.0
2022-07-21,37.6,37.64,36.34,36.86,105311,37.1622942273034,37.2018285828644,35.9169620271331,36.4309086494256,106551.376397284,0.0,1.0
2022-07-22,37.46,37.98,37.02,37.39,110369,37.02392398284,37.5378706051325,36.5890460716695,36.9547388606084,111668.950647053,0.0,1.0
2022-07-25,37.85,37.86,37.03,37.33,118520,37.4093839495594,37.4192675384496,36.5989296605597,36.8954373272669,119915.954939238,0.0,1.0
2022-07-26,37.85,38.38,37.12,37.52,218369,37.4093839495594,37.9332141607421,36.6878819605719,37.0832255161815,220940.998684833,0.0,1.0
2022-07-27,38.49,38.68,37.39,37.5,219127,38.0419336385348,38.2297218274493,36.9547388606084,37.063458338401,221707.926577542,0.0,1.0
2022-07-28,39.65,39.7512,38.225,38.36,176233,39.1884299498027,39.2884518693719,37.7800185329434,37.9134469829617,178308.711498537,0.0,1.0
2022-07-29,40.68,41.09,39.44,39.47,178557,40.2064396054974,40.6116667499973,38.9808745831076,39.0105253497783,180660.084087795,0.0,1.0
2022-08-01,40.18,40.62,39.97,40.32,133239,39.7122601609854,40.147138072156,39.5047047942903,39.8506304054488,134808.318597275,0.0,1.0
2022-08-02,40.26,40.725,39.98,40.36,98595,39.7913288721073,40.2509157555035,39.5145883831806,39.8901647610097,99756.2738544897,0.0,1.0
2022-08-03,40.84,40.9,40.1436,40.29,103822,40.3645770277412,40.4238785610827,39.6762838974249,39.820979638778,105044.838623874,0.0,1.0
2022-08-04,40.75,40.89,40.3491,40.67,172518,40.2756247277291,40.4139949721924,39.8793916491193,40.1965560166072,174549.955401682,0.0,1.0
2022-08-05,40.83,41.02,40.2,40.39,130137,40.354693438851,40.5424816277656,39.7320273387659,39.9198155276804,131669.782550857,0.0,1.0
2022-08-08,41.56,41.64,40.84,40.95,149237,41.0761954278385,41.1552641389605,40.3645770277412,40.4732965055339,150994.746601983,0.0,1.0
2022-08-09,41.01,41.55,40.67,41.55,193346,40.5325980388753,41.0663118389483,40.1965560166072,41.0663118389483,195623.272221413,0.0,1.0
2022-08-10,41.75,42.31,41.615,41.75,177218,41.2639836167531,41.8174645946066,41.1305551667349,41.2639836167531,179305.313047771,0.0,1.0
2022-08-11,41.6,42.23,41.37,42.23,168568,41.1157297833995,41.7383958834846,40.888407238924,41.7383958834846,170553.431422523,0.0,1.0
2022-08-12,42.3,42.42,41.45,41.68,82266,41.8075810057163,41.9261840723992,40.9674759500459,41.1947984945214,83234.947258111,0.0,1.0
2022-08-15,42.66,42.84,41.8578,41.87,148829,42.163390205765,42.3412948057893,41.3705287049899,41.382586683436,150581.941087173,0.0,1.0
2022-08-16,42.78,42.88,41.8915,42.47,82597,42.2819932724479,42.3808291613503,41.40383639955,41.9756020168504,83569.8458497822,0.0,1.0
2022-08-17,42.9,43.05,42.14,42.41,195281,42.4005963391307,42.5488501724843,41.6494435834725,41.916300483509,197581.06308209,0.0,1.0
2022-08-18,43.4,43.735,42.68,42.73,60415,42.8947757836427,43.2258760114658,42.1831573835455,42.2325753279966,61126.5813166895,0.0,1.0
2022-08-19,43.43,43.53,42.86,43.08,87184,42.9244265503135,43.0232624392159,42.3610619835698,42.5785009391551,88210.8725567202,0.0,1.0
2022-08-22,42.6,43.11,42.43,42.94,82666,42.1040886724235,42.6081517058258,41.9360676612894,42.4401306946917,83639.6585471398,0.0,1.0
2022-08-23,42.88,43.25,42.15,42.35,159462,42.3808291613503,42.7465219502892,41.6593271723627,41.8569989501675,161340.178927782,0.0,1.0
2022-08-24,42.99,43.14,42.79,42.86,107256,42.4895486391429,42.6378024724965,42.2918768613381,42.3610619835698,108519.285040186,0.0,1.0
2022-08-25,43.85,43.99,43.05,43.05,191401,43.3395372837036,43.4779075281669,42.5488501724843,42.5488501724843,193655.36357851,0.0,1.0
2022-08-26,42.5,43.8,42.21,43.8,169894,42.0052527835211,43.2901193392524,41.7186287057042,43.2901193392524,171895.049345653,0.0,1.0
2022-08-29,42.71,43.06,41.69,42.0,135247,42.2128081502162,42.5587337613746,41.2046820834117,41.5110733390091,136839.9692682,0.0,1.0
2022-08-30,42.25,42.9624,41.92,42.78,182291,41.7581630612651,42.4622699338058,41.4320046278872,42.2819932724479,184438.063970879,0.0,1.0
2022-08-31,42.32,42.57,41.61,42.3,297961,41.8273481834968,42.0744379057528,41.1256133722897,41.8075810057163,301470.450975786,0.0,1.0
2022-09-01,41.52,42.16,41.13,41.94,255393,41.0366610722776,41.669210761253,40.6512011055582,41.4517718056677,258401.075597339,0.0,1.0
2022-09-02,41.31,42.27,40.96,41.87,100993,40.8291057055825,41.7779302390456,40.4831800944241,41.382586683436,102182.518032218,0.0,1.0
2022-09-06,41.1,41.29,40.6301,41.21,132077,40.6215503388875,40.8093385278021,40.1571204969351,40.7302698166801,133632.632302647,0.0,1.0
2022-09-07,41.64,41.65,40.78,40.98,117365,41.1552641389605,41.1651477278507,40.3052754943998,40.5029472722046,118747.351092167,0.0,1.0
2022-09-08,41.84,41.93,41.0,41.41,84877,41.3529359167653,41.4418882167774,40.5227144499851,40.9279415944849,85876.7001972465,0.0,1.0
2022-09-09,42.57,42.86,42.06,42.06,91636,42.0744379057528,42.3610619835698,41.5703748723506,41.5703748723506,92715.3092036109,0.0,1.0
2022-09-12,43.31,43.35,42.7,42.71,93012,42.8058234836306,42.8453578391915,42.2029245613259,42.2128081502162,94107.51603787,0.0,1.0
2022-09-13,42.5,43.18,42.26,42.54,138526,42.0052527835211,42.6773368280575,41.7680466501554,42.0447871390821,140157.590060014,0.0,1.0
2022-09-14,42.71,42.79,42.03,42.5,140712,42.2128081502162,42.2918768613381,41.5407241056798,42.0052527835211,142369.337254556,0.0,1.0
2022-09-15,42.78,42.86,42.42,42.55,151955,42.2819932724479,42.3610619835698,41.9261840723992,42.0546707279723,153744.759810933,0.0,1.0
2022-09-16,42.62,42.82,42.0,42.82,392742,42.123855850204,42.3215276280088,41.5110733390091,42.3215276280088,397367.802689386,0.0,1.0
2022-09-19,42.93,43.0375,42.19,42.19,131406,42.4302471058015,42.5364956863715,41.6988615279237,41.6988615279237,132953.729115301,0.0,1.0
2022-09-20,42.79,42.88,42.34,42.71,88866,42.2918768613381,42.3808291613503,41.8471153612773,42.2128081502162,89912.6835270864,0.0,1.0
2022-09-21,42.71,43.46,42.43,43.18,119971,42.2128081502162,42.9540773169842,41.9360676612894,42.6773368280575,121384.045140189,0.0,1.0
2022-09-22,41.99,42.52,41.6,42.52,140016,41.5011897501189,42.0250199613016,41.1157297833995,42.0250199613016,141665.139611646,0.0,1.0
2022-09-23,41.09,41.43,40.875,41.43,219767,40.6116667499973,40.9477087722654,40.3991695888571,40.9477087722654,222355.464639988,0.0,1.0
2022-09-26,41.15,41.727,40.83,40.83,193092,40.6709682833387,41.2412513623056,40.354693438851,40.354693438851,195366.280552879,0.0,1.0
2022-09-27,41.51,41.84,40.945,41.35,156532,41.0267774833873,41.3529359167653,40.4683547110888,40.8686400611435,158375.668735646,0.0,1.0
2022-09-28,42.43,42.85,41.34,41.6,116714,41.9360676612894,42.3511783946795,40.8587564722533,41.1157297833995,118088.683469273,0.0,1.0
2022-09-29,42.09,42.11,41.115,42.03,100155,41.6395599945822,41.6593459579914,40.6749942783856,41.5802021043548,101238.436490407,0.04,1.0
2022-09-30,41.65,42.5,41.33,41.72,304125,41.2042687995807,42.0451722444701,40.8876933850341,41.2735196715127,307414.901878538,0.0,1.0
2022-10-03,42.51,43.04,41.64,42.01,176651,42.0550652261747,42.5793932565175,41.1943758178761,41.5604161409456,178561.939438539,0.0,1.0
2022-10-04,44.13,44.17,42.85,42.85,168679,43.6577282623168,43.6973001891351,42.3914266041304,42.3914266041304,170503.70155025,0.0,1.0
2022-10-05,44.21,44.33,43.725,43.78,108310,43.7368721159535,43.8555878964084,43.2570625032813,43.3114739026565,109481.653999061,0.0,1.0
2022-10-06,44.48,45.2201,43.84,43.84,137727,44.0039826219772,44.7361621979332,43.370831792884,43.370831792884,139216.875268476,0.0,1.0
2022-10-07,42.58,44.03,42.36,44.03,258505,42.1243160981067,43.558798445271,41.9066705006059,43.558798445271,261301.40307476,0.0,1.0
2022-10-10,41.91,42.865,41.85,42.77,123976,41.4614863238998,42.4062660766873,41.4021284336723,42.3122827504938,125317.122483497,0.0,1.0
2022-10-11,42.23,42.63,41.4033,41.83,159357,41.7780617384464,42.1737810066296,40.9602089409287,41.3823424702631,161080.859905165,0.0,1.0
2022-10-12,41.22,42.19,41.2,42.19,121652,40.7788705862837,41.7384898116281,40.7590846228745,41.7384898116281,122967.98238661,0.0,1.0
2022-10-13,42.47,42.87,39.72,40.46,192844,42.0154932993563,42.4112125675396,39.2949233305965,40.0270039767355,194930.108796925,0.0,1.0
2022-10-14,41.83,42.71,41.595,42.62,104536,41.3823424702631,42.2529248602663,41.1498574002055,42.163888024925,105666.828385614,0.0,1.0
2022-10-17,42.4,43.16,42.19,42.22,188207,41.9462424274243,42.6981090369724,41.7384898116281,41.7681687567418,190242.947596725,0.0,1.0
2022-10-18,43.16,43.425,42.51,43.09,174505,42.6981090369724,42.9602730521438,42.0550652261747,42.6288581650404,176392.72487403,0.0,1.0
2022-10-19,42.41,42.8919,41.7901,42.68,133700,41.9561354091288,42.4328781974726,41.3428694732619,42.2232459151525,135146.31280283,0.0,1.0
2022-10-20,42.25,42.85,41.97,42.32,104255,41.7978477018555,42.3914266041304,41.5208442141273,41.8670985737876,105382.788640681,0.0,1.0
2022-10-21,43.91,43.96,42.19,42.58,227373,43.440082664816,43.4895475733389,41.7384898116281,42.1243160981067,229832.629625413,0.0,1.0
2022-10-24,44.3,44.58,43.53,44.1,127970,43.8259089512947,44.102912439023,43.0641493600419,43.6280493172031,129354.327968423,0.0,1.0
2022-10-25,44.0,44.35,43.71,44.0,182352,43.5291195001573,43.8753738598176,43.2422230307244,43.5291195001573,184324.610562614,0.0,1.0
2022-10-26,36.17,43.565,35.96,42.37,643767,35.7829148254702,43.098774796008,35.575162209674,41.9165634823105,650731.012372021,0.0,1.0
2022-10-27,38.05,38.32,36.16,36.16,520132,37.6427953859314,37.9099058919551,35.7730218437656,35.7730218437656,525758.578689315,0.0,1.0
2022-10-28,38.13,39.29,37.78,37.78,333244,37.7219392395681,38.8695251172995,37.3756848799078,37.3756848799078,336848.89950386,0.0,1.0
2022-10-31,39.52,39.97,37.68,38.14,290589,39.0970636965049,39.542247873211,37.2767550628619,37.7318322212727,293732.474877049,0.0,1.0
2022-11-01,41.15,41.15,39.64,39.95,297774,40.7096197143516,40.7096197143516,39.2157794769599,39.5224619098019,300995.199316004,0.0,1.0
2022-11-02,40.48,41.63,40.36,41.0,245024,40.0467899401447,41.1844828361715,39.9280741596897,40.5612249887829,247674.571041141,0.0,1.0
2022-11-03,40.38,40.98,39.47,39.94,133203,39.9478601230989,40.5414390253737,39.047598787982,39.5125689280973,134643.936456808,0.0,1.0
2022-11-04,41.21,41.6,40.23,41.11,115209,40.7689776045791,41.1548038910578,39.7994653975301,40.6700477875333,116455.284605095,0.0,1.0
2022-11-07,41.57,41.94,41.03,41.5,101869,41.125124945944,41.4911652690135,40.5909039338966,41.055874074012,102970.977852741,0.0,1.0
2022-11-08,41.95,42.77,41.68,41.74,178639,41.5010582507181,42.3122827504938,41.2339477446944,41.2933056349219,180571.444822623,0.0,1.0
2022-11-09,40.43,42.03,40.25,41.47,155498,39.9973250316218,41.5802021043548,39.8192513609393,41.0261951288982,157180.114795919,0.0,1.0
2022-11-10,42.54,42.67,41.43,41.55,104037,42.0847441712884,42.213352933448,40.9866232020799,41.1053389825349,105162.430404398,0.0,1.0
2022-11-11,41.47,42.94,41.07,42.5,134197,41.0261951288982,42.4804634394716,40.630475860715,42.0451722444701,135648.689148851,0.0,1.0
2022-11-14,41.35,41.95,40.89,41.1,125281,40.9074793484432,41.5010582507181,40.4524021900325,40.6601548058287,126636.239448402,0.0,1.0
2022-11-15,42.73,43.065,41.36,41.77,135653,42.2727108236754,42.6041257107789,40.9173723301478,41.3229845800357,137120.439570997,0.0,1.0
2022-11-16,42.5,43.0,41.9,42.8,156600,42.0451722444701,42.5398213296991,41.4515933421952,42.3419616956075,158294.035788505,0.0,1.0
2022-11-17,42.62,42.66,41.945,42.06,89079,42.163888024925,42.2034599517434,41.4961117598658,41.6098810494685,90042.620779082,0.0,1.0
2022-11-18,42.22,43.26,42.17,43.09,102430,41.7681687567418,42.7970388540182,41.7187038482189,42.6288581650404,103538.04652501,0.0,1.0
2022-11-21,42.22,42.485,42.0,42.0,131326,41.7681687567418,42.0303327719132,41.550523159241,41.550523159241,132746.631826061,0.0,1.0
2022-11-22,42.21,42.68,41.95,42.22,134790,41.7582757750372,42.2232459151525,41.5010582507181,41.7681687567418,136248.103984244,0.0,1.0
2022-11-23,42.24,42.53,41.87,42.29,92685,41.787954720151,42.0748511895838,41.4219143970815,41.8374196286739,93687.6290361275,0.0,1.0
2022-11-25,42.01,42.38,41.5382,41.62,59677,41.5604161409456,41.9264564640151,41.0936652641235,41.1745898544669,60322.561773631,0.0,1.0
2022-11-28,41.01,41.91,40.91,41.74,93455,40.5711179704875,41.4614863238998,40.4721881534417,41.2933056349219,94465.9585863009,0.0,1.0
2022-11-29,40.75,41.26,40.63,40.87,78417,40.3139004461684,40.818442513102,40.1951846657134,40.4326162266233,79265.2835531749,0.0,1.0
2022-11-30,42.5,42.57,40.37,40.78,207442,42.0451722444701,42.1144231164021,39.9379671413943,40.3435793912821,209686.024087095,0.0,1.0
2022-12-01,42.82,43.2,42.655,42.91,94606,42.3617476590167,42.7376809637908,42.1985134608911,42.4507844943579,95629.4096411704,0.0,1.0
2022-12-02,42.98,43.08,42.37,42.47,76676,42.52003536629,42.6189651833358,41.9165634823105,42.0154932993563,77505.4501157049,0.0,1.0
2022-12-05,40.79,42.5,40.19,42.5,174208,40.3534723729867,42.0451722444701,39.7598934707118,42.0451722444701,176092.512047534,0.0,1.0
2022-12-06,40.5,41.07,40.26,40.79,141457,40.0665759035538,40.630475860715,39.8291443426439,40.3534723729867,142987.224907628,0.0,1.0
2022-12-07,40.01,40.64,39.91,40.36,97625,39.5818198000294,40.205077647418,39.4828899829835,39.9280741596897,98681.0679684085,0.0,1.0
2022-12-08,40.08,40.565,39.76,40.22,112470,39.6906425987797,40.1709310633608,39.3737512407057,39.8292825679372,113573.308589834,0.04,1.0
2022-12-09,39.5,40.09,39.41,39.79,83652,39.1162770122705,39.7005454537196,39.0271513178121,39.4034598055251,84472.6096750843,0.0,1.0
2022-12-12,39.77,39.92,39.0,39.66,132323,39.3836540956455,39.5321969197427,38.6211342652797,39.2747226913075,133621.062616987,0.0,1.0
2022-12-13,39.82,41.11,39.74,41.08,159271,39.4331683703445,40.7106366575807,39.353945530826,40.6809280927613,160833.417199354,0.0,1.0
2022-12-14,39.33,40.15,39.1,40.0,120685,38.9479284782936,39.7599625833585,38.7201628146778,39.6114197592612,121868.896124869,0.0,1.0
