date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-26,8.75,8.75,8.75,8.75,500,0.763150375171362,0.763150375171362,0.763150375171362,0.763150375171362,5732.81510739953,0.0,1.0
1990-04-27,8.75,9.25,8.75,8.75,0,0.763150375171362,0.806758968038297,0.763150375171362,0.763150375171362,0,0.0,1.0
1990-04-30,9.25,9.25,9.25,9.25,300,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,3439.68906443972,0.0,1.0
1990-05-01,9.0,9.25,9.0,9.0,2100,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,24077.823451078,0.0,1.0
1990-05-02,9.0,9.25,9.0,9.0,0,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-05-03,9.0,9.25,9.0,9.0,0,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-05-04,9.0,9.25,9.0,9.0,0,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-05-07,8.75,9.25,8.75,9.25,6200,0.763150375171362,0.806758968038297,0.763150375171362,0.806758968038297,71086.9073317541,0.0,1.0
1990-05-08,8.75,9.25,8.75,8.75,130600,0.763150375171362,0.806758968038297,0.763150375171362,0.763150375171362,1497411.30605276,0.0,1.0
1990-05-09,8.625,8.625,8.625,8.625,2900,0.752248226954629,0.752248226954629,0.752248226954629,0.752248226954629,33250.3276229172,0.0,1.0
1990-05-10,8.75,9.0,8.625,8.625,49800,0.763150375171362,0.78495467160483,0.752248226954629,0.752248226954629,570988.384696993,0.0,1.0
1990-05-11,9.0,9.0,8.625,8.625,500,0.78495467160483,0.78495467160483,0.752248226954629,0.752248226954629,5732.81510739952,0.0,1.0
1990-05-14,8.625,9.0,8.625,9.0,600,0.752248226954629,0.78495467160483,0.752248226954629,0.78495467160483,6879.37812887942,0.0,1.0
1990-05-15,8.625,8.625,8.625,8.625,100,0.752248226954629,0.752248226954629,0.752248226954629,0.752248226954629,1146.5630214799,0.0,1.0
1990-05-16,9.0,9.0,8.625,8.625,300,0.78495467160483,0.78495467160483,0.752248226954629,0.752248226954629,3439.68906443971,0.0,1.0
1990-05-17,8.75,8.75,8.75,8.75,2000,0.763150375171362,0.763150375171362,0.763150375171362,0.763150375171362,22931.2604295981,0.0,1.0
1990-05-18,8.625,8.625,8.625,8.625,1000,0.752248226954629,0.752248226954629,0.752248226954629,0.752248226954629,11465.630214799,0.0,1.0
1990-05-21,8.625,9.0,8.625,8.625,0,0.752248226954629,0.78495467160483,0.752248226954629,0.752248226954629,0,0.0,1.0
1990-05-22,9.0,9.0,8.625,8.625,10100,0.78495467160483,0.78495467160483,0.752248226954629,0.752248226954629,115802.86516947,0.0,1.0
1990-05-23,8.75,8.75,8.75,8.75,100,0.763150375171362,0.763150375171362,0.763150375171362,0.763150375171362,1146.56302147991,0.0,1.0
1990-05-24,8.625,9.25,8.625,8.75,0,0.752248226954629,0.806758968038297,0.752248226954629,0.763150375171362,0,0.0,1.0
1990-05-25,8.625,8.625,8.5,8.625,4700,0.752248226954629,0.752248226954629,0.741346078737895,0.752248226954629,53888.4620095555,0.0,1.0
1990-05-29,8.625,8.625,8.625,8.625,500,0.752248226954629,0.752248226954629,0.752248226954629,0.752248226954629,5732.81510739952,0.0,1.0
1990-05-30,8.625,9.25,8.625,9.25,700,0.752248226954629,0.806758968038297,0.752248226954629,0.806758968038297,8025.94115035933,0.0,1.0
1990-05-31,9.25,9.25,9.25,9.25,100,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,1146.56302147991,0.0,1.0
1990-06-01,9.125,9.125,9.125,9.125,500,0.795856819821564,0.795856819821564,0.795856819821564,0.795856819821564,5732.81510739952,0.0,1.0
1990-06-04,8.625,9.25,8.625,9.125,0,0.752248226954629,0.806758968038297,0.752248226954629,0.795856819821564,0,0.0,1.0
1990-06-05,9.25,9.25,9.25,9.25,300,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,3439.68906443972,0.0,1.0
1990-06-06,8.625,9.25,8.625,9.25,0,0.752248226954629,0.806758968038297,0.752248226954629,0.806758968038297,0,0.0,1.0
1990-06-07,8.625,8.625,8.625,8.625,1200,0.752248226954629,0.752248226954629,0.752248226954629,0.752248226954629,13758.7562577588,0.0,1.0
1990-06-08,8.875,9.0,8.75,8.75,71300,0.774052523388096,0.78495467160483,0.763150375171362,0.763150375171362,817499.434315172,0.0,1.0
1990-06-11,9.5,9.625,9.0,9.125,31400,0.828563264471765,0.839465412688499,0.78495467160483,0.795856819821564,360020.78874469,0.0,1.0
1990-06-12,9.5,9.875,9.25,9.625,14400,0.828563264471765,0.861269709121966,0.806758968038297,0.839465412688499,165105.075093106,0.0,1.0
1990-06-13,9.25,9.25,9.25,9.25,100,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,1146.56302147991,0.0,1.0
1990-06-14,9.5,10.0,9.5,10.0,2000,0.828563264471765,0.8721718573387,0.828563264471765,0.8721718573387,22931.2604295981,0.0,1.0
1990-06-15,9.25,9.25,9.25,9.25,200,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,2293.12604295981,0.0,1.0
1990-06-18,10.13,10.13,10.13,10.13,100,0.883510091484103,0.883510091484103,0.883510091484103,0.883510091484103,1146.5630214799,0.0,1.0
1990-06-19,9.375,10.13,9.375,10.13,300,0.817661116255031,0.883510091484103,0.817661116255031,0.883510091484103,3439.68906443971,0.0,1.0
1990-06-20,9.75,9.75,9.75,9.75,1100,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,12612.193236279,0.0,1.0
1990-06-21,9.25,9.75,9.25,9.75,1300,0.806758968038297,0.850367560905232,0.806758968038297,0.850367560905232,14905.3192792388,0.0,1.0
1990-06-22,9.25,9.25,9.25,9.25,800,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,9172.50417183924,0.0,1.0
1990-06-25,9.25,9.75,9.25,9.25,0,0.806758968038297,0.850367560905232,0.806758968038297,0.806758968038297,0,0.0,1.0
1990-06-26,9.25,9.75,9.25,9.25,0,0.806758968038297,0.850367560905232,0.806758968038297,0.806758968038297,0,0.0,1.0
1990-06-27,9.5,9.5,9.25,9.25,4000,0.828563264471765,0.828563264471765,0.806758968038297,0.806758968038297,45862.5208591962,0.0,1.0
1990-06-28,9.75,9.75,9.75,9.75,1900,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,21784.6974081182,0.0,1.0
1990-06-29,10.0,10.25,9.5,9.625,8700,0.8721718573387,0.893976153772167,0.828563264471765,0.839465412688499,99750.9828687517,0.0,1.0
1990-07-02,10.5,10.63,10.25,10.25,21500,0.915780450205635,0.927118684351038,0.893976153772167,0.893976153772167,246511.049618179,0.0,1.0
1990-07-03,10.25,10.75,10.25,10.5,0,0.893976153772167,0.937584746639102,0.893976153772167,0.915780450205635,0,0.0,1.0
1990-07-05,10.25,10.25,10.25,10.25,5100,0.893976153772167,0.893976153772167,0.893976153772167,0.893976153772167,58474.7140954752,0.0,1.0
1990-07-06,10.25,10.5,10.25,10.25,14600,0.893976153772167,0.915780450205635,0.893976153772167,0.893976153772167,167398.201136066,0.0,1.0
1990-07-09,10.75,10.75,10.75,10.75,1200,0.937584746639102,0.937584746639102,0.937584746639102,0.937584746639102,13758.7562577589,0.0,1.0
1990-07-10,10.75,10.75,10.75,10.75,1000,0.937584746639102,0.937584746639102,0.937584746639102,0.937584746639102,11465.6302147991,0.0,1.0
1990-07-11,10.25,10.75,10.25,10.75,0,0.893976153772167,0.937584746639102,0.893976153772167,0.937584746639102,0,0.0,1.0
1990-07-12,10.75,10.75,10.75,10.75,800,0.937584746639102,0.937584746639102,0.937584746639102,0.937584746639102,9172.50417183924,0.0,1.0
1990-07-13,10.25,10.75,10.25,10.75,2600,0.893976153772167,0.937584746639102,0.893976153772167,0.937584746639102,29810.6385584775,0.0,1.0
1990-07-16,10.5,11.0,10.5,10.5,61300,0.915780450205635,0.95938904307257,0.915780450205635,0.915780450205635,702843.132167181,0.0,1.0
1990-07-17,11.0,11.0,10.38,11.0,1900,0.95938904307257,0.95938904307257,0.90531438791757,0.95938904307257,21784.6974081182,0.0,1.0
1990-07-18,10.63,11.0,10.38,11.0,6700,0.927118684351038,0.95938904307257,0.90531438791757,0.95938904307257,76819.7224391536,0.0,1.0
1990-07-19,10.25,10.63,10.0,10.25,14700,0.893976153772167,0.927118684351038,0.8721718573387,0.893976153772167,168544.764157546,0.0,1.0
1990-07-20,10.5,10.5,10.13,10.5,2100,0.915780450205635,0.915780450205635,0.883510091484103,0.915780450205635,24077.823451078,0.0,1.0
1990-07-23,10.5,10.5,10.0,10.5,4300,0.915780450205635,0.915780450205635,0.8721718573387,0.915780450205635,49302.2099236359,0.0,1.0
1990-07-24,10.0,10.0,10.0,10.0,2000,0.8721718573387,0.8721718573387,0.8721718573387,0.8721718573387,22931.2604295981,0.0,1.0
1990-07-25,9.75,9.75,9.75,9.75,1000,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,11465.6302147991,0.0,1.0
1990-07-26,10.0,10.25,9.875,10.25,6300,0.8721718573387,0.893976153772167,0.861269709121966,0.893976153772167,72233.470353234,0.0,1.0
1990-07-27,9.75,9.75,9.75,9.75,100,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,1146.56302147991,0.0,1.0
1990-07-30,9.75,9.75,9.75,9.75,600,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,6879.37812887943,0.0,1.0
1990-07-31,10.25,10.25,10.25,10.25,1000,0.893976153772167,0.893976153772167,0.893976153772167,0.893976153772167,11465.6302147991,0.0,1.0
1990-08-01,10.13,10.13,9.75,9.75,11100,0.883510091484103,0.883510091484103,0.850367560905232,0.850367560905232,127268.495384269,0.0,1.0
1990-08-02,10.25,10.25,10.25,10.25,1500,0.893976153772167,0.893976153772167,0.893976153772167,0.893976153772167,17198.4453221986,0.0,1.0
1990-08-03,9.75,10.25,9.75,10.25,5900,0.850367560905232,0.893976153772167,0.850367560905232,0.893976153772167,67647.2182673144,0.0,1.0
1990-08-06,9.25,9.25,9.0,9.0,9900,0.806758968038297,0.806758968038297,0.78495467160483,0.78495467160483,113509.739126511,0.0,1.0
1990-08-07,9.0,9.25,9.0,9.0,25600,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,293520.133498856,0.0,1.0
1990-08-08,9.0,9.375,9.0,9.0,0,0.78495467160483,0.817661116255031,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-08-09,9.0,9.375,9.0,9.0,0,0.78495467160483,0.817661116255031,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-08-10,9.0,9.375,9.0,9.0,0,0.78495467160483,0.817661116255031,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-08-13,9.5,9.5,9.25,9.375,3800,0.828563264471765,0.828563264471765,0.806758968038297,0.817661116255031,43569.3948162364,0.0,1.0
1990-08-14,9.0,9.25,9.0,9.125,2600,0.78495467160483,0.806758968038297,0.78495467160483,0.795856819821564,29810.6385584775,0.0,1.0
1990-08-15,9.5,9.5,9.5,9.5,100,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,1146.5630214799,0.0,1.0
1990-08-16,9.0,9.5,9.0,9.5,0,0.78495467160483,0.828563264471765,0.78495467160483,0.828563264471765,0,0.0,1.0
1990-08-17,9.0,9.0,9.0,9.0,100,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,1146.5630214799,0.0,1.0
1990-08-20,9.25,9.25,9.0,9.0,22000,0.806758968038297,0.806758968038297,0.78495467160483,0.78495467160483,252243.864725579,0.0,1.0
1990-08-21,8.5,9.0,8.5,9.0,0,0.741346078737895,0.78495467160483,0.741346078737895,0.78495467160483,0,0.0,1.0
1990-08-22,8.5,9.0,8.5,9.0,12200,0.741346078737895,0.78495467160483,0.741346078737895,0.78495467160483,139880.688620548,0.0,1.0
1990-08-23,8.5,9.0,8.5,8.5,0,0.741346078737895,0.78495467160483,0.741346078737895,0.741346078737895,0,0.0,1.0
1990-08-24,9.0,9.0,8.5,8.5,11900,0.78495467160483,0.78495467160483,0.741346078737895,0.741346078737895,136440.999556109,0.0,1.0
1990-08-27,9.125,9.25,8.875,9.0,21500,0.795856819821564,0.806758968038297,0.774052523388096,0.78495467160483,246511.049618179,0.0,1.0
1990-08-28,9.25,9.25,9.25,9.25,200,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,2293.12604295981,0.0,1.0
1990-08-29,9.25,9.25,9.25,9.25,900,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,10319.0671933191,0.0,1.0
1990-08-30,8.5,9.25,8.5,9.25,0,0.741346078737895,0.806758968038297,0.741346078737895,0.806758968038297,0,0.0,1.0
1990-08-31,8.5,9.25,8.5,9.25,3100,0.741346078737895,0.806758968038297,0.741346078737895,0.806758968038297,35543.453665877,0.0,1.0
1990-09-04,9.125,9.125,8.5,8.5,3400,0.795856819821564,0.795856819821564,0.741346078737895,0.741346078737895,38983.1427303167,0.0,1.0
1990-09-05,8.5,9.5,8.5,9.125,0,0.741346078737895,0.828563264471765,0.741346078737895,0.795856819821564,0,0.0,1.0
1990-09-06,8.5,9.5,8.5,8.5,0,0.741346078737895,0.828563264471765,0.741346078737895,0.741346078737895,0,0.0,1.0
1990-09-07,9.5,9.5,9.5,9.5,200,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,2293.12604295981,0.0,1.0
1990-09-10,8.75,8.75,8.75,8.75,400,0.763150375171362,0.763150375171362,0.763150375171362,0.763150375171362,4586.25208591962,0.0,1.0
1990-09-11,8.75,9.5,8.75,8.75,0,0.763150375171362,0.828563264471765,0.763150375171362,0.763150375171362,0,0.0,1.0
1990-09-12,8.75,9.5,8.75,8.75,1600,0.763150375171362,0.828563264471765,0.763150375171362,0.763150375171362,18345.0083436785,0.0,1.0
1990-09-13,8.75,8.75,8.75,8.75,1600,0.763150375171362,0.763150375171362,0.763150375171362,0.763150375171362,18345.0083436785,0.0,1.0
1990-09-14,9.0,9.0,9.0,9.0,3900,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,44715.9578377163,0.0,1.0
1990-09-17,9.0,9.25,9.0,9.25,2300,0.78495467160483,0.806758968038297,0.78495467160483,0.806758968038297,26370.9494940378,0.0,1.0
1990-09-18,9.0,9.25,9.0,9.0,0,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-09-19,9.0,9.25,9.0,9.0,0,0.78495467160483,0.806758968038297,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-09-20,9.25,9.25,9.0,9.25,10500,0.806758968038297,0.806758968038297,0.78495467160483,0.806758968038297,120389.11725539,0.0,1.0
1990-09-21,9.0,9.5,9.0,9.25,0,0.78495467160483,0.828563264471765,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-09-24,9.5,9.5,9.5,9.5,1000,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,11465.630214799,0.0,1.0
1990-09-25,9.0,9.125,9.0,9.0,17000,0.78495467160483,0.795856819821564,0.78495467160483,0.78495467160483,194915.713651584,0.0,1.0
1990-09-26,9.0,9.125,9.0,9.0,62700,0.78495467160483,0.795856819821564,0.78495467160483,0.78495467160483,718895.0144679,0.0,1.0
1990-09-27,8.75,9.0,8.75,9.0,17100,0.763150375171362,0.78495467160483,0.763150375171362,0.78495467160483,196062.276673064,0.0,1.0
1990-09-28,8.75,9.0,8.75,8.75,23000,0.763150375171362,0.78495467160483,0.763150375171362,0.763150375171362,263709.494940378,0.0,1.0
1990-10-01,9.25,9.25,8.75,8.75,5400,0.806758968038297,0.806758968038297,0.763150375171362,0.763150375171362,61914.4031599149,0.0,1.0
1990-10-02,9.5,9.5,9.375,9.375,2200,0.828563264471765,0.828563264471765,0.817661116255031,0.817661116255031,25224.3864725579,0.0,1.0
1990-10-03,8.75,9.75,8.75,9.5,0,0.763150375171362,0.850367560905232,0.763150375171362,0.828563264471765,0,0.0,1.0
1990-10-04,8.75,9.75,8.75,8.75,0,0.763150375171362,0.850367560905232,0.763150375171362,0.763150375171362,0,0.0,1.0
1990-10-05,8.75,8.75,8.75,8.75,500,0.763150375171362,0.763150375171362,0.763150375171362,0.763150375171362,5732.81510739953,0.0,1.0
1990-10-08,8.75,9.75,8.75,8.75,0,0.763150375171362,0.850367560905232,0.763150375171362,0.763150375171362,0,0.0,1.0
1990-10-09,9.75,9.75,9.0,9.25,32600,0.850367560905232,0.850367560905232,0.78495467160483,0.806758968038297,373779.545002449,0.0,1.0
1990-10-10,9.0,9.375,9.0,9.0,5800,0.78495467160483,0.817661116255031,0.78495467160483,0.78495467160483,66500.6552458345,0.0,1.0
1990-10-11,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-10-12,9.375,9.5,9.0,9.0,62500,0.817661116255031,0.828563264471765,0.78495467160483,0.78495467160483,716601.88842494,0.0,1.0
1990-10-15,9.0,9.75,9.0,9.375,0,0.78495467160483,0.850367560905232,0.78495467160483,0.817661116255031,0,0.0,1.0
1990-10-16,9.125,9.25,9.0,9.0,3700,0.795856819821564,0.806758968038297,0.78495467160483,0.78495467160483,42422.8317947565,0.0,1.0
1990-10-17,9.25,9.5,9.25,9.5,40400,0.806758968038297,0.828563264471765,0.806758968038297,0.828563264471765,463211.460677882,0.0,1.0
1990-10-18,9.0,9.5,9.0,9.5,24200,0.78495467160483,0.828563264471765,0.78495467160483,0.828563264471765,277468.251198137,0.0,1.0
1990-10-19,9.125,9.125,9.0,9.0,4500,0.795856819821564,0.795856819821564,0.78495467160483,0.78495467160483,51595.3359665957,0.0,1.0
1990-10-22,9.0,9.5,9.0,9.5,2300,0.78495467160483,0.828563264471765,0.78495467160483,0.828563264471765,26370.9494940378,0.0,1.0
1990-10-23,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-10-24,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-10-25,9.0,9.0,9.0,9.0,800,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,9172.50417183923,0.0,1.0
1990-10-26,9.25,9.25,9.25,9.25,300,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,3439.68906443972,0.0,1.0
1990-10-29,9.0,9.5,9.0,9.25,0,0.78495467160483,0.828563264471765,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-10-30,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-10-31,9.0,9.0,9.0,9.0,1000,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,11465.630214799,0.0,1.0
1990-11-01,9.0,9.5,9.0,9.5,1100,0.78495467160483,0.828563264471765,0.78495467160483,0.828563264471765,12612.1932362789,0.0,1.0
1990-11-02,9.25,9.25,9.0,9.0,4400,0.806758968038297,0.806758968038297,0.78495467160483,0.78495467160483,50448.7729451158,0.0,1.0
1990-11-05,9.0,9.5,9.0,9.25,0,0.78495467160483,0.828563264471765,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-11-06,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-11-07,9.25,9.25,9.0,9.0,0,0.806758968038297,0.806758968038297,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-11-08,9.25,9.25,9.0,9.25,0,0.806758968038297,0.806758968038297,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-11-09,9.25,9.25,9.0,9.25,0,0.806758968038297,0.806758968038297,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-11-12,9.0,9.5,9.0,9.25,0,0.78495467160483,0.828563264471765,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-11-13,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-11-14,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-11-15,9.0,9.0,9.0,9.0,2300,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,26370.9494940378,0.0,1.0
1990-11-16,9.0,9.0,9.0,9.0,600,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,6879.37812887943,0.0,1.0
1990-11-19,9.5,9.5,9.5,9.5,1400,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,16051.8823007187,0.0,1.0
1990-11-20,9.25,9.5,9.25,9.5,3700,0.806758968038297,0.828563264471765,0.806758968038297,0.828563264471765,42422.8317947565,0.0,1.0
1990-11-21,9.375,9.5,9.0,9.0,10200,0.817661116255031,0.828563264471765,0.78495467160483,0.78495467160483,116949.42819095,0.0,1.0
1990-11-23,9.0,9.75,9.0,9.375,0,0.78495467160483,0.850367560905232,0.78495467160483,0.817661116255031,0,0.0,1.0
1990-11-26,9.0,9.0,9.0,9.0,500,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,5732.81510739952,0.0,1.0
1990-11-27,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-11-28,9.25,9.5,9.0,9.25,17800,0.806758968038297,0.828563264471765,0.78495467160483,0.806758968038297,204088.217823423,0.0,1.0
1990-11-29,9.0,9.5,9.0,9.0,0,0.78495467160483,0.828563264471765,0.78495467160483,0.78495467160483,0,0.0,1.0
1990-11-30,9.5,9.5,9.0,9.0,1500,0.828563264471765,0.828563264471765,0.78495467160483,0.78495467160483,17198.4453221986,0.0,1.0
1990-12-03,9.25,9.25,9.0,9.0,10000,0.806758968038297,0.806758968038297,0.78495467160483,0.78495467160483,114656.302147991,0.0,1.0
1990-12-04,9.0,9.5,9.0,9.25,0,0.78495467160483,0.828563264471765,0.78495467160483,0.806758968038297,0,0.0,1.0
1990-12-05,9.0,9.0,9.0,9.0,200,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,2293.12604295981,0.0,1.0
1990-12-06,9.0,9.0,9.0,9.0,300,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,3439.68906443971,0.0,1.0
1990-12-07,9.0,9.0,9.0,9.0,200,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,2293.12604295981,0.0,1.0
1990-12-10,9.0,9.0,9.0,9.0,300,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,3439.68906443971,0.0,1.0
1990-12-11,9.5,9.5,9.5,9.5,200,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,2293.12604295981,0.0,1.0
1990-12-12,9.125,9.25,9.125,9.25,3200,0.795856819821564,0.806758968038297,0.795856819821564,0.806758968038297,36690.0166873569,0.0,1.0
1990-12-13,9.25,9.5,9.0,9.0,53200,0.806758968038297,0.828563264471765,0.78495467160483,0.78495467160483,609971.52742731,0.0,1.0
1990-12-14,9.0,9.0,9.0,9.0,300,0.78495467160483,0.78495467160483,0.78495467160483,0.78495467160483,3439.68906443971,0.0,1.0
1990-12-17,9.0,9.125,9.0,9.0,4500,0.78495467160483,0.795856819821564,0.78495467160483,0.78495467160483,51595.3359665957,0.0,1.0
1990-12-18,9.25,9.25,9.0,9.0,14900,0.806758968038297,0.806758968038297,0.78495467160483,0.78495467160483,170837.890200506,0.0,1.0
1990-12-19,9.25,9.25,9.25,9.25,8000,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,91725.0417183924,0.0,1.0
1990-12-20,9.0,9.5,9.0,9.5,5300,0.78495467160483,0.828563264471765,0.78495467160483,0.828563264471765,60767.8401384349,0.0,1.0
1990-12-21,9.5,9.5,9.0,9.0,1900,0.828563264471765,0.828563264471765,0.78495467160483,0.78495467160483,21784.6974081182,0.0,1.0
1990-12-24,9.125,9.25,9.0,9.0,18300,0.795856819821564,0.806758968038297,0.78495467160483,0.78495467160483,209821.032930822,0.0,1.0
1990-12-26,9.125,9.125,9.125,9.125,1300,0.795856819821564,0.795856819821564,0.795856819821564,0.795856819821564,14905.3192792388,0.0,1.0
1990-12-27,9.25,9.5,9.25,9.25,0,0.806758968038297,0.828563264471765,0.806758968038297,0.806758968038297,0,0.0,1.0
1990-12-28,9.25,9.5,9.25,9.5,300,0.806758968038297,0.828563264471765,0.806758968038297,0.828563264471765,3439.68906443972,0.0,1.0
1990-12-31,9.25,9.25,9.25,9.25,100,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,1146.56302147991,0.0,1.0
1991-01-02,9.375,9.375,9.375,9.375,2700,0.817661116255031,0.817661116255031,0.817661116255031,0.817661116255031,30957.2015799574,0.0,1.0
1991-01-03,9.5,9.5,9.25,9.25,1300,0.828563264471765,0.828563264471765,0.806758968038297,0.806758968038297,14905.3192792388,0.0,1.0
1991-01-04,9.25,9.75,9.25,9.5,0,0.806758968038297,0.850367560905232,0.806758968038297,0.828563264471765,0,0.0,1.0
1991-01-07,9.25,9.75,9.25,9.25,0,0.806758968038297,0.850367560905232,0.806758968038297,0.806758968038297,0,0.0,1.0
1991-01-08,9.375,9.5,9.25,9.25,12000,0.817661116255031,0.828563264471765,0.806758968038297,0.806758968038297,137587.562577589,0.0,1.0
1991-01-09,9.25,9.75,9.25,9.375,0,0.806758968038297,0.850367560905232,0.806758968038297,0.817661116255031,0,0.0,1.0
1991-01-10,9.25,9.25,9.25,9.25,400,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,4586.25208591962,0.0,1.0
1991-01-11,9.375,9.375,9.375,9.375,1000,0.817661116255031,0.817661116255031,0.817661116255031,0.817661116255031,11465.630214799,0.0,1.0
1991-01-14,9.25,9.25,9.25,9.25,400,0.806758968038297,0.806758968038297,0.806758968038297,0.806758968038297,4586.25208591962,0.0,1.0
1991-01-15,9.25,10.0,9.25,9.25,0,0.806758968038297,0.8721718573387,0.806758968038297,0.806758968038297,0,0.0,1.0
1991-01-16,9.5,9.5,9.25,9.25,11600,0.828563264471765,0.828563264471765,0.806758968038297,0.806758968038297,133001.310491669,0.0,1.0
1991-01-17,9.75,9.75,9.75,9.75,1000,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,11465.6302147991,0.0,1.0
1991-01-18,9.5,9.5,9.5,9.5,100,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,1146.5630214799,0.0,1.0
1991-01-21,9.5,10.0,9.5,9.5,0,0.828563264471765,0.8721718573387,0.828563264471765,0.828563264471765,0,0.0,1.0
1991-01-22,9.5,10.0,9.5,9.5,0,0.828563264471765,0.8721718573387,0.828563264471765,0.828563264471765,0,0.0,1.0