2022-12-15,38.75,39.3,38.53,39.26,121823,38.3735628917843,38.9182199134741,38.1557000831084,38.8786084937149,123018.059681153,0.0,1.0
2022-12-16,38.4,38.665,37.75,38.43,892166,38.0269629688908,38.2893886247959,37.3832773978028,38.0566715337102,900917.97307155,0.0,1.0
2022-12-19,38.69,39.57,38.29,38.7,147734,38.3141457621454,39.1855969968492,37.9180315645528,38.3240486170852,149183.241497381,0.0,1.0
2022-12-20,39.09,39.42,38.69,38.87,109369,38.710259959738,39.0370541727519,38.3141457621454,38.4923971510621,110441.888389451,0.0,1.0
2022-12-21,39.17,39.74,39.12,39.35,112380,38.7894827992566,39.353945530826,38.7399685245575,38.9677341881732,113482.425707526,0.0,1.0
2022-12-22,38.31,38.87,37.66,38.87,128549,37.9378372744324,38.4923971510621,37.2941517033444,38.4923971510621,129810.040418907,0.0,1.0
2022-12-23,38.91,39.16,38.23,38.23,79876,38.5320085708214,38.7795799443167,37.8586144349139,37.8586144349139,80659.5678573977,0.0,1.0
2022-12-27,39.47,39.54,38.605,38.97,68845,39.086568447451,39.1558884320297,38.229971495157,38.5914257004602,69520.3559159517,0.0,1.0
2022-12-28,38.75,39.73,38.75,39.45,122465,38.3735628917843,39.3440426758862,38.3735628917843,39.0667627375714,123666.357574944,0.0,1.0
2022-12-29,39.61,39.89,39.1,39.1,138414,39.2252084166084,39.5024883549233,38.7201628146778,38.7201628146778,139771.814129574,0.0,1.0
2022-12-30,39.42,39.82,39.27,39.37,90342,39.0370541727519,39.4331683703445,38.8885113486547,38.9875398980529,91228.2372599159,0.0,1.0
2023-01-03,40.12,40.16,39.14,39.87,191462,39.730254018539,39.7698654382983,38.7597742344371,39.4826826450436,193340.204581014,0.0,1.0
2023-01-04,40.19,41.0,39.97,40.36,145840,39.7995740031177,40.6017052532428,39.5817111944418,39.9679225370946,147270.661729717,0.0,1.0
2023-01-05,40.85,40.87,39.67,39.79,105767,40.4531624291455,40.4729681390251,39.2846255462473,39.4034598055251,106804.553477558,0.0,1.0
2023-01-06,42.54,42.89,41.3,41.3,88603,42.1267449139743,42.4733448368678,40.8987909014372,40.8987909014372,89472.178011781,0.0,1.0
2023-01-09,43.28,44.18,42.59,42.76,163618,42.8595561795206,43.750813124104,42.1762591886734,42.3446077226502,165223.06041479,0.0,1.0
2023-01-10,44.2,44.51,43.0,43.0,186701,43.7706188339837,44.0776073371179,42.5822762412058,42.5822762412058,188532.500106966,0.0,1.0
2023-01-11,44.61,44.97,44.12,44.31,141789,44.1766358865161,44.5331386643494,43.6913959944651,43.8795502383216,143179.922216092,0.0,1.0
2023-01-12,45.46,45.46,44.445,44.48,86964,45.0183785564004,45.0183785564004,44.0132387800091,44.0478987722985,87817.0997439875,0.0,1.0
2023-01-13,46.31,46.31,45.0,45.0,336675,45.8601212262847,45.8601212262847,44.5628472291689,44.5628472291689,339977.715563992,0.0,1.0
2023-01-17,45.99,46.295,45.3,46.12,112257,45.5432298682106,45.845266943875,44.8599328773633,45.6719669824282,113358.219101706,0.0,1.0
2023-01-18,45.5,46.552,45.33,46.28,135755,45.0579899761596,46.0997703158282,44.8896414421828,45.8304126614652,137086.7298623,0.0,1.0
2023-01-19,45.69,45.75,45.0,45.34,111230,45.2461442200161,45.305561349655,44.5628472291689,44.8995442971226,112321.144433602,0.0,1.0
2023-01-20,45.86,46.25,45.46,45.87,217111,45.414492753993,45.8007040966458,45.0183785564004,45.4243956089328,219240.816228748,0.0,1.0
2023-01-23,47.0,47.04,46.04,46.12,253674,46.5434182171319,46.5830296368912,45.5927441429097,45.6719669824282,256162.492070929,0.0,1.0
2023-01-24,46.23,47.0,46.14,46.45,151587,45.7808983867662,46.5434182171319,45.6917726923078,45.9987611954421,153074.03866993,0.0,1.0
2023-01-25,46.72,46.76,45.28,45.68,155821,46.2661382788171,46.3057496985764,44.8401271674837,45.2362413650763,157349.57337758,0.0,1.0
2023-01-26,44.93,46.75,44.3,46.7,189258,44.4935272445902,46.2958468436366,43.8696473833818,46.2463325689375,191114.583774293,0.0,1.0
2023-01-27,44.23,44.73,43.88,44.73,190535,43.8003273988031,44.2954701457939,43.4537274759096,44.2954701457939,192404.110893251,0.0,1.0
2023-01-30,43.23,43.95,42.83,43.85,291106,42.8100419048216,43.5230474604883,42.413927707229,43.4240189110901,293961.692632275,0.0,1.0
2023-01-31,44.51,44.655,43.03,43.42,254225,44.0776073371179,44.2211987337452,42.6119848060253,42.9981961486781,256718.89727261,0.0,1.0
2023-02-01,46.16,46.68,44.81,44.81,135520,45.7115784021874,46.2265268590578,44.3746929853124,44.3746929853124,136849.424558498,0.0,1.0
2023-02-02,46.98,47.01,45.64,46.28,143248,46.5236125072523,46.5533210720718,45.1966299453171,45.8304126614652,144653.234719271,0.0,1.0
2023-02-03,47.21,48.18,46.46,46.46,266334,46.7513781708681,47.7119551000301,46.0086640503819,46.0086640503819,268946.684182135,0.0,1.0
2023-02-06,46.66,47.13,46.265,46.74,140423,46.2067211491782,46.6721553313495,45.8155583790555,46.2859439886967,141800.52202463,0.0,1.0
2023-02-07,42.79,45.04,40.521,42.06,437995,42.3743162874697,44.6024586489281,40.1273585016256,41.6514078768632,442291.644845773,0.0,1.0
2023-02-08,43.35,43.57,42.322,42.53,142030,42.9288761640993,43.1467389727753,41.9108626762863,42.1168420590345,143423.286378715,0.0,1.0
2023-02-09,43.8,44.19,43.466,43.65,167237,43.374504636391,43.7607159790438,43.0437492814012,43.2259618122938,168877.56209334,0.0,1.0
2023-02-10,45.66,46.39,44.75,45.11,174982,45.2164356551967,45.9393440658032,44.3152758556735,44.6717786335068,176698.539020772,0.0,1.0
2023-02-13,45.71,46.0,45.25,45.38,139464,45.2659499298958,45.5531327231504,44.8104186026643,44.9391557168819,140832.114423157,0.0,1.0
2023-02-14,44.73,45.61,44.62,45.41,212419,44.2954701457939,45.1669213804976,44.1865387414559,44.9688642817013,214502.788631135,0.0,1.0
2023-02-15,44.97,45.13,44.282,44.38,121912,44.5331386643494,44.6915843433865,43.8518222444901,43.9488702229003,123107.932753657,0.0,1.0
2023-02-16,44.69,45.13,44.37,44.37,81158,44.2558587260346,44.6915843433865,43.9389673679605,43.9389673679605,81954.144025373,0.0,1.0
2023-02-17,44.9,45.19,44.675,44.83,127662,44.4638186797707,44.7510014730254,44.2410044436249,44.394498695192,128914.33912328,0.0,1.0
2023-02-21,43.89,44.61,43.83,44.35,123737,43.4636303308494,44.1766358865161,43.4042132012105,43.9191616580809,124950.835644885,0.0,1.0
2023-02-22,43.96,44.33,43.61,43.87,133608,43.5329503154281,43.8993559482012,43.1863503925345,43.4438246209697,134918.668214372,0.0,1.0
2023-02-23,43.77,44.52,43.34,44.15,112082,43.3447960715716,44.0875101920577,42.9189733091595,43.7211045592846,113181.502386109,0.0,1.0
2023-02-24,43.43,43.44,42.93,43.25,90537,43.0080990036179,43.0180018585577,42.5129562566271,42.8298476147012,91425.1501715812,0.0,1.0
2023-02-27,43.2,43.85,43.15,43.74,83461,42.7803333400021,43.4240189110901,42.730819065303,43.3150875067521,84279.7360026326,0.0,1.0
2023-02-28,43.31,43.66,43.0,43.1,155389,42.8892647443401,43.2358646672336,42.5822762412058,42.681304790604,156913.335542506,0.0,1.0
2023-03-01,44.43,44.58,43.32,43.41,83451,43.9983844975994,44.1469273216966,42.8991675992799,42.9882932937382,84269.6379045985,0.0,1.0
2023-03-02,44.36,44.38,43.65,44.23,87967,43.9290645130207,43.9488702229003,43.2259618122938,43.8003273988031,88829.9389768105,0.0,1.0
2023-03-03,44.78,44.9,44.03,44.58,76136,44.3449844204929,44.4638186797707,43.6022703000068,44.1469273216966,76882.8791926342,0.0,1.0
2023-03-06,43.71,44.89,43.59,44.89,141213,43.2853789419327,44.4539158248309,43.1665446826549,44.4539158248309,142598.271769326,0.0,1.0
2023-03-07,44.02,44.1,43.49,43.8,80609,43.592367445067,43.6715902845855,43.0675161332568,43.374504636391,81399.7584432994,0.0,1.0
2023-03-08,44.35,44.76,43.95,44.16,87434,43.9191616580809,44.3251787106133,43.5230474604883,43.7310074142244,88291.7103515914,0.0,1.0
2023-03-09,44.22,44.77,44.03,44.31,122094,43.7904245438633,44.3350815655531,43.6022703000068,43.8795502383216,123291.718137878,0.0,1.0
2023-03-10,44.03,44.74,43.25,44.0,162726,43.6022703000068,44.3053730007337,42.8298476147012,43.5725617351873,164322.310070145,0.0,1.0
2023-03-13,43.83,44.43,43.14,43.27,169130,43.4042132012105,43.9983844975994,42.7209162103632,42.8496533245808,170789.1320512,0.0,1.0
2023-03-14,45.33,45.735,44.59,44.74,152059,44.8896414421828,45.2907070672453,44.1568301766365,44.3053730007337,153550.668897141,0.0,1.0
2023-03-15,44.88,45.12,43.915,44.37,320479,44.4440129698911,44.6816814884467,43.4883874681989,43.9389673679605,323622.835987919,0.0,1.0
2023-03-16,45.28,45.51,42.485,44.33,191272,44.8401271674837,45.0678928310995,42.0722792118053,43.8993559482012,193148.340718366,0.0,1.0
2023-03-17,44.99,45.655,44.6701,44.96,514532,44.5529443742291,45.2114842277268,44.2361520447044,44.5232358094096,519579.457769575,0.0,1.0
2023-03-20,46.1,46.37,45.35,45.35,125638,45.6521612725486,45.9195383559236,44.9094471520624,44.9094471520624,126870.484081173,0.0,1.0
2023-03-21,46.62,47.085,46.02,46.66,159186,46.167109729419,46.6275924841204,45.57293843303,46.2067211491782,160747.583366064,0.0,1.0
2023-03-22,46.05,47.15,46.03,46.49,178867,45.6026469978495,46.6919610412292,45.5828412879699,46.0383726152014,180621.650107031,0.0,1.0
2023-03-23,45.52,46.47,45.25,46.32,191514,45.0777956860393,46.0185669053217,44.8104186026643,45.8700240812245,193392.714690792,0.0,1.0
2023-03-24,44.97,45.59,44.8147,45.23,197736,44.5331386643494,45.147115670618,44.3793473271341,44.7906128927846,199675.751287626,0.0,1.0
2023-03-27,44.98,45.43,44.78,45.19,154487,44.5430415192892,44.9886699915809,44.3449844204929,44.7510014730254,156002.487099828,0.0,1.0
2023-03-28,44.61,45.165,44.115,44.74,147775,44.1766358865161,44.7262443356758,43.6864445669952,44.3053730007337,149224.643699321,0.0,1.0
2023-03-29,44.4,44.86,44.36,44.79,188144,43.96867593278,44.4242072600115,43.9290645130207,44.3548872754328,189989.655653291,0.0,1.0
2023-03-30,46.91,46.99,44.65,44.8,351277,46.4939039424329,46.5731943350015,44.2539503523689,44.4026198384351,354420.74493041,0.04,1.0
2023-03-31,49.46,49.59,47.02,47.02,574950,49.0212852055581,49.1501320934821,46.6029282322147,46.6029282322147,580095.500979966,0.0,1.0
2023-04-03,47.24,49.385,46.69,49.16,264257,46.8209768117785,48.946950462525,46.2758553628691,48.7239462334257,266621.961566158,0.0,1.0
2023-04-04,45.9,47.25,45.65,47.25,147808,45.4928627362539,46.8308881108496,45.2450802594769,46.8308881108496,149130.804085306,0.0,1.0
2023-04-05,45.28,45.92,44.845,45.58,115124,44.8783621938469,45.512685334396,44.447220684255,45.1757011659793,116154.29942572,0.0,1.0
2023-04-06,44.73,45.82,44.63,45.42,84922,44.3332407449376,45.4135723436852,44.2341277542268,45.0171203808421,85682.0073645024,0.0,1.0
2023-04-10,45.58,45.62,44.35,44.68,135304,45.1757011659793,45.2153463622636,43.9566113802366,44.2836842495822,136514.899842757,0.0,1.0
2023-04-11,45.31,46.05,45.19,45.5,117554,44.9080960910602,45.64153222232,44.7891605022072,45.0964107734107,118606.046651359,0.0,1.0
2023-04-12,45.57,45.955,45.32,45.67,83068,45.1657898669082,45.5473748811448,44.9180073901313,45.264902857619,83811.4150367925,0.0,1.0
2023-04-13,45.79,45.95,44.9924,45.66,119608,45.383838446472,45.5424192316093,44.5933132325627,45.2549915585479,120678.428874183,0.0,1.0
2023-04-14,46.03,46.3299,45.4,45.48,124179,45.6217096241779,45.9189494833196,44.9972977826999,45.0765881752685,125290.336927022,0.0,1.0
2023-04-17,45.3,46.04,45.05,45.96,128138,44.8981847919891,45.631620923249,44.6504023152121,45.5523305306803,129284.76790081,0.0,1.0
2023-04-18,45.3,45.9,45.0,45.3,81094,44.8981847919891,45.4928627362539,44.6008458198567,44.8981847919891,81819.7487720138,0.0,1.0
2023-04-19,44.8,45.0,44.23,44.87,166538,44.4026198384351,44.6008458198567,43.8376757913836,44.4719989319327,168028.427762765,0.0,1.0
2023-04-20,44.97,45.01,44.23,44.37,108203,44.5711119226435,44.6107571189278,43.8376757913836,43.9764339783787,109171.360105288,0.0,1.0
2023-04-21,44.38,44.87,43.91,44.87,141877,43.9863452774498,44.4719989319327,43.5205142211091,44.4719989319327,143146.72474569,0.0,1.0
2023-04-24,44.07,44.86,43.95,44.21,117452,43.6790950062463,44.4620876328616,43.5601594173934,43.8178531932415,118503.133804851,0.0,1.0
2023-04-25,42.71,43.885,42.69,43.57,116834,42.3311583325796,43.4957359734314,42.3113357344374,43.1835300526924,117879.603028947,0.0,1.0
2023-04-26,41.92,42.92,41.86,42.36,134787,41.5481657059643,42.5392956130722,41.4886979115378,41.9842628650918,135993.272963887,0.0,1.0
2023-04-27,40.63,42.205,40.23,42.1,265209,40.2696081257951,41.8306377294901,39.8731561629519,41.7265690892437,267582.481466903,0.0,1.0
2023-04-28,39.21,40.26,38.02,40.01,313337,38.8622036577018,39.9028900601651,37.6827590682434,39.6551075833882,316141.201827219,0.0,1.0
2023-05-01,39.92,40.79,39.43,39.43,193907,39.5659058917485,40.4281889109323,39.0802522372656,39.0802522372656,195642.365959687,0.0,1.0
2023-05-02,40.35,40.44,39.22,39.74,170712,39.9920917518049,40.0812934434446,38.8721149567729,39.387502508469,172239.782873801,0.0,1.0
2023-05-03,40.74,41.35,40.4125,40.52,150744,40.378632415577,40.9832216589128,40.0540373709991,40.1605838360132,152093.079745585,0.0,1.0
2023-05-04,40.57,41.16,40.39,40.44,150703,40.2101403313686,40.7949069765623,40.0317369480892,40.0812934434446,152051.712817086,0.0,1.0
2023-05-05,41.41,41.67,41.04,41.21,134984,41.0426894533393,41.3003832291873,40.6759713877093,40.8444634719177,136192.036010574,0.0,1.0
2023-05-08,41.75,41.9,40.89,41.45,128364,41.379673621756,41.5283431078221,40.5273019016431,41.0823346496236,129512.790482289,0.0,1.0
2023-05-09,41.31,41.96,41.225,41.61,238394,40.9435764626285,41.5878109022486,40.8593304205243,41.2409154347609,240527.501279447,0.0,1.0
2023-05-10,41.73,42.03,40.84,41.89,166272,41.3598510236138,41.6571899957462,40.4777454062877,41.5184318087511,167760.047202263,0.0,1.0
2023-05-11,42.55,42.77,41.29,41.29,154457,42.1725775474423,42.390626127006,40.9237538644863,40.9237538644863,155839.309148383,0.0,1.0
2023-05-12,42.51,43.0,42.23,42.48,170064,42.132932351158,42.6185860056409,41.8554159771678,42.1031984539447,171585.983613631,0.0,1.0
2023-05-15,42.68,42.81,42.01,42.51,122408,42.3014244353663,42.4302713232904,41.637367397604,42.132932351158,123503.487405784,0.0,1.0
2023-05-16,43.16,43.28,42.26,42.61,128736,42.7771667907781,42.8961023796311,41.885149874381,42.2320453418688,129888.119687202,0.0,1.0
2023-05-17,44.33,44.38,43.18,43.3,137711,43.9367887820944,43.9863452774498,42.7969893889203,42.9159249777732,138943.441230458,0.0,1.0
2023-05-18,44.23,44.59,43.78,44.36,171453,43.8376757913836,44.1944825579425,43.3916673331851,43.9665226793077,172987.4144352,0.0,1.0
2023-05-19,44.26,44.64,43.8,44.64,157910,43.8674096885969,44.2440390532979,43.4114899313272,44.2440390532979,159323.211687532,0.0,1.0
2023-05-22,44.94,45.16,44.13,44.38,191246,44.5413780254302,44.759426604994,43.7385628006728,43.9863452774498,192957.551405191,0.0,1.0
2023-05-23,44.71,45.76,44.335,44.67,247632,44.3134181467954,45.3541045492587,43.9417444316299,44.2737729505111,249848.176534779,0.0,1.0
2023-05-24,43.99,44.54,43.57,44.47,160325,43.5998046136777,44.1449260625871,43.1835300526924,44.0755469690895,161759.824671038,0.0,1.0
2023-05-25,44.67,44.79,43.8,44.13,167982,44.2737729505111,44.3927085393641,43.4114899313272,43.7385628006728,169485.35080549,0.0,1.0
2023-05-26,45.88,46.21,44.62,44.62,137703,45.4730401381117,45.8001130074573,44.2242164551557,44.2242164551557,138935.369634654,0.0,1.0
2023-05-30,45.45,45.98,45.2,45.95,128639,45.0468542780553,45.5721531288225,44.7990718012783,45.5424192316093,129790.251588072,0.0,1.0
2023-05-31,45.67,45.97,44.96,45.38,523442,45.264902857619,45.5622418297514,44.5612006235724,44.9774751845577,528126.531392218,0.0,1.0
2023-06-01,45.19,45.61,44.595,45.4,206349,44.7891605022072,45.2054350631926,44.199438207478,44.9972977826999,208195.715334751,0.0,1.0
2023-06-02,46.51,46.64,45.21,45.73,167195,46.0974519795897,46.2262988675137,44.8089831003494,45.3243706520455,168691.307568215,0.0,1.0
2023-06-05,44.7,45.96,43.94,45.94,229100,44.3035068477243,45.5523305306803,43.5502481183223,45.5325079325382,231150.324853483,0.0,1.0
2023-06-06,45.97,46.343,44.19,44.71,170945,45.5622418297514,45.9319332851027,43.7980305950993,44.3134181467954,172474.868101609,0.0,1.0
2023-06-07,47.26,47.9,46.21,46.21,203274,46.8407994099206,47.4751225504697,45.8001130074573,45.8001130074573,205093.195697368,0.0,1.0
2023-06-08,47.01,47.27,46.475,47.02,128434,46.5930169331437,46.8507107089917,46.0627624328409,46.6029282322147,129583.416945579,0.0,1.0
2023-06-09,46.68,47.04,46.44,47.04,90774,46.265944063798,46.6227508303569,46.0280728860921,46.6227508303569,91586.3796955483,0.0,1.0
2023-06-12,46.86,47.11,46.61,46.83,141994,46.4443474470775,46.6921299238544,46.1965649703005,46.4146135498642,143264.771834332,0.0,1.0
2023-06-13,47.12,47.76,46.79,46.8,153277,46.7020412229255,47.3363643634746,46.3749683535799,46.384879652651,154648.748767208,0.0,1.0
2023-06-14,46.37,47.285,46.01,47.03,242807,45.9586937925946,46.8655776575983,45.6018870260357,46.6128395312858,244979.995315145,0.0,1.0
2023-06-15,45.52,46.08,45.24,45.9,267121,45.1162333715528,45.6712661195333,44.8387169975626,45.4928627362539,269511.592864196,0.0,1.0
2023-06-16,44.36,45.96,44.26,45.96,1189266,43.9665226793077,45.5523305306803,43.8674096885969,45.5523305306803,1199909.30701529,0.0,1.0
2023-06-20,44.02,44.52,43.52,44.27,412962,43.629538510891,44.1251034644449,43.133973557337,43.8773209876679,416657.793331052,0.0,1.0
2023-06-21,43.69,44.17,43.6,43.74,233344,43.3024656415453,43.7782079969571,43.2132639499056,43.3520221369007,235432.30642781,0.0,1.0
2023-06-22,42.44,43.82,42.42,43.82,181392,42.0635532576604,43.4313125294694,42.0437306595183,43.4313125294694,183015.363272907,0.0,1.0
2023-06-23,41.33,42.56,41.25,42.0,352775,40.9633990607706,42.1824888465134,40.884108668202,41.6274560985329,355932.151244817,0.0,1.0
2023-06-26,41.29,42.09,41.25,41.64,163226,40.9237538644863,41.7166577901727,40.884108668202,41.2706493319741,164686.787099671,0.0,1.0
2023-06-27,40.57,41.64,40.53,41.35,828963,40.2101403313686,41.2706493319741,40.1704951350843,40.9832216589128,836381.784118368,0.0,1.0
2023-06-28,41.18,41.21,40.37,40.77,302220,40.8147295747044,40.8444634719177,40.011914349947,40.4083663127902,304924.710507288,0.0,1.0
2023-06-29,42.5,42.59,41.11,41.11,248419,42.1626662483712,42.2519518945442,40.7836990463657,40.7836990463657,250406.543025676,0.04,1.0
2023-06-30,42.63,42.99,42.425,42.8,213476,42.2916344039545,42.6487769886466,42.088261543227,42.460285068948,215183.97215571,0.0,1.0
2023-07-03,42.48,43.04,42.35,42.35,138606,42.1428249936661,42.6983801254094,42.0138568380829,42.0138568380829,139714.954583252,0.0,1.0
2023-07-05,42.51,42.7,41.915,42.02,169645,42.1725868757238,42.3610787954224,41.5823095482466,41.6864761354484,171002.290451177,0.0,1.0
2023-07-06,41.65,42.61,41.51,41.98,199902,41.3194129234038,42.2717931492494,41.180524140468,41.6467936260382,201501.36971777,0.0,1.0
2023-07-07,41.0,42.01,40.96,41.69,187991,40.6745721454875,41.6765555080959,40.6348896360773,41.359095432814,189495.072558621,0.0,1.0
2023-07-10,41.1,41.32,40.9,40.94,188946,40.7737784190131,40.9920322207694,40.5753658719619,40.6150483813722,190457.713292983,0.0,1.0
2023-07-11,41.61,41.845,41.13,41.34,190914,41.2797304139936,41.5128651567787,40.8035403010708,41.0118734754745,192441.458806307,0.0,1.0
2023-07-12,43.46,43.51,41.8,42.4,238862,43.1150464742168,43.1646496109796,41.4682223336922,42.0634599748456,240773.079676672,0.0,1.0
2023-07-13,43.6,44.76,43.59,43.82,202136,43.2539352571526,44.4047280300493,43.2440146298,43.4721890589089,203753.243435639,0.0,1.0
2023-07-14,42.76,43.37,41.9054,43.37,133043,42.4206025595377,43.0257608280438,41.5727857459881,43.0257608280438,134107.446305496,0.0,1.0
2023-07-17,43.07,43.54,42.78,42.78,94240,42.728142007467,43.1944114930373,42.4404438142428,42.4404438142428,94993.9924673224,0.0,1.0
2023-07-18,42.81,43.5,42.53,43.16,108514,42.4702056963005,43.154728983627,42.1924281304289,42.81742765364,109382.195443538,0.0,1.0
2023-07-19,42.13,42.72,41.89,42.58,132876,41.7956030363266,42.3809200501275,41.5575079798652,42.2420312671917,133939.110177079,0.0,1.0
2023-07-20,42.12,42.705,41.97,42.18,187449,41.785682408974,42.3660391090987,41.6368729986857,41.8452061730894,188948.736141841,0.0,1.0
2023-07-21,41.93,42.47,41.62,42.36,166174,41.5971904892754,42.1329043663135,41.2896510413461,42.0237774654354,167503.519782097,0.0,1.0
2023-07-24,42.2,42.49,41.91,42.15,117775,41.8650474277945,42.1527456210187,41.5773492345703,41.8154442910317,118717.290564929,0.0,1.0
2023-07-25,41.61,42.46,40.75,41.51,408034,41.2797304139936,42.122983738961,40.4265564616736,41.180524140468,411298.585764127,0.0,1.0
2023-07-26,42.61,42.96,41.57,41.57,181573,42.2717931492494,42.6190151065889,41.2400479045833,41.2400479045833,183025.723623399,0.0,1.0
2023-07-27,42.43,42.96,42.18,42.88,144894,42.0932218569033,42.6190151065889,41.8452061730894,42.5396500877684,146053.263418508,0.0,1.0
2023-07-28,42.61,42.9,42.355,42.69,135700,42.2717931492494,42.5594913424735,42.0188171517591,42.3511581680698,136785.704348638,0.0,1.0
2023-07-31,44.63,44.7,42.28,42.42,221039,44.2757598744661,44.345204265934,41.9444124466149,42.0833012295508,222807.481971397,0.0,1.0
2023-08-01,45.77,45.945,44.3,44.35,201520,45.4067113926577,45.5803223713274,43.9483791718316,43.9979823085944,203132.314961956,0.0,1.0
2023-08-02,46.02,46.28,44.94,45.19,145037,45.6547270764716,45.9126633876381,44.5832993223954,44.8313150062093,146197.40752847,0.0,1.0
2023-08-03,45.39,46.12,44.97,45.69,203733,45.0297275532605,45.7539333499972,44.613061204453,45.3273463738372,205363.020663677,0.0,1.0
2023-08-04,45.29,46.0,45.03,45.59,121035,44.9305212797349,45.6348858217665,44.6725849685684,45.2281401003116,122003.373071757,0.0,1.0
2023-08-07,44.96,45.55,44.87,45.49,105133,44.6031405771005,45.1884575909014,44.5138549309275,45.128933826786,105974.144843665,0.0,1.0
2023-08-08,44.75,45.34,43.99,44.47,179121,44.3948074026968,44.9801244164977,43.6408397239024,44.1170298368251,180554.105737895,0.0,1.0
2023-08-09,44.78,44.91,44.12,44.66,87080,44.4245692847544,44.5535374403377,43.7698078794856,44.3055217565237,87776.7069615284,0.0,1.0
2023-08-10,44.74,45.61,44.68,44.95,88305,44.3848867753442,45.2479813550167,44.3253630112289,44.5932199497479,89011.5079035112,0.0,1.0
2023-08-11,44.56,44.82,44.33,44.55,85963,44.2063154829982,44.4642517941647,43.9781410538893,44.1963948556456,86650.7701025936,0.0,1.0
2023-08-14,44.16,44.38,43.92,44.38,92073,43.8094903888958,44.0277441906521,43.5713953324344,44.0277441906521,92809.6548009738,0.0,1.0
2023-08-15,43.94,44.15,43.73,44.0,85785,43.5912365871396,43.7995697615433,43.3829034127358,43.6507603512549,86471.3459657177,0.0,1.0
2023-08-16,43.56,44.33,43.55,43.94,131323,43.2142527477424,43.9781410538893,43.2043321203898,43.5912365871396,132373.684982875,0.0,1.0
2023-08-17,43.48,44.2,43.3802,43.77,100776,43.1348877289219,43.8491728983061,43.0358798679434,43.4225859221461,101582.285493282,0.0,1.0
2023-08-18,43.75,44.03,43.08,43.08,92799,43.402744667441,43.6805222333126,42.7380626348196,42.7380626348196,93541.4633592427,0.0,1.0
2023-08-21,43.55,44.1,43.43,43.66,108107,43.2043321203898,43.7499666247805,43.0852845921591,43.3134590212679,108971.939130569,0.0,1.0
2023-08-22,44.58,44.8,43.76,43.84,106637,44.2261567377033,44.4444105394595,43.4126652947935,43.492030313614,107490.178000189,0.0,1.0
2023-08-23,45.0,45.17,44.295,44.71,80177,44.6428230865107,44.8114737515042,43.9434188581554,44.3551248932865,80818.4776533584,0.0,1.0
2023-08-24,44.52,45.19,44.45,44.71,123193,44.1666329735879,44.8313150062093,44.09718858212,44.3551248932865,124178.638731185,0.0,1.0
2023-08-25,44.85,45.36,44.33,44.63,111000,44.4940136762223,44.9999656712028,43.9781410538893,44.2757598744661,111888.085355187,0.0,1.0
2023-08-28,44.96,45.63,44.81,45.03,99105,44.6031405771005,45.2678226097219,44.4543311668121,44.6725849685684,99897.9162083401,0.0,1.0
2023-08-29,44.95,45.39,44.8,44.8,83922,44.5932199497479,45.0297275532605,44.4444105394595,44.4444105394595,84593.4405331348,0.0,1.0
2023-08-30,45.0,45.39,44.53,44.73,100297,44.6428230865107,45.0297275532605,44.1765536009405,44.3749661479916,101099.453124947,0.0,1.0
2023-08-31,44.65,45.59,44.63,44.98,216423,44.2956011291712,45.2281401003116,44.2757598744661,44.6229818318056,218154.550421851,0.0,1.0
2023-09-01,44.82,45.255,44.52,44.96,125648,44.4642517941647,44.8957990840009,44.1666329735879,44.6031405771005,126653.280618995,0.0,1.0
2023-09-05,43.18,44.51,41.67,44.32,216214,42.8372689083452,44.1567123462354,41.3392541781089,43.9682204265368,217943.878261138,0.0,1.0
2023-09-06,43.3,43.73,42.95,43.09,171612,42.9563164365759,43.3829034127358,42.6090944792363,42.7479832621721,172985.027963732,0.0,1.0
2023-09-07,41.65,43.04,41.55,43.04,222667,41.3194129234038,42.6983801254094,41.2202066498782,42.6983801254094,224448.507223273,0.0,1.0
2023-09-08,41.08,41.73,41.03,41.69,135722,40.753937164308,41.3987779422243,40.7043340275452,41.359095432814,136807.880365555,0.0,1.0
2023-09-11,41.61,41.9,41.245,41.47,171353,41.2797304139936,41.5674286072177,40.9176275156252,41.1408416310578,172723.95576457,0.0,1.0
2023-09-12,41.51,42.21,41.49,41.7,134508,41.180524140468,41.874968055147,41.1606828857629,41.3690160601666,135584.167432031,0.0,1.0
2023-09-13,41.33,41.6,41.02,41.24,182155,41.0019528481219,41.269809786641,40.6944134001927,40.9126672019489,183612.380070937,0.0,1.0
2023-09-14,42.41,42.42,41.61,41.69,149417,42.0733806021982,42.0833012295508,41.2797304139936,41.359095432814,150612.45089654,0.0,1.0
2023-09-15,41.68,42.73,41.1,42.12,1075297,41.3491748054615,42.39084067748,40.7737784190131,41.785682408974,1083900.20286645,0.0,1.0
2023-09-18,42.33,42.45,41.58,41.58,106915,41.9940155833777,42.1130631116084,41.2499685319359,41.2499685319359,107770.402213962,0.0,1.0
2023-09-19,42.17,42.83,42.14,42.34,96088,41.8352855457368,42.4900469510056,41.8055236636791,42.0039362107303,96856.7778883708,0.0,1.0
2023-09-20,41.69,42.82,41.66,42.27,78262,41.359095432814,42.4801263236531,41.3293335507564,41.9344918192624,78888.1561807893,0.0,1.0
2023-09-21,41.17,41.41,41.03,41.41,120230,40.843222810481,41.0813178669424,40.7043340275452,41.0813178669424,121191.932452739,0.0,1.0
2023-09-22,40.84,41.35,40.75,41.16,81277,40.5158421078466,41.0217941028271,40.4265564616736,40.8333021831285,81927.2784992207,0.0,1.0
2023-09-25,41.42,41.72,40.56,40.56,87657,41.091238494295,41.3888573148717,40.238064541975,40.238064541975,88358.3234052214,0.0,1.0
2023-09-26,40.78,41.62,40.73,41.27,120372,40.4563183437313,41.2896510413461,40.4067152069685,40.9424290840066,121335.068561932,0.0,1.0
2023-09-27,40.68,41.23,40.41,40.91,84649,40.3571120702057,40.9027465745964,40.0892551316866,40.5852864993145,85326.2570921727,0.0,1.0
2023-09-28,41.79,41.98,40.78,40.78,134509,41.4979842157498,41.6866565536535,40.4950417879464,40.4950417879464,135455.521906209,0.04,1.0
2023-09-29,41.74,42.215,41.67,41.96,145849,41.448333600512,41.9200144452711,41.3788227391791,41.6667963075583,146875.319974861,0.0,1.0
2023-10-02,41.93,42.1701,41.57,41.57,160860,41.6370059384157,41.8754281927876,41.2795215087035,41.2795215087035,161991.950381258,0.0,1.0
2023-10-03,41.71,42.017,41.48,41.68,109172,41.4185432313694,41.7233980089294,41.1901504012755,41.3887528622267,109940.228814017,0.0,1.0
2023-10-04,41.78,42.09,41.31,41.6,105171,41.4880540927023,41.7958879071766,41.021338309467,41.3093118778462,105911.074310253,0.0,1.0
2023-10-05,41.91,42.0,41.369,41.84,137586,41.6171456923205,41.7065167997486,41.0799260354476,41.5476348309876,138554.174345119,0.0,1.0
2023-10-06,42.04,42.89,41.67,41.67,129921,41.7462372919388,42.5902977509813,41.3788227391791,41.3788227391791,130835.236761678,0.0,1.0
2023-10-09,42.15,42.51,41.56,41.71,99052,41.855468645462,42.2129530751741,41.269591385656,41.4185432313694,99749.0157227677,0.0,1.0
2023-10-10,41.89,42.62,41.87,42.35,114865,41.5972854462254,42.3221844286972,41.5774252001303,42.0540711064132,115673.289696278,0.0,1.0
2023-10-11,41.44,42.1,41.32,42.0,142998,41.1504299090853,41.8058180302242,41.0312684325146,41.7065167997486,144004.25786783,0.0,1.0
2023-10-12,40.67,41.46,40.41,41.46,112590,40.3858104344232,41.1702901551804,40.1276272351867,41.1702901551804,113382.28082448,0.0,1.0