1991-01-23,9.75,9.75,9.5,9.5,4100,0.850367560905232,0.850367560905232,0.828563264471765,0.828563264471765,47009.0838806761,0.0,1.0
1991-01-24,9.875,9.875,9.875,9.875,1100,0.861269709121966,0.861269709121966,0.861269709121966,0.861269709121966,12612.193236279,0.0,1.0
1991-01-25,9.875,10.0,9.875,10.0,4600,0.861269709121966,0.8721718573387,0.861269709121966,0.8721718573387,52741.8989880756,0.0,1.0
1991-01-28,9.875,9.875,9.875,9.875,200,0.861269709121966,0.861269709121966,0.861269709121966,0.861269709121966,2293.12604295981,0.0,1.0
1991-01-29,9.5,9.5,9.5,9.5,100,0.828563264471765,0.828563264471765,0.828563264471765,0.828563264471765,1146.5630214799,0.0,1.0
1991-01-30,9.75,9.75,9.75,9.75,200,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,2293.12604295981,0.0,1.0
1991-01-31,9.75,9.75,9.75,9.75,1000,0.850367560905232,0.850367560905232,0.850367560905232,0.850367560905232,11465.6302147991,0.0,1.0
1991-02-01,9.75,10.5,9.75,9.75,0,0.850367560905232,0.915780450205635,0.850367560905232,0.850367560905232,0,0.0,1.0
1991-02-04,9.75,10.5,9.75,9.75,0,0.850367560905232,0.915780450205635,0.850367560905232,0.850367560905232,0,0.0,1.0
1991-02-05,10.25,10.5,10.0,10.5,7200,0.893976153772167,0.915780450205635,0.8721718573387,0.915780450205635,82552.5375465532,0.0,1.0
1991-02-06,10.63,11.0,10.25,10.25,16900,0.927118684351038,0.95938904307257,0.893976153772167,0.893976153772167,193769.150630104,0.0,1.0
1991-02-07,10.75,10.75,10.5,10.5,5800,0.937584746639102,0.937584746639102,0.915780450205635,0.915780450205635,66500.6552458345,0.0,1.0
1991-02-08,10.5,10.5,10.5,10.5,3500,0.915780450205635,0.915780450205635,0.915780450205635,0.915780450205635,40129.7057517967,0.0,1.0
1991-02-11,11.25,11.25,10.75,11.25,4700,0.981193339506037,0.981193339506037,0.937584746639102,0.981193339506037,53888.4620095555,0.0,1.0
1991-02-12,10.5,10.5,10.5,10.5,100,0.915780450205635,0.915780450205635,0.915780450205635,0.915780450205635,1146.5630214799,0.0,1.0
1991-02-13,10.5,11.25,10.5,10.5,0,0.915780450205635,0.981193339506037,0.915780450205635,0.915780450205635,0,0.0,1.0
1991-02-14,11.25,11.25,10.5,10.88,10000,0.981193339506037,0.981193339506037,0.915780450205635,0.948922980784505,114656.30214799,0.0,1.0
1991-02-15,10.75,11.25,10.75,11.25,0,0.937584746639102,0.981193339506037,0.937584746639102,0.981193339506037,0,0.0,1.0
1991-02-19,11.25,11.25,11.25,11.25,1100,0.981193339506037,0.981193339506037,0.981193339506037,0.981193339506037,12612.193236279,0.0,1.0
1991-02-20,11.25,11.25,11.25,11.25,1400,0.981193339506037,0.981193339506037,0.981193339506037,0.981193339506037,16051.8823007187,0.0,1.0
1991-02-21,10.75,11.25,10.75,11.25,0,0.937584746639102,0.981193339506037,0.937584746639102,0.981193339506037,0,0.0,1.0
1991-02-22,10.75,10.75,10.75,10.75,600,0.937584746639102,0.937584746639102,0.937584746639102,0.937584746639102,6879.37812887943,0.0,1.0
1991-02-25,11.13,11.25,11.0,11.25,6400,0.970727277217973,0.981193339506037,0.95938904307257,0.981193339506037,73380.0333747139,0.0,1.0
1991-02-26,10.75,11.25,10.75,11.13,0,0.937584746639102,0.981193339506037,0.937584746639102,0.970727277217973,0,0.0,1.0
1991-02-27,10.75,11.25,10.75,10.75,0,0.937584746639102,0.981193339506037,0.937584746639102,0.937584746639102,0,0.0,1.0
1991-02-28,10.75,11.25,10.75,10.75,0,0.937584746639102,0.981193339506037,0.937584746639102,0.937584746639102,0,0.0,1.0
1991-03-01,11.0,11.0,10.75,10.75,2600,0.95938904307257,0.95938904307257,0.937584746639102,0.937584746639102,29810.6385584775,0.0,1.0
1991-03-04,10.88,10.88,10.88,10.88,2200,0.948922980784505,0.948922980784505,0.948922980784505,0.948922980784505,25224.3864725579,0.0,1.0
1991-03-05,10.88,10.88,10.88,10.88,700,0.948922980784505,0.948922980784505,0.948922980784505,0.948922980784505,8025.94115035934,0.0,1.0
1991-03-06,11.25,11.25,10.88,11.25,2900,0.981193339506037,0.981193339506037,0.948922980784505,0.981193339506037,33250.3276229172,0.0,1.0
1991-03-07,11.25,11.25,11.25,11.25,700,0.981193339506037,0.981193339506037,0.981193339506037,0.981193339506037,8025.94115035933,0.0,1.0
1991-03-08,11.0,11.25,11.0,11.25,4400,0.95938904307257,0.981193339506037,0.95938904307257,0.981193339506037,50448.7729451158,0.0,1.0
1991-03-11,11.0,11.38,11.0,11.0,0,0.95938904307257,0.99253157365144,0.95938904307257,0.95938904307257,0,0.0,1.0
1991-03-12,11.13,11.13,11.0,11.0,26400,0.970727277217973,0.970727277217973,0.95938904307257,0.95938904307257,302692.637670695,0.0,1.0
1991-03-13,11.25,11.25,11.13,11.13,800,0.981193339506037,0.981193339506037,0.970727277217973,0.970727277217973,9172.50417183924,0.0,1.0
1991-03-14,11.75,11.75,11.75,11.75,4000,1.02480193237297,1.02480193237297,1.02480193237297,1.02480193237297,45862.5208591963,0.0,1.0
1991-03-15,13.25,13.25,11.5,11.5,9400,1.15562771097378,1.15562771097378,1.0029976359395,1.0029976359395,107776.924019111,0.0,1.0
1991-03-18,12.75,13.25,12.75,13.0,3600,1.11201911810684,1.15562771097378,1.11201911810684,1.13382341454031,41276.2687732766,0.0,1.0
1991-03-19,13.38,13.5,13.38,13.5,2600,1.16696594511918,1.17743200740724,1.16696594511918,1.17743200740724,29810.6385584775,0.0,1.0
1991-03-20,13.0,13.63,13.0,13.38,4200,1.13382341454031,1.18877024155265,1.13382341454031,1.16696594511918,48155.646902156,0.0,1.0
1991-03-21,14.75,14.75,13.25,13.63,14300,1.28645348957458,1.28645348957458,1.15562771097378,1.18877024155265,163958.512071627,0.0,1.0
1991-03-22,15.13,15.25,14.75,15.25,1800,1.31959602015345,1.33006208244152,1.28645348957458,1.33006208244152,20638.1343866383,0.0,1.0
1991-03-25,14.75,15.25,14.75,14.75,600,1.28645348957458,1.33006208244152,1.28645348957458,1.28645348957458,6879.37812887944,0.0,1.0
1991-03-26,15.38,15.38,14.75,14.75,4000,1.34140031658692,1.34140031658692,1.28645348957458,1.28645348957458,45862.5208591962,0.0,1.0
1991-03-27,15.38,15.38,14.75,14.75,300,1.34140031658692,1.34140031658692,1.28645348957458,1.28645348957458,3439.68906443972,0.0,1.0
1991-03-28,15.25,15.38,14.75,15.38,5500,1.33006208244152,1.34140031658692,1.28645348957458,1.34140031658692,63060.9661813946,0.0,1.0
1991-04-01,14.5,15.0,14.5,15.0,2900,1.26464919314111,1.30825778600805,1.26464919314111,1.30825778600805,33250.3276229174,0.0,1.0
1991-04-02,15.0,15.0,15.0,15.0,100,1.30825778600805,1.30825778600805,1.30825778600805,1.30825778600805,1146.5630214799,0.0,1.0
1991-04-03,14.5,15.0,14.5,15.0,0,1.26464919314111,1.30825778600805,1.26464919314111,1.30825778600805,0,0.0,1.0
1991-04-04,15.0,15.0,15.0,15.0,1600,1.30825778600805,1.30825778600805,1.30825778600805,1.30825778600805,18345.0083436785,0.0,1.0
1991-04-05,14.5,15.0,14.5,15.0,0,1.26464919314111,1.30825778600805,1.26464919314111,1.30825778600805,0,0.0,1.0
1991-04-08,14.5,15.0,14.5,14.5,0,1.26464919314111,1.30825778600805,1.26464919314111,1.26464919314111,0,0.0,1.0
1991-04-09,14.5,14.5,14.5,14.5,600,1.26464919314111,1.26464919314111,1.26464919314111,1.26464919314111,6879.37812887945,0.0,1.0
1991-04-10,14.5,15.25,14.5,14.5,0,1.26464919314111,1.33006208244152,1.26464919314111,1.26464919314111,0,0.0,1.0
1991-04-11,14.5,15.25,14.5,14.5,0,1.26464919314111,1.33006208244152,1.26464919314111,1.26464919314111,0,0.0,1.0
1991-04-12,15.5,15.5,15.13,15.13,10400,1.35186637887498,1.35186637887498,1.31959602015345,1.31959602015345,119242.554233911,0.0,1.0
1991-04-15,15.75,16.0,15.13,16.0,1700,1.37367067530845,1.39547497174192,1.31959602015345,1.39547497174192,19491.5713651584,0.0,1.0
1991-04-16,15.5,15.5,15.0,15.0,5300,1.35186637887498,1.35186637887498,1.30825778600805,1.30825778600805,60767.8401384352,0.0,1.0
1991-04-17,15.5,15.75,15.5,15.75,2500,1.35186637887498,1.37367067530845,1.35186637887498,1.37367067530845,28664.0755369977,0.0,1.0
1991-04-18,15.5,15.5,15.0,15.0,1300,1.35186637887498,1.35186637887498,1.30825778600805,1.30825778600805,14905.3192792388,0.0,1.0
1991-04-19,15.0,15.0,15.0,15.0,200,1.30825778600805,1.30825778600805,1.30825778600805,1.30825778600805,2293.12604295981,0.0,1.0
1991-04-22,15.25,15.75,15.0,15.25,1400,1.33006208244152,1.37367067530845,1.30825778600805,1.33006208244152,16051.8823007186,0.0,1.0
1991-04-23,15.25,15.63,15.25,15.63,1300,1.33006208244152,1.36320461302039,1.33006208244152,1.36320461302039,14905.3192792387,0.0,1.0
1991-04-24,15.25,15.25,15.25,15.25,1900,1.33006208244152,1.33006208244152,1.33006208244152,1.33006208244152,21784.6974081181,0.0,1.0
1991-04-25,15.25,15.25,15.25,15.25,0,1.33006208244152,1.33006208244152,1.33006208244152,1.33006208244152,0,0.0,1.0
1991-04-26,15.25,15.5,15.25,15.25,3200,1.33006208244152,1.35186637887498,1.33006208244152,1.33006208244152,36690.0166873569,0.0,1.0
1991-04-29,15.25,15.5,15.25,15.25,0,1.33006208244152,1.35186637887498,1.33006208244152,1.33006208244152,0,0.0,1.0
1991-04-30,16.0,16.0,15.5,16.0,12400,1.39547497174192,1.39547497174192,1.35186637887498,1.39547497174192,142173.814663508,0.0,1.0
1991-05-01,15.25,15.25,15.25,15.25,2100,1.33006208244152,1.33006208244152,1.33006208244152,1.33006208244152,24077.823451078,0.0,1.0
1991-05-02,15.5,15.5,15.5,15.5,2500,1.35186637887498,1.35186637887498,1.35186637887498,1.35186637887498,28664.0755369977,0.0,1.0
1991-05-03,16.0,16.0,16.0,16.0,100,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,1146.5630214799,0.0,1.0
1991-05-06,15.25,15.25,15.25,15.25,1200,1.33006208244152,1.33006208244152,1.33006208244152,1.33006208244152,13758.7562577588,0.0,1.0
1991-05-07,15.25,15.25,15.25,15.25,0,1.33006208244152,1.33006208244152,1.33006208244152,1.33006208244152,0,0.0,1.0
1991-05-08,15.25,15.25,15.25,15.25,0,1.33006208244152,1.33006208244152,1.33006208244152,1.33006208244152,0,0.0,1.0
1991-05-09,16.25,16.25,15.75,15.75,13200,1.41727926817539,1.41727926817539,1.37367067530845,1.37367067530845,151346.318835347,0.0,1.0
1991-05-10,16.5,16.5,15.75,16.25,6800,1.43908356460885,1.43908356460885,1.37367067530845,1.41727926817539,77966.2854606338,0.0,1.0
1991-05-13,15.75,15.75,15.75,15.75,100,1.37367067530845,1.37367067530845,1.37367067530845,1.37367067530845,1146.56302147991,0.0,1.0
1991-05-14,15.75,15.75,15.75,15.75,100,1.37367067530845,1.37367067530845,1.37367067530845,1.37367067530845,1146.56302147991,0.0,1.0
1991-05-15,15.75,15.75,15.75,15.75,100,1.37367067530845,1.37367067530845,1.37367067530845,1.37367067530845,1146.56302147991,0.0,1.0
1991-05-16,16.0,16.5,16.0,16.5,5500,1.39547497174192,1.43908356460885,1.39547497174192,1.43908356460885,63060.9661813947,0.0,1.0
1991-05-17,15.75,16.0,15.75,15.75,2100,1.37367067530845,1.39547497174192,1.37367067530845,1.37367067530845,24077.823451078,0.0,1.0
1991-05-20,16.5,16.5,15.75,16.5,5600,1.43908356460885,1.43908356460885,1.37367067530845,1.43908356460885,64207.5292028749,0.0,1.0
1991-05-21,16.5,16.5,15.75,15.75,3300,1.43908356460885,1.43908356460885,1.37367067530845,1.37367067530845,37836.579708837,0.0,1.0
1991-05-22,16.0,16.63,16.0,16.25,1900,1.39547497174192,1.45042179875426,1.39547497174192,1.41727926817539,21784.6974081182,0.0,1.0
1991-05-23,16.63,16.63,16.0,16.0,1600,1.45042179875426,1.45042179875426,1.39547497174192,1.39547497174192,18345.0083436784,0.0,1.0
1991-05-24,16.0,16.63,16.0,16.0,4100,1.39547497174192,1.45042179875426,1.39547497174192,1.39547497174192,47009.0838806761,0.0,1.0
1991-05-28,15.5,16.0,15.5,16.0,15200,1.35186637887498,1.39547497174192,1.35186637887498,1.39547497174192,174277.579264946,0.0,1.0
1991-05-29,15.88,16.0,15.5,16.0,13300,1.38500890945386,1.39547497174192,1.35186637887498,1.39547497174192,152492.881856827,0.0,1.0
1991-05-30,15.75,16.0,15.5,16.0,1500,1.37367067530845,1.39547497174192,1.35186637887498,1.39547497174192,17198.4453221986,0.0,1.0
1991-05-31,16.13,16.13,16.0,16.13,300,1.40681320588732,1.40681320588732,1.39547497174192,1.40681320588732,3439.68906443972,0.0,1.0
1991-06-03,15.5,16.13,15.5,16.13,2500,1.35186637887498,1.40681320588732,1.35186637887498,1.40681320588732,28664.0755369977,0.0,1.0
1991-06-04,16.13,16.13,16.13,16.13,2800,1.40681320588732,1.40681320588732,1.40681320588732,1.40681320588732,32103.7646014374,0.0,1.0
1991-06-05,16.13,16.13,16.13,16.13,0,1.40681320588732,1.40681320588732,1.40681320588732,1.40681320588732,0,0.0,1.0
1991-06-06,16.38,16.38,16.38,16.38,400,1.42861750232079,1.42861750232079,1.42861750232079,1.42861750232079,4586.25208591962,0.0,1.0
1991-06-07,16.38,16.38,16.0,16.0,200,1.42861750232079,1.42861750232079,1.39547497174192,1.39547497174192,2293.12604295981,0.0,1.0
1991-06-10,16.38,16.38,16.0,16.0,2100,1.42861750232079,1.42861750232079,1.39547497174192,1.39547497174192,24077.823451078,0.0,1.0
1991-06-11,16.0,16.0,16.0,16.0,100,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,1146.5630214799,0.0,1.0
1991-06-12,16.25,16.25,16.0,16.13,1600,1.41727926817539,1.41727926817539,1.39547497174192,1.40681320588732,18345.0083436784,0.0,1.0
1991-06-13,16.0,16.38,16.0,16.38,300,1.39547497174192,1.42861750232079,1.39547497174192,1.42861750232079,3439.68906443971,0.0,1.0
1991-06-14,16.25,16.38,16.25,16.38,200,1.41727926817539,1.42861750232079,1.41727926817539,1.42861750232079,2293.1260429598,0.0,1.0
1991-06-17,16.38,16.38,16.38,16.38,1000,1.42861750232079,1.42861750232079,1.42861750232079,1.42861750232079,11465.630214799,0.0,1.0
1991-06-18,16.38,16.38,16.0,16.38,7500,1.42861750232079,1.42861750232079,1.39547497174192,1.42861750232079,85992.2266109928,0.0,1.0
1991-06-19,16.0,16.38,16.0,16.0,1800,1.39547497174192,1.42861750232079,1.39547497174192,1.39547497174192,20638.1343866383,0.0,1.0
1991-06-20,16.38,16.38,16.38,16.38,400,1.42861750232079,1.42861750232079,1.42861750232079,1.42861750232079,4586.25208591962,0.0,1.0
1991-06-21,16.25,16.38,16.25,16.38,900,1.41727926817539,1.42861750232079,1.41727926817539,1.42861750232079,10319.0671933191,0.0,1.0
1991-06-24,16.25,16.25,16.25,16.25,0,1.41727926817539,1.41727926817539,1.41727926817539,1.41727926817539,0,0.0,1.0
1991-06-25,16.0,16.38,16.0,16.38,4100,1.39547497174192,1.42861750232079,1.39547497174192,1.42861750232079,47009.0838806761,0.0,1.0
1991-06-26,16.5,16.5,16.0,16.0,3000,1.43908356460885,1.43908356460885,1.39547497174192,1.39547497174192,34396.8906443973,0.0,1.0
1991-06-27,16.25,16.25,16.0,16.0,4000,1.41727926817539,1.41727926817539,1.39547497174192,1.39547497174192,45862.5208591961,0.0,1.0
1991-06-28,16.5,16.5,16.0,16.0,1400,1.43908356460885,1.43908356460885,1.39547497174192,1.39547497174192,16051.8823007187,0.0,1.0
1991-07-01,16.0,16.5,16.0,16.5,500,1.39547497174192,1.43908356460885,1.39547497174192,1.43908356460885,5732.81510739952,0.0,1.0
1991-07-02,16.5,16.5,16.0,16.0,1300,1.43908356460885,1.43908356460885,1.39547497174192,1.39547497174192,14905.3192792388,0.0,1.0
1991-07-03,16.0,16.5,16.0,16.38,7700,1.39547497174192,1.43908356460885,1.39547497174192,1.42861750232079,88285.3526539527,0.0,1.0
1991-07-05,16.0,16.0,16.0,16.0,0,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,0,0.0,1.0
1991-07-08,16.25,16.5,16.25,16.5,3400,1.41727926817539,1.43908356460885,1.41727926817539,1.43908356460885,38983.1427303167,0.0,1.0
1991-07-09,16.0,16.0,16.0,16.0,1000,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,11465.630214799,0.0,1.0
1991-07-10,16.0,16.0,16.0,16.0,200,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,2293.12604295981,0.0,1.0
1991-07-11,16.0,16.0,16.0,16.0,0,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,0,0.0,1.0
1991-07-12,16.0,16.0,16.0,16.0,1500,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,17198.4453221986,0.0,1.0
1991-07-15,16.0,16.5,16.0,16.25,6500,1.39547497174192,1.43908356460885,1.39547497174192,1.41727926817539,74526.5963961938,0.0,1.0
1991-07-16,16.0,16.0,16.0,16.0,2100,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,24077.823451078,0.0,1.0
1991-07-17,16.5,16.5,16.0,16.25,6600,1.43908356460885,1.43908356460885,1.39547497174192,1.41727926817539,75673.159417674,0.0,1.0
1991-07-18,16.0,16.0,16.0,16.0,900,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,10319.0671933191,0.0,1.0
1991-07-19,17.0,17.0,16.25,16.25,6500,1.48269215747579,1.48269215747579,1.41727926817539,1.41727926817539,74526.5963961938,0.0,1.0
1991-07-22,16.5,16.5,16.5,16.5,300,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,3439.68906443973,0.0,1.0
1991-07-23,16.5,16.5,16.5,16.5,0,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,0,0.0,1.0
1991-07-24,16.5,16.5,16.5,16.5,0,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,0,0.0,1.0
1991-07-25,16.5,16.5,16.5,16.5,500,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,5732.81510739954,0.0,1.0
1991-07-26,16.5,17.25,16.5,17.25,2900,1.43908356460885,1.50449645390926,1.43908356460885,1.50449645390926,33250.3276229173,0.0,1.0
1991-07-29,16.5,17.25,16.5,16.5,0,1.43908356460885,1.50449645390926,1.43908356460885,1.43908356460885,0,0.0,1.0
1991-07-30,17.75,17.75,16.5,16.5,4600,1.54810504677619,1.54810504677619,1.43908356460885,1.43908356460885,52741.8989880757,0.0,1.0
1991-07-31,17.75,17.75,17.38,17.38,1100,1.54810504677619,1.54810504677619,1.51583468805466,1.51583468805466,12612.193236279,0.0,1.0
1991-08-01,17.25,17.25,17.25,17.25,800,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,9172.50417183922,0.0,1.0
1991-08-02,17.25,17.75,17.25,17.75,200,1.50449645390926,1.54810504677619,1.50449645390926,1.54810504677619,2293.12604295981,0.0,1.0
1991-08-05,17.75,17.75,17.75,17.75,2000,1.54810504677619,1.54810504677619,1.54810504677619,1.54810504677619,22931.2604295981,0.0,1.0
1991-08-06,17.0,17.75,17.0,17.75,4300,1.48269215747579,1.54810504677619,1.48269215747579,1.54810504677619,49302.2099236359,0.0,1.0
1991-08-07,17.13,17.13,17.0,17.0,1800,1.49403039162119,1.49403039162119,1.48269215747579,1.48269215747579,20638.1343866383,0.0,1.0
1991-08-08,17.75,17.75,16.75,16.75,4500,1.54810504677619,1.54810504677619,1.46088786104232,1.46088786104232,51595.3359665958,0.0,1.0
1991-08-09,16.75,16.75,16.75,16.75,200,1.46088786104232,1.46088786104232,1.46088786104232,1.46088786104232,2293.12604295981,0.0,1.0
1991-08-12,16.75,17.5,16.75,17.5,3400,1.46088786104232,1.52630075034272,1.46088786104232,1.52630075034272,38983.1427303168,0.0,1.0
1991-08-13,17.75,17.75,17.75,17.75,1000,1.54810504677619,1.54810504677619,1.54810504677619,1.54810504677619,11465.6302147991,0.0,1.0
1991-08-14,17.75,17.75,17.75,17.75,0,1.54810504677619,1.54810504677619,1.54810504677619,1.54810504677619,0,0.0,1.0
1991-08-15,17.5,17.5,17.5,17.5,400,1.52630075034272,1.52630075034272,1.52630075034272,1.52630075034272,4586.25208591963,0.0,1.0
1991-08-16,16.75,17.5,16.75,17.5,1300,1.46088786104232,1.52630075034272,1.46088786104232,1.52630075034272,14905.3192792388,0.0,1.0
1991-08-19,15.5,16.5,15.5,16.25,17300,1.35186637887498,1.43908356460885,1.35186637887498,1.41727926817539,198355.402716024,0.0,1.0
1991-08-20,15.75,16.0,15.5,16.0,2100,1.37367067530845,1.39547497174192,1.35186637887498,1.39547497174192,24077.823451078,0.0,1.0
1991-08-21,16.25,16.25,16.25,16.25,100,1.41727926817539,1.41727926817539,1.41727926817539,1.41727926817539,1146.5630214799,0.0,1.0
1991-08-22,15.88,16.5,15.88,16.25,3300,1.38500890945386,1.43908356460885,1.38500890945386,1.41727926817539,37836.5797088367,0.0,1.0
1991-08-23,15.88,16.5,15.88,15.88,0,1.38500890945386,1.43908356460885,1.38500890945386,1.38500890945386,0,0.0,1.0
1991-08-26,16.5,16.5,15.88,15.88,300,1.43908356460885,1.43908356460885,1.38500890945386,1.38500890945386,3439.68906443973,0.0,1.0
1991-08-27,16.0,16.5,16.0,16.38,3000,1.39547497174192,1.43908356460885,1.39547497174192,1.42861750232079,34396.8906443971,0.0,1.0
1991-08-28,16.0,16.0,16.0,16.0,200,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,2293.12604295981,0.0,1.0
1991-08-29,16.0,16.0,16.0,16.0,100,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,1146.5630214799,0.0,1.0
1991-08-30,16.75,16.75,16.75,16.75,500,1.46088786104232,1.46088786104232,1.46088786104232,1.46088786104232,5732.81510739953,0.0,1.0
1991-09-03,16.0,16.75,16.0,16.75,400,1.39547497174192,1.46088786104232,1.39547497174192,1.46088786104232,4586.25208591962,0.0,1.0
1991-09-04,16.0,16.0,16.0,16.0,500,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,5732.81510739952,0.0,1.0
1991-09-05,16.0,16.0,16.0,16.0,100,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,1146.5630214799,0.0,1.0
1991-09-06,16.0,16.0,16.0,16.0,300,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,3439.68906443971,0.0,1.0
1991-09-09,16.0,16.0,16.0,16.0,0,1.39547497174192,1.39547497174192,1.39547497174192,1.39547497174192,0,0.0,1.0
1991-09-10,16.0,16.75,16.0,16.0,5300,1.39547497174192,1.46088786104232,1.39547497174192,1.39547497174192,60767.8401384349,0.0,1.0
1991-09-11,16.75,16.75,16.0,16.0,2900,1.46088786104232,1.46088786104232,1.39547497174192,1.39547497174192,33250.3276229173,0.0,1.0
1991-09-12,16.75,16.75,16.75,16.75,3600,1.46088786104232,1.46088786104232,1.46088786104232,1.46088786104232,41276.2687732766,0.0,1.0
1991-09-13,16.75,16.75,16.75,16.75,0,1.46088786104232,1.46088786104232,1.46088786104232,1.46088786104232,0,0.0,1.0
1991-09-16,16.5,17.0,16.5,17.0,300,1.43908356460885,1.48269215747579,1.43908356460885,1.48269215747579,3439.68906443973,0.0,1.0
1991-09-17,16.5,17.0,16.5,16.5,1500,1.43908356460885,1.48269215747579,1.43908356460885,1.43908356460885,17198.4453221986,0.0,1.0
1991-09-18,16.5,17.0,16.5,16.5,1100,1.43908356460885,1.48269215747579,1.43908356460885,1.43908356460885,12612.193236279,0.0,1.0
1991-09-19,17.25,17.25,17.25,17.25,1000,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,11465.630214799,0.0,1.0
1991-09-20,17.25,17.25,17.25,17.25,100,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,1146.5630214799,0.0,1.0
1991-09-23,16.5,17.0,16.5,17.0,300,1.43908356460885,1.48269215747579,1.43908356460885,1.48269215747579,3439.68906443973,0.0,1.0
1991-09-24,17.25,17.25,17.25,17.25,1100,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,12612.1932362789,0.0,1.0
1991-09-25,17.25,17.25,17.25,17.25,0,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,0,0.0,1.0
1991-09-26,16.5,16.5,16.5,16.5,100,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,1146.56302147991,0.0,1.0
1991-09-27,16.5,16.5,16.5,16.5,0,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,0,0.0,1.0
1991-09-30,16.5,16.5,16.5,16.5,0,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,0,0.0,1.0
1991-10-01,17.13,17.13,16.5,16.5,400,1.49403039162119,1.49403039162119,1.43908356460885,1.43908356460885,4586.25208591963,0.0,1.0
1991-10-02,17.13,17.13,16.5,17.13,0,1.49403039162119,1.49403039162119,1.43908356460885,1.49403039162119,0,0.0,1.0
1991-10-03,16.5,16.5,16.5,16.5,200,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,2293.12604295982,0.0,1.0
1991-10-04,16.5,16.5,16.5,16.5,0,1.43908356460885,1.43908356460885,1.43908356460885,1.43908356460885,0,0.0,1.0
1991-10-07,16.5,16.88,16.5,16.88,4500,1.43908356460885,1.47222609518773,1.43908356460885,1.47222609518773,51595.3359665959,0.0,1.0
1991-10-08,17.13,17.25,17.13,17.25,9600,1.49403039162119,1.50449645390926,1.49403039162119,1.50449645390926,110070.050062071,0.0,1.0