2023-10-13,39.48,40.6,39.36,40.6,119954,39.2041257917637,40.3162995730903,39.084964315193,40.3162995730903,120798.100311037,0.0,1.0
2023-10-16,40.3,40.62,39.64,39.92,104642,40.0183958816635,40.3361598191854,39.3630077605246,39.6410512058563,105378.351807756,0.0,1.0
2023-10-17,40.79,41.14,40.07,40.07,136723,40.5049719109939,40.8525262176585,39.7900030515697,39.7900030515697,137685.101529136,0.0,1.0
2023-10-18,40.25,40.71,39.9326,40.36,77323,39.9687452664257,40.4255309266134,39.6535631608962,40.0779766199489,77867.1116457172,0.0,1.0
2023-10-19,39.61,40.445,39.59,40.03,127659,39.3332173913819,40.1623826658531,39.3133571452868,39.7502825593794,128557.319369148,0.0,1.0
2023-10-20,39.17,39.82,39.085,39.82,168054,38.8962919772893,39.5417499753807,38.8118859313851,39.5417499753807,169236.573600473,0.0,1.0
2023-10-23,38.76,39.58,38.68,38.9,152392,38.4891569323394,39.3034270222393,38.4097159479589,38.6281786550052,153464.362193838,0.0,1.0
2023-10-24,38.52,39.24,38.19,38.88,180872,38.250833979198,38.9658028386222,37.9231399186285,38.6083184089101,182144.772158144,0.0,1.0
2023-10-25,38.3,38.62,37.91,38.19,138369,38.0323712721517,38.3501352096736,37.6450964732969,37.9231399186285,139342.684211764,0.0,1.0
2023-10-26,38.1,39.1,36.685,36.73,235171,37.8337688112005,38.8267811159564,36.4286563999709,36.4733419536849,236825.866984402,0.0,1.0
2023-10-27,36.69,37.75,36.23,37.75,208694,36.4336214614947,37.4862145045359,35.9768358013069,37.4862145045359,210162.551864145,0.0,1.0
2023-10-30,35.83,37.75,35.62,37.31,158502,35.5796308794046,37.4862145045359,35.3710982954058,37.0492890904433,159617.357449523,0.0,1.0
2023-10-31,37.41,37.44,35.5016,35.8,259947,37.1485903209189,37.1783806900616,35.2535256385227,35.5498405102619,261776.212394362,0.0,1.0
2023-11-01,38.47,38.77,37.47,37.55,259759,38.2011833639602,38.499087055387,37.2081710592043,37.2876120435847,261586.889463418,0.0,1.0
2023-11-02,39.46,39.56,38.85,39.1,182539,39.1842655456685,39.2835667761441,38.5785280397674,38.8267811159564,183823.502614973,0.0,1.0
2023-11-03,40.73,41.09,40.145,40.53,163886,40.4453911727086,40.8028756024207,39.8644789744264,40.2467887117574,165039.243939966,0.0,1.0
2023-11-06,40.68,40.92,40.29,40.5,145639,40.3957405574708,40.6340635106122,40.008465758616,40.2169983426147,146663.842232849,0.0,1.0
2023-11-07,39.68,40.54,39.64,40.38,187830,39.4027282527148,40.2567188348049,39.3630077605246,40.097836866044,189151.734676811,0.0,1.0
2023-11-08,38.61,40.01,38.43,39.68,148601,38.340205086626,39.7304223132843,38.1614628717699,39.4027282527148,149646.685432086,0.0,1.0
2023-11-09,37.81,38.905,37.6,38.76,140478,37.5457952428213,38.633143716529,37.3372626588225,38.4891569323394,141466.524963685,0.0,1.0
2023-11-10,38.48,38.94,37.615,38.02,139051,38.2111134870077,38.6678991471955,37.3521578433939,37.75432782682,140029.48335487,0.0,1.0
2023-11-13,38.13,38.65,38.04,38.16,120255,37.8635591803432,38.3799255788162,37.7741880729151,37.8933495494858,121101.218407921,0.0,1.0
2023-11-14,40.29,40.495,39.03,39.36,200480,40.008465758616,40.2120332810909,38.7572702546235,39.084964315193,201890.751040872,0.0,1.0
2023-11-15,40.35,41.16,40.13,40.13,237953,40.0680464969013,40.8723864637536,39.849583789855,39.849583789855,239627.443547629,0.0,1.0
2023-11-16,39.32,40.515,39.01,40.45,128514,39.0452438230027,40.231893527186,38.7374100085284,40.1673477273769,129418.335890197,0.0,1.0
2023-11-17,39.73,39.82,39.29,39.62,301868,39.4523788679526,39.5417499753807,39.01545345386,39.3431475144295,303992.204884308,0.0,1.0
2023-11-20,39.3,40.12,39.19,40.0,121945,39.0253835769076,39.8396536668075,38.9161522233844,39.7204921902367,122803.110712685,0.0,1.0
2023-11-21,39.22,39.65,38.7,39.12,128823,38.9459425925271,39.3729378835722,38.4295761940541,38.8466413620515,129729.510282015,0.0,1.0
2023-11-22,39.54,39.84,39.13,39.5,102633,39.263706530049,39.5616102214758,38.8565714850991,39.2239860378588,103355.214742507,0.0,1.0
2023-11-24,39.77,40.01,39.24,39.38,37536,39.4920993601429,39.7304223132843,38.9658028386222,39.1048245612881,37800.1358293604,0.0,1.0
2023-11-27,39.29,39.99,39.17,39.48,95358,39.01545345386,39.7105620671892,38.8962919772893,39.2041257917637,96029.0215370886,0.0,1.0
2023-11-28,39.17,39.7145,39.02,39.1,124034,38.8962919772893,39.4369871772289,38.7473401315759,38.8267811159564,124906.810727272,0.0,1.0
2023-11-29,38.78,40.06,38.52,39.58,170638,38.5090171784345,39.7800729285221,38.250833979198,39.3034270222393,171838.756864088,0.0,1.0
2023-11-30,38.75,39.17,38.49,39.15,254814,38.4792268092918,38.8962919772893,38.2210436100553,38.8764317311942,256607.092157467,0.0,1.0
2023-12-01,39.87,40.01,38.735,38.84,170834,39.5914005906185,39.7304223132843,38.4643316247205,38.5685979167199,172036.136089966,0.0,1.0
2023-12-04,40.24,40.31,39.5675,39.66,154026,39.9588151433782,40.0283260047111,39.2910143684298,39.3828680066197,155109.860434065,0.0,1.0
2023-12-05,39.4,40.18,39.145,40.18,159040,39.1246848073832,39.8992344050928,38.8714666696704,39.8992344050928,160159.14328382,0.0,1.0
2023-12-06,39.91,40.6,39.81,39.81,156015,39.6311210828087,40.3162995730903,39.5318198523331,39.5318198523331,157112.85676198,0.0,1.0
2023-12-07,40.62,40.65,39.515,39.94,141416,40.3361598191854,40.3659501883281,39.2388812224301,39.6609114519514,142411.125544673,0.0,1.0
2023-12-08,40.85,40.92,40.22,40.47,121442,40.5645526492793,40.6340635106122,39.938954897283,40.187207973472,122296.571168723,0.0,1.0
2023-12-11,41.31,41.33,40.53,40.98,205129,41.021338309467,41.0411985555621,40.2467887117574,40.6936442488975,206572.465434273,0.0,1.0
2023-12-12,40.49,41.32,40.11,41.32,170701,40.2070682195671,41.0312684325146,39.8297235437599,41.0312684325146,171902.200186692,0.0,1.0
2023-12-13,41.26,41.32,39.43,40.34,244627,40.9716876942292,41.0312684325146,39.1544751765259,40.0581163738538,246348.407596147,0.0,1.0
2023-12-14,42.61,42.76,41.42,41.42,323620,42.3122543056497,42.4612061513631,41.1305696629901,41.1305696629901,325897.270809293,0.0,1.0
2023-12-15,42.77,43.25,42.39,42.94,1810495,42.4711362744106,42.9477821806935,42.0937915986034,42.6399483662191,1823235.21201988,0.0,1.0
2023-12-18,41.64,42.77,41.37,42.77,236885,41.3490323700364,42.4711362744106,41.0809190477523,42.4711362744106,238551.928173968,0.0,1.0
2023-12-19,41.97,42.41,41.4,41.89,189854,41.6767264306059,42.1136518446985,41.110709416895,41.5972854462254,191189.977295061,0.0,1.0
2023-12-20,41.5,42.61,41.3,41.86,349364,41.2100106473706,42.3122543056497,41.0114081864194,41.5674950770827,351822.427906242,0.0,1.0
2023-12-21,42.13,42.27,41.65,41.75,206065,41.8356083993668,41.9746301220327,41.358962493084,41.4582637235596,207515.051941527,0.0,1.0
2023-12-22,42.53,42.905,42.1016,42.16,208135,42.2328133212692,42.6051929355527,41.8074068499118,41.8653987685095,209599.618255646,0.0,1.0
2023-12-26,43.4,43.49,42.71,42.91,135322,43.0967340264069,43.1861051338349,42.4115555361253,42.6101579970765,136274.242878855,0.0,1.0
2023-12-27,43.86,43.96,43.22,43.27,166252,43.5535196865946,43.6528209170702,42.9179918115508,42.9676424267886,167421.893166636,0.0,1.0
2023-12-28,43.97,44.06,43.59,43.59,155403,43.702471532308,43.7919239416304,43.3247835818354,43.3247835818354,156354.312935105,0.04,1.0
2023-12-29,43.74,44.25,43.65,43.97,196192,43.4738709307062,43.9807679168667,43.3844185213837,43.702471532308,197393.006334267,0.0,1.0
2024-01-02,43.65,44.11,43.26,43.35,227194,43.3844185213837,43.8416197245873,42.9967914143198,43.0862438236423,228584.787764575,0.0,1.0
2024-01-03,43.1,44.19,42.96,43.29,308008,42.8377649088577,43.9211329773184,42.6986167165784,43.026608884094,309893.497670675,0.0,1.0
2024-01-04,42.25,43.06,42.21,42.85,260952,41.9929365985902,42.7980082824922,41.9531799722247,42.5892859940732,262549.440287778,0.0,1.0
2024-01-05,42.6,42.92,41.71,41.99,249024,42.3408070792886,42.6588600902128,41.4562221426556,41.7345185272143,250548.422001838,0.0,1.0
2024-01-08,43.67,43.8,42.82,42.82,219603,43.4042968345665,43.5335058702545,42.559468524299,42.559468524299,220947.318800074,0.0,1.0
2024-01-09,42.39,43.19,42.36,42.97,170130,42.1320847908696,42.9272173181801,42.1022673210954,42.7085558731697,171171.465542167,0.0,1.0
2024-01-10,43.2,43.22,42.17,42.32,185409,42.9371564747715,42.9570347879543,41.9134233458592,42.0625106947299,186543.997265078,0.0,1.0
2024-01-11,42.05,43.18,42.01,42.93,196043,41.7941534667626,42.9172781615888,41.754396840397,42.6687992468042,197243.094217851,0.0,1.0
2024-01-12,41.93,42.89,41.58,42.65,102184,41.674883587666,42.6290426204387,41.3270131069676,42.3905028622455,102809.528213489,0.0,1.0
2024-01-16,41.46,41.93,41.305,41.72,84753,41.207743227871,41.674883587666,41.0536863007046,41.4661612992469,85271.8228360389,0.0,1.0
2024-01-17,40.33,40.89,40.09,40.81,143010,40.0846185330448,40.6412113021622,39.8460787748516,40.5616980494312,143885.448111358,0.0,1.0
2024-01-18,41.41,41.75,40.27,40.52,270840,41.1580474449141,41.4959787690211,40.0249835934965,40.2734625082811,272497.970536887,0.0,1.0
2024-01-19,42.01,42.03,41.2,41.67,130995,41.754396840397,41.7742751535798,40.9493251564951,41.41646551629,131796.897247377,0.0,1.0
2024-01-22,42.5,42.956,42.1601,42.62,184040,42.2414155133748,42.6946410539418,41.9035835808337,42.3606853924714,185166.61681291,0.0,1.0
2024-01-23,41.99,42.96,41.795,42.96,135002,41.7345185272143,42.6986167165784,41.5407049736823,42.6986167165784,135828.42644521,0.0,1.0
2024-01-24,41.66,42.58,41.58,42.58,88949,41.4065263596987,42.3209287661058,41.3270131069676,42.3209287661058,89493.5090137555,0.0,1.0
2024-01-25,41.94,42.52,41.585,42.44,143953,41.6848227442574,42.2612938265575,41.3319826852633,42.1817805738265,144834.220767599,0.0,1.0
2024-01-26,41.76,42.5,41.54,42.18,110805,41.5059179256125,42.2414155133748,41.2872564806021,41.9233625024505,111483.302412272,0.0,1.0
2024-01-29,42.39,42.44,40.92,40.92,120502,42.1320847908696,42.1817805738265,40.6710287719364,40.6710287719364,121239.663438325,0.0,1.0
2024-01-30,42.35,42.67,42.225,42.35,141475,42.092328164504,42.4103811754283,41.9680887071118,42.092328164504,142341.051475802,0.0,1.0
2024-01-31,41.06,42.39,40.98,42.35,138432,40.8101769642157,42.1320847908696,40.7306637114847,42.092328164504,139279.423487529,0.0,1.0
2024-02-01,42.1,42.17,41.08,41.08,131149,41.8438492497195,41.9134233458592,40.8300552773985,40.8300552773985,131951.839971726,0.0,1.0
2024-02-02,42.13,42.295,41.38,41.61,130250,41.8736667194936,42.0376628032514,41.12822997514,41.3568305767417,131047.336665299,0.0,1.0
2024-02-05,41.57,41.78,40.96,41.52,137856,41.3170739503762,41.5257962387952,40.7107853983019,41.2673781674193,138699.8974536,0.0,1.0
2024-02-06,45.91,47.1,42.6,42.96,443360,45.6306679110361,46.8134275454106,42.3408070792886,42.6986167165784,446074.066671224,0.0,1.0
2024-02-07,42.71,43.11,42.2,42.2,336691,42.4501378017938,42.8477040654491,41.9432408156333,41.9432408156333,338752.083141467,0.0,1.0
2024-02-08,44.19,44.5,42.77,42.93,231259,43.9211329773184,44.2292468316512,42.5097727413421,42.6687992468042,232674.672014436,0.0,1.0
2024-02-09,45.74,46.15,44.22,44.39,227769,45.4617022489826,45.8692076692293,43.9509504470925,44.119916109146,229163.307676917,0.0,1.0
2024-02-12,46.76,46.95,45.74,45.74,220698,46.4754962213036,46.6643401965399,45.4617022489826,45.4617022489826,222049.02193749,0.0,1.0
2024-02-13,44.13,45.58,43.73,45.03,303602,43.8614980377701,45.3026757435205,43.4639317741148,44.7560221309945,305460.525959755,0.0,1.0
2024-02-14,44.74,44.93,44.16,44.77,133705,44.4677865898444,44.6566305650807,43.8913155075442,44.4976040596186,134523.486747284,0.0,1.0
2024-02-15,45.83,46.04,44.955,45.16,135077,45.5511546583051,45.7598769467241,44.6814784565591,44.8852311666825,135903.885564212,0.0,1.0
2024-02-16,45.57,46.28,45.15,45.51,116693,45.2927365869291,45.9984167049173,44.8752920100911,45.2331016473808,117407.346314654,0.0,1.0
2024-02-20,45.14,45.41,44.66,44.72,109802,44.8653528534997,45.133710081467,44.3882733371133,44.4479082766616,110474.16246083,0.0,1.0
2024-02-21,45.05,45.17,44.59,44.73,92164,44.7759004441773,44.8951703232738,44.3186992409737,44.457847433253,92728.1899149373,0.0,1.0
2024-02-22,45.14,45.445,44.85,45.05,92525,44.8653528534997,45.1684971295369,44.5771173123496,44.7759004441773,93091.3998077295,0.0,1.0
2024-02-23,45.04,45.43,44.51,44.96,70112,44.7659612875859,45.1535883946498,44.2391859882426,44.6864480348548,70541.1966854313,0.0,1.0
2024-02-26,44.49,45.165,44.42,44.91,132955,44.2193076750599,44.8902007449782,44.1497335789202,44.6367522518979,133768.895557273,0.0,1.0
2024-02-27,44.2,45.205,44.05,44.85,107316,43.9310721339098,44.9299573713437,43.781984785039,44.5771173123496,107972.944196339,0.0,1.0
2024-02-28,44.6,44.71,43.57,43.57,91776,44.3286383975651,44.4379691200703,43.3049052686527,43.3049052686527,92337.8147393048,0.0,1.0
2024-02-29,44.56,45.4103,44.38,45.38,223806,44.2888817711995,45.1340082561648,44.1099769525546,45.1038926116929,225176.047828897,0.0,1.0
2024-03-01,45.06,45.4,44.2017,44.59,99817,44.7858396007686,45.1237709248756,43.9327617905303,44.3186992409737,100428.038417813,0.0,1.0
2024-03-04,44.64,45.97,44.5,45.15,100062,44.3683950239306,45.6903028505844,44.2292468316512,44.8752920100911,100674.53820655,0.0,1.0
2024-03-05,44.54,44.825,44.31,44.34,105501,44.2690034580168,44.5522694208712,44.040402856415,44.0702203261891,106146.833516512,0.0,1.0
2024-03-06,44.62,45.04,44.5401,44.84,66161,44.3485167107478,44.7659612875859,44.2691028495827,44.5671781557582,66566.0102964517,0.0,1.0
2024-03-07,44.97,45.31,44.59,44.97,82072,44.6963871914462,45.0343185155532,44.3186992409737,44.6963871914462,82574.4108621451,0.0,1.0
2024-03-08,44.56,45.81,44.3008,45.53,97753,44.2888817711995,45.5312763451223,44.0312588323509,45.2529799605636,98351.4034629018,0.0,1.0
2024-03-11,44.74,44.77,44.25,44.32,68716,44.4677865898444,44.4976040596186,43.9807679168667,44.0503420130064,69136.6509504236,0.0,1.0
2024-03-12,44.5,44.635,43.86,44.44,79536,44.2292468316512,44.3634254456349,43.5931408098028,44.1696118921029,80022.8865183203,0.0,1.0