1991-10-09,16.75,17.5,16.75,16.75,3700,1.46088786104232,1.52630075034272,1.46088786104232,1.46088786104232,42422.8317947565,0.0,1.0
1991-10-10,16.75,17.5,16.75,16.75,0,1.46088786104232,1.52630075034272,1.46088786104232,1.46088786104232,0,0.0,1.0
1991-10-11,18.0,18.0,17.0,17.5,3600,1.56990934320966,1.56990934320966,1.48269215747579,1.52630075034272,41276.2687732766,0.0,1.0
1991-10-14,18.0,18.0,18.0,18.0,400,1.56990934320966,1.56990934320966,1.56990934320966,1.56990934320966,4586.25208591962,0.0,1.0
1991-10-15,18.0,18.0,18.0,18.0,0,1.56990934320966,1.56990934320966,1.56990934320966,1.56990934320966,0,0.0,1.0
1991-10-16,17.25,17.25,17.25,17.25,2100,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,24077.823451078,0.0,1.0
1991-10-17,17.25,17.25,17.25,17.25,0,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,0,0.0,1.0
1991-10-18,18.25,18.25,17.25,17.25,800,1.59171363964313,1.59171363964313,1.50449645390926,1.50449645390926,9172.50417183922,0.0,1.0
1991-10-21,18.25,18.25,17.25,18.25,0,1.59171363964313,1.59171363964313,1.50449645390926,1.59171363964313,0,0.0,1.0
1991-10-22,17.75,17.75,17.75,17.75,400,1.54810504677619,1.54810504677619,1.54810504677619,1.54810504677619,4586.25208591962,0.0,1.0
1991-10-23,17.75,17.75,17.75,17.75,0,1.54810504677619,1.54810504677619,1.54810504677619,1.54810504677619,0,0.0,1.0
1991-10-24,17.25,17.25,17.25,17.25,4000,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,45862.5208591961,0.0,1.0
1991-10-25,17.5,17.5,17.25,17.25,3500,1.52630075034272,1.52630075034272,1.50449645390926,1.50449645390926,40129.7057517968,0.0,1.0
1991-10-28,17.5,17.5,17.25,17.25,5500,1.52630075034272,1.52630075034272,1.50449645390926,1.50449645390926,63060.966181395,0.0,1.0
1991-10-29,18.25,18.25,17.25,17.25,2500,1.59171363964313,1.59171363964313,1.50449645390926,1.50449645390926,28664.0755369976,0.0,1.0
1991-10-30,18.25,18.25,17.25,18.25,0,1.59171363964313,1.59171363964313,1.50449645390926,1.59171363964313,0,0.0,1.0
1991-10-31,18.25,18.25,18.25,18.25,0,1.59171363964313,1.59171363964313,1.59171363964313,1.59171363964313,0,0.0,1.0
1991-11-01,17.88,18.25,17.88,18.25,800,1.5594432809216,1.59171363964313,1.5594432809216,1.59171363964313,9172.50417183921,0.0,1.0
1991-11-04,17.25,17.25,17.25,17.25,200,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,2293.12604295981,0.0,1.0
1991-11-05,17.25,17.25,17.25,17.25,0,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,0,0.0,1.0
1991-11-06,18.25,18.25,18.25,18.25,100,1.59171363964313,1.59171363964313,1.59171363964313,1.59171363964313,1146.5630214799,0.0,1.0
1991-11-07,17.38,17.38,17.25,17.25,1600,1.51583468805466,1.51583468805466,1.50449645390926,1.50449645390926,18345.0083436785,0.0,1.0
1991-11-08,17.38,17.38,17.25,17.38,0,1.51583468805466,1.51583468805466,1.50449645390926,1.51583468805466,0,0.0,1.0
1991-11-11,17.25,17.25,17.25,17.25,300,1.50449645390926,1.50449645390926,1.50449645390926,1.50449645390926,3439.68906443971,0.0,1.0
1991-11-12,18.0,18.25,18.0,18.25,1600,1.56990934320966,1.59171363964313,1.56990934320966,1.59171363964313,18345.0083436785,0.0,1.0
1991-11-13,18.0,18.25,18.0,18.0,0,1.56990934320966,1.59171363964313,1.56990934320966,1.56990934320966,0,0.0,1.0
1991-11-14,18.0,18.0,18.0,18.0,0,1.56990934320966,1.56990934320966,1.56990934320966,1.56990934320966,0,0.0,1.0
1991-11-15,18.0,18.0,18.0,18.0,0,1.56990934320966,1.56990934320966,1.56990934320966,1.56990934320966,0,0.0,1.0
1991-11-18,17.5,17.75,17.5,17.5,2800,1.52630075034272,1.54810504677619,1.52630075034272,1.52630075034272,32103.7646014374,0.0,1.0
1991-11-19,17.5,17.75,17.5,17.75,12600,1.52630075034272,1.54810504677619,1.52630075034272,1.54810504677619,144466.940706468,0.0,1.0
1991-11-20,17.5,18.25,17.5,17.5,58400,1.52630075034272,1.59171363964313,1.52630075034272,1.52630075034272,669592.804544266,0.0,1.0
1991-11-21,17.63,17.75,17.5,17.5,9700,1.53763898448813,1.54810504677619,1.52630075034272,1.52630075034272,111216.613083551,0.0,1.0
1991-11-22,17.5,18.25,17.5,18.25,6600,1.52630075034272,1.59171363964313,1.52630075034272,1.59171363964313,75673.1594176739,0.0,1.0
1991-11-25,18.25,18.25,17.5,18.25,4900,1.59171363964313,1.59171363964313,1.52630075034272,1.59171363964313,56181.5880525152,0.0,1.0
1991-11-26,18.25,18.25,17.5,18.25,8500,1.59171363964313,1.59171363964313,1.52630075034272,1.59171363964313,97457.8568257917,0.0,1.0
1991-11-27,18.0,18.5,17.5,18.25,14100,1.56990934320966,1.61351793607659,1.52630075034272,1.59171363964313,161665.386028667,0.0,1.0
1991-11-29,17.75,18.25,17.75,18.25,16200,1.54810504677619,1.59171363964313,1.54810504677619,1.59171363964313,185743.209479745,0.0,1.0
1991-12-02,17.5,18.25,17.5,18.25,22700,1.52630075034272,1.59171363964313,1.52630075034272,1.59171363964313,260269.805875939,0.0,1.0
1991-12-03,17.5,18.25,17.5,17.5,2000,1.52630075034272,1.59171363964313,1.52630075034272,1.52630075034272,22931.2604295982,0.0,1.0
1991-12-04,17.75,17.75,17.5,17.5,1300,1.54810504677619,1.54810504677619,1.52630075034272,1.52630075034272,14905.3192792388,0.0,1.0
1991-12-05,17.75,18.25,17.75,18.25,3200,1.54810504677619,1.59171363964313,1.54810504677619,1.59171363964313,36690.016687357,0.0,1.0
1991-12-06,18.25,18.25,18.25,18.25,100,1.59171363964313,1.59171363964313,1.59171363964313,1.59171363964313,1146.5630214799,0.0,1.0
1991-12-09,18.25,18.25,17.5,18.25,800,1.59171363964313,1.59171363964313,1.52630075034272,1.59171363964313,9172.50417183922,0.0,1.0
1991-12-10,17.5,18.25,17.5,18.25,700,1.52630075034272,1.59171363964313,1.52630075034272,1.59171363964313,8025.94115035936,0.0,1.0
1991-12-11,17.25,18.25,17.25,17.5,5300,1.50449645390926,1.59171363964313,1.50449645390926,1.52630075034272,60767.8401384348,0.0,1.0
1991-12-12,17.5,18.25,17.5,18.25,3000,1.52630075034272,1.59171363964313,1.52630075034272,1.59171363964313,34396.8906443972,0.0,1.0
1991-12-13,17.5,17.5,17.5,17.5,0,1.52630075034272,1.52630075034272,1.52630075034272,1.52630075034272,0,0.0,1.0
1991-12-16,18.25,18.25,17.63,17.63,4100,1.59171363964313,1.59171363964313,1.53763898448813,1.53763898448813,47009.083880676,0.0,1.0
1991-12-17,18.25,18.25,18.25,18.25,500,1.59171363964313,1.59171363964313,1.59171363964313,1.59171363964313,5732.81510739951,0.0,1.0
1991-12-18,18.25,18.25,18.25,18.25,1400,1.59171363964313,1.59171363964313,1.59171363964313,1.59171363964313,16051.8823007186,0.0,1.0
1991-12-19,17.75,17.75,17.75,17.75,5000,1.54810504677619,1.54810504677619,1.54810504677619,1.54810504677619,57328.1510739953,0.0,1.0
1991-12-20,17.5,17.5,17.5,17.5,1000,1.52630075034272,1.52630075034272,1.52630075034272,1.52630075034272,11465.6302147991,0.0,1.0
1991-12-23,17.5,18.0,17.5,17.88,3500,1.52630075034272,1.56990934320966,1.52630075034272,1.5594432809216,40129.7057517968,0.0,1.0
1991-12-24,18.0,18.0,18.0,18.0,200,1.56990934320966,1.56990934320966,1.56990934320966,1.56990934320966,2293.12604295981,0.0,1.0
1991-12-26,17.5,18.0,17.5,18.0,4900,1.52630075034272,1.56990934320966,1.52630075034272,1.56990934320966,56181.5880525155,0.0,1.0
1991-12-27,18.0,18.0,17.5,17.5,4500,1.56990934320966,1.56990934320966,1.52630075034272,1.52630075034272,51595.3359665957,0.0,1.0
1991-12-30,18.0,18.0,17.5,18.0,8900,1.56990934320966,1.56990934320966,1.52630075034272,1.56990934320966,102044.108911711,0.0,1.0
1991-12-31,18.0,18.0,18.0,18.0,1600,1.56990934320966,1.56990934320966,1.56990934320966,1.56990934320966,18345.0083436785,0.0,1.0
1992-01-02,17.63,18.0,17.5,18.0,7700,1.53763898448813,1.56990934320966,1.52630075034272,1.56990934320966,88285.3526539525,0.0,1.0
1992-01-03,18.25,18.25,17.5,18.0,3900,1.59171363964313,1.59171363964313,1.52630075034272,1.56990934320966,44715.9578377162,0.0,1.0
1992-01-06,18.0,18.25,18.0,18.25,4100,1.56990934320966,1.59171363964313,1.56990934320966,1.59171363964313,47009.0838806761,0.0,1.0
1992-01-07,18.5,18.5,18.25,18.25,1500,1.61351793607659,1.61351793607659,1.59171363964313,1.59171363964313,17198.4453221986,0.0,1.0
1992-01-08,18.75,18.75,18.0,18.5,11900,1.63532223251006,1.63532223251006,1.56990934320966,1.61351793607659,136440.999556109,0.0,1.0
1992-01-09,19.5,19.5,18.5,18.88,9100,1.70073512181046,1.70073512181046,1.61351793607659,1.64666046665547,104337.234954672,0.0,1.0
1992-01-10,19.88,20.0,19.88,20.0,2800,1.73387765238934,1.7443437146774,1.73387765238934,1.7443437146774,32103.7646014372,0.0,1.0
1992-01-13,19.5,20.0,19.0,19.0,5400,1.70073512181046,1.7443437146774,1.65712652894353,1.65712652894353,61914.403159915,0.0,1.0
1992-01-14,19.5,20.0,19.5,19.88,2600,1.70073512181046,1.7443437146774,1.70073512181046,1.73387765238934,29810.6385584776,0.0,1.0
1992-01-15,19.75,19.88,19.75,19.88,2200,1.72253941824393,1.73387765238934,1.72253941824393,1.73387765238934,25224.3864725579,0.0,1.0
1992-01-16,20.0,20.0,19.75,19.88,14000,1.7443437146774,1.7443437146774,1.72253941824393,1.73387765238934,160518.823007187,0.0,1.0
1992-01-17,20.13,20.25,20.0,20.25,17700,1.7556819488228,1.76614801111087,1.7443437146774,1.76614801111087,202941.654801943,0.0,1.0
1992-01-20,19.75,19.75,19.75,19.75,500,1.72253941824393,1.72253941824393,1.72253941824393,1.72253941824393,5732.81510739953,0.0,1.0
1992-01-21,20.0,20.38,19.75,20.38,4500,1.7443437146774,1.77748624525627,1.72253941824393,1.77748624525627,51595.3359665957,0.0,1.0
1992-01-22,21.5,21.5,20.0,20.5,8900,1.8751694932782,1.8751694932782,1.7443437146774,1.78795230754433,102044.108911712,0.0,1.0
1992-01-23,21.5,22.0,21.0,21.5,19700,1.8751694932782,1.91877808614514,1.83156090041127,1.8751694932782,225872.915231542,0.0,1.0
1992-01-24,22.0,22.0,22.0,22.0,400,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,4586.25208591962,0.0,1.0
1992-01-27,22.0,22.5,22.0,22.5,500,1.91877808614514,1.96238667901207,1.91877808614514,1.96238667901207,5732.81510739952,0.0,1.0
1992-01-28,22.0,22.0,21.5,21.5,3000,1.91877808614514,1.91877808614514,1.8751694932782,1.8751694932782,34396.8906443971,0.0,1.0
1992-01-29,22.0,22.0,21.5,21.5,1000,1.91877808614514,1.91877808614514,1.8751694932782,1.8751694932782,11465.630214799,0.0,1.0
1992-01-30,22.0,22.0,21.5,21.5,2900,1.91877808614514,1.91877808614514,1.8751694932782,1.8751694932782,33250.3276229172,0.0,1.0
1992-01-31,22.0,22.0,21.75,21.75,3900,1.91877808614514,1.91877808614514,1.89697378971167,1.89697378971167,44715.9578377163,0.0,1.0
1992-02-03,22.0,22.0,21.88,22.0,4400,1.91877808614514,1.91877808614514,1.90831202385707,1.91877808614514,50448.7729451158,0.0,1.0
1992-02-04,22.5,22.5,21.75,21.75,12100,1.96238667901207,1.96238667901207,1.89697378971167,1.89697378971167,138734.125599069,0.0,1.0
1992-02-05,24.0,24.25,22.5,22.5,14700,2.09321245761288,2.11501675404635,1.96238667901207,1.96238667901207,168544.764157546,0.0,1.0
1992-02-06,24.5,25.0,24.0,24.0,7100,2.13682105047981,2.18042964334675,2.09321245761288,2.09321245761288,81405.9745250734,0.0,1.0
1992-02-07,24.75,24.75,24.0,24.0,33200,2.15862534691328,2.15862534691328,2.09321245761288,2.09321245761288,380658.923131329,0.0,1.0
1992-02-10,23.5,24.75,23.5,24.75,6900,2.04960386474594,2.15862534691328,2.04960386474594,2.15862534691328,79112.8484821136,0.0,1.0
1992-02-11,22.5,23.5,22.5,23.5,1000,1.96238667901207,2.04960386474594,1.96238667901207,2.04960386474594,11465.6302147991,0.0,1.0
1992-02-12,23.0,23.25,22.5,22.5,16800,2.00599527187901,2.02779956831248,1.96238667901207,1.96238667901207,192622.587608624,0.0,1.0
1992-02-13,23.0,23.0,23.0,23.0,800,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,9172.50417183923,0.0,1.0
1992-02-14,21.5,21.5,21.5,21.5,3500,1.8751694932782,1.8751694932782,1.8751694932782,1.8751694932782,40129.7057517968,0.0,1.0
1992-02-18,21.0,22.5,21.0,21.0,2300,1.83156090041127,1.96238667901207,1.83156090041127,1.83156090041127,26370.9494940378,0.0,1.0
1992-02-19,22.0,22.0,21.0,21.0,9700,1.91877808614514,1.91877808614514,1.83156090041127,1.83156090041127,111216.613083551,0.0,1.0
1992-02-20,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-02-21,21.0,22.0,21.0,21.75,2700,1.83156090041127,1.91877808614514,1.83156090041127,1.89697378971167,30957.2015799574,0.0,1.0
1992-02-24,21.0,22.0,21.0,22.0,1900,1.83156090041127,1.91877808614514,1.83156090041127,1.91877808614514,21784.6974081182,0.0,1.0
1992-02-25,21.75,21.75,20.75,20.75,2600,1.89697378971167,1.89697378971167,1.8097566039778,1.8097566039778,29810.6385584776,0.0,1.0
1992-02-26,21.75,21.75,20.5,20.5,600,1.89697378971167,1.89697378971167,1.78795230754433,1.78795230754433,6879.37812887944,0.0,1.0
1992-02-27,20.5,20.5,20.5,20.5,2200,1.78795230754433,1.78795230754433,1.78795230754433,1.78795230754433,25224.386472558,0.0,1.0
1992-02-28,21.75,21.75,21.0,21.75,7200,1.89697378971167,1.89697378971167,1.83156090041127,1.89697378971167,82552.5375465532,0.0,1.0
1992-03-02,22.0,22.0,22.0,22.0,1600,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,18345.0083436785,0.0,1.0
1992-03-03,20.5,20.5,20.5,20.5,100,1.78795230754433,1.78795230754433,1.78795230754433,1.78795230754433,1146.56302147991,0.0,1.0
1992-03-04,20.5,20.5,20.5,20.5,300,1.78795230754433,1.78795230754433,1.78795230754433,1.78795230754433,3439.68906443972,0.0,1.0
1992-03-05,20.5,20.5,20.5,20.5,0,1.78795230754433,1.78795230754433,1.78795230754433,1.78795230754433,0,0.0,1.0
1992-03-06,20.5,20.5,20.5,20.5,200,1.78795230754433,1.78795230754433,1.78795230754433,1.78795230754433,2293.12604295982,0.0,1.0
1992-03-09,22.0,22.0,20.5,20.5,500,1.91877808614514,1.91877808614514,1.78795230754433,1.78795230754433,5732.81510739952,0.0,1.0
1992-03-10,21.5,22.0,21.25,22.0,4400,1.8751694932782,1.91877808614514,1.85336519684474,1.91877808614514,50448.7729451159,0.0,1.0
1992-03-11,22.75,22.75,22.75,22.75,900,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,10319.0671933192,0.0,1.0
1992-03-12,22.0,22.75,22.0,22.75,200,1.91877808614514,1.98419097544554,1.91877808614514,1.98419097544554,2293.12604295981,0.0,1.0
1992-03-13,22.75,22.75,21.5,21.5,700,1.98419097544554,1.98419097544554,1.8751694932782,1.8751694932782,8025.94115035934,0.0,1.0
1992-03-16,22.75,22.75,22.75,22.75,0,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,0,0.0,1.0
1992-03-17,22.75,22.75,22.75,22.75,0,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,0,0.0,1.0
1992-03-18,21.63,21.63,21.5,21.5,1200,1.88650772742361,1.88650772742361,1.8751694932782,1.8751694932782,13758.7562577588,0.0,1.0
1992-03-19,22.75,22.75,22.75,22.75,300,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,3439.68906443972,0.0,1.0
1992-03-20,21.75,22.0,21.75,22.0,1000,1.89697378971167,1.91877808614514,1.89697378971167,1.91877808614514,11465.6302147991,0.0,1.0
1992-03-23,23.0,23.0,23.0,23.0,300,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,3439.68906443971,0.0,1.0
1992-03-24,22.0,22.25,22.0,22.0,9500,1.91877808614514,1.94058238257861,1.91877808614514,1.91877808614514,108923.487040591,0.0,1.0
1992-03-25,23.0,23.0,23.0,23.0,1000,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,11465.630214799,0.0,1.0
1992-03-26,23.25,23.25,22.0,22.0,200,2.02779956831248,2.02779956831248,1.91877808614514,1.91877808614514,2293.12604295981,0.0,1.0
1992-03-27,22.25,23.25,22.25,22.25,0,1.94058238257861,2.02779956831248,1.94058238257861,1.94058238257861,0,0.0,1.0
1992-03-30,22.75,23.25,22.25,22.5,6100,1.98419097544554,2.02779956831248,1.94058238257861,1.96238667901207,69940.3443102742,0.0,1.0
1992-03-31,22.75,23.25,22.75,23.0,2900,1.98419097544554,2.02779956831248,1.98419097544554,2.00599527187901,33250.3276229173,0.0,1.0
1992-04-01,23.75,23.75,23.25,23.25,900,2.07140816117941,2.07140816117941,2.02779956831248,2.02779956831248,10319.0671933192,0.0,1.0
1992-04-02,23.75,23.75,23.75,23.75,0,2.07140816117941,2.07140816117941,2.07140816117941,2.07140816117941,0,0.0,1.0
1992-04-03,23.0,23.0,22.75,22.75,22000,2.00599527187901,2.00599527187901,1.98419097544554,1.98419097544554,252243.864725579,0.0,1.0
1992-04-06,23.0,23.25,23.0,23.0,23200,2.00599527187901,2.02779956831248,2.00599527187901,2.00599527187901,266002.620983338,0.0,1.0
1992-04-07,22.75,22.75,22.75,22.75,100,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,1146.56302147991,0.0,1.0
1992-04-08,22.88,22.88,22.75,22.75,8600,1.99552920959094,1.99552920959094,1.98419097544554,1.98419097544554,98604.419847272,0.0,1.0
1992-04-09,22.75,23.75,22.75,23.75,400,1.98419097544554,2.07140816117941,1.98419097544554,2.07140816117941,4586.25208591962,0.0,1.0
1992-04-10,22.88,23.25,22.88,23.25,1400,1.99552920959094,2.02779956831248,1.99552920959094,2.02779956831248,16051.8823007187,0.0,1.0
1992-04-13,23.38,23.5,23.0,23.0,17600,2.03913780245788,2.04960386474594,2.00599527187901,2.00599527187901,201795.091780463,0.0,1.0
1992-04-14,23.38,23.38,23.38,23.38,0,2.03913780245788,2.03913780245788,2.03913780245788,2.03913780245788,0,0.0,1.0
1992-04-15,24.25,24.25,24.25,24.25,2400,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,27517.5125155177,0.0,1.0
1992-04-16,23.75,24.25,23.75,24.25,17900,2.07140816117941,2.11501675404635,2.07140816117941,2.11501675404635,205234.780844903,0.0,1.0
1992-04-20,23.5,23.5,23.5,23.5,1500,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,17198.4453221986,0.0,1.0
1992-04-21,23.5,23.5,23.5,23.5,300,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,3439.68906443972,0.0,1.0
1992-04-22,23.5,24.25,23.5,24.25,1300,2.04960386474594,2.11501675404635,2.04960386474594,2.11501675404635,14905.3192792388,0.0,1.0
1992-04-23,23.5,24.25,23.5,24.25,3300,2.04960386474594,2.11501675404635,2.04960386474594,2.11501675404635,37836.5797088369,0.0,1.0
1992-04-24,24.25,24.25,24.25,24.25,400,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,4586.25208591961,0.0,1.0
1992-04-27,23.5,23.88,23.5,23.5,1000,2.04960386474594,2.08274639532481,2.04960386474594,2.04960386474594,11465.6302147991,0.0,1.0
1992-04-28,23.5,23.75,23.5,23.5,6600,2.04960386474594,2.07140816117941,2.04960386474594,2.04960386474594,75673.1594176739,0.0,1.0
1992-04-29,23.5,23.5,23.5,23.5,5500,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,63060.9661813949,0.0,1.0
1992-04-30,23.75,23.75,23.75,23.75,3300,2.07140816117941,2.07140816117941,2.07140816117941,2.07140816117941,37836.5797088369,0.0,1.0
1992-05-01,23.75,23.75,23.75,23.75,0,2.07140816117941,2.07140816117941,2.07140816117941,2.07140816117941,0,0.0,1.0
1992-05-04,23.5,23.5,23.5,23.5,600,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,6879.37812887944,0.0,1.0
1992-05-05,23.5,23.5,23.5,23.5,600,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,6879.37812887944,0.0,1.0
1992-05-06,23.0,23.25,23.0,23.25,400,2.00599527187901,2.02779956831248,2.00599527187901,2.02779956831248,4586.25208591962,0.0,1.0
1992-05-07,24.0,24.0,24.0,24.0,100,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,1146.5630214799,0.0,1.0
1992-05-08,24.0,24.0,23.0,23.75,3100,2.09321245761288,2.09321245761288,2.00599527187901,2.07140816117941,35543.453665877,0.0,1.0
1992-05-11,23.5,23.75,23.25,23.75,20500,2.04960386474594,2.07140816117941,2.02779956831248,2.07140816117941,235045.419403381,0.0,1.0
1992-05-12,23.75,23.75,23.25,23.25,3000,2.07140816117941,2.07140816117941,2.02779956831248,2.02779956831248,34396.8906443972,0.0,1.0
1992-05-13,23.75,23.75,23.75,23.75,0,2.07140816117941,2.07140816117941,2.07140816117941,2.07140816117941,0,0.0,1.0
1992-05-14,23.25,23.25,23.25,23.25,500,2.02779956831248,2.02779956831248,2.02779956831248,2.02779956831248,5732.81510739951,0.0,1.0
1992-05-15,23.0,23.0,23.0,23.0,200,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,2293.12604295981,0.0,1.0
1992-05-18,23.0,23.0,23.0,23.0,400,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,4586.25208591962,0.0,1.0
1992-05-19,23.0,24.0,23.0,24.0,1300,2.00599527187901,2.09321245761288,2.00599527187901,2.09321245761288,14905.3192792388,0.0,1.0
1992-05-20,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-05-21,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-05-22,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-05-26,23.5,23.75,23.0,23.0,6000,2.04960386474594,2.07140816117941,2.00599527187901,2.00599527187901,68793.7812887944,0.0,1.0
1992-05-27,23.5,23.5,23.5,23.5,1300,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,14905.3192792388,0.0,1.0
1992-05-28,23.75,23.75,23.38,23.75,3600,2.07140816117941,2.07140816117941,2.03913780245788,2.07140816117941,41276.2687732766,0.0,1.0
1992-05-29,23.0,23.0,23.0,23.0,2000,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,22931.2604295981,0.0,1.0
1992-06-01,23.0,23.75,23.0,23.75,4100,2.00599527187901,2.07140816117941,2.00599527187901,2.07140816117941,47009.0838806761,0.0,1.0
1992-06-02,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-06-03,23.0,23.0,23.0,23.0,900,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,10319.0671933191,0.0,1.0
1992-06-04,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-06-05,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-06-08,23.0,23.0,23.0,23.0,400,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,4586.25208591962,0.0,1.0
1992-06-09,23.0,23.0,23.0,23.0,100,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,1146.5630214799,0.0,1.0
1992-06-10,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-06-11,23.0,23.0,23.0,23.0,200,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,2293.12604295981,0.0,1.0
1992-06-12,23.0,23.0,23.0,23.0,300,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,3439.68906443971,0.0,1.0
1992-06-15,23.0,23.0,23.0,23.0,200,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,2293.12604295981,0.0,1.0
1992-06-16,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-06-17,23.0,23.0,23.0,23.0,700,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,8025.94115035933,0.0,1.0
1992-06-18,24.0,24.0,24.0,24.0,200,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,2293.12604295981,0.0,1.0
1992-06-19,24.0,24.0,24.0,24.0,0,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,0,0.0,1.0
1992-06-22,24.0,24.0,24.0,24.0,0,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,0,0.0,1.0
1992-06-23,24.0,24.0,24.0,24.0,0,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,0,0.0,1.0
1992-06-24,24.0,24.0,24.0,24.0,0,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,0,0.0,1.0
1992-06-25,23.0,23.0,23.0,23.0,500,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,5732.81510739952,0.0,1.0
1992-06-26,23.25,23.25,23.25,23.25,100,2.02779956831248,2.02779956831248,2.02779956831248,2.02779956831248,1146.5630214799,0.0,1.0
1992-06-29,23.0,23.13,23.0,23.13,2500,2.00599527187901,2.01733350602441,2.00599527187901,2.01733350602441,28664.0755369976,0.0,1.0
1992-06-30,23.0,23.0,23.0,23.0,500,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,5732.81510739952,0.0,1.0
1992-07-01,23.0,23.0,23.0,23.0,1000,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,11465.630214799,0.0,1.0
1992-07-02,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-07-06,23.5,23.5,22.5,23.0,4100,2.04960386474594,2.04960386474594,1.96238667901207,2.00599527187901,47009.0838806762,0.0,1.0
1992-07-07,23.25,23.25,22.5,22.5,1200,2.02779956831248,2.02779956831248,1.96238667901207,1.96238667901207,13758.7562577588,0.0,1.0
1992-07-08,23.25,23.25,22.5,23.25,0,2.02779956831248,2.02779956831248,1.96238667901207,2.02779956831248,0,0.0,1.0
1992-07-09,22.75,22.75,21.75,21.75,2000,1.98419097544554,1.98419097544554,1.89697378971167,1.89697378971167,22931.2604295981,0.0,1.0
1992-07-10,22.75,22.75,22.75,22.75,1100,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,12612.193236279,0.0,1.0
1992-07-13,22.75,22.75,21.63,22.75,12000,1.98419097544554,1.98419097544554,1.88650772742361,1.98419097544554,137587.562577589,0.0,1.0
1992-07-14,22.75,22.75,22.0,22.5,16500,1.98419097544554,1.98419097544554,1.91877808614514,1.96238667901207,189182.898544184,0.0,1.0
1992-07-15,22.75,22.75,22.0,22.0,8400,1.98419097544554,1.98419097544554,1.91877808614514,1.91877808614514,96311.2938043121,0.0,1.0
1992-07-16,23.0,23.0,23.0,23.0,100,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,1146.5630214799,0.0,1.0
1992-07-17,22.38,22.75,22.38,22.75,42200,1.95192061672401,1.98419097544554,1.95192061672401,1.98419097544554,483849.59506452,0.0,1.0
1992-07-20,23.0,23.0,22.0,22.0,300,2.00599527187901,2.00599527187901,1.91877808614514,1.91877808614514,3439.68906443971,0.0,1.0
1992-07-21,22.75,22.75,22.5,22.5,20000,1.98419097544554,1.98419097544554,1.96238667901207,1.96238667901207,229312.604295981,0.0,1.0
1992-07-22,22.0,22.0,22.0,22.0,300,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,3439.68906443971,0.0,1.0
1992-07-23,22.0,22.0,22.0,22.0,200,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,2293.12604295981,0.0,1.0
1992-07-24,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-07-27,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-07-28,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-07-29,23.0,23.0,23.0,23.0,200,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,2293.12604295981,0.0,1.0
1992-07-30,23.0,23.0,23.0,23.0,100,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,1146.5630214799,0.0,1.0
1992-07-31,22.0,22.0,22.0,22.0,1000,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,11465.630214799,0.0,1.0
1992-08-03,22.38,22.5,22.38,22.5,7100,1.95192061672401,1.96238667901207,1.95192061672401,1.96238667901207,81405.9745250732,0.0,1.0
1992-08-04,23.0,23.5,23.0,23.5,1300,2.00599527187901,2.04960386474594,2.00599527187901,2.04960386474594,14905.3192792388,0.0,1.0
1992-08-05,22.75,22.75,22.25,22.25,7700,1.98419097544554,1.98419097544554,1.94058238257861,1.94058238257861,88285.3526539527,0.0,1.0
1992-08-06,22.25,22.38,22.25,22.38,1600,1.94058238257861,1.95192061672401,1.94058238257861,1.95192061672401,18345.0083436784,0.0,1.0
1992-08-07,22.25,22.25,22.25,22.25,1000,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,11465.630214799,0.0,1.0
1992-08-10,22.5,22.5,22.5,22.5,500,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,5732.81510739954,0.0,1.0
1992-08-11,22.5,22.5,22.5,22.5,0,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,0,0.0,1.0
1992-08-12,22.25,22.25,22.25,22.25,200,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,2293.12604295981,0.0,1.0
1992-08-13,22.25,22.25,22.25,22.25,0,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,0,0.0,1.0
1992-08-14,23.5,23.5,23.5,23.5,100,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,1146.56302147991,0.0,1.0
1992-08-17,23.0,23.0,22.0,22.0,700,2.00599527187901,2.00599527187901,1.91877808614514,1.91877808614514,8025.94115035933,0.0,1.0
1992-08-18,22.5,22.5,22.5,22.5,200,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,2293.12604295981,0.0,1.0
1992-08-19,22.5,22.5,22.5,22.5,400,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,4586.25208591963,0.0,1.0
1992-08-20,22.13,22.25,22.0,22.0,20100,1.93011632029054,1.94058238257861,1.91877808614514,1.91877808614514,230459.167317461,0.0,1.0
1992-08-21,22.5,22.5,22.5,22.5,2300,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,26370.9494940379,0.0,1.0
1992-08-24,23.0,23.0,22.0,22.0,1900,2.00599527187901,2.00599527187901,1.91877808614514,1.91877808614514,21784.6974081182,0.0,1.0
1992-08-25,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-08-26,22.0,22.0,22.0,22.0,400,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,4586.25208591962,0.0,1.0
1992-08-27,23.0,23.0,22.0,22.0,1000,2.00599527187901,2.00599527187901,1.91877808614514,1.91877808614514,11465.630214799,0.0,1.0
1992-08-28,23.0,23.0,23.0,23.0,0,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,0,0.0,1.0
1992-08-31,22.5,22.5,22.5,22.5,900,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,10319.0671933192,0.0,1.0
1992-09-01,22.0,22.5,22.0,22.0,8600,1.91877808614514,1.96238667901207,1.91877808614514,1.91877808614514,98604.4198472718,0.0,1.0
1992-09-02,22.0,23.0,22.0,22.0,2900,1.91877808614514,2.00599527187901,1.91877808614514,1.91877808614514,33250.3276229172,0.0,1.0
1992-09-03,22.0,23.0,22.0,23.0,500,1.91877808614514,2.00599527187901,1.91877808614514,2.00599527187901,5732.81510739952,0.0,1.0
1992-09-04,22.75,22.75,22.75,22.75,500,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,5732.81510739953,0.0,1.0
1992-09-08,22.0,22.0,22.0,22.0,400,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,4586.25208591962,0.0,1.0
1992-09-09,22.25,22.25,22.25,22.25,1000,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,11465.630214799,0.0,1.0
1992-09-10,23.0,23.0,23.0,23.0,200,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,2293.12604295981,0.0,1.0
1992-09-11,23.0,23.0,23.0,23.0,900,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,10319.0671933191,0.0,1.0
1992-09-14,22.0,23.0,22.0,23.0,500,1.91877808614514,2.00599527187901,1.91877808614514,2.00599527187901,5732.81510739952,0.0,1.0
1992-09-15,22.0,22.0,22.0,22.0,1900,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,21784.6974081182,0.0,1.0
1992-09-16,22.13,22.13,22.13,22.13,4000,1.93011632029054,1.93011632029054,1.93011632029054,1.93011632029054,45862.5208591962,0.0,1.0
1992-09-17,22.13,22.13,22.0,22.0,0,1.93011632029054,1.93011632029054,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-09-18,23.0,23.0,22.25,22.25,2000,2.00599527187901,2.00599527187901,1.94058238257861,1.94058238257861,22931.2604295981,0.0,1.0
1992-09-21,22.0,22.0,22.0,22.0,300,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,3439.68906443971,0.0,1.0
1992-09-22,22.5,22.5,22.5,22.5,200,1.96238667901207,1.96238667901207,1.96238667901207,1.96238667901207,2293.12604295981,0.0,1.0
1992-09-23,22.13,22.75,22.13,22.75,1300,1.93011632029054,1.98419097544554,1.93011632029054,1.98419097544554,14905.3192792388,0.0,1.0
1992-09-24,22.12,22.12,22.12,22.12,0,1.9292441484332,1.9292441484332,1.9292441484332,1.9292441484332,0,0.0,1.0
1992-09-25,22.12,22.12,22.12,22.12,0,1.9292441484332,1.9292441484332,1.9292441484332,1.9292441484332,0,0.0,1.0
1992-09-28,22.12,22.12,22.12,22.12,0,1.9292441484332,1.9292441484332,1.9292441484332,1.9292441484332,0,0.0,1.0
1992-09-29,22.25,22.75,22.25,22.75,1600,1.94058238257861,1.98419097544554,1.94058238257861,1.98419097544554,18345.0083436784,0.0,1.0
1992-09-30,22.0,22.0,22.0,22.0,100,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,1146.5630214799,0.0,1.0
1992-10-01,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-10-02,22.0,22.0,22.0,22.0,300,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,3439.68906443971,0.0,1.0
1992-10-05,22.0,22.0,22.0,22.0,1300,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,14905.3192792388,0.0,1.0
1992-10-06,22.0,22.0,22.0,22.0,500,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,5732.81510739952,0.0,1.0
1992-10-07,22.25,22.25,22.0,22.0,1300,1.94058238257861,1.94058238257861,1.91877808614514,1.91877808614514,14905.3192792387,0.0,1.0
1992-10-08,22.0,22.25,22.0,22.0,1400,1.91877808614514,1.94058238257861,1.91877808614514,1.91877808614514,16051.8823007187,0.0,1.0
1992-10-09,22.38,22.38,22.38,22.38,1000,1.95192061672401,1.95192061672401,1.95192061672401,1.95192061672401,11465.630214799,0.0,1.0
1992-10-12,22.75,22.75,22.75,22.75,100,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,1146.56302147991,0.0,1.0
1992-10-13,22.0,22.0,22.0,22.0,200,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,2293.12604295981,0.0,1.0
1992-10-14,22.25,22.25,22.25,22.25,700,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,8025.94115035932,0.0,1.0
1992-10-15,22.25,22.63,22.0,22.63,3100,1.94058238257861,1.97372491315748,1.91877808614514,1.97372491315748,35543.453665877,0.0,1.0
1992-10-16,22.0,22.5,22.0,22.0,48600,1.91877808614514,1.96238667901207,1.91877808614514,1.91877808614514,557229.628439234,0.0,1.0
1992-10-19,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-10-20,22.0,22.75,22.0,22.75,1500,1.91877808614514,1.98419097544554,1.91877808614514,1.98419097544554,17198.4453221986,0.0,1.0
1992-10-21,22.75,22.75,22.5,22.5,2100,1.98419097544554,1.98419097544554,1.96238667901207,1.96238667901207,24077.823451078,0.0,1.0
1992-10-22,22.25,22.25,22.25,22.25,1000,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,11465.630214799,0.0,1.0
1992-10-23,22.25,22.25,22.25,22.25,0,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,0,0.0,1.0
1992-10-26,22.25,22.25,22.25,22.25,0,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,0,0.0,1.0
1992-10-27,22.75,22.75,22.75,22.75,100,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,1146.56302147991,0.0,1.0
1992-10-28,22.5,22.5,22.25,22.25,53000,1.96238667901207,1.96238667901207,1.94058238257861,1.94058238257861,607678.401384351,0.0,1.0
1992-10-29,22.25,22.25,22.25,22.25,500,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,5732.81510739951,0.0,1.0
1992-10-30,22.75,22.75,22.25,22.25,500,1.98419097544554,1.98419097544554,1.94058238257861,1.94058238257861,5732.81510739953,0.0,1.0
1992-11-02,22.5,22.75,22.25,22.25,5400,1.96238667901207,1.98419097544554,1.94058238257861,1.94058238257861,61914.403159915,0.0,1.0
1992-11-03,22.5,22.5,22.38,22.38,5300,1.96238667901207,1.96238667901207,1.95192061672401,1.95192061672401,60767.8401384351,0.0,1.0
1992-11-04,22.38,22.38,22.25,22.25,10500,1.95192061672401,1.95192061672401,1.94058238257861,1.94058238257861,120389.11725539,0.0,1.0
1992-11-05,22.25,22.38,22.25,22.38,12500,1.94058238257861,1.95192061672401,1.94058238257861,1.95192061672401,143320.377684988,0.0,1.0
1992-11-06,22.38,22.38,22.25,22.25,7700,1.95192061672401,1.95192061672401,1.94058238257861,1.94058238257861,88285.3526539527,0.0,1.0
1992-11-09,22.25,22.25,22.25,22.25,200,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,2293.12604295981,0.0,1.0
1992-11-10,22.25,22.5,22.25,22.38,6500,1.94058238257861,1.96238667901207,1.94058238257861,1.95192061672401,74526.5963961937,0.0,1.0
1992-11-11,23.5,23.5,22.25,22.25,200,2.04960386474594,2.04960386474594,1.94058238257861,1.94058238257861,2293.12604295981,0.0,1.0
1992-11-12,23.5,23.5,23.5,23.5,300,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,3439.68906443972,0.0,1.0
1992-11-13,23.5,23.5,23.5,23.5,0,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,0,0.0,1.0
1992-11-16,22.25,22.5,22.25,22.25,7200,1.94058238257861,1.96238667901207,1.94058238257861,1.94058238257861,82552.537546553,0.0,1.0
1992-11-17,22.25,22.5,22.25,22.25,0,1.94058238257861,1.96238667901207,1.94058238257861,1.94058238257861,0,0.0,1.0
1992-11-18,22.75,23.0,22.75,23.0,1000,1.98419097544554,2.00599527187901,1.98419097544554,2.00599527187901,11465.6302147991,0.0,1.0
1992-11-19,23.5,23.5,23.5,23.5,200,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,2293.12604295981,0.0,1.0
1992-11-20,23.5,23.5,23.5,23.5,400,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,4586.25208591963,0.0,1.0
1992-11-23,23.5,23.5,23.5,23.5,800,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,9172.50417183926,0.0,1.0
1992-11-24,22.0,22.0,22.0,22.0,100,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,1146.5630214799,0.0,1.0
1992-11-25,22.25,23.0,22.0,22.0,2400,1.94058238257861,2.00599527187901,1.91877808614514,1.91877808614514,27517.5125155177,0.0,1.0
1992-11-27,22.25,22.25,22.25,22.25,0,1.94058238257861,1.94058238257861,1.94058238257861,1.94058238257861,0,0.0,1.0
1992-11-30,22.0,22.0,22.0,22.0,100,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,1146.5630214799,0.0,1.0
1992-12-01,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-12-02,22.0,22.0,22.0,22.0,0,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,0,0.0,1.0
1992-12-03,22.25,23.25,22.0,22.75,2900,1.94058238257861,2.02779956831248,1.91877808614514,1.98419097544554,33250.3276229172,0.0,1.0
1992-12-04,22.5,22.5,22.25,22.25,5000,1.96238667901207,1.96238667901207,1.94058238257861,1.94058238257861,57328.1510739954,0.0,1.0
1992-12-07,23.5,23.5,23.5,23.5,200,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,2293.12604295981,0.0,1.0
1992-12-08,23.5,23.5,22.5,23.5,4000,2.04960386474594,2.04960386474594,1.96238667901207,2.04960386474594,45862.5208591963,0.0,1.0
1992-12-09,24.0,24.0,24.0,24.0,1500,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,17198.4453221986,0.0,1.0
1992-12-10,24.0,24.0,24.0,24.0,300,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,3439.68906443971,0.0,1.0
1992-12-11,24.0,24.0,24.0,24.0,1200,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,13758.7562577589,0.0,1.0
1992-12-14,23.38,24.0,23.0,24.0,3100,2.03913780245788,2.09321245761288,2.00599527187901,2.09321245761288,35543.453665877,0.0,1.0
1992-12-15,22.75,22.75,22.75,22.75,800,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,9172.50417183925,0.0,1.0
1992-12-16,22.75,22.75,22.75,22.75,0,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,0,0.0,1.0
1992-12-17,24.0,24.0,24.0,24.0,300,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,3439.68906443971,0.0,1.0
1992-12-18,24.0,24.0,23.38,24.0,7200,2.09321245761288,2.09321245761288,2.03913780245788,2.09321245761288,82552.5375465531,0.0,1.0
1992-12-21,24.0,24.0,24.0,24.0,0,2.09321245761288,2.09321245761288,2.09321245761288,2.09321245761288,0,0.0,1.0
1992-12-22,23.5,24.0,23.5,23.5,2700,2.04960386474594,2.09321245761288,2.04960386474594,2.04960386474594,30957.2015799575,0.0,1.0
1992-12-23,24.5,24.5,24.5,24.5,100,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,1146.56302147991,0.0,1.0
1992-12-24,23.5,23.5,23.5,23.5,300,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,3439.68906443972,0.0,1.0
1992-12-28,23.5,23.5,23.5,23.5,0,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,0,0.0,1.0
1992-12-29,23.5,24.5,23.5,24.5,4700,2.04960386474594,2.13682105047981,2.04960386474594,2.13682105047981,53888.4620095556,0.0,1.0
1992-12-30,23.5,23.5,23.5,23.5,0,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,0,0.0,1.0
1992-12-31,24.0,24.0,23.5,23.5,10400,2.09321245761288,2.09321245761288,2.04960386474594,2.04960386474594,119242.55423391,0.0,1.0
1993-01-04,23.5,24.5,23.5,24.0,8200,2.04960386474594,2.13682105047981,2.04960386474594,2.09321245761288,94018.1677613524,0.0,1.0
1993-01-05,23.5,24.0,23.5,24.0,3700,2.04960386474594,2.09321245761288,2.04960386474594,2.09321245761288,42422.8317947566,0.0,1.0
1993-01-06,23.5,23.5,23.5,23.5,0,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,0,0.0,1.0
1993-01-07,24.0,24.0,23.75,24.0,18800,2.09321245761288,2.09321245761288,2.07140816117941,2.09321245761288,215553.848038222,0.0,1.0
1993-01-08,24.5,24.5,23.5,24.0,800,2.13682105047981,2.13682105047981,2.04960386474594,2.09321245761288,9172.50417183926,0.0,1.0
1993-01-11,24.5,24.5,24.5,24.5,0,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,0,0.0,1.0
1993-01-12,23.25,24.5,23.25,24.5,400,2.02779956831248,2.13682105047981,2.02779956831248,2.13682105047981,4586.25208591961,0.0,1.0
1993-01-13,23.25,24.0,23.25,24.0,1300,2.02779956831248,2.09321245761288,2.02779956831248,2.09321245761288,14905.3192792387,0.0,1.0
1993-01-14,23.25,23.25,23.25,23.25,800,2.02779956831248,2.02779956831248,2.02779956831248,2.02779956831248,9172.50417183922,0.0,1.0
1993-01-15,23.25,23.5,23.25,23.25,30900,2.02779956831248,2.04960386474594,2.02779956831248,2.02779956831248,354287.97363729,0.0,1.0
1993-01-18,24.0,24.0,23.25,23.25,800,2.09321245761288,2.09321245761288,2.02779956831248,2.02779956831248,9172.50417183924,0.0,1.0
1993-01-19,24.0,24.5,23.25,24.5,1200,2.09321245761288,2.13682105047981,2.02779956831248,2.13682105047981,13758.7562577589,0.0,1.0
1993-01-20,23.5,23.5,23.25,23.25,21100,2.04960386474594,2.04960386474594,2.02779956831248,2.02779956831248,241924.79753226,0.0,1.0
1993-01-21,23.38,23.38,23.38,23.38,1000,2.03913780245788,2.03913780245788,2.03913780245788,2.03913780245788,11465.630214799,0.0,1.0
1993-01-22,23.38,23.38,23.38,23.38,0,2.03913780245788,2.03913780245788,2.03913780245788,2.03913780245788,0,0.0,1.0
1993-01-25,23.38,23.38,23.38,23.38,0,2.03913780245788,2.03913780245788,2.03913780245788,2.03913780245788,0,0.0,1.0
1993-01-26,24.5,24.5,24.5,24.5,300,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,3439.68906443972,0.0,1.0
1993-01-27,24.5,24.5,24.5,24.5,0,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,0,0.0,1.0
1993-01-28,24.5,24.5,23.25,23.25,1900,2.13682105047981,2.13682105047981,2.02779956831248,2.02779956831248,21784.6974081182,0.0,1.0
1993-01-29,24.5,24.5,24.5,24.5,1000,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,11465.6302147991,0.0,1.0
1993-02-01,23.88,23.88,23.25,23.25,1200,2.08274639532481,2.08274639532481,2.02779956831248,2.02779956831248,13758.7562577589,0.0,1.0
1993-02-02,23.88,23.88,23.88,23.88,0,2.08274639532481,2.08274639532481,2.08274639532481,2.08274639532481,0,0.0,1.0
1993-02-03,24.0,24.25,24.0,24.25,10000,2.09321245761288,2.11501675404635,2.09321245761288,2.11501675404635,114656.30214799,0.0,1.0
1993-02-04,24.25,24.25,23.75,23.75,6100,2.11501675404635,2.11501675404635,2.07140816117941,2.07140816117941,69940.3443102741,0.0,1.0
1993-02-05,23.38,24.25,23.38,24.25,1300,2.03913780245788,2.11501675404635,2.03913780245788,2.11501675404635,14905.3192792388,0.0,1.0
1993-02-08,23.63,24.25,23.38,23.38,13200,2.06094209889135,2.11501675404635,2.03913780245788,2.03913780245788,151346.318835347,0.0,1.0
1993-02-09,24.0,24.25,23.75,24.25,43100,2.09321245761288,2.11501675404635,2.07140816117941,2.11501675404635,494168.662257839,0.0,1.0
1993-02-10,23.88,24.0,23.75,23.75,79800,2.08274639532481,2.09321245761288,2.07140816117941,2.07140816117941,914957.291140966,0.0,1.0
1993-02-11,24.25,24.25,23.5,24.13,6400,2.11501675404635,2.11501675404635,2.04960386474594,2.10455069175828,73380.0333747138,0.0,1.0
1993-02-12,23.75,24.25,23.75,24.0,2400,2.07140816117941,2.11501675404635,2.07140816117941,2.09321245761288,27517.5125155177,0.0,1.0
1993-02-16,24.25,24.25,23.75,23.75,2700,2.11501675404635,2.11501675404635,2.07140816117941,2.07140816117941,30957.2015799574,0.0,1.0
1993-02-17,24.25,24.25,24.25,24.25,100,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,1146.5630214799,0.0,1.0
1993-02-18,24.13,24.25,23.88,24.0,11700,2.10455069175828,2.11501675404635,2.08274639532481,2.09321245761288,134147.873513149,0.0,1.0
1993-02-19,24.5,24.5,23.75,24.5,300,2.13682105047981,2.13682105047981,2.07140816117941,2.13682105047981,3439.68906443972,0.0,1.0
1993-02-22,24.0,24.5,23.5,24.5,3600,2.09321245761288,2.13682105047981,2.04960386474594,2.13682105047981,41276.2687732766,0.0,1.0
1993-02-23,23.5,23.5,23.5,23.5,100,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,1146.56302147991,0.0,1.0
1993-02-24,24.75,24.75,23.5,23.5,200,2.15862534691328,2.15862534691328,2.04960386474594,2.04960386474594,2293.12604295981,0.0,1.0
1993-02-25,23.5,23.5,23.5,23.5,400,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,4586.25208591963,0.0,1.0
1993-02-26,24.75,25.0,24.75,24.88,5900,2.15862534691328,2.18042964334675,2.15862534691328,2.16996358105868,67647.2182673144,0.0,1.0
1993-03-01,24.75,24.75,24.75,24.75,0,2.15862534691328,2.15862534691328,2.15862534691328,2.15862534691328,0,0.0,1.0
1993-03-02,25.5,25.5,24.25,24.25,4500,2.22403823621368,2.22403823621368,2.11501675404635,2.11501675404635,51595.3359665958,0.0,1.0
1993-03-03,25.5,25.5,25.0,25.5,2900,2.22403823621368,2.22403823621368,2.18042964334675,2.22403823621368,33250.3276229173,0.0,1.0
1993-03-04,25.5,25.5,24.25,24.25,800,2.22403823621368,2.22403823621368,2.11501675404635,2.11501675404635,9172.50417183926,0.0,1.0
1993-03-05,25.5,25.5,25.5,25.5,0,2.22403823621368,2.22403823621368,2.22403823621368,2.22403823621368,0,0.0,1.0
1993-03-08,25.38,25.38,25.38,25.38,3900,2.21357217392562,2.21357217392562,2.21357217392562,2.21357217392562,44715.9578377163,0.0,1.0
1993-03-09,25.38,25.38,25.38,25.38,0,2.21357217392562,2.21357217392562,2.21357217392562,2.21357217392562,0,0.0,1.0
1993-03-10,25.0,25.13,25.0,25.0,9500,2.18042964334675,2.19176787749215,2.18042964334675,2.18042964334675,108923.487040591,0.0,1.0
1993-03-11,25.0,25.5,25.0,25.5,3900,2.18042964334675,2.22403823621368,2.18042964334675,2.22403823621368,44715.9578377163,0.0,1.0
1993-03-12,25.0,25.0,25.0,25.0,0,2.18042964334675,2.18042964334675,2.18042964334675,2.18042964334675,0,0.0,1.0
1993-03-15,25.5,25.5,24.5,25.5,2100,2.22403823621368,2.22403823621368,2.13682105047981,2.22403823621368,24077.823451078,0.0,1.0
1993-03-16,24.5,24.5,24.5,24.5,400,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,4586.25208591963,0.0,1.0
1993-03-17,24.5,24.5,24.5,24.5,400,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,4586.25208591963,0.0,1.0
1993-03-18,24.5,24.5,24.5,24.5,500,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,5732.81510739954,0.0,1.0
1993-03-19,24.25,25.5,24.25,25.5,7800,2.11501675404635,2.22403823621368,2.11501675404635,2.22403823621368,89431.9156754324,0.0,1.0
1993-03-22,24.25,24.5,24.25,24.25,22400,2.11501675404635,2.13682105047981,2.11501675404635,2.11501675404635,256830.116811498,0.0,1.0
1993-03-23,24.25,24.25,24.25,24.25,0,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,0,0.0,1.0
1993-03-24,24.25,24.25,24.25,24.25,0,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,0,0.0,1.0
1993-03-25,24.25,24.25,24.25,24.25,0,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,0,0.0,1.0
1993-03-26,24.25,24.25,24.25,24.25,0,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,0,0.0,1.0
1993-03-29,24.25,24.25,24.25,24.25,300,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,3439.68906443971,0.0,1.0
1993-03-30,24.25,24.25,24.25,24.25,0,2.11501675404635,2.11501675404635,2.11501675404635,2.11501675404635,0,0.0,1.0
1993-03-31,24.25,25.5,24.25,25.5,2400,2.11501675404635,2.22403823621368,2.11501675404635,2.22403823621368,27517.5125155177,0.0,1.0
1993-04-01,25.5,25.5,25.0,25.5,3600,2.22403823621368,2.22403823621368,2.18042964334675,2.22403823621368,41276.2687732766,0.0,1.0
1993-04-02,25.5,25.5,25.5,25.5,100,2.22403823621368,2.22403823621368,2.22403823621368,2.22403823621368,1146.56302147991,0.0,1.0
1993-04-05,25.0,25.0,25.0,25.0,100,2.18042964334675,2.18042964334675,2.18042964334675,2.18042964334675,1146.5630214799,0.0,1.0