2024-03-13,44.47,44.85,44.22,44.28,92057,44.1994293618771,44.5771173123496,43.9509504470925,44.0105853866408,92620.5349051624,0.0,1.0
2024-03-14,44.62,44.64,43.59,44.23,114495,44.3485167107478,44.3683950239306,43.3247835818354,43.9608896036839,115195.891067128,0.0,1.0
2024-03-15,44.92,45.19,44.28,44.28,277223,44.6466914084893,44.9150486364566,44.0105853866408,44.0105853866408,278920.044624677,0.0,1.0
2024-03-18,44.08,45.4,44.06,44.86,122913,43.8118022548132,45.1237709248756,43.7919239416304,44.587056468941,123665.422583815,0.0,1.0
2024-03-19,43.8,44.19,43.73,44.08,90981,43.5335058702545,43.9211329773184,43.4639317741148,43.8118022548132,91537.9480778928,0.0,1.0
2024-03-20,44.91,45.1,43.8,43.8,95859,44.6367522518979,44.8255962271342,43.5335058702545,43.5335058702545,96445.8091777265,0.0,1.0
2024-03-21,46.22,46.4,45.17,45.17,149505,45.938781765369,46.1176865840139,44.8951703232738,44.8951703232738,150420.207816856,0.0,1.0
2024-03-22,45.63,46.98,45.525,46.34,146317,45.3523715264774,46.694157666314,45.2480103822679,46.0580516444656,147212.692198515,0.0,1.0
2024-03-25,45.39,46.18,45.36,45.83,107853,45.1138317682843,45.8990251390035,45.0840142985101,45.5511546583051,108513.231488387,0.0,1.0
2024-03-26,45.44,45.7,45.1,45.7,121486,45.1635275512412,45.4219456226171,44.8255962271342,45.4219456226171,122229.68707962,0.0,1.0
2024-03-27,46.91,46.94,45.645,45.78,99125,46.6643401965399,46.6941830915707,45.4059647894066,45.5402578170453,99646.833758185,0.04,1.0
2024-03-28,46.79,47.29,46.59,46.8,149251,46.5449686164166,47.0423502002637,46.3460159828777,46.5549162480935,150036.717127292,0.0,1.0
2024-04-01,46.15,46.89,46.14,46.82,81330,45.9083201890922,46.644444933186,45.8983725574153,46.5748115114474,81758.1537407636,0.0,1.0
2024-04-02,45.01,46.08,44.98,45.56,169596,44.7742901779207,45.8386867673536,44.7444472828899,45.3214099201526,170488.821367497,0.0,1.0
2024-04-03,44.8,45.92,44.64,44.68,171080,44.5653899127049,45.6795246605225,44.4062278058738,44.4460183325816,171980.633738717,0.0,1.0
2024-04-04,44.42,45.74,44.37,45.41,124131,44.1873799089811,45.5004672903376,44.1376417505964,45.1721954449984,124784.475371876,0.0,1.0
2024-04-05,44.8,45.01,44.24,44.24,90345,44.5653899127049,44.7742901779207,44.0083225387961,44.0083225387961,90820.6123166025,0.0,1.0
2024-04-08,45.68,45.76,44.77,45.22,129831,45.4407815002759,45.5203625536914,44.5355470176741,44.9831904431365,130514.482458097,0.0,1.0
2024-04-09,46.49,46.52,45.78,46.0,101018,46.2465396661083,46.2763825611391,45.5402578170453,45.7591057139381,101549.799269451,0.0,1.0
2024-04-10,45.59,45.71,44.95,45.1,151966,45.3512528151834,45.4706243953067,44.7146043878591,44.8638188630132,152766.009976256,0.0,1.0
2024-04-11,46.86,47.0,45.74,45.74,176570,46.6146020381552,46.7538688816324,45.5004672903376,45.5004672903376,177499.535300708,0.0,1.0
2024-04-12,45.97,46.595,45.8,46.44,163030,45.7292628189072,46.3509897987162,45.5601530803992,46.1968015077236,163888.255309931,0.0,1.0
2024-04-15,45.47,46.0,45.05,46.0,129342,45.2318812350601,45.7591057139381,44.8140807046285,45.7591057139381,130022.908165964,0.0,1.0
2024-04-16,44.37,45.3034,44.33,45.19,141908,44.1376417505964,45.0661536913222,44.0978512238886,44.9533475481057,142655.060630078,0.0,1.0
2024-04-17,43.8,45.03,43.8,44.89,99112,43.5706267450106,44.7941854412746,43.5706267450106,44.6549185977974,99633.7653209708,0.0,1.0
2024-04-18,43.1,43.9637,43.055,43.66,103264,42.8742925276246,43.7334694755622,42.8295281850783,43.4313599015334,103807.623114302,0.0,1.0
2024-04-19,43.43,43.63,42.63,42.88,119573,43.2025643729637,43.4015170065026,42.4067538388083,42.6554446307318,120202.480231702,0.0,1.0
2024-04-22,43.77,44.38,43.5,43.76,109941,43.5407838499798,44.1475893822733,43.2721977947023,43.5308362183028,110519.773520389,0.0,1.0
2024-04-23,45.49,45.53,43.72,43.72,148848,45.251776498414,45.2915670251218,43.4910456915951,43.4910456915951,149631.595573653,0.0,1.0
2024-04-24,45.64,45.85,45.12,45.28,93697,45.4009909735681,45.6098912387839,44.8837141263671,45.0428762331982,94190.2585890609,0.0,1.0
2024-04-25,45.68,45.73,45.19,45.34,126820,45.4407815002759,45.4905196586606,44.9533475481057,45.1025620232598,127487.631346411,0.0,1.0
2024-04-26,46.16,46.32,45.65,45.66,135989,45.9182678207692,46.0774299276003,45.4109386052451,45.420886236922,136704.900640018,0.0,1.0
2024-04-29,47.0,47.02,46.36,46.44,136082,46.7538688816324,46.7737641449863,46.117220454308,46.1968015077236,136798.39022932,0.0,1.0
2024-04-30,45.75,47.065,45.74,46.78,248489,45.5104149220145,46.8185284875325,45.5004672903376,46.5350209847396,249797.145762801,0.0,1.0
2024-05-01,47.42,47.96,45.0929,45.75,265377,47.171669412064,47.7088415226189,44.8567560445226,45.5104149220145,266774.050968432,0.0,1.0
2024-05-02,48.51,49.02,47.4,47.9,251450,48.2559612648508,48.7632904803749,47.1517741487101,47.6491557325573,252773.733654432,0.0,1.0
2024-05-03,49.59,49.67,49.04,49.13,246269,49.3303054859606,49.4098865393762,48.7831857437288,48.8727144288213,247565.458792378,0.0,1.0
2024-05-06,49.75,50.45,49.63,49.9,182329,49.4894675927917,50.1858018101777,49.3700960126684,49.6386820679459,183288.852986594,0.0,1.0
2024-05-07,50.32,50.77,49.6229,49.78,201191,50.0564825983775,50.5041260238399,49.3630331941778,49.5193104878226,202250.15011998,0.0,1.0
2024-05-08,50.87,50.9,49.7401,49.9,129395,50.6036023406093,50.6334452356402,49.4796194374315,49.6386820679459,130076.187179222,0.0,1.0
2024-05-09,51.58,51.71,50.577,50.63,147992,51.3098841896723,51.4392034014726,50.3121367324749,50.3648591803627,148771.089246318,0.0,1.0
2024-05-10,51.59,51.87,51.13,51.63,116454,51.3198318213492,51.5983655083037,50.8622407642099,51.359622348057,117067.060564698,0.0,1.0
2024-05-13,51.4,51.93,50.93,51.93,90362,51.1308268194873,51.6580512983653,50.663288130671,51.6580512983653,90837.7018114211,0.0,1.0
2024-05-14,51.1,52.28,51.05,52.28,89413,50.832397869179,52.0062184070583,50.7826597107943,52.0062184070583,89883.7058947854,0.0,1.0
2024-05-15,51.99,52.35,51.223,51.51,110665,51.717737088427,52.0758518287969,50.9547537388054,51.2402507679337,111247.58494678,0.0,1.0
2024-05-16,51.78,51.9,51.34,51.9,90126,51.5088368232112,51.6282084033345,51.0711410294257,51.6282084033345,90600.4594127634,0.0,1.0
2024-05-17,52.55,52.58,51.825,51.9,175605,52.2748044623358,52.3046473573666,51.5536011657574,51.6282084033345,176529.455153655,0.0,1.0
2024-05-20,53.65,53.859,52.43,52.5,280362,53.3690439467995,53.5769494488476,52.1554328822125,52.2250663039511,281837.938018787,0.0,1.0
2024-05-21,54.13,54.24,53.15,53.5,142731,53.8465302672928,53.9559542157392,52.8716623629524,53.2198294716454,143482.393232177,0.0,1.0
2024-05-22,53.16,54.325,52.905,54.13,177599,52.8816099946293,54.0405090849932,52.6279453868673,53.8465302672928,178533.952369431,0.0,1.0
2024-05-23,52.3,53.46,51.78,53.35,132350,52.0261136704122,53.1800389449376,51.5088368232112,53.0706149964912,133046.743484447,0.0,1.0
2024-05-24,52.86,53.0,52.33,52.39,101363,52.583181044321,52.7224478877982,52.055956565443,52.1156423555047,101896.615487828,0.0,1.0
2024-05-28,53.62,54.37,52.96,53.17,182387,53.3392010517687,54.0852734275394,52.6826573610904,52.8915576263063,183347.158321857,0.0,1.0
2024-05-29,52.7,53.63,52.67,52.76,121709,52.4240189374899,53.3491486834456,52.3941760424591,52.4837047275516,122349.724992433,0.0,1.0
2024-05-30,53.47,53.765,52.73,53.07,76244,53.1899865766145,53.4834417110844,52.4538618325208,52.7920813095368,76645.3789968127,0.0,1.0
2024-05-31,52.95,54.07,52.7,53.57,166171,52.6727097294135,53.7868444772311,52.4240189374899,53.289462893384,167045.790793759,0.0,1.0
2024-06-03,53.67,53.77,52.8,53.48,178772,53.3889392101534,53.4884155269228,52.5234952542594,53.1999342082915,179713.127511912,0.0,1.0
2024-06-04,52.99,53.94,52.97,53.56,139458,52.7125002561213,53.6575252654309,52.6926049927674,53.279515261707,140192.162847404,0.0,1.0
2024-06-05,54.72,54.73,53.02,53.05,127068,54.4334405362324,54.4433881679094,52.7423431511521,52.7721860461829,127736.936917882,0.0,1.0
2024-06-06,52.82,54.35,52.54,54.35,136800,52.5433905176132,54.0653781641855,52.2648568306588,54.0653781641855,137520.170069304,0.0,1.0
2024-06-07,52.64,53.17,52.33,52.58,106107,52.3643331474283,52.8915576263063,52.055956565443,52.3046473573666,106665.589806605,0.0,1.0
2024-06-10,52.09,52.1,51.41,52.08,124853,51.8172134051964,51.8271610368733,51.1407744511643,51.8072657735195,125510.276269465,0.0,1.0
2024-06-11,51.6,51.89,51.19,51.89,119017,51.3297794530262,51.6182607716575,50.9219265542715,51.6182607716575,119643.553224695,0.0,1.0
2024-06-12,52.24,53.51,52.0489,52.9,173328,51.9664278803505,53.2297771033223,51.7763286390042,52.6229715710288,174240.46811237,0.0,1.0
2024-06-13,51.66,51.97,51.22,51.97,137732,51.3894652430878,51.6978418250731,50.9517694493024,51.6978418250731,138457.076491121,0.0,1.0
2024-06-14,50.43,51.2,50.03,50.91,121660,50.1659065468238,50.9318741859485,49.7680012797461,50.6433928673171,122300.46703678,0.0,1.0
2024-06-17,50.87,51.0,49.83,50.11,116186,50.6036023406093,50.7329215524096,49.5690486462073,49.8475823331617,116797.649705205,0.0,1.0
2024-06-18,50.96,51.36,50.615,50.89,110988,50.6931310257018,51.0910362927796,50.3499377328473,50.6234976039632,111572.285348332,0.0,1.0
2024-06-20,50.98,51.55,50.395,50.9,130361,50.7130262890557,51.2800412946415,50.1310898359546,50.6334452356402,131047.272590676,0.0,1.0
2024-06-21,50.79,51.14,50.295,50.84,562840,50.5240212871938,50.8721883958868,50.0316135191851,50.5737594455785,565803.015510283,0.0,1.0
2024-06-24,50.72,51.25,50.56,50.86,142036,50.4543878654552,50.9816123443332,50.2952257586241,50.5936547089324,142783.734473418,0.0,1.0
2024-06-25,50.67,51.04,50.05,50.51,106856,50.4046497070705,50.7727120791174,49.7878965431,50.2454876002394,107418.532843023,0.0,1.0
2024-06-26,50.17,51.0,50.15,50.33,172204,49.9072681232233,50.7329215524096,49.8873728598694,50.0664302300544,173110.550925544,0.0,1.0
2024-06-27,50.34,50.635,50.02,50.44,93607,50.0763778617314,50.3698329962012,49.7580536480692,50.1758541785008,94099.7847929626,0.0,1.0
2024-06-28,50.63,51.22,49.96,50.89,440303,50.4046497070705,50.9920236617845,49.7376318262935,50.663492466775,442271.517003974,0.04,1.0
2024-07-01,49.05,51.01,48.99,50.7,100801,48.8316821673278,50.7829583558693,48.7719492227806,50.4743381423755,101251.663480643,0.0,1.0
2024-07-02,49.29,49.555,49.14,49.14,70445,49.0706139455166,49.3344344506,48.9212815841486,48.9212815841486,70759.9471621701,0.0,1.0
2024-07-03,49.87,50.01,49.05,49.65,53941,49.6480324094727,49.7874092800828,48.8316821673278,49.4290116127997,54182.1606909592,0.0,1.0
2024-07-05,49.31,49.76,49.26,49.56,86459,49.0905249270323,49.5385220111362,49.040747473243,49.3394121959789,86845.5429298611,0.0,1.0
2024-07-08,49.5,50.36,49.37,49.77,87545,49.2796792514317,50.1358514566081,49.1502578715795,49.5484775018941,87936.3982441931,0.0,1.0
2024-07-09,48.63,49.5,48.58,49.5,88043,48.4135515554975,49.2796792514317,48.3637741017082,49.2796792514317,88436.6247143011,0.0,1.0
2024-07-10,49.65,49.85,48.73,49.1,107558,49.4290116127997,49.628121427957,48.5131064630761,48.8814596211171,108038.872835101,0.0,1.0
2024-07-11,51.9,52.06,50.7,51.15,162533,51.6689970333193,51.8282848854452,50.4743381423755,50.9223352264795,163259.65635757,0.0,1.0
2024-07-12,51.8,53.175,51.79,52.56,191070,51.5694421257407,52.9383221049471,51.5594866349828,52.3260594233384,191924.240248078,0.0,1.0
2024-07-15,52.72,53.43,50.99,52.47,189088,52.4853472754643,53.1921871192727,50.7630473743536,52.2364600065176,189933.379075881,0.0,1.0
2024-07-16,54.94,55.155,52.8,53.35,202920,54.6954662237103,54.9095092750044,52.5649912015272,53.1125431932098,203827.219506673,0.0,1.0
2024-07-17,53.66,55.47,53.55,54.27,134479,53.4211634067036,55.2231072338771,53.3116530083671,54.0284483429333,135080.231874817,0.0,1.0
2024-07-18,53.4,54.065,52.73,53.49,121722,53.1623206469991,53.8243607823971,52.4953027662221,53.2519200638199,122266.197579298,0.0,1.0
2024-07-19,52.6,53.52,52.18,53.52,144622,52.3658813863699,53.2817865360935,51.9477507745395,53.2817865360935,145268.57943768,0.0,1.0
2024-07-22,54.18,54.24,52.26,53.09,112495,53.9388489261125,53.9985818706597,52.0273947006025,52.8537004335053,112997.945290771,0.0,1.0
2024-07-23,53.73,54.89,53.45,53.88,166279,53.4908518420086,54.645688769921,53.2120981007884,53.6401842033766,167022.404062439,0.0,1.0
2024-07-24,52.54,54.67,52.32,53.45,209549,52.3061484418227,54.4266679732479,52.0871276451497,53.2120981007884,210485.856595721,0.0,1.0
2024-07-25,51.92,53.1,51.84,52.75,202658,51.6889080148351,52.8636559242631,51.6092640887721,52.5152137477379,203564.048150913,0.0,1.0
2024-07-26,52.29,53.01,51.71,52.8,304930,52.0572611728761,52.7740565074423,51.4798427089199,52.5649912015272,306293.288212939,0.0,1.0
2024-07-29,51.7,52.55,51.3,52.55,223470,51.469887218162,52.3161039325806,51.0716675878474,52.3161039325806,224469.094929806,0.0,1.0
2024-07-30,47.89,49.99,47.1,48.52,259983,47.6768452394155,49.7674982985671,46.8903614695441,48.304041157161,261145.33810863,0.0,1.0
2024-07-31,48.88,50.4,47.63,48.24,355066,48.6624388244441,50.1756734196396,47.418002479711,48.0252874159407,356653.437420443,0.0,1.0
2024-08-01,48.42,48.95,47.61,48.86,415614,48.2044862495823,48.7321272597492,47.3980914981952,48.6425278429284,417472.136842333,0.0,1.0
2024-08-02,46.03,47.0578,45.26,46.67,247200,45.8251239584526,46.8483492985459,45.058551170097,46.4622753669559,248305.187571701,0.0,1.0
2024-08-05,44.74,44.74,43.11,43.88,191111,44.540865650688,44.540865650688,42.918120657156,43.6846934455116,191965.423551842,0.0,1.0
2024-08-06,45.25,45.6,44.24,44.68,218752,45.0485956793391,45.3970378558644,44.0430911127947,44.4811327061408,219730.001584485,0.0,1.0
2024-08-07,44.69,46.2233,44.33,45.97,168613,44.4910881968987,46.0175635948021,44.1326905296155,45.7653910139054,169366.838964511,0.0,1.0
2024-08-08,45.72,45.74,44.79,45.19,137921,45.5165037449588,45.5364147264745,44.5906431044773,44.9888627347919,138537.620449339,0.0,1.0