1993-04-06,25.0,25.0,25.0,25.0,800,2.18042964334675,2.18042964334675,2.18042964334675,2.18042964334675,9172.50417183924,0.0,1.0
1993-04-07,24.5,24.5,24.5,24.5,400,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,4586.25208591963,0.0,1.0
1993-04-08,25.5,25.5,25.5,25.5,100,2.22403823621368,2.22403823621368,2.22403823621368,2.22403823621368,1146.56302147991,0.0,1.0
1993-04-12,25.5,25.5,25.5,25.5,0,2.22403823621368,2.22403823621368,2.22403823621368,2.22403823621368,0,0.0,1.0
1993-04-13,25.5,25.5,25.5,25.5,0,2.22403823621368,2.22403823621368,2.22403823621368,2.22403823621368,0,0.0,1.0
1993-04-14,24.5,25.5,24.5,25.5,1600,2.13682105047981,2.22403823621368,2.13682105047981,2.22403823621368,18345.0083436785,0.0,1.0
1993-04-15,24.5,24.5,24.5,24.5,0,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,0,0.0,1.0
1993-04-16,24.5,24.5,24.5,24.5,0,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,0,0.0,1.0
1993-04-19,24.5,25.0,24.5,25.0,6200,2.13682105047981,2.18042964334675,2.13682105047981,2.18042964334675,71086.9073317542,0.0,1.0
1993-04-20,24.5,24.5,24.5,24.5,1500,2.13682105047981,2.13682105047981,2.13682105047981,2.13682105047981,17198.4453221986,0.0,1.0
1993-04-21,25.75,25.75,25.75,25.75,200,2.24584253264715,2.24584253264715,2.24584253264715,2.24584253264715,2293.12604295981,0.0,1.0
1993-04-22,25.75,25.75,25.75,25.75,500,2.24584253264715,2.24584253264715,2.24584253264715,2.24584253264715,5732.81510739953,0.0,1.0
1993-04-23,24.5,25.75,24.5,25.75,700,2.13682105047981,2.24584253264715,2.13682105047981,2.24584253264715,8025.94115035935,0.0,1.0
1993-04-26,24.0,24.5,24.0,24.5,4400,2.09321245761288,2.13682105047981,2.09321245761288,2.13682105047981,50448.7729451158,0.0,1.0
1993-04-27,23.5,24.5,22.0,24.0,19900,2.04960386474594,2.13682105047981,1.91877808614514,2.09321245761288,228166.041274502,0.0,1.0
1993-04-28,23.5,23.5,23.5,23.5,200,2.04960386474594,2.04960386474594,2.04960386474594,2.04960386474594,2293.12604295981,0.0,1.0
1993-04-29,22.0,22.0,22.0,22.0,100,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,1146.5630214799,0.0,1.0
1993-04-30,22.0,22.0,22.0,22.0,800,1.91877808614514,1.91877808614514,1.91877808614514,1.91877808614514,9172.50417183923,0.0,1.0
1993-05-03,22.5,23.5,22.5,23.5,300,1.96238667901207,2.04960386474594,1.96238667901207,2.04960386474594,3439.68906443972,0.0,1.0
1993-05-04,22.75,23.0,22.0,22.0,9100,1.98419097544554,2.00599527187901,1.91877808614514,1.91877808614514,104337.234954671,0.0,1.0
1993-05-05,22.75,22.75,22.75,22.75,0,1.98419097544554,1.98419097544554,1.98419097544554,1.98419097544554,0,0.0,1.0
1993-05-06,23.0,23.0,23.0,23.0,3100,2.00599527187901,2.00599527187901,2.00599527187901,2.00599527187901,35543.453665877,0.0,1.0
1993-05-07,23.0,23.0,22.88,22.88,11100,2.00599527187901,2.00599527187901,1.99552920959094,1.99552920959094,127268.495384269,0.0,1.0
1993-05-10,22.25,22.25,22.25,22.25,100,1.9449432418653,1.9449432418653,1.9449432418653,1.9449432418653,1143.99225237345,0.05,1.0
1993-05-11,22.88,22.88,22.25,22.25,2700,2.0000135448934,2.0000135448934,1.9449432418653,1.9449432418653,30887.790814083,0.0,1.0
1993-05-12,22.88,22.88,22.88,22.88,0,2.0000135448934,2.0000135448934,2.0000135448934,2.0000135448934,0,0.0,1.0
1993-05-13,22.25,22.25,22.25,22.25,100,1.9449432418653,1.9449432418653,1.9449432418653,1.9449432418653,1143.99225237345,0.0,1.0
1993-05-14,22.88,22.88,22.88,22.88,800,2.0000135448934,2.0000135448934,2.0000135448934,2.0000135448934,9151.93801898756,0.0,1.0
1993-05-17,22.5,22.5,22.5,22.5,600,1.96679653671772,1.96679653671772,1.96679653671772,1.96679653671772,6863.95351424068,0.0,1.0
1993-05-18,22.25,22.25,22.25,22.25,1000,1.9449432418653,1.9449432418653,1.9449432418653,1.9449432418653,11439.9225237345,0.0,1.0
1993-05-19,22.38,23.13,22.25,23.13,5100,1.95630695518856,2.02186683974582,1.9449432418653,2.02186683974582,58343.6048710458,0.0,1.0
1993-05-20,22.38,22.38,22.38,22.38,0,1.95630695518856,1.95630695518856,1.95630695518856,1.95630695518856,0,0.0,1.0
1993-05-21,22.38,22.63,22.13,22.63,31000,1.95630695518856,1.97816025004098,1.93445366033614,1.97816025004098,354637.598235768,0.0,1.0
1993-05-24,22.38,22.38,22.38,22.38,0,1.95630695518856,1.95630695518856,1.95630695518856,1.95630695518856,0,0.0,1.0
1993-05-25,22.63,22.63,22.25,22.25,20600,1.97816025004098,1.97816025004098,1.9449432418653,1.9449432418653,235662.40398893,0.0,1.0
1993-05-26,22.75,23.25,22.75,23.25,2200,1.98864983157014,2.03235642127498,1.98864983157014,2.03235642127498,25167.8295522158,0.0,1.0
1993-05-27,22.75,22.75,22.75,22.75,0,1.98864983157014,1.98864983157014,1.98864983157014,1.98864983157014,0,0.0,1.0
1993-05-28,22.75,22.75,22.75,22.75,0,1.98864983157014,1.98864983157014,1.98864983157014,1.98864983157014,0,0.0,1.0
1993-06-01,22.25,23.25,22.25,23.25,900,1.9449432418653,2.03235642127498,1.9449432418653,2.03235642127498,10295.930271361,0.0,1.0
1993-06-02,23.25,23.25,22.25,22.25,6900,2.03235642127498,2.03235642127498,1.9449432418653,1.9449432418653,78935.4654137678,0.0,1.0
1993-06-03,22.25,23.25,22.25,23.25,400,1.9449432418653,2.03235642127498,1.9449432418653,2.03235642127498,4575.96900949379,0.0,1.0
1993-06-04,22.5,22.5,22.25,22.25,500,1.96679653671772,1.96679653671772,1.9449432418653,1.9449432418653,5719.96126186724,0.0,1.0
1993-06-07,22.5,22.5,22.5,22.5,0,1.96679653671772,1.96679653671772,1.96679653671772,1.96679653671772,0,0.0,1.0
1993-06-08,22.5,22.5,22.5,22.5,0,1.96679653671772,1.96679653671772,1.96679653671772,1.96679653671772,0,0.0,1.0
1993-06-09,22.5,22.5,22.5,22.5,0,1.96679653671772,1.96679653671772,1.96679653671772,1.96679653671772,0,0.0,1.0
1993-06-10,22.0,22.0,22.0,22.0,100,1.92308994701288,1.92308994701288,1.92308994701288,1.92308994701288,1143.99225237345,0.0,1.0
1993-06-11,22.0,22.0,22.0,22.0,500,1.92308994701288,1.92308994701288,1.92308994701288,1.92308994701288,5719.96126186724,0.0,1.0
1993-06-14,23.0,23.25,22.75,23.25,1800,2.01050312642256,2.03235642127498,1.98864983157014,2.03235642127498,20591.860542722,0.0,1.0
1993-06-15,23.0,23.0,23.0,23.0,0,2.01050312642256,2.01050312642256,2.01050312642256,2.01050312642256,0,0.0,1.0
1993-06-16,23.0,23.0,23.0,23.0,0,2.01050312642256,2.01050312642256,2.01050312642256,2.01050312642256,0,0.0,1.0
1993-06-17,23.0,23.0,23.0,23.0,0,2.01050312642256,2.01050312642256,2.01050312642256,2.01050312642256,0,0.0,1.0
1993-06-18,22.75,22.75,22.75,22.75,400,1.98864983157014,1.98864983157014,1.98864983157014,1.98864983157014,4575.96900949379,0.0,1.0
1993-06-21,22.0,22.0,22.0,22.0,200,1.92308994701288,1.92308994701288,1.92308994701288,1.92308994701288,2287.9845047469,0.0,1.0
1993-06-22,22.0,22.5,22.0,22.5,900,1.92308994701288,1.96679653671772,1.92308994701288,1.96679653671772,10295.930271361,0.0,1.0
1993-06-23,22.0,22.0,22.0,22.0,100,1.92308994701288,1.92308994701288,1.92308994701288,1.92308994701288,1143.99225237345,0.0,1.0
1993-06-24,22.0,22.0,22.0,22.0,300,1.92308994701288,1.92308994701288,1.92308994701288,1.92308994701288,3431.97675712035,0.0,1.0
1993-06-25,23.25,23.25,23.25,23.25,1400,2.03235642127498,2.03235642127498,2.03235642127498,2.03235642127498,16015.8915332282,0.0,1.0
1993-06-28,22.25,22.25,22.25,22.25,100,1.9449432418653,1.9449432418653,1.9449432418653,1.9449432418653,1143.99225237345,0.0,1.0
1993-06-29,23.25,23.25,23.25,23.25,200,2.03235642127498,2.03235642127498,2.03235642127498,2.03235642127498,2287.98450474689,0.0,1.0
1993-06-30,23.25,23.25,23.25,23.25,0,2.03235642127498,2.03235642127498,2.03235642127498,2.03235642127498,0,0.0,1.0
1993-07-01,22.25,22.88,22.0,22.25,2000,1.9449432418653,2.0000135448934,1.92308994701288,1.9449432418653,22879.845047469,0.0,1.0
1993-07-02,22.25,22.25,22.25,22.25,0,1.9449432418653,1.9449432418653,1.9449432418653,1.9449432418653,0,0.0,1.0
1993-07-06,22.0,23.25,22.0,23.25,900,1.92308994701288,2.03235642127498,1.92308994701288,2.03235642127498,10295.930271361,0.0,1.0
1993-07-07,22.5,23.25,22.25,22.25,1400,1.96679653671772,2.03235642127498,1.9449432418653,1.9449432418653,16015.8915332283,0.0,1.0
1993-07-08,22.5,23.25,22.5,22.88,14600,1.96679653671772,2.03235642127498,1.96679653671772,2.0000135448934,167022.868846523,0.0,1.0
1993-07-09,22.5,22.5,22.5,22.5,100,1.96679653671772,1.96679653671772,1.96679653671772,1.96679653671772,1143.99225237345,0.0,1.0
1993-07-12,23.0,23.5,23.0,23.5,600,2.01050312642256,2.0542097161274,2.01050312642256,2.0542097161274,6863.95351424068,0.0,1.0
1993-07-13,22.75,22.75,22.75,22.75,1200,1.98864983157014,1.98864983157014,1.98864983157014,1.98864983157014,13727.9070284814,0.0,1.0
1993-07-14,23.0,24.5,23.0,23.5,8900,2.01050312642256,2.14162289553707,2.01050312642256,2.0542097161274,101815.310461237,0.0,1.0
1993-07-15,24.5,24.5,24.0,24.0,5200,2.14162289553707,2.14162289553707,2.09791630583223,2.09791630583223,59487.5971234193,0.0,1.0
1993-07-16,24.0,24.5,24.0,24.5,20900,2.09791630583223,2.14162289553707,2.09791630583223,2.14162289553707,239094.380746051,0.0,1.0
1993-07-19,24.5,24.5,24.5,24.5,1100,2.14162289553707,2.14162289553707,2.14162289553707,2.14162289553707,12583.9147761079,0.0,1.0
1993-07-20,23.5,24.5,23.5,24.5,31000,2.0542097161274,2.14162289553707,2.0542097161274,2.14162289553707,354637.598235768,0.0,1.0
1993-07-21,25.0,25.0,25.0,25.0,100,2.18532948524191,2.18532948524191,2.18532948524191,2.18532948524191,1143.99225237345,0.0,1.0
1993-07-22,23.5,24.25,23.5,23.5,3400,2.0542097161274,2.11976960068465,2.0542097161274,2.0542097161274,38895.7365806971,0.0,1.0
1993-07-23,25.0,25.0,24.0,25.0,300,2.18532948524191,2.18532948524191,2.09791630583223,2.18532948524191,3431.97675712034,0.0,1.0
1993-07-26,25.25,25.25,24.0,25.25,2700,2.20718278009433,2.20718278009433,2.09791630583223,2.20718278009433,30887.7908140831,0.0,1.0
1993-07-27,24.5,24.5,24.5,24.5,500,2.14162289553707,2.14162289553707,2.14162289553707,2.14162289553707,5719.96126186724,0.0,1.0
1993-07-28,25.25,25.25,24.0,24.0,8000,2.20718278009433,2.20718278009433,2.09791630583223,2.09791630583223,91519.3801898758,0.0,1.0
1993-07-29,25.0,25.13,24.5,24.5,4400,2.18532948524191,2.19669319856517,2.14162289553707,2.14162289553707,50335.6591044317,0.0,1.0
1993-07-30,24.75,25.5,24.5,25.0,10000,2.16347619038949,2.22903607494675,2.14162289553707,2.18532948524191,114399.225237345,0.0,1.0
1993-08-02,25.5,25.5,25.13,25.13,9200,2.22903607494675,2.22903607494675,2.19669319856517,2.19669319856517,105247.287218357,0.0,1.0
1993-08-03,24.5,25.5,24.5,25.38,800,2.14162289553707,2.22903607494675,2.14162289553707,2.21854649341759,9151.93801898759,0.0,1.0
1993-08-04,25.25,25.5,25.0,25.0,9700,2.20718278009433,2.22903607494675,2.18532948524191,2.18532948524191,110967.248480224,0.0,1.0
1993-08-05,25.25,25.25,25.25,25.25,0,2.20718278009433,2.20718278009433,2.20718278009433,2.20718278009433,0,0.0,1.0
1993-08-06,24.5,25.5,24.5,25.5,1800,2.14162289553707,2.22903607494675,2.14162289553707,2.22903607494675,20591.8605427221,0.0,1.0
1993-08-09,24.5,24.5,24.5,24.5,0,2.14599355450756,2.14599355450756,2.14599355450756,2.14599355450756,0,0.05,1.0
1993-08-10,25.75,26.0,25.0,26.0,5900,2.25548302157427,2.27738091498761,2.18978934133424,2.27738091498761,67358.0774258989,0.0,1.0
1993-08-11,26.0,26.0,26.0,26.0,200,2.27738091498761,2.27738091498761,2.27738091498761,2.27738091498761,2283.32465850505,0.0,1.0
1993-08-12,26.5,27.0,26.0,26.0,12400,2.3211767018143,2.36497248864098,2.27738091498761,2.27738091498761,141566.128827313,0.0,1.0
1993-08-13,27.0,28.0,27.0,28.0,4200,2.36497248864098,2.45256406229435,2.36497248864098,2.45256406229435,47949.817828606,0.0,1.0
1993-08-16,28.0,28.0,28.0,28.0,100,2.45256406229435,2.45256406229435,2.45256406229435,2.45256406229435,1141.66232925252,0.0,1.0
1993-08-17,28.0,28.0,27.5,28.0,13000,2.45256406229435,2.45256406229435,2.40876827546767,2.45256406229435,148416.102802828,0.0,1.0
1993-08-18,28.0,28.0,28.0,28.0,2000,2.45256406229435,2.45256406229435,2.45256406229435,2.45256406229435,22833.2465850505,0.0,1.0
1993-08-19,28.0,28.75,28.0,28.5,4400,2.45256406229435,2.51825774253438,2.45256406229435,2.49635984912103,50233.1424871111,0.0,1.0
1993-08-20,28.0,28.0,28.0,28.0,300,2.45256406229435,2.45256406229435,2.45256406229435,2.45256406229435,3424.98698775757,0.0,1.0
1993-08-23,28.0,28.0,28.0,28.0,0,2.45256406229435,2.45256406229435,2.45256406229435,2.45256406229435,0,0.0,1.0
1993-08-24,28.5,29.5,28.0,28.0,600,2.49635984912103,2.5839514227744,2.45256406229435,2.45256406229435,6849.97397551516,0.0,1.0
1993-08-25,29.5,29.5,29.0,29.5,9700,2.5839514227744,2.5839514227744,2.54015563594772,2.5839514227744,110741.245937495,0.0,1.0
1993-08-26,29.0,29.0,29.0,29.0,1600,2.54015563594772,2.54015563594772,2.54015563594772,2.54015563594772,18266.5972680404,0.0,1.0
1993-08-27,29.25,29.25,29.0,29.0,1800,2.56205352936106,2.56205352936106,2.54015563594772,2.54015563594772,20549.9219265454,0.0,1.0
1993-08-30,29.25,29.25,29.25,29.25,0,2.56205352936106,2.56205352936106,2.56205352936106,2.56205352936106,0,0.0,1.0
1993-08-31,30.0,30.0,28.5,28.5,5900,2.62774720960109,2.62774720960109,2.49635984912103,2.49635984912103,67358.0774258989,0.0,1.0
1993-09-01,30.0,30.0,30.0,30.0,600,2.62774720960109,2.62774720960109,2.62774720960109,2.62774720960109,6849.97397551514,0.0,1.0
1993-09-02,28.5,28.5,28.5,28.5,200,2.49635984912103,2.49635984912103,2.49635984912103,2.49635984912103,2283.32465850505,0.0,1.0
1993-09-03,29.75,29.75,28.5,28.5,400,2.60584931618775,2.60584931618775,2.49635984912103,2.49635984912103,4566.64931701009,0.0,1.0
1993-09-07,29.75,30.0,29.0,30.0,3800,2.60584931618775,2.62774720960109,2.54015563594772,2.62774720960109,43383.1685115959,0.0,1.0
1993-09-08,29.5,29.5,29.0,29.0,10500,2.5839514227744,2.5839514227744,2.54015563594772,2.54015563594772,119874.544571515,0.0,1.0
1993-09-09,30.0,30.0,29.0,29.0,11400,2.62774720960109,2.62774720960109,2.54015563594772,2.54015563594772,130149.505534788,0.0,1.0
1993-09-10,30.0,30.0,30.0,30.0,0,2.62774720960109,2.62774720960109,2.62774720960109,2.62774720960109,0,0.0,1.0
1993-09-13,29.0,29.0,29.0,29.0,700,2.54015563594772,2.54015563594772,2.54015563594772,2.54015563594772,7991.63630476767,0.0,1.0
1993-09-14,30.0,30.0,29.5,30.0,6500,2.62774720960109,2.62774720960109,2.5839514227744,2.62774720960109,74208.051401414,0.0,1.0
1993-09-15,30.0,30.5,30.0,30.25,4900,2.62774720960109,2.67154299642777,2.62774720960109,2.64964510301443,55941.4541333737,0.0,1.0
1993-09-16,29.25,29.25,29.25,29.25,2000,2.56205352936106,2.56205352936106,2.56205352936106,2.56205352936106,22833.2465850505,0.0,1.0
1993-09-17,29.25,29.25,29.25,29.25,3100,2.56205352936106,2.56205352936106,2.56205352936106,2.56205352936106,35391.5322068283,0.0,1.0
1993-09-20,29.5,30.5,29.5,30.5,3400,2.5839514227744,2.67154299642777,2.5839514227744,2.67154299642777,38816.5191945859,0.0,1.0
1993-09-21,29.5,29.5,29.5,29.5,100,2.5839514227744,2.5839514227744,2.5839514227744,2.5839514227744,1141.66232925253,0.0,1.0
1993-09-22,30.5,30.5,29.5,29.5,4500,2.67154299642777,2.67154299642777,2.5839514227744,2.5839514227744,51374.8048163637,0.0,1.0
1993-09-23,31.0,31.0,30.5,30.5,7400,2.71533878325446,2.71533878325446,2.67154299642777,2.67154299642777,84483.0123646867,0.0,1.0
1993-09-24,31.0,31.0,30.0,30.0,31300,2.71533878325446,2.71533878325446,2.62774720960109,2.62774720960109,357340.30905604,0.0,1.0
1993-09-27,30.0,31.0,30.0,30.0,6100,2.62774720960109,2.71533878325446,2.62774720960109,2.62774720960109,69641.4020844039,0.0,1.0
1993-09-28,32.0,32.0,30.63,31.0,20700,2.80293035690783,2.80293035690783,2.68292990100271,2.71533878325446,236324.102155272,0.0,1.0
1993-09-29,32.0,32.0,32.0,32.0,0,2.80293035690783,2.80293035690783,2.80293035690783,2.80293035690783,0,0.0,1.0
1993-09-30,32.0,32.0,32.0,32.0,1900,2.80293035690783,2.80293035690783,2.80293035690783,2.80293035690783,21691.5842557979,0.0,1.0
1993-10-01,32.5,32.5,31.0,31.0,2400,2.84672614373451,2.84672614373451,2.71533878325446,2.71533878325446,27399.8959020606,0.0,1.0
1993-10-04,32.75,32.75,31.5,32.5,1500,2.86862403714786,2.86862403714786,2.75913457008114,2.84672614373451,17124.9349387878,0.0,1.0
1993-10-05,32.5,33.0,32.5,33.0,2300,2.84672614373451,2.8905219305612,2.84672614373451,2.8905219305612,26258.2335728081,0.0,1.0
1993-10-06,32.5,32.5,32.5,32.5,600,2.84672614373451,2.84672614373451,2.84672614373451,2.84672614373451,6849.97397551515,0.0,1.0
1993-10-07,33.0,33.5,32.0,32.0,1400,2.8905219305612,2.93431771738788,2.80293035690783,2.80293035690783,15983.2726095353,0.0,1.0
1993-10-08,34.0,34.0,32.5,33.5,300,2.97811350421457,2.97811350421457,2.84672614373451,2.93431771738788,3424.98698775757,0.0,1.0
1993-10-11,34.0,34.0,34.0,34.0,0,2.97811350421457,2.97811350421457,2.97811350421457,2.97811350421457,0,0.0,1.0
1993-10-12,34.0,34.0,34.0,34.0,0,2.97811350421457,2.97811350421457,2.97811350421457,2.97811350421457,0,0.0,1.0
1993-10-13,32.5,34.0,32.5,34.0,1000,2.84672614373451,2.97811350421457,2.84672614373451,2.97811350421457,11416.6232925253,0.0,1.0
1993-10-14,34.0,34.0,34.0,34.0,4500,2.97811350421457,2.97811350421457,2.97811350421457,2.97811350421457,51374.8048163635,0.0,1.0
1993-10-15,34.5,34.5,33.0,33.0,2200,3.02190929104125,3.02190929104125,2.8905219305612,2.8905219305612,25116.5712435556,0.0,1.0
1993-10-18,34.5,34.5,34.5,34.5,200,3.02190929104125,3.02190929104125,3.02190929104125,3.02190929104125,2283.32465850505,0.0,1.0
1993-10-19,34.5,34.5,33.75,33.75,600,3.02190929104125,3.02190929104125,2.95621561080123,2.95621561080123,6849.97397551515,0.0,1.0
1993-10-20,34.0,34.0,33.5,33.5,4300,2.97811350421457,2.97811350421457,2.93431771738788,2.93431771738788,49091.4801578585,0.0,1.0
1993-10-21,35.0,35.0,34.0,34.0,37900,3.06570507786794,3.06570507786794,2.97811350421457,2.97811350421457,432690.022786706,0.0,1.0
1993-10-22,33.0,35.0,33.0,35.0,2700,2.8905219305612,3.06570507786794,2.8905219305612,3.06570507786794,30824.8828898181,0.0,1.0
1993-10-25,35.5,35.5,33.5,35.0,6400,3.10950086469462,3.10950086469462,2.93431771738788,3.06570507786794,73066.3890721616,0.0,1.0
1993-10-26,34.25,34.88,33.5,34.88,900,3.00001139762791,3.05519408902953,2.93431771738788,3.05519408902953,10274.9609632727,0.0,1.0
1993-10-27,34.75,35.0,34.5,35.0,3000,3.0438071844546,3.06570507786794,3.02190929104125,3.06570507786794,34249.8698775757,0.0,1.0
1993-10-28,35.0,35.0,35.0,35.0,300,3.06570507786794,3.06570507786794,3.06570507786794,3.06570507786794,3424.98698775757,0.0,1.0
1993-10-29,35.0,35.0,33.5,35.0,6800,3.06570507786794,3.06570507786794,2.93431771738788,3.06570507786794,77633.0383891716,0.0,1.0
1993-11-01,35.0,35.0,34.0,34.0,15000,3.06570507786794,3.06570507786794,2.97811350421457,2.97811350421457,171249.349387878,0.0,1.0
1993-11-02,35.0,35.0,34.0,34.0,1400,3.06570507786794,3.06570507786794,2.97811350421457,2.97811350421457,15983.2726095353,0.0,1.0
1993-11-03,33.5,35.0,33.5,35.0,500,2.93431771738788,3.06570507786794,2.93431771738788,3.06570507786794,5708.31164626263,0.0,1.0
1993-11-04,33.5,33.5,33.5,33.5,3700,2.93431771738788,2.93431771738788,2.93431771738788,2.93431771738788,42241.5061823434,0.0,1.0
1993-11-05,34.5,34.5,34.25,34.25,200,3.02628886972392,3.02628886972392,3.00435924023317,3.00435924023317,2280.02028128579,0.05,1.0
1993-11-08,34.5,34.5,34.5,34.5,300,3.02628886972392,3.02628886972392,3.02628886972392,3.02628886972392,3420.03042192869,0.0,1.0
1993-11-09,34.5,34.5,34.5,34.5,100,3.02628886972392,3.02628886972392,3.02628886972392,3.02628886972392,1140.0101406429,0.0,1.0
1993-11-10,33.63,34.5,33.5,34.5,10800,2.9499737590961,3.02628886972392,2.93857035176091,3.02628886972392,123121.095189433,0.0,1.0
1993-11-11,34.5,34.5,34.5,34.5,500,3.02628886972392,3.02628886972392,3.02628886972392,3.02628886972392,5700.05070321449,0.0,1.0
1993-11-12,35.0,35.0,35.0,35.0,600,3.07014812870543,3.07014812870543,3.07014812870543,3.07014812870543,6840.06084385737,0.0,1.0
1993-11-15,36.75,36.75,34.25,35.5,8500,3.2236555351407,3.2236555351407,3.00435924023317,3.11400738768693,96900.8619546462,0.0,1.0
1993-11-16,36.75,36.75,35.25,35.25,800,3.2236555351407,3.2236555351407,3.09207775819618,3.09207775819618,9120.08112514317,0.0,1.0
1993-11-17,35.5,36.75,35.5,36.75,1400,3.11400738768693,3.2236555351407,3.11400738768693,3.2236555351407,15960.1419690006,0.0,1.0
1993-11-18,37.25,37.25,36.75,36.75,6600,3.2675147941222,3.2675147941222,3.2236555351407,3.2236555351407,75240.6692824313,0.0,1.0
1993-11-19,36.5,37.25,35.5,37.25,3300,3.20172590564995,3.2675147941222,3.11400738768693,3.2675147941222,37620.3346412155,0.0,1.0
1993-11-22,35.25,37.25,35.25,37.25,6600,3.09207775819618,3.2675147941222,3.09207775819618,3.2675147941222,75240.6692824312,0.0,1.0
1993-11-23,37.0,37.0,36.5,36.5,4400,3.24558516463145,3.24558516463145,3.20172590564995,3.20172590564995,50160.4461882875,0.0,1.0
1993-11-24,37.0,37.0,36.0,37.0,8200,3.24558516463145,3.24558516463145,3.15786664666844,3.24558516463145,93480.8315327176,0.0,1.0
1993-11-26,37.0,37.0,37.0,37.0,200,3.24558516463145,3.24558516463145,3.24558516463145,3.24558516463145,2280.02028128579,0.0,1.0
1993-11-29,35.25,37.0,35.25,37.0,1300,3.09207775819618,3.24558516463145,3.09207775819618,3.24558516463145,14820.1318283577,0.0,1.0
1993-11-30,35.25,35.25,35.25,35.25,300,3.09207775819618,3.09207775819618,3.09207775819618,3.09207775819618,3420.03042192869,0.0,1.0
1993-12-01,37.0,37.0,36.0,36.0,2600,3.24558516463145,3.24558516463145,3.15786664666844,3.15786664666844,29640.2636567153,0.0,1.0
1993-12-02,36.13,37.0,35.75,35.75,2200,3.16927005400363,3.24558516463145,3.13593701717769,3.13593701717769,25080.2230941437,0.0,1.0
1993-12-03,37.0,37.0,35.25,37.0,8300,3.24558516463145,3.24558516463145,3.09207775819618,3.24558516463145,94620.8416733605,0.0,1.0
1993-12-06,36.13,37.0,36.0,37.0,4100,3.16927005400363,3.24558516463145,3.15786664666844,3.24558516463145,46740.4157663588,0.0,1.0
1993-12-07,35.25,37.0,35.25,37.0,800,3.09207775819618,3.24558516463145,3.09207775819618,3.24558516463145,9120.08112514318,0.0,1.0
1993-12-08,37.0,37.0,37.0,37.0,400,3.24558516463145,3.24558516463145,3.24558516463145,3.24558516463145,4560.04056257159,0.0,1.0
1993-12-09,35.25,36.0,35.25,36.0,5700,3.09207775819618,3.15786664666844,3.09207775819618,3.15786664666844,64980.5780166451,0.0,1.0
1993-12-10,35.0,36.5,35.0,36.5,4100,3.07014812870543,3.20172590564995,3.07014812870543,3.20172590564995,46740.4157663587,0.0,1.0
1993-12-13,35.0,35.0,35.0,35.0,0,3.07014812870543,3.07014812870543,3.07014812870543,3.07014812870543,0,0.0,1.0
1993-12-14,34.5,34.88,34.5,34.5,6600,3.02628886972392,3.05962190654987,3.02628886972392,3.02628886972392,75240.6692824312,0.0,1.0
1993-12-15,34.5,34.5,34.5,34.5,0,3.02628886972392,3.02628886972392,3.02628886972392,3.02628886972392,0,0.0,1.0
1993-12-16,34.5,36.0,34.5,34.5,2700,3.02628886972392,3.15786664666844,3.02628886972392,3.02628886972392,30780.2737973582,0.0,1.0
1993-12-17,36.0,36.0,36.0,36.0,1700,3.15786664666844,3.15786664666844,3.15786664666844,3.15786664666844,19380.1723909292,0.0,1.0
1993-12-20,35.63,36.0,35.63,36.0,3000,3.12541079502213,3.15786664666844,3.12541079502213,3.15786664666844,34200.3042192868,0.0,1.0