2024-08-09,45.54,45.74,44.9,45.74,101836,45.3373049113172,45.5364147264745,44.7001535028138,45.5364147264745,102291.290782976,0.0,1.0
2024-08-12,45.07,45.865,44.63,45.83,78198,44.8693968456975,45.6608583609478,44.4313552523515,45.6260141432953,78547.6094568441,0.0,1.0
2024-08-13,46.26,46.35,45.24,45.74,100973,46.0541002458835,46.1436996627043,45.0386401885812,45.5364147264745,101424.432462287,0.0,1.0
2024-08-14,45.73,46.63,45.35,46.63,70749,45.5264592357166,46.4224534039245,45.1481505869178,46.4224534039245,71065.3062925172,0.0,1.0
2024-08-15,47.23,47.75,46.81,46.92,74067,47.0197828493964,47.5374683688054,46.6016522375661,46.7111626359026,74398.1404849237,0.0,1.0
2024-08-16,47.52,47.87,47.055,47.22,108226,47.3084920813745,47.6569342578997,46.8455617611337,47.0098273586385,108709.859345206,0.0,1.0
2024-08-19,48.2,48.23,47.45,47.58,105779,47.9854654529093,48.0153319251829,47.2388036460694,47.3682250259217,106251.919240077,0.0,1.0
2024-08-20,47.57,48.09,47.32,47.99,81653,47.3582695351638,47.8759550545728,47.1093822662172,47.7764001469941,82018.0561520715,0.0,1.0
2024-08-21,48.47,48.51,47.78,48.12,83370,48.2542637033716,48.2940856664031,47.567334841079,47.9058215268464,83742.7325560384,0.0,1.0
2024-08-22,47.81,48.875,47.65,48.62,97751,47.5972013133525,48.6574610790652,47.4379134612267,48.4035960647396,98188.0274689374,0.0,1.0
2024-08-23,49.66,50.0,48.1658,48.34,111864,49.4389671035576,49.777453789325,47.9514176745174,48.1248423235194,112364.124201136,0.0,1.0
2024-08-26,49.54,50.23,49.44,50.0,90505,49.3195012144632,50.0064300767559,49.2199463068845,49.777453789325,90909.631881783,0.0,1.0
2024-08-27,48.98,49.44,48.7188,49.44,113840,48.7619937320227,49.2199463068845,48.5019563134273,49.2199463068845,114348.958548392,0.0,1.0
2024-08-28,48.21,49.25,48.15,48.76,115488,47.9954209436671,49.0307919824851,47.93568799912,48.5429729353497,116004.326465536,0.0,1.0
2024-08-29,48.96,49.445,48.32,48.72,112769,48.742082750507,49.2249240522635,48.1049313420037,48.5031509723183,113273.170296412,0.0,1.0
2024-08-30,49.25,49.33,48.6,49.05,295374,49.0307919824851,49.110435908548,48.3836850832239,48.8316821673278,296694.565023477,0.0,1.0
2024-09-03,46.92,48.745,46.71,48.54,151891,46.7111626359026,48.5280396992129,46.5020973299874,48.3239521386767,152570.077853775,0.0,1.0
2024-09-04,46.58,47.62,46.51,46.96,114844,46.3726759501351,47.4080469889531,46.3029875148301,46.750984598934,115357.447255196,0.0,1.0
2024-09-05,46.19,46.86,46.05,46.44,99775,45.9844118105784,46.6514296913554,45.8450349399683,46.233299079525,100221.076415722,0.0,1.0
2024-09-06,45.28,46.025,45.16,45.94,79118,45.0784621516127,45.8201462130736,44.9589962625183,45.7355245416318,79471.7226144734,0.0,1.0
2024-09-09,44.89,45.47,44.64,45.11,153663,44.690198012056,45.2676164760121,44.4413107431093,44.909218808729,154350.000153035,0.0,1.0
2024-09-10,44.95,45.36,44.42,45.07,138848,44.7499309566032,45.1581060776756,44.2222899464363,44.8693968456975,139468.764902732,0.0,1.0
2024-09-11,45.83,46.08,43.85,44.56,269692,45.6260141432953,45.8749014122419,43.654826973238,44.3616668170464,270897.74533409,0.0,1.0
2024-09-12,45.76,46.29,45.365,46.29,83702,45.5563257079902,46.0839667181571,45.1630838230546,46.0839667181571,84076.2168694438,0.0,1.0
2024-09-13,47.03,47.27,46.29,46.39,97244,46.8206730342391,47.0596048124278,46.0839667181571,46.1835216257357,97678.7607614177,0.0,1.0
2024-09-16,46.52,47.04,45.91,46.9,149173,46.312943005588,46.8306285249969,45.7056580693582,46.6912516543868,149839.926155474,0.0,1.0
2024-09-17,46.83,47.74,46.6863,47.23,109983,46.6215632190818,47.5275128780475,46.4785028168913,47.0197828493964,110474.714582113,0.0,1.0
2024-09-18,47.03,48.21,46.485,46.97,113458,46.8206730342391,47.9954209436671,46.2780987879354,46.7609400896919,113965.250693811,0.0,1.0
2024-09-19,48.57,48.66,47.48,48.66,132369,48.3538186109503,48.4434180277711,47.268670118343,48.4434180277711,132960.79843721,0.0,1.0
2024-09-20,47.99,48.44,47.35,48.16,723852,47.7764001469941,48.224397231098,47.1392487384908,47.9456434898778,727088.214539445,0.0,1.0
2024-09-23,47.5,48.38,47.48,48.18,100963,47.2885810998587,48.1646642865509,47.268670118343,47.9655544713936,101414.387754052,0.0,1.0
2024-09-24,48.05,48.335,47.447,47.9,63610,47.8361330915413,48.1198645781405,47.235816998842,47.6868007301733,63894.3890834785,0.0,1.0
2024-09-25,47.22,48.04,46.97,47.72,85335,47.0098273586385,47.8261776007834,46.7609400896919,47.5076018965318,85716.5177242358,0.0,1.0
2024-09-26,48.27,48.6,47.73,48.11,94567,48.0551538882143,48.3836850832239,47.5175573872896,47.8958660360885,94989.7923668812,0.0,1.0
2024-09-27,48.38,49.2,48.15,48.74,97180,48.2044862495823,49.0215114402532,47.975320647321,48.5631802357305,97533.8348314155,0.04,1.0
2024-09-30,48.38,48.61,47.955,48.21,97872,48.2044862495823,48.4336518518436,47.7810280714907,48.0351029783457,98228.3544208716,0.0,1.0
2024-10-01,47.58,48.47,47.06,48.47,114410,47.4073885025863,48.2941597461193,46.8892749670389,48.2941597461193,114826.569696051,0.0,1.0
2024-10-02,48.16,48.39,47.425,47.54,69578,47.9852843691584,48.2144499714198,47.2529508141058,47.3675336152365,69831.3352531409,0.0,1.0
2024-10-03,47.37,48.0,47.215,47.71,84468,47.1981503439999,47.8258648197592,47.0437126555194,47.5369168864732,84775.5501187487,0.0,1.0
2024-10-04,48.1,48.19,47.5859,48.19,99008,47.9255020381337,48.0151755346708,47.4132670984704,48.0151755346708,99368.4906255278,0.0,1.0
2024-10-07,47.78,48.08,47.51,47.65,93436,47.6066629393353,47.9055745944588,47.3376424497242,47.4771345554485,93776.2028329712,0.0,1.0
2024-10-08,48.03,48.26,47.76,47.93,83672,47.8557559852716,48.0849215875329,47.5867354956604,47.7561187668971,83976.6518626692,0.0,1.0
2024-10-09,48.86,49.2,47.975,48.12,85483,48.6827448977799,49.0215114402532,47.8009555151656,47.9454294818086,85794.2457593526,0.0,1.0
2024-10-10,47.47,48.3,47.44,48.3,120242,47.2977875623744,48.1247764748827,47.267896396862,48.1247764748827,120679.804155166,0.0,1.0
2024-10-11,48.25,48.65,47.66,47.71,158128,48.0749578656955,48.4735067391934,47.4870982772859,47.5369168864732,158703.74803686,0.0,1.0
2024-10-14,48.49,48.8062,48.16,48.16,93575,48.3140871897943,48.6291400742944,47.9852843691584,47.9852843691584,93915.7089354774,0.0,1.0
2024-10-15,48.42,49.23,48.4,48.5,144547,48.2443411369321,49.0514026057655,48.2244136932572,48.3240509116317,145073.299273272,0.0,1.0
2024-10-16,49.18,49.37,48.6301,48.94,155110,49.0015839965783,49.1908947114898,48.4536789327369,48.7624546724795,155674.75942273,0.0,1.0
2024-10-17,49.35,49.55,49.125,49.43,115142,49.1709672678149,49.3702417045639,48.9467835264723,49.2506770425145,115561.234926516,0.0,1.0
2024-10-18,48.39,49.62,48.355,49.62,81760,48.2144499714198,49.4399877574261,48.1795769449887,49.4399877574261,82057.690222438,0.0,1.0
2024-10-21,47.21,48.34,47.08,48.3,131608,47.0387307946007,48.1646313622325,46.9092024107138,48.1247764748827,132087.188047879,0.0,1.0
2024-10-22,47.17,47.43,46.65,47.0,57900,46.9988759072509,47.2579326750246,46.4807623717035,46.8294926360142,58110.8153605573,0.0,1.0
2024-10-23,47.01,47.2,46.49,47.04,119211,46.8394563578517,47.0287670727632,46.3213428223043,46.869347523364,119645.050258159,0.0,1.0
2024-10-24,47.42,47.61,46.94,47.59,112256,47.2479689531871,47.4372796680987,46.7697103049895,47.4173522244238,112664.726927715,0.0,1.0
2024-10-25,47.75,48.195,47.6085,47.62,99709,47.576771773823,48.0201573955895,47.435785109823,47.4472433899361,100072.042984211,0.0,1.0
2024-10-28,48.54,48.85,47.85,48.11,158507,48.3639057989815,48.6727811759424,47.6764089921975,47.9354657599712,159084.127985421,0.0,1.0
2024-10-29,49.73,50.18,48.17,48.23,222574,49.549588697638,49.9979561803233,47.9952480909959,48.0550304220206,223384.397548544,0.0,1.0
2024-10-30,50.78,50.995,49.34,49.34,213569,50.5957794905703,50.8099995100754,49.1610035459775,49.1610035459775,214346.610116388,0.0,1.0
2024-10-31,49.49,50.71,49.44,50.71,199774,49.3104593735392,50.5260334377081,49.260640764352,50.5260334377081,200501.382173402,0.0,1.0
2024-11-01,51.17,51.21,49.54,49.54,155650,50.9843646422308,51.0242195295806,49.3602779827265,49.3602779827265,156216.725576351,0.0,1.0
2024-11-04,51.52,51.675,50.86,51.08,139354,51.3330949065416,51.487532595022,50.6754892652699,50.8946911456938,139861.391429276,0.0,1.0
2024-11-05,52.58,52.64,51.25,51.4,89516,52.3892494213112,52.4490317523359,51.0640744169304,51.2135302444921,89841.9300140872,0.0,1.0
2024-11-06,58.97,59.49,55.65,55.65,227480,58.7560676754417,59.2741812109891,55.4481120254083,55.4481120254083,228308.2604183,0.0,1.0
2024-11-07,58.73,59.005,57.64,58.89,229055,58.5169383513429,58.7909407018727,57.4308926710608,58.6763579007421,229888.99503303,0.0,1.0
2024-11-08,57.97,59.68,57.88,58.0,218890,57.7596954916967,59.4634919259006,57.6700219951596,57.789586657209,219686.984011613,0.0,1.0
2024-11-11,57.87,58.41,57.37,58.41,142837,57.6600582733222,58.1980992525445,57.1618721814497,58.1980992525445,143357.073120137,0.0,1.0
2024-11-12,57.29,58.27,56.77,57.5,151109,57.0821624067501,58.0586071468202,56.5640488712027,57.2914005653366,151659.191680802,0.0,1.0
2024-11-13,55.61,57.61,55.59,57.61,145974,55.4082571380585,57.4010015055485,55.3883296943836,57.4010015055485,146505.495016269,0.0,1.0
2024-11-14,54.06,55.85,53.08,55.31,189627,53.8638802532538,55.6473864621573,52.8874355131837,55.109345482935,190317.436690439,0.0,1.0
2024-11-15,53.16,54.53,53.05,54.43,146063,52.9671452878833,54.3321751796139,52.8575443476714,54.2325379612395,146594.819067514,0.0,1.0
2024-11-18,53.67,53.925,53.24,53.48,119061,53.4752951015933,53.7293700084482,53.0468550625829,53.2859843866817,119494.504104375,0.0,1.0
2024-11-19,52.37,53.35,52.0175,53.23,155715,52.1800112627248,53.1564560027949,51.8287900679547,53.0368913407455,156281.962242991,0.0,1.0
2024-11-20,52.75,52.77,51.36,52.57,118440,52.5586326925479,52.5785601362228,51.1736753571424,52.3792856994738,118871.24302771,0.0,1.0
2024-11-21,53.18,53.94,52.56,53.17,143781,52.9870727315582,53.7443155912044,52.3693219776363,52.9771090097208,144304.51024795,0.0,1.0
2024-11-22,54.29,54.559,53.02,53.32,175437,54.0930458555152,54.3610699729426,52.827653182159,53.1265648372825,176075.770542488,0.0,1.0
2024-11-25,55.47,56.76,54.8,54.8,185314,55.2687650323342,56.5540851493653,54.6011956692251,54.6011956692251,185988.732948641,0.0,1.0
2024-11-26,54.46,55.34,54.25,55.34,186187,54.2624291267518,55.1392366484474,54.0531909681654,55.1392366484474,186864.911563663,0.0,1.0
2024-11-27,54.33,55.07,53.865,54.64,95044,54.1329007428649,54.8702161588362,53.6695876774235,54.4417761198259,95390.0576015339,0.0,1.0
2024-11-29,54.91,55.19,54.69,54.73,80948,54.710796609437,54.9897808208856,54.4915947290131,54.5314496163629,81242.733709955,0.0,1.0
2024-12-02,56.39,56.42,54.335,55.15,201112,56.1854274413796,56.215318606892,54.1378826037837,54.9499259335358,201844.253865154,0.0,1.0
2024-12-03,55.29,56.6,55.25,56.13,117794,55.0894180392601,56.3946655999661,55.0495631519103,55.9263706736059,118222.890925414,0.0,1.0
2024-12-04,55.5,56.01,55.11,55.81,117054,55.2986561978466,55.8068060115565,54.910071046186,55.6075315748075,117480.196566747,0.0,1.0
2024-12-05,54.32,55.73,54.17,55.43,100400,54.1229370210275,55.5278218001079,53.9734811934658,55.2289101449844,100765.558932642,0.0,1.0
2024-12-06,54.81,54.85,54.17,54.47,89047,54.6111593910625,54.6510142784123,53.9734811934658,54.2723928485892,89371.2223732565,0.0,1.0
2024-12-09,55.63,56.5,54.39,54.96,151328,55.4281845817334,56.2950283815916,54.1926830738897,54.7606152186243,151878.989065327,0.0,1.0
2024-12-10,56.23,56.79,55.0,55.95,154668,56.0260078919804,56.5839763148776,54.8004701059741,55.7470236805318,155231.15008958,0.0,1.0
2024-12-11,56.67,57.09,55.615,56.68,116412,56.4644116528282,56.8828879700011,55.4132389989773,56.4743753746657,116835.859028553,0.0,1.0
2024-12-12,56.31,57.24,55.965,56.3,116858,56.10571766668,57.0323437975629,55.761969263288,56.0957539448426,117283.482925803,0.0,1.0
2024-12-13,56.46,56.61,55.64,56.22,198273,56.2551734942418,56.4046293218035,55.4381483035709,56.016044170143,198994.916994538,0.0,1.0
2024-12-16,56.95,57.485,56.69,56.76,170240,56.7433958642768,57.2764549825804,56.4843390965031,56.5540851493653,170859.848134392,0.0,1.0
2024-12-17,55.67,57.48,55.54,56.71,197290,55.4680394690832,57.2714731216616,55.3385110851964,56.504266540178,198008.337866742,0.0,1.0
2024-12-18,52.94,56.32,52.54,56.27,237546,52.7479434074594,56.1156813885175,52.3493945339614,56.0658627793302,238410.91097822,0.0,1.0
2024-12-19,52.83,53.84,52.53,53.63,181371,52.6383424672475,53.6446783728299,52.339430812124,53.4354402142435,182031.376386177,0.0,1.0
2024-12-20,52.2,53.63,51.81,51.81,619637,52.0106279914881,53.4354402142435,51.6220428398276,51.6220428398276,621893.113947663,0.0,1.0
2024-12-23,52.9,53.14,52.2,52.2,127231,52.7080885201096,52.9472178442084,52.0106279914881,52.0106279914881,127694.251280468,0.0,1.0
2024-12-24,53.42,53.5,52.85,52.9,42273,53.226202055657,53.3059118303566,52.6582699109224,52.7080885201096,42426.9170593582,0.0,1.0
2024-12-26,53.98,54.105,53.2,53.2,59617,53.7841704785542,53.9087170015223,53.0070001752331,53.0070001752331,59834.0670008695,0.0,1.0
2024-12-27,53.12,54.115,52.64,53.56,66114,52.9671452878833,53.9592821395671,52.4885265051615,53.405879172045,66304.7944326989,0.04,1.0
2024-12-30,52.72,53.1413,52.0,52.88,69539,52.5682963022818,52.9883839963666,51.850368128199,52.7278358965224,69739.6784350584,0.0,1.0
2024-12-31,52.73,53.63,52.555,52.88,108727,52.5782675269218,53.4756777445253,52.4037710957212,52.7278358965224,109040.768737091,0.0,1.0
2025-01-02,51.89,53.365,51.66,52.97,91442,51.7406846571586,53.2114402915643,51.5113464904377,52.8175769182827,91705.8869908772,0.0,1.0
2025-01-03,52.48,52.6,51.9747,52.41,171272,52.3289869109209,52.4486416066013,51.8251409298597,52.2591883384406,171766.263606456,0.0,1.0
2025-01-06,52.26,53.48,52.09,52.52,125592,52.10961996884,53.3261093749247,51.9401091499594,52.368871809481,125954.438430461,0.0,1.0