1993-12-21,35.75,36.0,34.5,34.5,3600,3.13593701717769,3.15786664666844,3.02628886972392,3.02628886972392,41040.3650631442,0.0,1.0
1993-12-22,34.5,34.5,34.5,34.5,6500,3.02628886972392,3.02628886972392,3.02628886972392,3.02628886972392,74100.6591417883,0.0,1.0
1993-12-23,34.5,34.5,34.5,34.5,0,3.02628886972392,3.02628886972392,3.02628886972392,3.02628886972392,0,0.0,1.0
1993-12-27,34.63,35.0,34.63,35.0,9900,3.03769227705911,3.07014812870543,3.03769227705911,3.07014812870543,112861.003923647,0.0,1.0
1993-12-28,34.0,35.5,34.0,35.5,400,2.98242961074242,3.11400738768693,2.98242961074242,3.11400738768693,4560.04056257158,0.0,1.0
1993-12-29,35.5,35.5,35.5,35.5,600,3.11400738768693,3.11400738768693,3.11400738768693,3.11400738768693,6840.06084385739,0.0,1.0
1993-12-30,35.5,35.5,34.0,35.5,7500,3.11400738768693,3.11400738768693,2.98242961074242,3.11400738768693,85500.7605482173,0.0,1.0
1993-12-31,35.5,35.5,34.0,34.0,900,3.11400738768693,3.11400738768693,2.98242961074242,2.98242961074242,10260.0912657861,0.0,1.0
1994-01-03,34.0,35.5,34.0,34.0,600,2.98242961074242,3.11400738768693,2.98242961074242,2.98242961074242,6840.06084385737,0.0,1.0
1994-01-04,35.5,35.5,34.0,34.0,1300,3.11400738768693,3.11400738768693,2.98242961074242,2.98242961074242,14820.1318283577,0.0,1.0
1994-01-05,34.0,34.0,34.0,34.0,300,2.98242961074242,2.98242961074242,2.98242961074242,2.98242961074242,3420.03042192868,0.0,1.0
1994-01-06,34.0,34.0,34.0,34.0,2500,2.98242961074242,2.98242961074242,2.98242961074242,2.98242961074242,28500.2535160724,0.0,1.0
1994-01-07,35.5,35.5,35.5,35.5,100,3.11400738768693,3.11400738768693,3.11400738768693,3.11400738768693,1140.0101406429,0.0,1.0
1994-01-10,35.5,35.5,35.5,35.5,300,3.11400738768693,3.11400738768693,3.11400738768693,3.11400738768693,3420.03042192869,0.0,1.0
1994-01-11,35.0,35.0,34.0,34.0,700,3.07014812870543,3.07014812870543,2.98242961074242,2.98242961074242,7980.07098450027,0.0,1.0
1994-01-12,34.25,34.5,34.0,34.5,4000,3.00435924023317,3.02628886972392,2.98242961074242,3.02628886972392,45600.4056257158,0.0,1.0
1994-01-13,33.5,33.75,32.5,32.5,4700,2.93857035176091,2.96049998125166,2.8508518337979,2.8508518337979,53580.4766102161,0.0,1.0
1994-01-14,31.75,33.75,31.75,31.75,3300,2.78506294532564,2.96049998125166,2.78506294532564,2.78506294532564,37620.3346412156,0.0,1.0
1994-01-17,33.75,33.75,31.75,32.5,700,2.96049998125166,2.96049998125166,2.78506294532564,2.8508518337979,7980.07098450028,0.0,1.0
1994-01-18,32.13,32.13,31.75,31.75,4800,2.81839598215158,2.81839598215158,2.78506294532564,2.78506294532564,54720.4867508591,0.0,1.0
1994-01-19,33.75,33.75,31.75,33.75,7300,2.96049998125166,2.96049998125166,2.78506294532564,2.96049998125166,83220.7402669315,0.0,1.0
1994-01-20,33.75,33.75,33.75,33.75,100,2.96049998125166,2.96049998125166,2.96049998125166,2.96049998125166,1140.0101406429,0.0,1.0
1994-01-21,31.75,33.75,31.75,31.75,6300,2.78506294532564,2.96049998125166,2.78506294532564,2.78506294532564,71820.6388605024,0.0,1.0
1994-01-24,31.75,33.75,31.75,33.75,1300,2.78506294532564,2.96049998125166,2.78506294532564,2.96049998125166,14820.1318283576,0.0,1.0
1994-01-25,31.75,33.75,31.75,31.75,900,2.78506294532564,2.96049998125166,2.78506294532564,2.78506294532564,10260.0912657861,0.0,1.0
1994-01-26,33.75,33.75,33.75,33.75,3800,2.96049998125166,2.96049998125166,2.96049998125166,2.96049998125166,43320.3853444301,0.0,1.0
1994-01-27,33.75,33.75,33.75,33.75,1000,2.96049998125166,2.96049998125166,2.96049998125166,2.96049998125166,11400.101406429,0.0,1.0
1994-01-28,32.0,33.75,32.0,32.0,8200,2.80699257481639,2.96049998125166,2.80699257481639,2.80699257481639,93480.8315327175,0.0,1.0
1994-01-31,31.75,33.5,31.75,31.75,1400,2.78506294532564,2.93857035176091,2.78506294532564,2.78506294532564,15960.1419690005,0.0,1.0
1994-02-01,33.5,33.5,31.5,31.5,1000,2.93857035176091,2.93857035176091,2.76313331583488,2.76313331583488,11400.101406429,0.0,1.0
1994-02-02,33.38,33.5,32.0,33.5,3900,2.92804412960535,2.93857035176091,2.80699257481639,2.93857035176091,44460.3954850729,0.0,1.0
1994-02-03,32.5,32.63,32.5,32.63,5500,2.8508518337979,2.86225524113309,2.8508518337979,2.86225524113309,62700.5577353592,0.0,1.0
1994-02-04,33.38,33.5,33.38,33.5,1900,2.92804412960535,2.93857035176091,2.92804412960535,2.93857035176091,21660.192672215,0.0,1.0
1994-02-07,32.0,33.5,32.0,32.0,4800,2.81137850071454,2.94316186793554,2.81137850071454,2.81137850071454,54635.1193768328,0.05,1.0
1994-02-08,33.5,33.5,33.5,33.5,700,2.94316186793554,2.94316186793554,2.94316186793554,2.94316186793554,7967.6215757881,0.0,1.0
1994-02-09,33.5,33.5,32.0,33.5,500,2.94316186793554,2.94316186793554,2.81137850071454,2.94316186793554,5691.15826842007,0.0,1.0
1994-02-10,34.0,34.0,32.0,32.0,36500,2.9870896570092,2.9870896570092,2.81137850071454,2.81137850071454,415454.553594666,0.0,1.0
1994-02-11,34.5,34.5,33.5,33.5,700,3.03101744608286,3.03101744608286,2.94316186793554,2.94316186793554,7967.62157578812,0.0,1.0
1994-02-14,34.25,35.0,34.0,35.0,12000,3.00905355154603,3.07494523515653,2.9870896570092,3.07494523515653,136587.798442082,0.0,1.0
1994-02-15,35.0,35.0,34.0,34.0,1300,3.07494523515653,3.07494523515653,2.9870896570092,2.9870896570092,14797.0114978922,0.0,1.0
1994-02-16,35.5,35.5,34.0,34.0,2500,3.11887302423019,3.11887302423019,2.9870896570092,2.9870896570092,28455.7913421004,0.0,1.0
1994-02-17,36.0,36.0,34.5,35.5,29100,3.16280081330386,3.16280081330386,3.03101744608286,3.11887302423019,331225.411222048,0.0,1.0
1994-02-18,36.5,36.5,35.0,36.0,3700,3.20672860237752,3.20672860237752,3.07494523515653,3.16280081330386,42114.5711863086,0.0,1.0
1994-02-22,36.5,36.5,34.5,34.5,700,3.20672860237752,3.20672860237752,3.03101744608286,3.03101744608286,7967.62157578812,0.0,1.0
1994-02-23,35.0,35.5,34.5,35.0,62100,3.07494523515653,3.11887302423019,3.03101744608286,3.07494523515653,706841.856937773,0.0,1.0
1994-02-24,35.5,35.5,34.5,34.5,400,3.11887302423019,3.11887302423019,3.03101744608286,3.03101744608286,4552.92661473607,0.0,1.0
1994-02-25,35.5,36.5,35.5,36.5,1200,3.11887302423019,3.20672860237752,3.11887302423019,3.20672860237752,13658.7798442082,0.0,1.0
1994-02-28,36.5,36.5,34.5,34.5,2700,3.20672860237752,3.20672860237752,3.03101744608286,3.03101744608286,30732.2546494685,0.0,1.0
1994-03-01,36.5,36.5,36.5,36.5,100,3.20672860237752,3.20672860237752,3.20672860237752,3.20672860237752,1138.23165368402,0.0,1.0
1994-03-02,36.5,36.5,36.5,36.5,0,3.20672860237752,3.20672860237752,3.20672860237752,3.20672860237752,0,0.0,1.0
1994-03-03,36.0,36.0,34.5,36.0,6800,3.16280081330386,3.16280081330386,3.03101744608286,3.16280081330386,77399.752450513,0.0,1.0
1994-03-04,36.0,36.0,34.5,34.88,26300,3.16280081330386,3.16280081330386,3.03101744608286,3.06440256577885,299354.924918896,0.0,1.0
1994-03-07,36.0,36.0,35.0,36.0,5400,3.16280081330386,3.16280081330386,3.07494523515653,3.16280081330386,61464.5092989368,0.0,1.0
1994-03-08,36.0,36.0,36.0,36.0,400,3.16280081330386,3.16280081330386,3.16280081330386,3.16280081330386,4552.92661473606,0.0,1.0
1994-03-09,35.25,36.0,35.25,36.0,800,3.09690912969336,3.16280081330386,3.09690912969336,3.16280081330386,9105.85322947213,0.0,1.0
1994-03-10,35.25,35.25,35.25,35.25,0,3.09690912969336,3.09690912969336,3.09690912969336,3.09690912969336,0,0.0,1.0
1994-03-11,34.63,36.0,34.63,36.0,4300,3.04243867124202,3.16280081330386,3.04243867124202,3.16280081330386,48943.9611084126,0.0,1.0
1994-03-14,34.5,34.5,34.5,34.5,1700,3.03101744608286,3.03101744608286,3.03101744608286,3.03101744608286,19349.9381126283,0.0,1.0
1994-03-15,36.0,36.0,34.5,34.5,400,3.16280081330386,3.16280081330386,3.03101744608286,3.03101744608286,4552.92661473606,0.0,1.0
1994-03-16,36.0,36.0,36.0,36.0,1200,3.16280081330386,3.16280081330386,3.16280081330386,3.16280081330386,13658.7798442082,0.0,1.0
1994-03-17,34.63,36.0,34.63,36.0,1500,3.04243867124202,3.16280081330386,3.04243867124202,3.16280081330386,17073.4748052602,0.0,1.0
1994-03-18,36.0,36.0,34.5,34.5,1200,3.16280081330386,3.16280081330386,3.03101744608286,3.03101744608286,13658.7798442082,0.0,1.0
1994-03-21,34.5,34.5,34.5,34.5,700,3.03101744608286,3.03101744608286,3.03101744608286,3.03101744608286,7967.62157578812,0.0,1.0
1994-03-22,35.25,35.25,34.5,34.5,2200,3.09690912969336,3.09690912969336,3.03101744608286,3.03101744608286,25041.0963810484,0.0,1.0
1994-03-23,35.0,36.0,34.5,34.5,6100,3.07494523515653,3.16280081330386,3.03101744608286,3.03101744608286,69432.1308747249,0.0,1.0
1994-03-24,36.0,36.0,36.0,36.0,100,3.16280081330386,3.16280081330386,3.16280081330386,3.16280081330386,1138.23165368401,0.0,1.0
1994-03-25,34.38,35.5,33.75,34.75,2100,3.02047477670519,3.11887302423019,2.96512576247237,3.0529813406197,23902.8647273643,0.0,1.0
1994-03-28,34.5,35.5,33.5,35.5,3500,3.03101744608286,3.11887302423019,2.94316186793554,3.11887302423019,39838.1078789406,0.0,1.0
1994-03-29,34.0,34.0,32.5,32.5,300,2.9870896570092,2.9870896570092,2.85530628978821,2.85530628978821,3414.69496105205,0.0,1.0
1994-03-30,32.25,34.0,32.0,32.0,8700,2.83334239525137,2.9870896570092,2.81137850071454,2.81137850071454,99026.1538705095,0.0,1.0
1994-03-31,32.0,33.0,32.0,32.0,2500,2.81137850071454,2.89923407886187,2.81137850071454,2.81137850071454,28455.7913421004,0.0,1.0
1994-04-04,33.5,33.5,33.5,33.5,500,2.94316186793554,2.94316186793554,2.94316186793554,2.94316186793554,5691.15826842007,0.0,1.0
1994-04-05,32.0,33.5,31.5,31.5,8100,2.81137850071454,2.94316186793554,2.76745071164088,2.76745071164088,92196.7639484053,0.0,1.0
1994-04-06,31.5,31.5,31.5,31.5,200,2.76745071164088,2.76745071164088,2.76745071164088,2.76745071164088,2276.46330736803,0.0,1.0
1994-04-07,31.5,31.5,31.5,31.5,200,2.76745071164088,2.76745071164088,2.76745071164088,2.76745071164088,2276.46330736803,0.0,1.0
1994-04-08,31.5,33.5,31.5,33.5,10800,2.76745071164088,2.94316186793554,2.76745071164088,2.94316186793554,122929.018597873,0.0,1.0
1994-04-11,31.5,31.5,31.5,31.5,1200,2.76745071164088,2.76745071164088,2.76745071164088,2.76745071164088,13658.7798442082,0.0,1.0
1994-04-12,32.5,32.5,31.5,31.5,1200,2.85530628978821,2.85530628978821,2.76745071164088,2.76745071164088,13658.7798442082,0.0,1.0
1994-04-13,32.5,33.0,32.0,33.0,1700,2.85530628978821,2.89923407886187,2.81137850071454,2.89923407886187,19349.9381126282,0.0,1.0
1994-04-14,32.5,32.5,30.5,32.5,2400,2.85530628978821,2.85530628978821,2.67959513349355,2.85530628978821,27317.5596884163,0.0,1.0
1994-04-15,32.5,32.5,32.5,32.5,100,2.85530628978821,2.85530628978821,2.85530628978821,2.85530628978821,1138.23165368401,0.0,1.0
1994-04-18,30.5,32.5,30.5,32.5,1800,2.67959513349355,2.85530628978821,2.67959513349355,2.85530628978821,20488.1697663123,0.0,1.0
1994-04-19,32.25,32.25,32.25,32.25,0,2.83334239525137,2.83334239525137,2.83334239525137,2.83334239525137,0,0.0,1.0
1994-04-20,30.5,30.5,30.5,30.5,0,2.67959513349355,2.67959513349355,2.67959513349355,2.67959513349355,0,0.0,1.0
1994-04-21,30.75,30.75,30.5,30.5,400,2.70155902803038,2.70155902803038,2.67959513349355,2.67959513349355,4552.92661473606,0.0,1.0
1994-04-22,30.5,30.5,30.5,30.5,500,2.67959513349355,2.67959513349355,2.67959513349355,2.67959513349355,5691.15826842007,0.0,1.0
1994-04-25,32.5,32.5,30.5,32.5,2300,2.85530628978821,2.85530628978821,2.67959513349355,2.85530628978821,26179.3280347323,0.0,1.0
1994-04-26,30.5,32.5,30.5,32.5,700,2.67959513349355,2.85530628978821,2.67959513349355,2.85530628978821,7967.6215757881,0.0,1.0
1994-04-28,30.5,32.5,30.5,30.5,2900,2.67959513349355,2.85530628978821,2.67959513349355,2.67959513349355,33008.7179568364,0.0,1.0
1994-04-29,31.5,32.5,30.5,30.63,12800,2.76745071164088,2.85530628978821,2.67959513349355,2.6910163586527,145693.651671554,0.0,1.0
1994-05-02,29.5,29.5,28.5,29.5,7600,2.59173955534622,2.59173955534622,2.50388397719889,2.59173955534622,86505.6056799851,0.0,1.0
1994-05-03,30.5,30.5,30.5,30.5,200,2.67959513349355,2.67959513349355,2.67959513349355,2.67959513349355,2276.46330736803,0.0,1.0
1994-05-04,29.75,29.75,28.5,28.5,1100,2.61370344988305,2.61370344988305,2.50388397719889,2.50388397719889,12520.5481905242,0.0,1.0
1994-05-05,28.5,29.0,28.5,29.0,1100,2.50388397719889,2.54781176627255,2.50388397719889,2.54781176627255,12520.5481905242,0.0,1.0
1994-05-06,25.5,29.5,25.5,29.5,12100,2.2403172427569,2.59173955534622,2.2403172427569,2.59173955534622,137726.030095766,0.0,1.0
1994-05-09,26.13,26.5,26.0,26.5,9000,2.3026947032415,2.33530078973976,2.29123851068806,2.33530078973976,102128.171689001,0.08,1.0
1994-05-10,27.0,27.0,26.25,27.0,5000,2.37936306879145,2.37936306879145,2.31326965021391,2.37936306879145,56737.8731605558,0.0,1.0
1994-05-11,27.0,27.0,25.75,27.0,10500,2.37936306879145,2.37936306879145,2.26920737116222,2.37936306879145,119149.533637167,0.0,1.0
1994-05-12,27.0,27.0,27.0,27.0,600,2.37936306879145,2.37936306879145,2.37936306879145,2.37936306879145,6808.54477926669,0.0,1.0
1994-05-13,25.63,26.5,25.0,26.0,12700,2.25863242418981,2.33530078973976,2.20311395258468,2.29123851068806,144114.197827812,0.0,1.0
1994-05-16,26.0,26.0,24.5,24.5,7900,2.29123851068806,2.29123851068806,2.15905167353298,2.15905167353298,89645.8395936782,0.0,1.0
1994-05-17,26.5,27.0,26.5,27.0,1900,2.33530078973976,2.37936306879145,2.33530078973976,2.37936306879145,21560.3918010112,0.0,1.0
1994-05-18,27.0,27.0,27.0,27.0,100,2.37936306879145,2.37936306879145,2.37936306879145,2.37936306879145,1134.75746321112,0.0,1.0
1994-05-19,27.0,27.0,27.0,27.0,0,2.37936306879145,2.37936306879145,2.37936306879145,2.37936306879145,0,0.0,1.0
1994-05-20,27.0,27.0,27.0,27.0,0,2.37936306879145,2.37936306879145,2.37936306879145,2.37936306879145,0,0.0,1.0
1994-05-23,25.5,25.5,25.5,25.5,100,2.24717623163637,2.24717623163637,2.24717623163637,2.24717623163637,1134.75746321112,0.0,1.0
1994-05-24,27.0,27.0,27.0,27.0,400,2.37936306879145,2.37936306879145,2.37936306879145,2.37936306879145,4539.02985284446,0.0,1.0
1994-05-25,26.5,26.88,26.5,26.88,12700,2.33530078973976,2.36878812181904,2.33530078973976,2.36878812181904,144114.197827811,0.0,1.0
1994-05-26,25.5,27.0,25.5,27.0,1700,2.24717623163637,2.37936306879145,2.24717623163637,2.37936306879145,19290.876874589,0.0,1.0
1994-05-27,26.5,27.0,26.0,27.0,17500,2.33530078973976,2.37936306879145,2.29123851068806,2.37936306879145,198582.556061945,0.0,1.0
1994-05-31,27.38,28.0,27.38,28.0,3900,2.41285040087074,2.46748762689484,2.41285040087074,2.46748762689484,44255.5410652334,0.0,1.0
1994-06-01,28.5,28.5,27.25,28.0,5100,2.51154990594653,2.51154990594653,2.4013942083173,2.46748762689484,57872.6306237669,0.0,1.0
1994-06-02,28.5,28.5,28.5,28.5,100,2.51154990594653,2.51154990594653,2.51154990594653,2.51154990594653,1134.75746321112,0.0,1.0
1994-06-03,28.5,28.5,28.5,28.5,200,2.51154990594653,2.51154990594653,2.51154990594653,2.51154990594653,2269.51492642223,0.0,1.0
1994-06-06,27.0,27.0,27.0,27.0,200,2.37936306879145,2.37936306879145,2.37936306879145,2.37936306879145,2269.51492642223,0.0,1.0
1994-06-07,27.5,27.5,27.0,27.0,5100,2.42342534784314,2.42342534784314,2.37936306879145,2.37936306879145,57872.630623767,0.0,1.0
1994-06-08,28.0,28.0,28.0,28.0,200,2.46748762689484,2.46748762689484,2.46748762689484,2.46748762689484,2269.51492642223,0.0,1.0
1994-06-09,27.0,29.0,27.0,29.0,1000,2.37936306879145,2.55561218499822,2.37936306879145,2.55561218499822,11347.5746321112,0.0,1.0
1994-06-10,28.0,28.0,28.0,28.0,700,2.46748762689484,2.46748762689484,2.46748762689484,2.46748762689484,7943.3022424778,0.0,1.0
1994-06-13,27.5,29.0,27.5,29.0,2400,2.42342534784314,2.55561218499822,2.42342534784314,2.55561218499822,27234.1791170668,0.0,1.0
1994-06-14,28.0,28.5,27.0,27.0,10700,2.46748762689484,2.51154990594653,2.37936306879145,2.37936306879145,121419.048563589,0.0,1.0
1994-06-15,28.0,28.5,27.0,27.0,0,2.46748762689484,2.51154990594653,2.37936306879145,2.37936306879145,0,0.0,1.0
1994-06-16,27.75,28.5,27.0,28.5,7700,2.44545648736899,2.51154990594653,2.37936306879145,2.51154990594653,87376.3246672559,0.0,1.0
1994-06-17,28.5,28.5,28.5,28.5,400,2.51154990594653,2.51154990594653,2.51154990594653,2.51154990594653,4539.02985284446,0.0,1.0
1994-06-20,28.0,28.5,27.0,27.0,12000,2.46748762689484,2.51154990594653,2.37936306879145,2.37936306879145,136170.895585334,0.0,1.0
1994-06-21,28.0,28.5,27.0,27.0,1100,2.46748762689484,2.51154990594653,2.37936306879145,2.37936306879145,12482.3320953223,0.0,1.0
1994-06-22,27.75,28.0,27.75,27.88,3700,2.44545648736899,2.46748762689484,2.44545648736899,2.45691267992243,41986.0261388113,0.0,1.0
1994-06-23,28.5,28.5,28.5,28.5,1200,2.51154990594653,2.51154990594653,2.51154990594653,2.51154990594653,13617.0895585334,0.0,1.0
1994-06-24,28.0,28.25,28.0,28.25,1900,2.46748762689484,2.48951876642068,2.46748762689484,2.48951876642068,21560.3918010112,0.0,1.0
1994-06-27,26.5,26.5,26.5,26.5,400,2.33530078973976,2.33530078973976,2.33530078973976,2.33530078973976,4539.02985284445,0.0,1.0
1994-06-28,26.5,27.25,26.5,26.5,3600,2.33530078973976,2.4013942083173,2.33530078973976,2.33530078973976,40851.2686756001,0.0,1.0
1994-06-29,26.5,27.5,26.5,26.5,7400,2.33530078973976,2.42342534784314,2.33530078973976,2.33530078973976,83972.0522776224,0.0,1.0
1994-06-30,27.5,27.5,26.5,26.5,2700,2.42342534784314,2.42342534784314,2.33530078973976,2.33530078973976,30638.4515067002,0.0,1.0
1994-07-01,27.25,27.5,26.5,26.5,1800,2.4013942083173,2.42342534784314,2.33530078973976,2.33530078973976,20425.6343378,0.0,1.0
1994-07-05,27.0,28.0,26.5,28.0,1000,2.37936306879145,2.46748762689484,2.33530078973976,2.46748762689484,11347.5746321112,0.0,1.0
1994-07-06,28.0,28.0,26.5,26.5,9900,2.46748762689484,2.46748762689484,2.33530078973976,2.33530078973976,112340.9888579,0.0,1.0
1994-07-07,26.5,28.0,26.5,26.5,8100,2.33530078973976,2.46748762689484,2.33530078973976,2.33530078973976,91915.3545201002,0.0,1.0
1994-07-08,27.5,27.5,26.5,26.75,10100,2.42342534784314,2.42342534784314,2.33530078973976,2.3573319292656,114610.503784323,0.0,1.0
1994-07-11,26.5,26.5,26.5,26.5,900,2.33530078973976,2.33530078973976,2.33530078973976,2.33530078973976,10212.8171689,0.0,1.0
1994-07-12,26.75,27.5,26.5,27.25,9700,2.3573319292656,2.42342534784314,2.33530078973976,2.4013942083173,110071.473931478,0.0,1.0
1994-07-13,26.5,28.0,26.5,28.0,5900,2.33530078973976,2.46748762689484,2.33530078973976,2.46748762689484,66950.6903294557,0.0,1.0
1994-07-14,28.0,28.0,26.5,28.0,34800,2.46748762689484,2.46748762689484,2.33530078973976,2.46748762689484,394895.597197468,0.0,1.0
1994-07-15,28.0,28.0,26.5,28.0,0,2.46748762689484,2.46748762689484,2.33530078973976,2.46748762689484,0,0.0,1.0
1994-07-18,28.0,29.0,27.0,28.5,1400,2.46748762689484,2.55561218499822,2.37936306879145,2.51154990594653,15886.6044849556,0.0,1.0
1994-07-19,28.0,29.0,27.0,28.5,0,2.46748762689484,2.55561218499822,2.37936306879145,2.51154990594653,0,0.0,1.0
1994-07-20,27.75,28.25,27.75,28.25,7700,2.44545648736899,2.48951876642068,2.44545648736899,2.48951876642068,87376.3246672559,0.0,1.0
1994-07-21,27.25,27.25,27.25,27.25,3200,2.4013942083173,2.4013942083173,2.4013942083173,2.4013942083173,36312.2388227556,0.0,1.0
1994-07-22,29.25,29.25,28.0,28.0,200,2.57764332452407,2.57764332452407,2.46748762689484,2.46748762689484,2269.51492642223,0.0,1.0
1994-07-25,28.25,28.5,28.0,28.5,28000,2.48951876642068,2.51154990594653,2.46748762689484,2.51154990594653,317732.089699113,0.0,1.0
1994-07-26,28.0,28.0,28.0,28.0,200,2.46748762689484,2.46748762689484,2.46748762689484,2.46748762689484,2269.51492642223,0.0,1.0
1994-07-27,28.0,29.25,27.25,27.25,1600,2.46748762689484,2.57764332452407,2.4013942083173,2.4013942083173,18156.1194113778,0.0,1.0
1994-07-28,28.5,29.0,28.5,29.0,200,2.51154990594653,2.55561218499822,2.51154990594653,2.55561218499822,2269.51492642223,0.0,1.0
1994-07-29,30.0,30.25,30.0,30.0,42500,2.64373674310161,2.66576788262746,2.64373674310161,2.64373674310161,482271.921864724,0.0,1.0
1994-08-01,30.13,30.13,30.0,30.0,10200,2.65519293565505,2.65519293565505,2.64373674310161,2.64373674310161,115745.261247534,0.0,1.0
1994-08-02,30.25,30.5,30.25,30.5,1800,2.66576788262746,2.68779902215331,2.66576788262746,2.68779902215331,20425.6343378001,0.0,1.0
1994-08-03,32.88,33.25,32.0,32.25,20600,2.89753547043937,2.93014155693762,2.81998585930839,2.84201699883423,233760.037421489,0.0,1.0
1994-08-04,33.75,33.75,32.0,32.0,1300,2.97420383598931,2.97420383598931,2.81998585930839,2.81998585930839,14751.8470217445,0.0,1.0
1994-08-05,32.0,32.0,32.0,32.0,200,2.81998585930839,2.81998585930839,2.81998585930839,2.81998585930839,2269.51492642223,0.0,1.0
1994-08-08,32.0,32.0,32.0,32.0,3000,2.82703582395666,2.82703582395666,2.82703582395666,2.82703582395666,33957.8293230258,0.08,1.0
1994-08-09,33.0,33.0,33.0,33.0,200,2.9153806934553,2.9153806934553,2.9153806934553,2.9153806934553,2263.85528820173,0.0,1.0
1994-08-10,31.0,31.0,31.0,31.0,100,2.73869095445801,2.73869095445801,2.73869095445801,2.73869095445801,1131.92764410086,0.0,1.0
1994-08-11,31.0,31.0,31.0,31.0,100,2.73869095445801,2.73869095445801,2.73869095445801,2.73869095445801,1131.92764410086,0.0,1.0
1994-08-12,31.0,31.0,31.0,31.0,200,2.73869095445801,2.73869095445801,2.73869095445801,2.73869095445801,2263.85528820173,0.0,1.0
1994-08-15,31.0,33.0,31.0,31.0,1600,2.73869095445801,2.9153806934553,2.73869095445801,2.73869095445801,18110.8423056138,0.0,1.0
1994-08-16,32.0,33.0,31.0,31.0,900,2.82703582395666,2.9153806934553,2.73869095445801,2.73869095445801,10187.3487969078,0.0,1.0
1994-08-17,31.0,31.0,31.0,31.0,4100,2.73869095445801,2.73869095445801,2.73869095445801,2.73869095445801,46409.0334081354,0.0,1.0
1994-08-18,31.5,31.5,30.0,30.0,400,2.78286338920733,2.78286338920733,2.65034608495937,2.65034608495937,4527.71057640346,0.0,1.0
1994-08-19,30.0,30.0,30.0,30.0,400,2.65034608495937,2.65034608495937,2.65034608495937,2.65034608495937,4527.71057640344,0.0,1.0
1994-08-22,30.0,30.0,30.0,30.0,0,2.65034608495937,2.65034608495937,2.65034608495937,2.65034608495937,0,0.0,1.0
1994-08-23,30.0,30.0,30.0,30.0,100,2.65034608495937,2.65034608495937,2.65034608495937,2.65034608495937,1131.92764410086,0.0,1.0
1994-08-24,30.38,30.38,30.38,30.38,400,2.68391713536885,2.68391713536885,2.68391713536885,2.68391713536885,4527.71057640345,0.0,1.0
1994-08-25,30.5,31.5,30.5,31.0,15800,2.69451851970869,2.78286338920733,2.69451851970869,2.73869095445801,178844.567767936,0.0,1.0
1994-08-26,31.5,31.5,31.0,31.0,2000,2.78286338920733,2.78286338920733,2.73869095445801,2.73869095445801,22638.5528820173,0.0,1.0
1994-08-29,30.5,30.5,30.5,30.5,0,2.69451851970869,2.69451851970869,2.69451851970869,2.69451851970869,0,0.0,1.0
1994-08-30,31.5,31.5,31.5,31.5,1100,2.78286338920733,2.78286338920733,2.78286338920733,2.78286338920733,12451.2040851095,0.0,1.0
1994-08-31,30.5,31.5,30.5,30.5,400,2.69451851970869,2.78286338920733,2.69451851970869,2.69451851970869,4527.71057640345,0.0,1.0
1994-09-01,31.25,31.25,31.25,31.25,300,2.76077717183267,2.76077717183267,2.76077717183267,2.76077717183267,3395.78293230259,0.0,1.0
1994-09-02,31.25,31.25,31.0,31.25,8500,2.76077717183267,2.76077717183267,2.73869095445801,2.76077717183267,96213.8497485734,0.0,1.0
1994-09-06,31.25,31.25,31.25,31.25,200,2.76077717183267,2.76077717183267,2.76077717183267,2.76077717183267,2263.85528820173,0.0,1.0
1994-09-07,31.0,31.0,30.75,30.75,10400,2.73869095445801,2.73869095445801,2.71660473708335,2.71660473708335,117720.47498649,0.0,1.0
1994-09-08,30.75,31.25,30.75,31.25,2400,2.71660473708335,2.76077717183267,2.71660473708335,2.76077717183267,27166.2634584207,0.0,1.0
1994-09-09,31.0,31.25,30.75,30.75,17300,2.73869095445801,2.76077717183267,2.71660473708335,2.71660473708335,195823.482429449,0.0,1.0
1994-09-12,31.0,31.25,31.0,31.25,3700,2.73869095445801,2.76077717183267,2.73869095445801,2.76077717183267,41881.3228317319,0.0,1.0
1994-09-13,31.25,31.25,31.25,31.25,100,2.76077717183267,2.76077717183267,2.76077717183267,2.76077717183267,1131.92764410086,0.0,1.0
1994-09-14,30.75,31.25,30.75,31.25,1000,2.71660473708335,2.76077717183267,2.71660473708335,2.76077717183267,11319.2764410086,0.0,1.0
1994-09-15,31.75,31.75,30.75,30.75,1300,2.80494960658199,2.80494960658199,2.71660473708335,2.71660473708335,14715.0593733112,0.0,1.0
1994-09-16,31.75,31.75,30.5,31.75,7400,2.80494960658199,2.80494960658199,2.69451851970869,2.80494960658199,83762.645663464,0.0,1.0
1994-09-19,31.75,31.75,31.75,31.75,100,2.80494960658199,2.80494960658199,2.80494960658199,2.80494960658199,1131.92764410086,0.0,1.0
1994-09-20,30.5,30.5,30.5,30.5,1100,2.69451851970869,2.69451851970869,2.69451851970869,2.69451851970869,12451.2040851095,0.0,1.0
1994-09-21,31.0,32.5,31.0,32.25,1800,2.73869095445801,2.87120825870598,2.73869095445801,2.84912204133132,20374.6975938155,0.0,1.0
1994-09-22,30.5,31.25,30.5,31.25,7600,2.69451851970869,2.76077717183267,2.69451851970869,2.76077717183267,86026.5009516655,0.0,1.0
1994-09-23,30.5,30.5,30.5,30.5,100,2.69451851970869,2.69451851970869,2.69451851970869,2.69451851970869,1131.92764410086,0.0,1.0
1994-09-26,31.75,31.75,30.5,30.5,53700,2.80494960658199,2.80494960658199,2.69451851970869,2.69451851970869,607845.144882164,0.0,1.0
1994-09-27,32.0,32.0,30.5,30.5,3300,2.82703582395666,2.82703582395666,2.69451851970869,2.69451851970869,37353.6122553284,0.0,1.0
1994-09-28,31.0,32.0,30.5,32.0,9400,2.73869095445801,2.82703582395666,2.69451851970869,2.82703582395666,106401.198545481,0.0,1.0
1994-09-29,30.5,30.5,30.5,30.5,400,2.69451851970869,2.69451851970869,2.69451851970869,2.69451851970869,4527.71057640345,0.0,1.0
1994-09-30,32.0,32.0,30.5,30.5,1700,2.82703582395666,2.82703582395666,2.69451851970869,2.69451851970869,19242.7699497146,0.0,1.0
1994-10-03,30.5,30.5,30.5,30.5,100,2.69451851970869,2.69451851970869,2.69451851970869,2.69451851970869,1131.92764410086,0.0,1.0
1994-10-04,30.5,30.5,30.5,30.5,1000,2.69451851970869,2.69451851970869,2.69451851970869,2.69451851970869,11319.2764410086,0.0,1.0
1994-10-05,30.63,30.63,30.63,30.63,2000,2.70600335274351,2.70600335274351,2.70600335274351,2.70600335274351,22638.5528820173,0.0,1.0
1994-10-06,30.5,31.0,30.5,30.75,24500,2.69451851970869,2.73869095445801,2.69451851970869,2.71660473708335,277322.272804711,0.0,1.0
1994-10-07,30.5,31.5,30.5,31.5,1400,2.69451851970869,2.78286338920733,2.69451851970869,2.78286338920733,15846.9870174121,0.0,1.0
1994-10-10,31.5,31.5,31.0,31.0,5500,2.78286338920733,2.78286338920733,2.73869095445801,2.73869095445801,62256.0204255475,0.0,1.0
1994-10-11,31.5,31.5,31.5,31.5,0,2.78286338920733,2.78286338920733,2.78286338920733,2.78286338920733,0,0.0,1.0
1994-10-12,30.75,30.75,30.75,30.75,100,2.71660473708335,2.71660473708335,2.71660473708335,2.71660473708335,1131.92764410086,0.0,1.0
1994-10-13,32.5,32.5,30.75,30.75,4100,2.87120825870598,2.87120825870598,2.71660473708335,2.71660473708335,46409.0334081354,0.0,1.0
1994-10-14,30.75,32.5,30.75,30.75,700,2.71660473708335,2.87120825870598,2.71660473708335,2.71660473708335,7923.49350870604,0.0,1.0
1994-10-17,31.75,32.5,31.63,31.63,3600,2.80494960658199,2.87120825870598,2.79434822224216,2.79434822224216,40749.3951876311,0.0,1.0
1994-10-18,30.75,31.88,30.75,31.88,7100,2.71660473708335,2.81643443961682,2.71660473708335,2.81643443961682,80366.8627311613,0.0,1.0
1994-10-19,30.75,31.5,30.75,30.75,200,2.71660473708335,2.78286338920733,2.71660473708335,2.71660473708335,2263.85528820173,0.0,1.0
1994-10-20,30.75,30.75,30.75,30.75,800,2.71660473708335,2.71660473708335,2.71660473708335,2.71660473708335,9055.4211528069,0.0,1.0
1994-10-21,30.75,30.75,30.75,30.75,100,2.71660473708335,2.71660473708335,2.71660473708335,2.71660473708335,1131.92764410086,0.0,1.0
1994-10-24,30.75,30.75,30.75,30.75,0,2.71660473708335,2.71660473708335,2.71660473708335,2.71660473708335,0,0.0,1.0
1994-10-25,30.75,30.75,30.75,30.75,1200,2.71660473708335,2.71660473708335,2.71660473708335,2.71660473708335,13583.1317292104,0.0,1.0
1994-10-26,31.75,31.75,30.75,31.5,5500,2.80494960658199,2.80494960658199,2.71660473708335,2.78286338920733,62256.0204255476,0.0,1.0
1994-10-27,31.75,31.75,31.75,31.75,0,2.80494960658199,2.80494960658199,2.80494960658199,2.80494960658199,0,0.0,1.0
1994-10-28,30.75,31.5,30.75,30.75,1100,2.71660473708335,2.78286338920733,2.71660473708335,2.71660473708335,12451.2040851095,0.0,1.0
1994-10-31,31.0,31.0,31.0,31.0,2100,2.73869095445801,2.73869095445801,2.73869095445801,2.73869095445801,23770.4805261181,0.0,1.0
1994-11-01,31.5,32.25,31.25,31.25,1800,2.78286338920733,2.84912204133132,2.76077717183267,2.76077717183267,20374.6975938156,0.0,1.0
1994-11-02,30.75,30.75,30.75,30.75,500,2.71660473708335,2.71660473708335,2.71660473708335,2.71660473708335,5659.63822050431,0.0,1.0
1994-11-03,31.38,32.25,31.25,32.25,12700,2.7722620048675,2.84912204133132,2.76077717183267,2.84912204133132,143754.810800809,0.0,1.0
1994-11-04,31.25,31.63,31.25,31.63,2100,2.76784476139256,2.8015017536911,2.76784476139256,2.8015017536911,23709.7834804083,0.08,1.0
1994-11-07,30.75,30.75,30.75,30.75,800,2.72355924521028,2.72355924521028,2.72355924521028,2.72355924521028,9032.29846872697,0.0,1.0
1994-11-08,31.38,31.63,31.38,31.63,18900,2.77935899559996,2.8015017536911,2.77935899559996,2.8015017536911,213388.051323674,0.0,1.0
1994-11-09,31.38,31.63,31.38,31.63,0,2.77935899559996,2.8015017536911,2.77935899559996,2.8015017536911,0,0.0,1.0
1994-11-10,31.25,32.5,31.25,32.5,1600,2.76784476139256,2.87855855184827,2.76784476139256,2.87855855184827,18064.5969374539,0.0,1.0
1994-11-11,31.75,32.5,31.75,32.5,2200,2.81213027757484,2.87855855184827,2.81213027757484,2.87855855184827,24838.8207889992,0.0,1.0
1994-11-14,31.0,31.0,31.0,31.0,100,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,1129.03730859087,0.0,1.0
1994-11-15,31.0,31.0,31.0,31.0,2300,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,25967.8580975901,0.0,1.0
1994-11-16,31.75,31.75,31.75,31.75,1300,2.81213027757484,2.81213027757484,2.81213027757484,2.81213027757484,14677.4850116813,0.0,1.0
1994-11-17,31.0,31.0,31.0,31.0,300,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,3387.11192577261,0.0,1.0
1994-11-18,31.0,31.0,31.0,31.0,0,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,0,0.0,1.0
1994-11-21,31.0,31.0,31.0,31.0,300,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,3387.11192577261,0.0,1.0
1994-11-22,31.0,31.0,31.0,31.0,500,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,5645.18654295436,0.0,1.0
1994-11-23,31.75,31.75,31.0,31.0,2600,2.81213027757484,2.81213027757484,2.74570200330142,2.74570200330142,29354.9700233627,0.0,1.0
1994-11-25,31.75,31.75,31.75,31.75,0,2.81213027757484,2.81213027757484,2.81213027757484,2.81213027757484,0,0.0,1.0
1994-11-28,31.38,31.75,31.0,31.75,9000,2.77935899559996,2.81213027757484,2.74570200330142,2.81213027757484,101613.357773178,0.0,1.0
1994-11-29,31.5,31.5,31.25,31.25,1000,2.7899875194837,2.7899875194837,2.76784476139256,2.76784476139256,11290.3730859087,0.0,1.0
1994-11-30,32.5,32.5,32.5,32.5,100,2.87855855184827,2.87855855184827,2.87855855184827,2.87855855184827,1129.03730859087,0.0,1.0
1994-12-01,31.5,32.5,31.5,32.5,2800,2.7899875194837,2.87855855184827,2.7899875194837,2.87855855184827,31613.0446405444,0.0,1.0
1994-12-02,32.5,32.5,31.5,31.5,3700,2.87855855184827,2.87855855184827,2.7899875194837,2.7899875194837,41774.3804178622,0.0,1.0
1994-12-05,31.0,31.0,31.0,31.0,2300,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,25967.8580975901,0.0,1.0
1994-12-06,31.0,31.0,31.0,31.0,1500,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,16935.5596288631,0.0,1.0
1994-12-07,32.0,32.0,31.0,31.0,4300,2.83427303566598,2.83427303566598,2.74570200330142,2.74570200330142,48548.6042694075,0.0,1.0
1994-12-08,32.0,32.0,32.0,32.0,0,2.83427303566598,2.83427303566598,2.83427303566598,2.83427303566598,0,0.0,1.0
1994-12-09,31.5,31.75,31.0,31.75,1600,2.7899875194837,2.81213027757484,2.74570200330142,2.81213027757484,18064.596937454,0.0,1.0
1994-12-12,31.88,31.88,31.0,31.75,3800,2.82364451178224,2.82364451178224,2.74570200330142,2.81213027757484,42903.417726453,0.0,1.0
1994-12-13,32.5,32.5,31.0,32.5,500,2.87855855184827,2.87855855184827,2.74570200330142,2.87855855184827,5645.18654295434,0.0,1.0
1994-12-14,32.5,32.5,32.5,32.5,200,2.87855855184827,2.87855855184827,2.87855855184827,2.87855855184827,2258.07461718174,0.0,1.0
1994-12-15,31.75,32.5,31.5,32.5,17300,2.81213027757484,2.87855855184827,2.7899875194837,2.87855855184827,195323.454386221,0.0,1.0
1994-12-16,32.0,34.0,32.0,34.0,1900,2.83427303566598,3.01141510039511,2.83427303566598,3.01141510039511,21451.7088632266,0.0,1.0
1994-12-19,33.0,33.0,32.0,32.0,3100,2.92284406803055,2.92284406803055,2.83427303566598,2.83427303566598,35000.1565663169,0.0,1.0
1994-12-20,34.0,34.0,33.5,34.0,4200,3.01141510039511,3.01141510039511,2.96712958421283,3.01141510039511,47419.5669608165,0.0,1.0
1994-12-21,33.5,33.5,33.5,33.5,1100,2.96712958421283,2.96712958421283,2.96712958421283,2.96712958421283,12419.4103944996,0.0,1.0
1994-12-22,33.5,33.5,33.5,33.5,2800,2.96712958421283,2.96712958421283,2.96712958421283,2.96712958421283,31613.0446405444,0.0,1.0
1994-12-23,34.0,34.25,34.0,34.25,7800,3.01141510039511,3.03355785848625,3.01141510039511,3.03355785848625,88064.9100700879,0.0,1.0
1994-12-27,34.0,34.19,34.0,34.19,7400,3.01141510039511,3.02824359654438,3.01141510039511,3.02824359654438,83548.7608357244,0.0,1.0
1994-12-28,32.75,33.25,32.5,32.5,14000,2.90070130993941,2.94498682612169,2.87855855184827,2.87855855184827,158065.223202722,0.0,1.0
1994-12-29,32.5,32.75,32.5,32.75,12900,2.87855855184827,2.90070130993941,2.87855855184827,2.90070130993941,145645.812808222,0.0,1.0
1994-12-30,32.5,32.75,32.5,32.75,8700,2.87855855184827,2.90070130993941,2.87855855184827,2.90070130993941,98226.2458474056,0.0,1.0
1995-01-03,34.0,34.0,32.25,32.5,3000,3.01141510039511,3.01141510039511,2.85641579375713,2.87855855184827,33871.1192577261,0.0,1.0
1995-01-04,32.25,32.25,32.25,32.25,200,2.85641579375713,2.85641579375713,2.85641579375713,2.85641579375713,2258.07461718174,0.0,1.0
1995-01-05,32.25,34.25,32.25,32.25,1100,2.85641579375713,3.03355785848625,2.85641579375713,2.85641579375713,12419.4103944996,0.0,1.0
1995-01-06,34.25,34.25,34.25,34.25,300,3.03355785848625,3.03355785848625,3.03355785848625,3.03355785848625,3387.11192577261,0.0,1.0
1995-01-09,34.25,34.25,34.25,34.25,0,3.03355785848625,3.03355785848625,3.03355785848625,3.03355785848625,0,0.0,1.0
1995-01-10,32.25,32.25,32.25,32.25,1800,2.85641579375713,2.85641579375713,2.85641579375713,2.85641579375713,20322.6715546356,0.0,1.0
1995-01-11,34.0,34.0,32.25,33.25,1400,3.01141510039511,3.01141510039511,2.85641579375713,2.94498682612169,15806.5223202722,0.0,1.0
1995-01-12,33.5,33.5,33.5,33.5,8000,2.96712958421283,2.96712958421283,2.96712958421283,2.96712958421283,90322.9846872696,0.0,1.0
1995-01-13,31.75,31.75,31.75,31.75,4100,2.81213027757484,2.81213027757484,2.81213027757484,2.81213027757484,46290.5296522258,0.0,1.0
1995-01-16,31.75,33.0,31.75,33.0,3400,2.81213027757484,2.92284406803055,2.81213027757484,2.92284406803055,38387.2684920897,0.0,1.0
1995-01-17,32.25,32.75,32.25,32.38,5400,2.85641579375713,2.90070130993941,2.85641579375713,2.86793002796452,60968.0146639069,0.0,1.0
1995-01-18,31.75,31.75,31.75,31.75,4600,2.81213027757484,2.81213027757484,2.81213027757484,2.81213027757484,51935.7161951801,0.0,1.0
1995-01-19,31.25,31.75,31.13,31.75,12200,2.76784476139256,2.81213027757484,2.75721623750882,2.81213027757484,137742.551648086,0.0,1.0
1995-01-20,31.13,32.0,31.0,31.0,2100,2.75721623750882,2.83427303566598,2.74570200330142,2.74570200330142,23709.7834804082,0.0,1.0
1995-01-23,31.0,31.13,31.0,31.13,2600,2.74570200330142,2.75721623750882,2.74570200330142,2.75721623750882,29354.9700233627,0.0,1.0
1995-01-24,31.13,31.13,31.0,31.0,7100,2.75721623750882,2.75721623750882,2.74570200330142,2.74570200330142,80161.6489099517,0.0,1.0
1995-01-25,31.5,31.5,31.5,31.5,5900,2.7899875194837,2.7899875194837,2.7899875194837,2.7899875194837,66613.2012068615,0.0,1.0
1995-01-26,31.0,31.5,31.0,31.5,6700,2.74570200330142,2.7899875194837,2.74570200330142,2.7899875194837,75645.4996755884,0.0,1.0
1995-01-27,31.0,31.0,31.0,31.0,2200,2.74570200330142,2.74570200330142,2.74570200330142,2.74570200330142,24838.8207889992,0.0,1.0
1995-01-30,31.13,32.0,31.0,31.25,1300,2.75721623750882,2.83427303566598,2.74570200330142,2.76784476139256,14677.4850116813,0.0,1.0
1995-01-31,32.0,32.0,31.0,31.0,4600,2.83427303566598,2.83427303566598,2.74570200330142,2.74570200330142,51935.7161951801,0.0,1.0
1995-02-01,31.13,31.13,31.0,31.0,800,2.75721623750882,2.75721623750882,2.74570200330142,2.74570200330142,9032.29846872695,0.0,1.0
1995-02-02,32.0,32.0,32.0,32.0,3000,2.83427303566598,2.83427303566598,2.83427303566598,2.83427303566598,33871.1192577262,0.0,1.0
1995-02-03,32.0,33.5,32.0,32.0,900,2.83427303566598,2.96712958421283,2.83427303566598,2.83427303566598,10161.3357773179,0.0,1.0
1995-02-06,33.5,33.5,32.75,33.5,600,2.97421526680199,2.97421526680199,2.90762835784374,2.97421526680199,6758.08514076132,0.08,1.0
1995-02-07,33.5,33.5,32.0,32.0,900,2.97421526680199,2.97421526680199,2.84104144888549,2.84104144888549,10137.127711142,0.0,1.0
1995-02-08,33.5,33.5,33.13,33.5,14800,2.97421526680199,2.97421526680199,2.94136572504925,2.97421526680199,166699.433472113,0.0,1.0
1995-02-09,33.75,33.75,33.75,33.75,2900,2.99641090312141,2.99641090312141,2.99641090312141,2.99641090312141,32664.0781803464,0.0,1.0
1995-02-10,34.5,34.5,34.5,34.5,1300,3.06299781207966,3.06299781207966,3.06299781207966,3.06299781207966,14642.5178049829,0.0,1.0
1995-02-13,33.5,34.5,33.5,34.25,14700,2.97421526680199,3.06299781207966,2.97421526680199,3.04080217576025,165573.085948652,0.0,1.0
1995-02-14,34.0,34.5,33.5,34.5,600,3.01860653944083,3.06299781207966,2.97421526680199,3.06299781207966,6758.08514076131,0.0,1.0
1995-02-15,34.5,34.5,33.75,33.75,1600,3.06299781207966,3.06299781207966,2.99641090312141,2.99641090312141,18021.5603753635,0.0,1.0
1995-02-16,33.75,34.5,33.75,34.5,2600,2.99641090312141,3.06299781207966,2.99641090312141,3.06299781207966,29285.0356099657,0.0,1.0
1995-02-17,33.75,33.75,33.75,33.75,700,2.99641090312141,2.99641090312141,2.99641090312141,2.99641090312141,7884.43266422154,0.0,1.0
1995-02-21,34.5,34.5,33.75,34.5,11200,3.06299781207966,3.06299781207966,2.99641090312141,3.06299781207966,126150.922627545,0.0,1.0
1995-02-22,34.5,34.5,34.5,34.5,700,3.06299781207966,3.06299781207966,3.06299781207966,3.06299781207966,7884.43266422155,0.0,1.0
1995-02-23,33.75,34.5,33.75,34.5,3200,2.99641090312141,3.06299781207966,2.99641090312141,3.06299781207966,36043.120750727,0.0,1.0
1995-02-24,33.75,34.25,33.75,33.75,2200,2.99641090312141,3.04080217576025,2.99641090312141,2.99641090312141,24779.6455161248,0.0,1.0
1995-02-27,33.75,33.75,33.75,33.75,1000,2.99641090312141,2.99641090312141,2.99641090312141,2.99641090312141,11263.4752346022,0.0,1.0
1995-02-28,34.44,34.44,33.75,33.75,9400,3.057670859363,3.057670859363,2.99641090312141,2.99641090312141,105876.667205261,0.0,1.0
1995-03-01,34.25,34.5,34.25,34.5,1000,3.04080217576025,3.06299781207966,3.04080217576025,3.06299781207966,11263.4752346022,0.0,1.0
1995-03-02,33.75,33.75,33.75,33.75,16300,2.99641090312141,2.99641090312141,2.99641090312141,2.99641090312141,183594.646324016,0.0,1.0
1995-03-03,33.0,34.5,33.0,34.5,600,2.92982399416316,3.06299781207966,2.92982399416316,3.06299781207966,6758.08514076131,0.0,1.0
1995-03-06,34.5,34.5,34.5,34.5,1000,3.06299781207966,3.06299781207966,3.06299781207966,3.06299781207966,11263.4752346022,0.0,1.0
1995-03-07,34.0,34.0,33.0,33.13,9400,3.01860653944083,3.01860653944083,2.92982399416316,2.94136572504925,105876.667205261,0.0,1.0
1995-03-08,33.0,34.5,33.0,34.5,7800,2.92982399416316,3.06299781207966,2.92982399416316,3.06299781207966,87855.106829897,0.0,1.0
1995-03-09,33.0,33.75,33.0,33.75,13400,2.92982399416316,2.99641090312141,2.92982399416316,2.99641090312141,150930.568143669,0.0,1.0
1995-03-10,34.25,34.25,34.25,34.25,700,3.04080217576025,3.04080217576025,3.04080217576025,3.04080217576025,7884.43266422153,0.0,1.0
1995-03-13,33.0,33.0,33.0,33.0,2700,2.92982399416316,2.92982399416316,2.92982399416316,2.92982399416316,30411.3831334259,0.0,1.0
1995-03-14,33.13,33.13,33.13,33.13,400,2.94136572504925,2.94136572504925,2.94136572504925,2.94136572504925,4505.39009384088,0.0,1.0
1995-03-15,33.75,33.75,33.0,33.0,5200,2.99641090312141,2.99641090312141,2.92982399416316,2.92982399416316,58570.0712199314,0.0,1.0
1995-03-16,33.25,33.25,33.25,33.25,0,2.95201963048257,2.95201963048257,2.95201963048257,2.95201963048257,0,0.0,1.0
1995-03-17,34.5,34.5,33.0,33.0,5900,3.06299781207966,3.06299781207966,2.92982399416316,2.92982399416316,66454.503884153,0.0,1.0
1995-03-20,34.25,34.5,33.0,34.5,6300,3.04080217576025,3.06299781207966,2.92982399416316,3.06299781207966,70959.8939779937,0.0,1.0
1995-03-21,32.5,32.5,32.5,32.5,1500,2.88543272152432,2.88543272152432,2.88543272152432,2.88543272152432,16895.2128519033,0.0,1.0
1995-03-22,33.0,33.13,32.5,32.5,26000,2.92982399416316,2.94136572504925,2.88543272152432,2.88543272152432,292850.356099657,0.0,1.0
1995-03-23,33.0,33.0,33.0,33.0,200,2.92982399416316,2.92982399416316,2.92982399416316,2.92982399416316,2252.69504692044,0.0,1.0
1995-03-24,33.0,33.75,32.5,33.75,1800,2.92982399416316,2.99641090312141,2.88543272152432,2.99641090312141,20274.2554222839,0.0,1.0
1995-03-27,32.75,33.75,32.5,33.75,9200,2.90762835784374,2.99641090312141,2.88543272152432,2.99641090312141,103623.97215834,0.0,1.0
1995-03-28,33.0,33.5,32.5,33.5,1300,2.92982399416316,2.97421526680199,2.88543272152432,2.97421526680199,14642.5178049828,0.0,1.0
1995-03-29,33.5,33.5,32.5,32.5,3500,2.97421526680199,2.97421526680199,2.88543272152432,2.88543272152432,39422.1633211077,0.0,1.0
1995-03-30,33.5,33.5,32.5,32.5,4800,2.97421526680199,2.97421526680199,2.88543272152432,2.88543272152432,54064.6811260906,0.0,1.0
1995-03-31,33.5,33.5,33.13,33.38,3900,2.97421526680199,2.97421526680199,2.94136572504925,2.96356136136867,43927.5534149486,0.0,1.0
1995-04-03,32.5,33.5,32.5,32.5,27700,2.88543272152432,2.97421526680199,2.88543272152432,2.88543272152432,311998.263998481,0.0,1.0
1995-04-04,34.0,34.0,34.0,34.0,100,3.01860653944083,3.01860653944083,3.01860653944083,3.01860653944083,1126.34752346022,0.0,1.0
1995-04-05,33.25,33.25,32.5,33.0,3600,2.95201963048257,2.95201963048257,2.88543272152432,2.92982399416316,40548.510844568,0.0,1.0
1995-04-06,32.5,32.5,32.5,32.5,3100,2.88543272152432,2.88543272152432,2.88543272152432,2.88543272152432,34916.7732272668,0.0,1.0
1995-04-07,34.0,34.0,33.25,33.25,7400,3.01860653944083,3.01860653944083,2.95201963048257,2.95201963048257,83349.7167360562,0.0,1.0
1995-04-10,33.38,34.0,33.0,34.0,11100,2.96356136136867,3.01860653944083,2.92982399416316,3.01860653944083,125024.575104084,0.0,1.0
1995-04-11,33.0,34.5,33.0,33.75,4600,2.92982399416316,3.06299781207966,2.92982399416316,2.99641090312141,51811.98607917,0.0,1.0
1995-04-12,31.25,31.5,30.0,30.0,26800,2.77445453992723,2.79665017624665,2.66347635833014,2.66347635833014,301861.136287339,0.0,1.0
1995-04-13,31.25,32.0,30.0,31.5,47600,2.77445453992723,2.84104144888549,2.66347635833014,2.79665017624665,536141.421167065,0.0,1.0
1995-04-17,30.25,30.5,30.25,30.25,2700,2.68567199464956,2.70786763096898,2.68567199464956,2.68567199464956,30411.3831334259,0.0,1.0
1995-04-18,30.25,31.75,30.25,31.75,4100,2.68567199464956,2.81884581256607,2.68567199464956,2.81884581256607,46180.248461869,0.0,1.0
1995-04-19,30.25,31.75,30.25,31.75,25900,2.68567199464956,2.81884581256607,2.68567199464956,2.81884581256607,291724.008576197,0.0,1.0
1995-04-20,31.63,32.0,31.0,32.0,3400,2.80819190713275,2.84104144888549,2.75225890360781,2.84104144888549,38295.8157976474,0.0,1.0
1995-04-21,32.0,32.0,30.25,30.25,26200,2.84104144888549,2.84104144888549,2.68567199464956,2.68567199464956,295103.051146577,0.0,1.0
1995-04-24,32.5,32.5,30.5,32.0,6300,2.88543272152432,2.88543272152432,2.70786763096898,2.84104144888549,70959.8939779939,0.0,1.0
1995-04-25,32.0,32.0,31.5,31.75,1800,2.84104144888549,2.84104144888549,2.79665017624665,2.81884581256607,20274.2554222839,0.0,1.0
1995-04-26,33.0,33.0,31.0,33.0,3100,2.92982399416316,2.92982399416316,2.75225890360781,2.92982399416316,34916.7732272668,0.0,1.0
1995-04-27,31.0,33.0,31.0,33.0,300,2.75225890360781,2.92982399416316,2.75225890360781,2.92982399416316,3379.04257038066,0.0,1.0
1995-04-28,32.25,32.25,31.75,32.0,3300,2.8632370852049,2.8632370852049,2.81884581256607,2.84104144888549,37169.4682741873,0.0,1.0
1995-05-01,31.63,31.63,31.63,31.63,300,2.80819190713275,2.80819190713275,2.80819190713275,2.80819190713275,3379.04257038065,0.0,1.0
1995-05-02,31.0,31.0,31.0,31.0,200,2.75225890360781,2.75225890360781,2.75225890360781,2.75225890360781,2252.69504692044,0.0,1.0
1995-05-03,32.0,32.0,31.88,31.88,22800,2.84104144888549,2.84104144888549,2.83038754345217,2.83038754345217,256807.23534893,0.0,1.0
1995-05-04,31.25,32.5,31.0,31.0,21600,2.77445453992723,2.88543272152432,2.75225890360781,2.75225890360781,243291.065067408,0.0,1.0
1995-05-05,31.13,33.0,31.0,31.0,27200,2.76380063449391,2.92982399416316,2.75225890360781,2.75225890360781,306366.52638118,0.0,1.0
1995-05-08,31.0,31.25,31.0,31.0,6000,2.76113715813558,2.78340439328184,2.76113715813558,2.76113715813558,67363.5496345984,0.1,1.0
1995-05-09,31.0,33.0,31.0,33.0,9500,2.76113715813558,2.93927503930562,2.76113715813558,2.93927503930562,106658.953588114,0.0,1.0
1995-05-10,32.0,32.0,32.0,32.0,100,2.8502060987206,2.8502060987206,2.8502060987206,2.8502060987206,1122.72582724331,0.0,1.0
1995-05-11,31.5,31.5,31.0,31.0,200,2.80567162842809,2.80567162842809,2.76113715813558,2.76113715813558,2245.45165448661,0.0,1.0
1995-05-12,32.25,32.25,32.0,32.0,4500,2.87247333386685,2.87247333386685,2.8502060987206,2.8502060987206,50522.6622259488,0.0,1.0