2025-01-07,51.92,53.15,51.62,52.47,105410,51.7705983310787,52.9970589618034,51.4714615918776,52.3190156862808,105714.196405463,0.0,1.0
2025-01-08,51.51,51.775,50.9,51.46,125500,51.3617781208372,51.6260155737982,50.7535334177948,51.311921997637,125862.172933172,0.0,1.0
2025-01-10,49.9,50.916,49.78,50.46,163774,49.756410953791,50.7694873772189,49.6367562581105,50.3147995336331,164246.625577349,0.0,1.0
2025-01-13,49.71,50.01,49.15,49.15,128943,49.5669576856303,49.8660944248314,49.0085691057881,49.0085691057881,129315.108880653,0.0,1.0
2025-01-14,50.73,51.15,50.07,50.4,123184,50.5840225989142,51.0028140337958,49.9259217726716,50.2549721857929,123539.489327489,0.0,1.0
2025-01-15,51.61,52.19,51.14,51.94,99503,51.4614903672375,52.0398213963598,50.9928428091557,51.7905407803588,99790.1497479633,0.0,1.0
2025-01-16,51.39,52.08,51.38,51.63,80408,51.2421234251567,51.9301379253193,51.2321522005167,51.4814328165176,80640.0446311591,0.0,1.0
2025-01-17,51.64,52.17,51.24,52.17,77486,51.4914040411577,52.0198789470797,51.0925550555561,52.0198789470797,77709.6122063724,0.0,1.0
2025-01-21,52.84,53.005,52.025,52.16,83571,52.6879509979623,52.8524762045229,51.8752961897991,52.0099077224396,83812.172543411,0.0,1.0
2025-01-22,52.95,53.28,52.64,52.67,103784,52.7976344690027,53.1266848821239,52.4885265051615,52.5184401790816,104083.504029452,0.0,1.0
2025-01-23,51.54,52.64,51.31,52.33,118074,51.3916917947573,52.4885265051615,51.1623536280364,52.1794185413203,118414.742684552,0.0,1.0
2025-01-24,52.25,52.26,51.05,51.28,184659,52.0996487442,52.10961996884,50.9031017873954,51.1324399541163,185191.896347941,0.0,1.0
2025-01-27,51.06,51.535,49.68,51.36,282024,50.9130730120354,51.3867061824373,49.5370440117102,51.2122097512366,282837.87616976,0.0,1.0
2025-01-28,51.32,52.125,50.93,51.37,178620,51.1723248526764,51.9750084361995,50.7834470917149,51.2221809758766,179135.468759547,0.0,1.0
2025-01-29,51.08,51.7486,50.65,51.36,100463,50.9330154613155,51.5996915407485,50.5042528017939,51.2122097512366,100752.920154464,0.0,1.0
2025-01-30,51.23,52.39,50.815,51.83,98308,51.0825838309161,52.2392458891605,50.6687780083545,51.6808573093184,98591.7011690378,0.0,1.0
2025-01-31,51.09,52.07,50.57,51.23,130380,50.9429866859556,51.9201667006793,50.4244830046736,51.0825838309161,130756.255832884,0.0,1.0
2025-02-03,49.27,50.365,49.09,49.88,186008,49.1282238014686,50.2200728995528,48.9487417579479,49.7364685045109,186544.789346242,0.0,1.0
2025-02-04,47.07,48.24,44.0,45.84,221897,46.9345543806602,48.1011876635446,43.8733884161684,45.7080937499355,222537.359261769,0.0,1.0
2025-02-05,47.96,48.6,46.99,47.07,195401,47.8219933736236,48.460151750586,46.8547845835399,46.9345543806602,195964.896042348,0.0,1.0
2025-02-06,47.58,48.18,46.6,48.05,283747,47.4430868373021,48.0413603157044,46.4659068225784,47.9117343953839,284565.84847226,0.0,1.0
2025-02-07,46.47,47.53,46.005,47.53,163451,46.3362809022579,47.3932307141019,45.8726189564961,47.3932307141019,163922.693450995,0.0,1.0
2025-02-10,46.55,47.29,46.02,46.62,224864,46.4160506993782,47.153921322741,45.8875757934562,46.4858492718584,225512.92154936,0.0,1.0
2025-02-11,46.41,47.215,46.16,46.28,118611,46.2764535544176,47.0791371379407,46.0271729384167,46.1468276340971,118953.292380689,0.0,1.0
2025-02-12,45.71,46.1,45.195,45.6,119764,45.578467829615,45.9673455905764,45.064949760653,45.4687843585745,120109.61975433,0.0,1.0
2025-02-13,46.5,46.52,45.615,46.01,99795,46.366194576178,46.3861370254581,45.4837411955346,45.8776045688161,100082.992413274,0.0,1.0
2025-02-14,46.23,46.6675,45.92,46.4,110452,46.0969715108969,46.5332125888986,45.7878635470558,46.2664823297776,110770.746811272,0.0,1.0
2025-02-18,46.69,46.8,45.9,46.18,117036,46.5556478443387,46.6653313153791,45.7679210977757,46.0471153876968,117373.747182523,0.0,1.0
2025-02-19,46.17,46.77,46.045,46.29,133006,46.0371441630567,46.635417641459,45.9125038550562,46.1567988587372,133389.834049,0.0,1.0
2025-02-20,46.41,46.45,45.69,46.06,108151,46.2764535544176,46.3163384529778,45.5585253803349,45.9274606920163,108463.106493191,0.0,1.0
2025-02-21,45.8,47.045,45.28,47.0,142774,45.6682088513753,46.9096263190601,45.1497051700933,46.8647558081799,143186.022935145,0.0,1.0
2025-02-24,45.07,46.0,45.0,46.0,154733,44.9403094526525,45.8676333441761,44.8705108801722,45.8676333441761,155179.53469696,0.0,1.0
2025-02-25,45.21,45.32,44.7579,44.94,161139,45.079906597613,45.1895900686535,44.6291075316369,44.810683532332,161604.021388672,0.0,1.0
2025-02-26,45.24,45.71,44.88,45.3,119216,45.1098202715332,45.578467829615,44.7508561844918,45.1696476193734,119560.038313952,0.0,1.0
2025-02-27,44.31,45.105,44.13,45.05,105870,44.1824963800096,44.9752087388926,44.0030143364889,44.9203670033724,106175.523891911,0.0,1.0
2025-02-28,44.66,44.67,43.93,44.06,177846,44.5314892424109,44.541460467051,43.8035898436881,43.9332157640086,178359.235119306,0.0,1.0
2025-03-03,42.83,45.11,42.48,44.76,148738,42.7067551332839,44.9801943512127,42.3577622708826,44.6312014888113,149167.234085531,0.0,1.0
2025-03-04,42.37,42.9253,41.9,42.45,145385,42.2480787998422,42.8017809041035,41.7794312417604,42.3278485969625,145804.557863659,0.0,1.0
2025-03-05,43.37,43.4,42.2894,42.67,138671,43.245201263846,43.2751149377661,42.1677107292435,42.5472155390433,139071.182333194,0.0,1.0
2025-03-06,43.26,43.54,42.76,42.8,180792,43.1355177928056,43.4147120827267,42.6369565608037,42.6768414593638,181313.736804255,0.0,1.0
2025-03-07,43.88,44.25,43.07,43.07,207748,43.753733720488,44.1226690321694,42.9460645246449,42.9460645246449,208347.527510124,0.0,1.0
2025-03-10,43.02,43.52,42.57,43.42,200149,42.8962084014447,43.3947696334466,42.4475032926429,43.2950573870462,200726.598011166,0.0,1.0
2025-03-11,42.68,43.36,42.38,43.08,185373,42.5571867636834,43.235230039206,42.2580500244822,42.9560357492849,185907.956837775,0.0,1.0
2025-03-12,42.49,43.07,42.3738,42.96,124686,42.3677334955226,42.9460645246449,42.2518678652054,42.8363810536044,125045.823859326,0.0,1.0
2025-03-13,41.45,42.62,41.23,42.27,149985,41.3307261329587,42.4973594158431,41.1113591908778,42.1483665534418,150417.832728141,0.0,1.0
2025-03-14,42.45,42.5,41.51,41.87,126839,42.3278485969625,42.3777047201627,41.3905534807989,41.7495175678403,127205.037073072,0.0,1.0
2025-03-17,42.92,43.1,42.11,42.11,106191,42.7964961550443,42.975978198565,41.9888269592012,41.9888269592012,106497.450246585,0.0,1.0
2025-03-18,42.6,42.84,42.15,42.61,121990,42.4774169665631,42.716726357924,42.0287118577613,42.4873881912031,122342.043634403,0.0,1.0
2025-03-19,43.35,43.615,42.72,42.73,103266,43.2252588145659,43.4894962675269,42.5970716622435,42.6070428868835,103564.009164278,0.0,1.0
2025-03-20,42.95,43.535,42.71,42.73,134570,42.8264098289644,43.4097264704066,42.5871004376035,42.6070428868835,134958.347502924,0.0,1.0
2025-03-21,42.37,42.7,41.795,42.36,319850,42.2480787998422,42.5771292129634,41.67473338304,42.2381075752021,320773.035957569,0.0,1.0
2025-03-24,43.82,43.88,43.15,43.3,157092,43.6939063726477,43.753733720488,43.0258343217652,43.1754026913657,157545.342393767,0.0,1.0
2025-03-25,43.67,44.08,43.315,43.61,134621,43.5443380030472,43.9531582132887,43.1903595283258,43.4845106552069,135009.494680769,0.0,1.0
2025-03-26,43.36,43.98,42.98,43.98,102666,43.235230039206,43.8534459668883,42.8563235028845,43.8534459668883,102962.277660215,0.0,1.0
2025-03-27,43.04,43.5437,42.59,43.36,106662,42.9161508507247,43.4184014358435,42.467445741923,43.235230039206,106969.809477275,0.0,1.0
2025-03-28,42.16,43.06,41.555,42.8,112814,42.0785679809615,42.976829631409,41.4747365381607,42.7173318212797,113032.3218735,0.04,1.0
2025-03-31,41.55,42.01,41.24,41.39,263640,41.4697461956582,41.9288577058869,41.1603449605041,41.3100552355787,264150.20599154,0.0,1.0
2025-04-01,41.09,41.8399,40.86,41.23,196013,41.0106346854295,41.7590862539524,40.7810789303152,41.1503642754991,196392.331691017,0.0,1.0
2025-04-02,41.78,41.78,40.54,40.54,250713,41.6993019507726,41.6993019507726,40.4616970101561,40.4616970101561,251198.189177503,0.0,1.0
2025-04-03,37.38,39.93,37.17,39.65,277796,37.307800548585,39.8528752248528,37.0982061634806,39.5734160447136,278333.601212357,0.0,1.0
2025-04-04,36.05,36.155,34.02,35.56,356274,35.9803694429237,36.0851666354759,33.9542903869144,35.4913158776801,356963.474774047,0.0,1.0
2025-04-07,35.9,37.65,34.59,34.79,433840,35.8306591678491,37.5772790437192,34.5231894321978,34.7228031322972,434679.583399217,0.0,1.0
2025-04-08,34.96,37.13,34.695,36.88,351043,34.8924747773818,37.0582834234607,34.62798662475,36.8087662983364,351722.35154714,0.0,1.0
2025-04-09,38.39,38.76,34.69,34.69,453484,38.3158497340871,38.6851350792711,34.6229962822475,34.6229962822475,454361.599202957,0.0,1.0
2025-04-10,37.15,38.01,36.415,37.28,225736,37.0782447934706,37.9365837038982,36.3446644456052,37.2079936985352,226172.852752641,0.0,1.0
2025-04-11,37.13,37.6419,36.1,37.22,208286,37.0582834234607,37.5691946888652,36.0302728679486,37.1481095885054,208689.082859785,0.0,1.0
2025-04-14,37.1,37.765,36.48,37.59,266886,37.0283413684458,37.6920569212764,36.4095388981375,37.5173949336894,267402.487772182,0.0,1.0
2025-04-15,37.34,37.535,36.83,37.14,250962,37.2678778085651,37.462501166162,36.7588628733115,37.0682641084656,251447.671051619,0.0,1.0
2025-04-16,36.79,37.21,36.0,36.93,194947,36.7189401332916,37.1381289035004,35.9304660178988,36.8586697233612,195324.268727935,0.0,1.0
2025-04-17,37.58,37.9,36.65,36.76,200183,37.5074142486844,37.8267961688435,36.579210543222,36.6889980782767,200570.401631029,0.0,1.0
2025-04-21,37.35,37.37,36.64,36.96,196106,37.27785849357,37.29781986358,36.569229858217,36.8886117783761,196485.511668097,0.0,1.0
2025-04-22,38.05,38.235,37.34,37.67,175335,37.9765064439181,38.1611491165101,37.2678778085651,37.5972404137291,175674.314851793,0.0,1.0
2025-04-23,38.81,40.15,38.74,38.81,195040,38.7350385042959,40.0724502949622,38.6651737092611,38.7350385042959,195417.448705014,0.0,1.0
2025-04-24,40.18,40.2,38.7,38.84,136051,40.1023923499771,40.122353719987,38.6252509692413,38.7649805593109,136314.290985264,0.0,1.0
2025-04-25,40.1,40.15,39.39,39.85,112589,40.0225468699373,40.0724502949622,39.3139182345843,39.773029744813,112806.886445082,0.0,1.0
2025-04-28,39.8,40.69,39.45,39.96,133679,39.7231263197882,40.6114072852307,39.3738023446141,39.8828172798677,133937.70060212,0.0,1.0
2025-04-29,39.89,40.05,39.39,39.39,258329,39.8129524848329,39.9726434449125,39.3139182345843,39.3139182345843,258828.92794564,0.0,1.0
2025-04-30,38.08,39.09,36.96,38.66,285392,38.006448498933,39.0144976844352,36.8886117783761,38.5853282292214,285944.301275745,0.0,1.0
2025-05-01,38.71,39.58,38.275,38.85,270869,38.6352316542462,39.5035512496788,38.2010718565299,38.7749612443158,271393.195822798,0.0,1.0
2025-05-02,39.81,40.545,39.0758,39.17,196445,39.7331070047931,40.4666873526586,39.0003251117281,39.0943431644749,196825.167713579,0.0,1.0
2025-05-05,39.02,39.62,38.99,39.18,185159,38.9446328894004,39.5434739896987,38.9146908343854,39.1043238494799,185517.326624137,0.0,1.0
2025-05-06,38.88,39.415,38.115,38.58,150937,38.8049032993307,39.3388699470967,38.0413808964504,38.5054827491816,151229.098929393,0.0,1.0
2025-05-07,39.19,39.5,38.72,39.22,141217,39.1143045344849,39.423705769639,38.6452123392512,39.1442465894998,141490.288421739,0.0,1.0
2025-05-08,40.02,40.505,39.2,39.53,133440,39.9427013898975,40.4267646126387,39.1242852194898,39.4536478246539,133698.238080379,0.0,1.0
2025-05-09,39.91,40.48,39.87,40.06,166412,39.8329138548429,40.4018129001262,39.792991114823,39.9826241299174,166734.046728357,0.0,1.0
2025-05-12,42.41,42.6,41.7,41.79,293950,42.3280851060858,42.5177181211803,41.6194564707328,41.7092826357776,294518.863037525,0.0,1.0
2025-05-13,43.38,43.53,42.63,42.63,124322,43.2962115515681,43.4459218266427,42.5476601761952,42.5476601761952,124562.592585648,0.0,1.0
2025-05-14,42.93,43.64,42.83,43.3,147555,42.8470807263444,43.5557093616974,42.7472738762946,43.2163660715283,147840.553956462,0.0,1.0
2025-05-15,42.74,43.3,42.39,42.77,145438,42.6574477112499,43.2163660715283,42.3081237360759,42.6873897662648,145719.457058859,0.0,1.0
2025-05-16,43.22,43.28,42.455,42.77,138115,43.1365205914885,43.1964047015184,42.3729981886082,42.6873897662648,138382.285315284,0.0,1.0
2025-05-19,42.68,42.79,42.286,42.29,99321,42.5975636012201,42.7073511362748,42.2043246120242,42.2083168860262,99513.2097150876,0.0,1.0
2025-05-20,42.17,43.07,41.82,42.5,332729,42.0885486659665,42.986810316414,41.7392246907925,42.4179112711306,333372.90960916,0.0,1.0
2025-05-21,41.0,41.9855,40.85,41.8,137028,40.9208085203848,41.9044050276248,40.7710982453102,41.7192633207825,137293.181712216,0.0,1.0
2025-05-22,40.5,41.015,40.45,40.86,197894,40.4217742701362,40.9357795478922,40.3718708451113,40.7810789303152,198276.971872591,0.0,1.0
2025-05-23,39.67,40.0609,39.31,39.31,173040,39.5933774147235,39.9835223915679,39.2340727545445,39.2340727545445,173374.87348193,0.0,1.0
2025-05-27,41.13,41.18,40.15,40.27,158335,41.0505574254494,41.1004608504743,40.0724502949622,40.1922185150218,158641.415815773,0.0,1.0
2025-05-28,40.32,41.2,40.23,41.15,109629,40.2421219400467,41.1204222204842,40.1522957750019,41.0705187954594,109841.15814234,0.0,1.0
2025-05-29,40.8,40.88,40.13,40.59,137961,40.7211948202853,40.8010403003251,40.0524889249522,40.5116004351809,138227.987288723,0.0,1.0
2025-05-30,40.69,40.93,40.03,40.61,163670,40.6114072852307,40.85094372535,39.9526820749025,40.5315618051909,163986.740307371,0.0,1.0
2025-06-02,40.45,40.78,40.16,40.44,114950,40.3718708451113,40.7012334502754,40.0824309799671,40.3618901601064,115172.455540614,0.0,1.0
2025-06-03,41.7,41.79,40.54,40.54,114087,41.6194564707328,41.7092826357776,40.4616970101561,40.4616970101561,114307.785430727,0.0,1.0
2025-06-04,41.65,42.2345,41.465,41.69,134018,41.569553045708,42.1529240842486,41.384910373116,41.6094757857278,134277.356647603,0.0,1.0
2025-06-05,41.41,41.83,41.155,41.52,104986,41.3300166055886,41.7492053757975,41.0755091379619,41.4398041406433,105189.172835032,0.0,1.0
2025-06-06,41.86,42.7,41.63,42.37,99140,41.7791474308124,42.61752497123,41.549591675698,42.2881623660659,99331.8594371159,0.0,1.0
2025-06-09,42.94,43.13,42.135,42.17,138331,42.8570614113493,43.0466944264438,42.0536162684491,42.0885486659665,138598.703326566,0.0,1.0
2025-06-10,43.26,43.54,42.9,43.15,117039,43.1764433315084,43.4559025116477,42.8171386713294,43.0666557964537,117265.49825157,0.0,1.0
2025-06-11,42.68,43.41,42.62,43.4,155446,42.5975636012201,43.326153606583,42.5376794911902,43.316172921578,155746.824914887,0.0,1.0
2025-06-12,42.55,42.64,41.98,42.27,142792,42.4678146961554,42.5576408612002,41.898915650872,42.1883555160162,143068.336420664,0.0,1.0
2025-06-13,41.17,42.095,41.06,41.72,116527,41.0904801654693,42.0136935284292,40.9806926304146,41.6394178407428,116752.507410014,0.0,1.0
2025-06-16,41.85,41.945,41.34,41.63,147333,41.7691667458074,41.8639832533546,41.2601518105538,41.549591675698,147618.124333756,0.0,1.0
2025-06-17,41.48,42.185,41.34,41.51,159014,41.3998814006234,42.103519693474,41.2601518105538,41.4298234556384,159321.729841977,0.0,1.0
2025-06-18,41.38,42.09,41.36,41.44,82023,41.3000745505737,42.0087031859267,41.2801131805638,41.3599586606035,82181.7339783192,0.0,1.0
2025-06-20,41.21,41.72,41.045,41.67,306692,41.1304029054892,41.6394178407428,40.9657216029072,41.5895144157179,307285.52183264,0.0,1.0
2025-06-23,42.17,42.2325,40.77,41.13,164780,42.0885486659665,42.1509279472476,40.6912527652704,41.0505574254494,165098.888420899,0.0,1.0
2025-06-24,43.3,43.44,42.235,42.42,221956,43.2163660715283,43.3560956615979,42.1534231184988,42.3380657910908,222385.53755522,0.0,1.0
2025-06-25,42.95,43.7,42.905,43.185,176044,42.8670420963543,43.6155934717272,42.8221290138319,43.1015881939712,176384.686935119,0.0,1.0
2025-06-26,43.44,43.605,43.055,43.14,101504,43.3560956615979,43.52077696418,42.9718392889065,43.0566751114488,101700.43433836,0.0,1.0
2025-06-27,43.62,43.93,43.145,43.48,699075,43.5756707317073,43.8853556910569,43.1011534552846,43.4358130081301,699786.164801628,0.04,1.0
2025-06-30,42.61,43.82,42.6,43.76,165334,42.5666971544715,43.7754674796748,42.5567073170732,43.7155284552846,165502.19328586,0.0,1.0
2025-07-01,43.33,43.925,42.48,42.48,106213,43.2859654471545,43.8803607723577,42.4368292682927,42.4368292682927,106321.049847406,0.0,1.0
2025-07-02,44.51,44.54,43.265,43.41,234760,44.4647662601626,44.4947357723577,43.221031504065,43.3658841463415,234998.819938962,0.0,1.0
2025-07-03,44.62,45.26,44.305,44.98,82271,44.5746544715447,45.2140040650406,44.2599745934959,44.9342886178862,82354.6937945066,0.0,1.0
2025-07-07,43.07,44.32,42.99,44.04,167534,43.0262296747968,44.2749593495935,42.9463109756098,43.995243902439,167704.431332655,0.0,1.0
2025-07-08,43.23,44.3943,43.17,43.51,239767,43.1860670731707,44.3491838414634,43.1261280487805,43.4657825203252,240010.91353001,0.0,1.0
2025-07-09,43.27,43.435,42.39,43.38,142791,43.2260264227642,43.3908587398374,42.3469207317073,43.3359146341463,142936.260427264,0.0,1.0
2025-07-10,42.8,43.65,42.79,43.08,165778,42.7565040650407,43.6056402439024,42.7465142276423,43.0362195121951,165946.644964395,0.0,1.0
2025-07-11,41.9,42.57,41.78,42.52,157362,41.857418699187,42.5267378048781,41.7375406504065,42.4767886178862,157522.083418108,0.0,1.0
2025-07-14,41.57,41.89,41.195,41.6,109351,41.5277540650407,41.8474288617886,41.1531351626016,41.5577235772358,109462.242115971,0.0,1.0
2025-07-15,41.14,42.975,41.13,42.11,266799,41.0981910569106,42.9313262195122,41.0882012195122,42.0672052845528,267070.413021363,0.0,1.0
2025-07-16,41.5,41.66,40.925,41.4,327052,41.457825203252,41.617662601626,40.8834095528455,41.3579268292683,327384.708036623,0.0,1.0
2025-07-17,41.91,42.195,41.36,41.36,335772,41.8674085365854,42.152118902439,41.3179674796748,41.3179674796748,336113.578840285,0.0,1.0
2025-07-18,41.02,42.235,40.88,42.17,230311,40.9783130081301,42.1920782520325,40.8384552845529,42.1271443089431,230545.293997965,0.0,1.0
2025-07-21,40.67,41.24,40.45,41.22,319280,40.628668699187,41.1980894308943,40.4088922764228,41.1781097560976,319604.80162767,0.0,1.0
2025-07-22,40.71,40.86,40.35,40.66,318077,40.6686280487805,40.8184756097561,40.308993902439,40.6186788617886,318400.577822991,0.0,1.0
2025-07-23,40.44,41.465,40.07,41.23,536813,40.3989024390244,41.4228607723577,40.0292784552846,41.1880995934959,537359.09664293,0.0,1.0
2025-07-24,42.0,43.88,40.41,43.0,530520,41.9573170731707,43.835406504065,40.3689329268293,42.9563008130081,531059.694811801,0.0,1.0
2025-07-25,41.43,42.04,40.68,41.98,367114,41.3878963414634,41.9972764227642,40.6386585365854,41.937337398374,367487.462868769,0.0,1.0
2025-07-28,41.53,42.05,41.44,41.76,249067,41.4877947154472,42.0072662601626,41.3978861788618,41.7175609756098,249320.374364191,0.0,1.0
2025-07-29,41.25,42.285,41.01,41.74,269558,41.2080792682927,42.2420274390244,40.9683231707317,41.697581300813,269832.219735503,0.0,1.0
2025-07-30,40.47,42.08,40.34,41.2,261480,40.4288719512195,42.0372357723577,40.2990040650407,41.1581300813008,261746.002034588,0.0,1.0
2025-07-31,39.19,40.405,38.96,39.87,241757,39.1501727642276,40.3639380081301,38.920406504065,39.8294817073171,242002.937945066,0.0,1.0
2025-08-01,38.44,39.06,37.96,38.43,236555,38.4009349593496,39.0203048780488,37.9214227642276,38.3909451219512,236795.645981689,0.0,1.0
2025-08-04,38.99,39.35,38.69,38.91,162926,38.9503760162602,39.3100101626016,38.6506808943089,38.8704573170732,163091.743641912,0.0,1.0
2025-08-05,38.93,39.26,38.54,39.03,182641,38.8904369918699,39.2201016260163,38.5008333333333,38.9903353658537,182826.799593083,0.0,1.0
2025-08-06,38.41,38.78,38.32,38.64,219959,38.3709654471545,38.7405894308943,38.2810569105691,38.6007317073171,220182.762970498,0.0,1.0
2025-08-07,38.57,38.9699,38.4,38.94,129565,38.5308028455285,38.9302964430894,38.3609756097561,38.9004268292683,129696.805696846,0.0,1.0
2025-08-08,39.18,39.46,38.4747,38.64,127413,39.1401829268293,39.4198983739837,38.435599695122,38.6007317073171,127542.616480163,0.0,1.0
2025-08-11,39.61,39.905,39.09,39.27,233132,39.5697459349594,39.8644461382114,39.0502743902439,39.2300914634146,233369.163784333,0.0,1.0
2025-08-12,41.4,41.41,39.81,39.81,169913,41.3579268292683,41.3679166666667,39.7695426829268,39.7695426829268,170085.851475076,0.0,1.0
2025-08-13,42.59,42.64,41.51,41.63,248757,42.5467174796748,42.5966666666667,41.4678150406504,41.5876930894309,249010.059003052,0.0,1.0
2025-08-14,41.55,41.91,41.17,41.91,136557,41.5077743902439,41.8674085365854,41.1281605691057,41.8674085365854,136695.91861648,0.0,1.0
2025-08-15,40.97,41.61,40.76,41.61,117250,40.9283638211382,41.5677134146341,40.7185772357724,41.5677134146341,117369.277721261,0.0,1.0
2025-08-18,41.31,41.37,40.89,40.91,112805,41.2680182926829,41.3279573170732,40.8484451219512,40.868424796748,112919.755849441,0.0,1.0
2025-08-19,41.61,41.72,41.12,41.39,129422,41.5677134146341,41.6776016260163,41.0782113821138,41.3479369918699,129553.660223805,0.0,1.0
2025-08-20,41.55,41.55,40.99,41.49,194157,41.5077743902439,41.5077743902439,40.948343495935,41.4478353658537,194354.514750763,0.0,1.0
2025-08-21,41.54,41.58,41.1,41.42,133374,41.4977845528455,41.537743902439,41.0582317073171,41.377906504065,133509.680569685,0.0,1.0
2025-08-22,43.54,43.72,41.785,41.9,152946,43.4957520325203,43.6755691056911,41.7425355691057,41.857418699187,153101.591047813,0.0,1.0
2025-08-25,42.79,43.56,42.65,43.56,154487,42.7465142276423,43.5157317073171,42.606656504065,43.5157317073171,154644.158697864,0.0,1.0
2025-08-26,42.6,43.28,42.46,42.89,181358,42.5567073170732,43.2360162601626,42.4168495934959,42.846412601626,181542.494404883,0.0,1.0
2025-08-27,42.62,42.72,42.15,42.21,120980,42.5766869918699,42.6765853658537,42.1071646341463,42.1671036585366,121103.072227874,0.0,1.0
2025-08-28,42.93,42.94,42.39,42.89,130139,42.8863719512195,42.8963617886179,42.3469207317073,42.846412601626,130271.389623601,0.0,1.0
2025-08-29,42.49,43.06,42.33,43.06,141519,42.4468191056911,43.0162398373984,42.2869817073171,43.0162398373984,141662.966429298,0.0,1.0
2025-09-02,42.08,42.14,41.4,41.72,140308,42.0372357723577,42.097174796748,41.3579268292683,41.6776016260163,140450.734486267,0.0,1.0
2025-09-03,41.96,42.09,41.55,41.85,120303,41.9173577235772,42.0472256097561,41.5077743902439,41.8074695121951,120425.383519837,0.0,1.0
2025-09-04,42.59,42.59,41.71,42.1,124883,42.5467174796748,42.5467174796748,41.6676117886179,42.0572154471545,125010.042726348,0.0,1.0
2025-09-05,42.35,43.23,42.07,42.6,110236,42.3069613821138,43.1860670731707,42.0272459349594,42.5567073170732,110348.14242116,0.0,1.0
2025-09-08,42.11,42.35,41.78,42.27,112663,42.0672052845528,42.3069613821138,41.7375406504065,42.2270426829268,112777.611393693,0.0,1.0
2025-09-09,41.23,42.035,41.14,41.93,95755,41.1880995934959,41.992281504065,41.0981910569106,41.8873882113821,95852.4109867753,0.0,1.0
2025-09-10,41.46,41.665,41.07,41.07,130070,41.4178658536585,41.6226575203252,41.028262195122,41.028262195122,130202.319430316,0.0,1.0
2025-09-11,42.74,42.91,41.43,41.43,190445,42.6965650406504,42.8663922764228,41.3878963414634,41.3878963414634,190638.738555443,0.0,1.0
2025-09-12,41.71,42.7,41.645,42.65,99328,41.6676117886179,42.6566056910569,41.6026778455285,42.606656504065,99429.0457782299,0.0,1.0
2025-09-15,42.06,42.38,41.786,41.9,125280,42.017256097561,42.3369308943089,41.7435345528455,41.857418699187,125407.446592065,0.0,1.0
2025-09-16,41.67,42.05,41.41,41.93,135607,41.6276524390244,42.0072662601626,41.3679166666667,41.8873882113821,135744.952187182,0.0,1.0
2025-09-17,41.43,42.4,41.35,41.7,133283,41.3878963414634,42.3569105691057,41.3079776422764,41.6576219512195,133418.587995931,0.0,1.0
2025-09-18,42.66,42.88,41.76,41.76,145662,42.6166463414634,42.8364227642276,41.7175609756098,41.7175609756098,145810.181078332,0.0,1.0
2025-09-19,41.71,42.75,41.6,42.75,677142,41.6676117886179,42.7065548780488,41.5577235772358,42.7065548780488,677830.85249237,0.0,1.0
2025-09-22,41.84,41.92,41.27,41.59,231398,41.7974796747968,41.8773983739837,41.2280589430894,41.5477337398374,231633.399796541,0.0,1.0
2025-09-23,41.66,42.57,41.54,41.87,122614,41.617662601626,42.5267378048781,41.4977845528455,41.8274491869919,122738.734486267,0.0,1.0
2025-09-24,40.86,41.84,40.34,41.53,142103,40.8184756097561,41.7974796747968,40.2990040650407,41.4877947154472,142247.560528993,0.0,1.0
2025-09-25,39.69,41.15,39.625,40.72,231467,39.6496646341463,41.1081808943089,39.5847306910569,40.6786178861789,231702.469989827,0.0,1.0
2025-09-26,39.32,39.905,39.075,39.71,192739,39.32,39.905,39.075,39.71,192739,0.04,1.0
2025-09-29,38.78,39.84,38.61,39.75,214434,38.78,39.84,38.61,39.75,214434,0.0,1.0
2025-09-30,39.94,39.98,38.69,38.69,217964,39.94,39.98,38.69,38.69,217964,0.0,1.0
2025-10-01,39.59,39.97,39.31,39.51,185681,39.59,39.97,39.31,39.51,185681,0.0,1.0
2025-10-02,39.75,39.87,39.2601,39.7,106358,39.75,39.87,39.2601,39.7,106358,0.0,1.0
2025-10-03,39.67,40.63,39.43,39.92,132573,39.67,40.63,39.43,39.92,132573,0.0,1.0
2025-10-06,40.09,40.41,39.67,40.05,210398,40.09,40.41,39.67,40.05,210398,0.0,1.0
2025-10-07,38.29,40.19,38.13,40.15,287076,38.29,40.19,38.13,40.15,287076,0.0,1.0
2025-10-08,38.77,38.865,38.15,38.43,125249,38.77,38.865,38.15,38.43,125249,0.0,1.0
2025-10-09,38.31,38.8,38.0353,38.8,145746,38.31,38.8,38.0353,38.8,145746,0.0,1.0
2025-10-10,36.74,38.69,36.655,38.4,191207,36.74,38.69,36.655,38.4,191207,0.0,1.0
2025-10-13,36.47,37.67,36.37,37.46,300676,36.47,37.67,36.37,37.46,300676,0.0,1.0
2025-10-14,38.24,38.26,36.025,36.04,352692,38.24,38.26,36.025,36.04,352692,0.0,1.0
2025-10-15,39.67,39.7,38.245,38.69,208273,39.67,39.7,38.245,38.69,208273,0.0,1.0
2025-10-16,41.01,41.09,39.57,39.75,301943,41.01,41.09,39.57,39.75,301943,0.0,1.0
2025-10-17,40.03,41.495,39.8,40.76,283504,40.03,41.495,39.8,40.76,283504,0.0,1.0
2025-10-20,41.22,41.26,40.25,40.25,171234,41.22,41.26,40.25,40.25,171234,0.0,1.0
2025-10-21,41.3,41.61,40.94,41.2,161387,41.3,41.61,40.94,41.2,161387,0.0,1.0
2025-10-22,40.98,41.675,40.81,41.39,228937,40.98,41.675,40.81,41.39,228937,0.0,1.0
2025-10-23,42.16,42.19,40.93,40.93,185246,42.16,42.19,40.93,40.93,185246,0.0,1.0
2025-10-24,42.16,43.0,41.925,42.72,233864,42.16,43.0,41.925,42.72,233864,0.0,1.0
2025-10-27,42.44,42.96,42.32,42.33,321857,42.44,42.96,42.32,42.33,321857,0.0,1.0
2025-10-28,40.51,42.67,36.21,42.67,394006,40.51,42.67,36.21,42.67,394006,0.0,1.0
2025-10-29,41.13,41.9,40.53,40.53,343840,41.13,41.9,40.53,40.53,343840,0.0,1.0
2025-10-30,40.76,41.39,40.37,40.69,265683,40.76,41.39,40.37,40.69,265683,0.0,1.0
2025-10-31,41.51,41.62,40.31,40.77,189949,41.51,41.62,40.31,40.77,189949,0.0,1.0
2025-11-03,41.64,42.47,41.23,41.87,304448,41.64,42.47,41.23,41.87,304448,0.0,1.0
2025-11-04,41.95,42.26,40.88,41.0,266634,41.95,42.26,40.88,41.0,266634,0.0,1.0
2025-11-05,43.26,43.37,42.06,42.06,178175,43.26,43.37,42.06,42.06,178175,0.0,1.0
2025-11-06,41.01,42.875,40.83,42.81,200850,41.01,42.875,40.83,42.81,200850,0.0,1.0
2025-11-07,40.72,43.81,40.1601,43.81,252534,40.72,43.81,40.1601,43.81,252534,0.0,1.0
2025-11-10,41.3,41.35,40.23,41.01,183045,41.3,41.35,40.23,41.01,183045,0.0,1.0
2025-11-11,41.36,41.55,40.685,41.22,116717,41.36,41.55,40.685,41.22,116717,0.0,1.0
2025-11-12,42.34,43.0,41.51,41.51,230990,42.34,43.0,41.51,41.51,230990,0.0,1.0
2025-11-13,42.45,42.485,41.74,41.81,221849,42.45,42.485,41.74,41.81,221849,0.0,1.0
2025-11-14,42.35,42.505,41.62,41.91,216034,42.35,42.505,41.62,41.91,216034,0.0,1.0
2025-11-17,41.04,42.5626,41.04,42.0,203714,41.04,42.5626,41.04,42.0,203714,0.0,1.0
2025-11-18,41.35,41.73,40.64,40.9,177346,41.35,41.73,40.64,40.9,177346,0.0,1.0
2025-11-19,41.93,42.0,41.33,41.33,155015,41.93,42.0,41.33,41.33,155015,0.0,1.0
2025-11-20,40.29,42.97,40.15,42.53,191298,40.29,42.97,40.15,42.53,191298,0.0,1.0
2025-11-21,41.8,42.21,40.39,40.39,200122,41.8,42.21,40.39,40.39,200122,0.0,1.0
2025-11-24,42.31,42.62,41.39,41.79,225482,42.31,42.62,41.39,41.79,225482,0.0,1.0
2025-11-25,42.51,43.49,42.45,42.67,174634,42.51,43.49,42.45,42.67,174634,0.0,1.0
2025-11-26,42.58,42.98,42.18,42.24,194241,42.58,42.98,42.18,42.24,194241,0.0,1.0