1995-05-15,31.0,33.0,31.0,33.0,5800,2.76113715813558,2.93927503930562,2.76113715813558,2.93927503930562,65118.0979801118,0.0,1.0
1995-05-16,32.0,32.0,32.0,32.0,1300,2.8502060987206,2.8502060987206,2.8502060987206,2.8502060987206,14595.435754163,0.0,1.0
1995-05-17,32.0,32.0,31.0,31.0,10800,2.8502060987206,2.8502060987206,2.76113715813558,2.76113715813558,121254.389342277,0.0,1.0
1995-05-18,32.0,33.0,31.0,31.0,4700,2.8502060987206,2.93927503930562,2.76113715813558,2.76113715813558,52768.1138804354,0.0,1.0
1995-05-19,32.13,32.13,32.13,32.13,1000,2.86178506099665,2.86178506099665,2.86178506099665,2.86178506099665,11227.2582724331,0.0,1.0
1995-05-22,32.0,32.0,31.0,31.13,2700,2.8502060987206,2.8502060987206,2.76113715813558,2.77271612041163,30313.5973355692,0.0,1.0
1995-05-23,31.0,32.0,31.0,32.0,4200,2.76113715813558,2.8502060987206,2.76113715813558,2.8502060987206,47154.4847442189,0.0,1.0
1995-05-24,31.75,32.0,31.0,31.0,2700,2.82793886357435,2.8502060987206,2.76113715813558,2.76113715813558,30313.5973355692,0.0,1.0
1995-05-25,31.0,31.75,31.0,31.75,800,2.76113715813558,2.82793886357435,2.76113715813558,2.82793886357435,8981.80661794645,0.0,1.0
1995-05-26,33.0,33.0,31.0,33.0,1100,2.93927503930562,2.93927503930562,2.76113715813558,2.93927503930562,12349.9840996764,0.0,1.0
1995-05-30,31.0,33.0,31.0,33.0,1800,2.76113715813558,2.93927503930562,2.76113715813558,2.93927503930562,20209.0648903795,0.0,1.0
1995-05-31,30.5,31.25,30.5,31.0,5400,2.71660268784307,2.78340439328184,2.71660268784307,2.76113715813558,60627.1946711385,0.0,1.0
1995-06-01,30.5,30.75,30.5,30.75,500,2.71660268784307,2.73886992298933,2.71660268784307,2.73886992298933,5613.62913621653,0.0,1.0
1995-06-02,32.0,32.0,30.5,30.5,800,2.8502060987206,2.8502060987206,2.71660268784307,2.71660268784307,8981.80661794644,0.0,1.0
1995-06-05,32.0,32.0,30.5,30.5,16500,2.8502060987206,2.8502060987206,2.71660268784307,2.71660268784307,185249.761495145,0.0,1.0
1995-06-06,32.0,32.0,32.0,32.0,100,2.8502060987206,2.8502060987206,2.8502060987206,2.8502060987206,1122.72582724331,0.0,1.0
1995-06-07,32.0,32.0,32.0,32.0,0,2.8502060987206,2.8502060987206,2.8502060987206,2.8502060987206,0,0.0,1.0
1995-06-08,30.5,32.0,30.5,32.0,1400,2.71660268784307,2.8502060987206,2.71660268784307,2.8502060987206,15718.1615814063,0.0,1.0
1995-06-09,31.0,31.0,30.5,30.5,800,2.76113715813558,2.76113715813558,2.71660268784307,2.71660268784307,8981.80661794645,0.0,1.0
1995-06-12,32.0,32.0,32.0,32.0,400,2.8502060987206,2.8502060987206,2.8502060987206,2.8502060987206,4490.90330897322,0.0,1.0
1995-06-13,30.5,32.0,30.5,32.0,400,2.71660268784307,2.8502060987206,2.71660268784307,2.8502060987206,4490.90330897322,0.0,1.0
1995-06-14,32.0,32.0,32.0,32.0,200,2.8502060987206,2.8502060987206,2.8502060987206,2.8502060987206,2245.45165448661,0.0,1.0
1995-06-15,32.0,32.0,30.5,30.5,400,2.8502060987206,2.8502060987206,2.71660268784307,2.71660268784307,4490.90330897322,0.0,1.0
1995-06-16,31.5,32.0,30.5,32.0,12700,2.80567162842809,2.8502060987206,2.71660268784307,2.8502060987206,142586.1800599,0.0,1.0
1995-06-19,32.0,32.0,30.5,30.5,1400,2.8502060987206,2.8502060987206,2.71660268784307,2.71660268784307,15718.1615814063,0.0,1.0
1995-06-20,31.25,32.0,31.25,32.0,1100,2.78340439328184,2.8502060987206,2.78340439328184,2.8502060987206,12349.9840996763,0.0,1.0
1995-06-21,30.5,30.5,30.5,30.5,200,2.71660268784307,2.71660268784307,2.71660268784307,2.71660268784307,2245.45165448661,0.0,1.0
1995-06-22,32.0,32.5,30.5,32.0,1200,2.8502060987206,2.89474056901311,2.71660268784307,2.8502060987206,13472.7099269197,0.0,1.0
1995-06-23,32.5,32.5,32.5,32.5,200,2.89474056901311,2.89474056901311,2.89474056901311,2.89474056901311,2245.45165448661,0.0,1.0
1995-06-26,30.5,31.25,30.5,30.5,3800,2.71660268784307,2.78340439328184,2.71660268784307,2.71660268784307,42663.5814352456,0.0,1.0
1995-06-27,32.25,32.25,31.25,31.25,2400,2.87247333386685,2.87247333386685,2.78340439328184,2.78340439328184,26945.4198538394,0.0,1.0
1995-06-28,32.25,32.25,31.75,31.75,8100,2.87247333386685,2.87247333386685,2.82793886357435,2.82793886357435,90940.7920067079,0.0,1.0
1995-06-29,30.5,31.5,30.5,30.5,700,2.71660268784307,2.80567162842809,2.71660268784307,2.71660268784307,7859.08079070314,0.0,1.0
1995-06-30,30.75,32.5,30.5,30.5,1100,2.73886992298933,2.89474056901311,2.71660268784307,2.71660268784307,12349.9840996763,0.0,1.0
1995-07-03,30.88,30.88,30.88,30.88,1000,2.75044888526538,2.75044888526538,2.75044888526538,2.75044888526538,11227.258272433,0.0,1.0
1995-07-05,32.5,32.5,30.5,32.5,10600,2.89474056901311,2.89474056901311,2.71660268784307,2.89474056901311,119008.93768779,0.0,1.0
1995-07-06,31.5,31.5,30.5,31.5,1800,2.80567162842809,2.80567162842809,2.71660268784307,2.80567162842809,20209.0648903795,0.0,1.0
1995-07-07,32.0,32.5,30.5,31.5,5100,2.8502060987206,2.89474056901311,2.71660268784307,2.80567162842809,57259.0171894086,0.0,1.0
1995-07-10,32.5,32.5,31.0,32.5,2100,2.89474056901311,2.89474056901311,2.76113715813558,2.89474056901311,23577.2423721094,0.0,1.0
1995-07-11,32.5,32.5,31.5,31.5,3600,2.89474056901311,2.89474056901311,2.80567162842809,2.80567162842809,40418.129780759,0.0,1.0
1995-07-12,31.38,32.0,30.5,32.0,6300,2.79498335555789,2.8502060987206,2.71660268784307,2.8502060987206,70731.7271163282,0.0,1.0
1995-07-13,30.5,32.5,30.5,30.5,72800,2.71660268784307,2.89474056901311,2.71660268784307,2.71660268784307,817344.402233127,0.0,1.0
1995-07-14,31.0,31.0,29.5,30.5,28000,2.76113715813558,2.76113715813558,2.62753374725805,2.71660268784307,314363.231628126,0.0,1.0
1995-07-17,31.25,31.5,30.0,30.75,196900,2.78340439328184,2.80567162842809,2.67206821755056,2.73886992298933,2210647.15384207,0.0,1.0
1995-07-18,30.5,31.0,30.0,30.0,6000,2.71660268784307,2.76113715813558,2.67206821755056,2.67206821755056,67363.5496345984,0.0,1.0
1995-07-19,30.5,31.0,30.0,31.0,11300,2.71660268784307,2.76113715813558,2.67206821755056,2.76113715813558,126868.018478494,0.0,1.0
1995-07-20,31.5,31.5,30.0,31.0,1200,2.80567162842809,2.80567162842809,2.67206821755056,2.76113715813558,13472.7099269197,0.0,1.0
1995-07-21,30.75,31.5,30.0,30.0,2900,2.73886992298933,2.80567162842809,2.67206821755056,2.67206821755056,32559.0489900558,0.0,1.0
1995-07-24,31.5,31.5,30.75,31.0,10700,2.80567162842809,2.80567162842809,2.73886992298933,2.76113715813558,120131.663515034,0.0,1.0
1995-07-25,31.0,31.5,31.0,31.5,400,2.76113715813558,2.80567162842809,2.76113715813558,2.80567162842809,4490.90330897322,0.0,1.0
1995-07-26,30.5,30.5,30.0,30.0,2800,2.71660268784307,2.71660268784307,2.67206821755056,2.67206821755056,31436.3231628126,0.0,1.0
1995-07-27,30.5,30.5,30.0,30.0,25500,2.71660268784307,2.71660268784307,2.67206821755056,2.67206821755056,286295.085947043,0.0,1.0
1995-07-28,31.5,31.5,30.0,31.5,4100,2.80567162842809,2.80567162842809,2.67206821755056,2.80567162842809,46031.7589169755,0.0,1.0
1995-07-31,31.0,31.5,30.0,30.0,12400,2.76113715813558,2.80567162842809,2.67206821755056,2.67206821755056,139218.00257817,0.0,1.0
1995-08-01,31.0,31.0,30.0,30.0,6500,2.76113715813558,2.76113715813558,2.67206821755056,2.67206821755056,72977.1787708149,0.0,1.0
1995-08-02,30.0,31.5,30.0,30.0,83600,2.67206821755056,2.80567162842809,2.67206821755056,2.67206821755056,938598.791575404,0.0,1.0
1995-08-03,30.03,31.5,30.0,30.0,9600,2.67474028576811,2.80567162842809,2.67206821755056,2.67206821755056,107781.679415357,0.0,1.0
1995-08-04,30.0,30.03,30.0,30.0,7400,2.67206821755056,2.67474028576811,2.67206821755056,2.67206821755056,83081.7112160047,0.0,1.0
1995-08-07,30.19,31.5,29.5,31.5,155500,2.68899131626172,2.80567162842809,2.62753374725805,2.80567162842809,1745838.66136334,0.0,1.0
1995-08-08,30.38,31.25,29.5,31.25,16000,2.70591441497287,2.78340439328184,2.62753374725805,2.78340439328184,179636.132358929,0.0,1.0
1995-08-09,30.5,30.5,30.5,30.5,200,2.72550958190157,2.72550958190157,2.72550958190157,2.72550958190157,2238.11357718437,0.1,1.0
1995-08-10,29.5,31.25,29.5,31.25,1100,2.63614861200316,2.79253030932538,2.63614861200316,2.79253030932538,12309.624674514,0.0,1.0
1995-08-11,31.25,31.25,29.5,31.25,1100,2.79253030932538,2.79253030932538,2.63614861200316,2.79253030932538,12309.624674514,0.0,1.0
1995-08-14,29.5,30.0,29.5,29.5,5900,2.63614861200316,2.68082909695237,2.63614861200316,2.63614861200316,66024.3505269389,0.0,1.0
1995-08-15,29.75,30.0,29.75,30.0,600,2.65848885447776,2.68082909695237,2.65848885447776,2.68082909695237,6714.34073155311,0.0,1.0
1995-08-16,31.25,31.25,30.0,30.0,1500,2.79253030932538,2.79253030932538,2.68082909695237,2.68082909695237,16785.8518288828,0.0,1.0
1995-08-17,30.5,30.5,30.0,30.0,5500,2.72550958190157,2.72550958190157,2.68082909695237,2.68082909695237,61548.1233725702,0.0,1.0
1995-08-18,30.0,31.25,30.0,30.75,6200,2.68082909695237,2.79253030932538,2.68082909695237,2.74784982437618,69381.5208927153,0.0,1.0
1995-08-21,31.5,31.5,30.5,30.75,3200,2.81487055179999,2.81487055179999,2.72550958190157,2.74784982437618,35809.8172349498,0.0,1.0
1995-08-22,31.25,31.25,30.75,30.75,3100,2.79253030932538,2.79253030932538,2.74784982437618,2.74784982437618,34690.7604463577,0.0,1.0
1995-08-23,31.5,31.5,30.0,30.0,800,2.81487055179999,2.81487055179999,2.68082909695237,2.68082909695237,8952.45430873745,0.0,1.0
1995-08-24,30.75,31.5,30.0,30.0,4700,2.74784982437618,2.81487055179999,2.68082909695237,2.68082909695237,52595.6690638326,0.0,1.0
1995-08-25,30.75,31.0,30.0,30.0,3200,2.74784982437618,2.77019006685078,2.68082909695237,2.68082909695237,35809.8172349498,0.0,1.0
1995-08-28,30.0,30.88,30.0,30.0,5000,2.68082909695237,2.75946675046297,2.68082909695237,2.68082909695237,55952.8394296091,0.0,1.0
1995-08-29,31.5,31.5,31.5,31.5,100,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,1119.05678859218,0.0,1.0
1995-08-30,30.75,30.75,30.75,30.75,1000,2.74784982437618,2.74784982437618,2.74784982437618,2.74784982437618,11190.5678859218,0.0,1.0
1995-08-31,31.5,31.5,30.25,30.25,2700,2.81487055179999,2.81487055179999,2.70316933942697,2.70316933942697,30214.5332919889,0.0,1.0
1995-09-01,31.38,31.5,30.25,31.5,7700,2.80414723541218,2.81487055179999,2.70316933942697,2.81487055179999,86167.372721598,0.0,1.0
1995-09-05,31.38,31.38,31.38,31.38,0,2.80414723541218,2.80414723541218,2.80414723541218,2.80414723541218,0,0.0,1.0
1995-09-06,30.25,31.5,30.25,30.25,1900,2.70316933942697,2.81487055179999,2.70316933942697,2.70316933942697,21262.0789832515,0.0,1.0
1995-09-07,30.25,31.5,30.25,31.5,8100,2.70316933942697,2.81487055179999,2.70316933942697,2.81487055179999,90643.5998759669,0.0,1.0
1995-09-08,31.5,31.5,31.5,31.5,800,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,8952.45430873745,0.0,1.0
1995-09-11,30.25,31.0,30.25,30.25,11100,2.70316933942697,2.77019006685078,2.70316933942697,2.70316933942697,124215.303533732,0.0,1.0
1995-09-12,31.0,31.5,31.0,31.0,1300,2.77019006685078,2.81487055179999,2.77019006685078,2.77019006685078,14547.7382516984,0.0,1.0
1995-09-13,30.25,31.0,30.25,30.25,2500,2.70316933942697,2.77019006685078,2.70316933942697,2.70316933942697,27976.4197148046,0.0,1.0
1995-09-14,31.0,31.5,30.25,30.25,1000,2.77019006685078,2.81487055179999,2.70316933942697,2.70316933942697,11190.5678859218,0.0,1.0
1995-09-15,30.25,31.5,30.25,30.25,2200,2.70316933942697,2.81487055179999,2.70316933942697,2.70316933942697,24619.249349028,0.0,1.0
1995-09-18,30.25,31.25,30.25,30.25,2400,2.70316933942697,2.79253030932538,2.70316933942697,2.70316933942697,26857.3629262124,0.0,1.0
1995-09-19,30.75,31.5,30.25,30.25,4100,2.74784982437618,2.81487055179999,2.70316933942697,2.70316933942697,45881.3283322795,0.0,1.0
1995-09-20,31.38,31.5,31.0,31.0,2100,2.80414723541218,2.81487055179999,2.77019006685078,2.77019006685078,23500.1925604358,0.0,1.0
1995-09-21,31.5,31.5,31.5,31.5,400,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,4476.22715436873,0.0,1.0
1995-09-22,31.0,31.5,30.5,31.5,2500,2.77019006685078,2.81487055179999,2.72550958190157,2.81487055179999,27976.4197148046,0.0,1.0
1995-09-25,30.5,30.5,30.5,30.5,2000,2.72550958190157,2.72550958190157,2.72550958190157,2.72550958190157,22381.1357718437,0.0,1.0
1995-09-26,30.5,30.5,30.5,30.5,1000,2.72550958190157,2.72550958190157,2.72550958190157,2.72550958190157,11190.5678859218,0.0,1.0
1995-09-27,30.5,30.5,30.5,30.5,0,2.72550958190157,2.72550958190157,2.72550958190157,2.72550958190157,0,0.0,1.0
1995-09-28,32.0,32.0,31.0,31.0,1800,2.85955103674919,2.85955103674919,2.77019006685078,2.77019006685078,20143.0221946593,0.0,1.0
1995-09-29,32.25,32.25,30.5,32.0,4200,2.88189127922379,2.88189127922379,2.72550958190157,2.85955103674919,47000.3851208718,0.0,1.0
1995-10-02,32.25,32.25,32.25,32.25,100,2.88189127922379,2.88189127922379,2.88189127922379,2.88189127922379,1119.05678859219,0.0,1.0
1995-10-03,30.5,30.5,30.5,30.5,200,2.72550958190157,2.72550958190157,2.72550958190157,2.72550958190157,2238.11357718437,0.0,1.0
1995-10-04,32.25,32.25,31.63,31.63,3400,2.88189127922379,2.88189127922379,2.82648747788678,2.82648747788678,38047.9308121343,0.0,1.0
1995-10-05,31.75,32.0,31.0,31.0,13400,2.83721079427459,2.85955103674919,2.77019006685078,2.77019006685078,149953.609671353,0.0,1.0
1995-10-06,31.88,31.88,31.88,31.88,2500,2.84882772036138,2.84882772036138,2.84882772036138,2.84882772036138,27976.4197148046,0.0,1.0
1995-10-09,31.88,31.88,31.88,31.88,0,2.84882772036138,2.84882772036138,2.84882772036138,2.84882772036138,0,0.0,1.0
1995-10-10,31.88,31.88,31.88,31.88,0,2.84882772036138,2.84882772036138,2.84882772036138,2.84882772036138,0,0.0,1.0
1995-10-11,31.88,31.88,31.88,31.88,0,2.84882772036138,2.84882772036138,2.84882772036138,2.84882772036138,0,0.0,1.0
1995-10-12,33.0,33.0,31.25,31.25,5800,2.9489120066476,2.9489120066476,2.79253030932538,2.79253030932538,64905.2937383467,0.0,1.0
1995-10-13,32.0,32.25,31.5,31.5,1200,2.85955103674919,2.88189127922379,2.81487055179999,2.81487055179999,13428.6814631062,0.0,1.0
1995-10-16,32.25,32.25,32.0,32.25,4500,2.88189127922379,2.88189127922379,2.85955103674919,2.88189127922379,50357.5554866484,0.0,1.0
1995-10-17,31.5,33.0,31.5,33.0,3900,2.81487055179999,2.9489120066476,2.81487055179999,2.9489120066476,43643.2147550951,0.0,1.0
1995-10-18,31.5,31.5,31.5,31.5,200,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,2238.11357718436,0.0,1.0
1995-10-19,31.5,33.25,31.5,33.25,1600,2.81487055179999,2.97125224912221,2.81487055179999,2.97125224912221,17904.9086174749,0.0,1.0
1995-10-20,31.5,31.5,31.5,31.5,0,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,0,0.0,1.0
1995-10-23,32.0,32.0,31.5,31.5,900,2.85955103674919,2.85955103674919,2.81487055179999,2.81487055179999,10071.5110973297,0.0,1.0
1995-10-24,31.5,31.5,31.5,31.5,1600,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,17904.9086174749,0.0,1.0
1995-10-25,31.5,31.75,31.5,31.75,7300,2.81487055179999,2.83721079427459,2.81487055179999,2.83721079427459,81691.1455672293,0.0,1.0
1995-10-26,31.5,31.63,31.5,31.63,1000,2.81487055179999,2.82648747788678,2.81487055179999,2.82648747788678,11190.5678859218,0.0,1.0
1995-10-27,31.5,31.5,31.5,31.5,2600,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,29095.4765033967,0.0,1.0
1995-10-30,32.0,32.0,31.5,31.5,1700,2.85955103674919,2.85955103674919,2.81487055179999,2.81487055179999,19023.9654060671,0.0,1.0
1995-10-31,31.5,32.25,31.5,32.25,6700,2.81487055179999,2.88189127922379,2.81487055179999,2.88189127922379,74976.8048356762,0.0,1.0
1995-11-01,31.5,32.5,31.5,31.5,6800,2.81487055179999,2.9042315216984,2.81487055179999,2.81487055179999,76095.8616242684,0.0,1.0
1995-11-02,33.0,33.0,32.5,32.5,2000,2.9489120066476,2.9489120066476,2.9042315216984,2.9042315216984,22381.1357718437,0.0,1.0
1995-11-03,32.0,33.0,31.5,32.25,3800,2.85955103674919,2.9489120066476,2.81487055179999,2.88189127922379,42524.157966503,0.0,1.0
1995-11-06,32.0,32.0,32.0,32.0,0,2.85955103674919,2.85955103674919,2.85955103674919,2.85955103674919,0,0.0,1.0
1995-11-07,31.5,31.5,31.5,31.5,500,2.81487055179999,2.81487055179999,2.81487055179999,2.81487055179999,5595.28394296091,0.0,1.0
1995-11-08,32.25,32.47,31.13,32.0,5000,2.89082737621364,2.91054774901261,2.79043275105521,2.86841786166934,55779.8785658391,0.1,1.0
1995-11-09,33.0,33.0,31.5,31.5,8500,2.95805591984651,2.95805591984651,2.82359883258076,2.82359883258076,94825.7935619266,0.0,1.0
1995-11-10,33.0,33.0,33.0,33.0,0,2.95805591984651,2.95805591984651,2.95805591984651,2.95805591984651,0,0.0,1.0
1995-11-13,32.0,33.0,31.5,31.5,1000,2.86841786166934,2.95805591984651,2.82359883258076,2.82359883258076,11155.9757131678,0.0,1.0
1995-11-14,31.25,31.25,31.25,31.25,2000,2.80118931803647,2.80118931803647,2.80118931803647,2.80118931803647,22311.9514263357,0.0,1.0
1995-11-15,32.0,32.5,30.75,30.75,2400,2.86841786166934,2.91323689075793,2.75637028894789,2.75637028894789,26774.3417116028,0.0,1.0
1995-11-16,30.75,30.75,30.75,30.75,100,2.75637028894789,2.75637028894789,2.75637028894789,2.75637028894789,1115.59757131678,0.0,1.0
1995-11-17,30.75,30.75,30.75,30.75,2000,2.75637028894789,2.75637028894789,2.75637028894789,2.75637028894789,22311.9514263356,0.0,1.0
1995-11-20,30.88,31.0,30.75,30.75,2300,2.76802323651092,2.77877980349218,2.75637028894789,2.75637028894789,25658.744140286,0.0,1.0
1995-11-21,30.75,32.5,30.75,32.5,5200,2.75637028894789,2.91323689075793,2.75637028894789,2.91323689075793,58011.0737084726,0.0,1.0
1995-11-22,32.25,32.25,30.5,30.5,300,2.89082737621364,2.89082737621364,2.73396077440359,2.73396077440359,3346.79271395034,0.0,1.0
1995-11-24,32.25,32.25,32.25,32.25,0,2.89082737621364,2.89082737621364,2.89082737621364,2.89082737621364,0,0.0,1.0
1995-11-27,32.25,32.25,32.25,32.25,0,2.89082737621364,2.89082737621364,2.89082737621364,2.89082737621364,0,0.0,1.0
1995-11-28,30.5,32.25,30.5,32.25,3200,2.73396077440359,2.89082737621364,2.73396077440359,2.89082737621364,35699.1222821371,0.0,1.0
1995-11-29,30.5,30.5,30.5,30.5,400,2.73396077440359,2.73396077440359,2.73396077440359,2.73396077440359,4462.39028526714,0.0,1.0
1995-11-30,30.63,30.63,30.5,30.5,2500,2.74561372196663,2.74561372196663,2.73396077440359,2.73396077440359,27889.9392829195,0.0,1.0
1995-12-01,30.62,30.62,30.62,30.62,0,2.74471734138485,2.74471734138485,2.74471734138485,2.74471734138485,0,0.0,1.0
1995-12-04,30.25,32.25,30.25,32.25,700,2.7115512598593,2.89082737621364,2.7115512598593,2.89082737621364,7809.18299921749,0.0,1.0
1995-12-05,32.25,32.25,30.5,32.25,800,2.89082737621364,2.89082737621364,2.73396077440359,2.89082737621364,8924.78057053425,0.0,1.0
1995-12-06,30.25,30.25,30.25,30.25,2200,2.7115512598593,2.7115512598593,2.7115512598593,2.7115512598593,24543.1465689692,0.0,1.0
1995-12-07,29.75,31.75,29.75,31.75,3200,2.66673223077072,2.84600834712505,2.66673223077072,2.84600834712505,35699.122282137,0.0,1.0
1995-12-08,29.75,30.13,28.25,29.75,9100,2.66673223077072,2.70079469287804,2.53227514350497,2.66673223077072,101519.378989827,0.0,1.0
1995-12-11,29.25,29.75,28.25,29.75,15700,2.62191320168214,2.66673223077072,2.53227514350497,2.66673223077072,175148.818696735,0.0,1.0
1995-12-12,30.0,30.0,28.5,28.5,3900,2.68914174531501,2.68914174531501,2.55468465804926,2.55468465804926,43508.3052813545,0.0,1.0
1995-12-13,28.75,29.38,28.75,29.38,1400,2.57709417259355,2.63356614924517,2.57709417259355,2.63356614924517,15618.365998435,0.0,1.0
1995-12-14,30.75,30.75,28.75,28.75,3700,2.75637028894789,2.75637028894789,2.57709417259355,2.57709417259355,41277.1101387209,0.0,1.0
1995-12-15,29.25,30.75,29.25,30.75,3700,2.62191320168214,2.75637028894789,2.62191320168214,2.75637028894789,41277.1101387209,0.0,1.0
1995-12-18,29.5,30.75,29.5,30.75,2200,2.64432271622643,2.75637028894789,2.64432271622643,2.75637028894789,24543.1465689692,0.0,1.0
1995-12-19,31.0,31.5,29.5,29.5,17400,2.77877980349218,2.82359883258076,2.64432271622643,2.64432271622643,194113.97740912,0.0,1.0
1995-12-20,32.0,32.5,31.0,32.25,4000,2.86841786166934,2.91323689075793,2.77877980349218,2.89082737621364,44623.9028526714,0.0,1.0
1995-12-21,31.25,32.5,31.25,32.5,4200,2.80118931803647,2.91323689075793,2.80118931803647,2.91323689075793,46855.0979953049,0.0,1.0
1995-12-22,31.5,32.13,31.25,31.25,6800,2.82359883258076,2.88007080923238,2.80118931803647,2.80118931803647,75860.6348495413,0.0,1.0
1995-12-26,32.13,33.0,32.13,33.0,400,2.88007080923238,2.95805591984651,2.88007080923238,2.95805591984651,4462.39028526713,0.0,1.0
1995-12-27,31.25,31.25,31.25,31.25,100,2.80118931803647,2.80118931803647,2.80118931803647,2.80118931803647,1115.59757131678,0.0,1.0
1995-12-28,33.0,33.0,31.25,31.25,1500,2.95805591984651,2.95805591984651,2.80118931803647,2.80118931803647,16733.9635697518,0.0,1.0
1995-12-29,33.0,33.0,31.25,33.0,3600,2.95805591984651,2.95805591984651,2.80118931803647,2.95805591984651,40161.5125674042,0.0,1.0
1996-01-02,31.25,31.75,31.25,31.25,6200,2.80118931803647,2.84600834712505,2.80118931803647,2.80118931803647,69167.0494216405,0.0,1.0
1996-01-03,31.25,31.25,31.25,31.25,0,2.80118931803647,2.80118931803647,2.80118931803647,2.80118931803647,0,0.0,1.0
1996-01-04,31.25,31.75,31.25,31.25,400,2.80118931803647,2.84600834712505,2.80118931803647,2.80118931803647,4462.39028526713,0.0,1.0
1996-01-05,33.0,33.0,31.25,33.0,1500,2.95805591984651,2.95805591984651,2.80118931803647,2.95805591984651,16733.9635697518,0.0,1.0
1996-01-08,33.0,33.0,31.25,31.25,600,2.95805591984651,2.95805591984651,2.80118931803647,2.80118931803647,6693.5854279007,0.0,1.0
1996-01-09,33.25,33.25,31.5,33.0,6200,2.9804654343908,2.9804654343908,2.82359883258076,2.95805591984651,69167.0494216406,0.0,1.0
1996-01-10,33.0,33.0,31.25,31.25,3100,2.95805591984651,2.95805591984651,2.80118931803647,2.80118931803647,34583.5247108203,0.0,1.0
1996-01-11,33.25,33.25,31.5,33.0,3800,2.9804654343908,2.9804654343908,2.82359883258076,2.95805591984651,42392.7077100378,0.0,1.0
1996-01-12,33.0,33.25,31.5,31.5,1600,2.95805591984651,2.9804654343908,2.82359883258076,2.82359883258076,17849.5611410685,0.0,1.0
1996-01-15,33.25,33.25,31.5,31.5,1800,2.9804654343908,2.9804654343908,2.82359883258076,2.82359883258076,20080.7562837021,0.0,1.0
1996-01-16,31.5,33.25,31.5,33.25,2000,2.82359883258076,2.9804654343908,2.82359883258076,2.9804654343908,22311.9514263357,0.0,1.0
1996-01-17,33.25,33.25,31.5,31.5,10800,2.9804654343908,2.9804654343908,2.82359883258076,2.82359883258076,120484.537702213,0.0,1.0
1996-01-18,31.5,33.25,31.5,33.25,5800,2.82359883258076,2.9804654343908,2.82359883258076,2.9804654343908,64704.6591363734,0.0,1.0
1996-01-19,33.25,33.25,31.625,32.0,600,2.9804654343908,2.9804654343908,2.83480358985291,2.86841786166934,6693.5854279007,0.0,1.0
1996-01-22,35.25,35.25,32.25,33.5,9000,3.15974155074514,3.15974155074514,2.89082737621364,3.0028749489351,100403.78141851,0.0,1.0
1996-01-23,35.5,35.5,33.5,33.5,2000,3.18215106528943,3.18215106528943,3.0028749489351,3.0028749489351,22311.9514263356,0.0,1.0
1996-01-24,35.25,35.25,32.25,33.5,0,3.15974155074514,3.15974155074514,2.89082737621364,3.0028749489351,0,0.0,1.0
1996-01-25,35.5,35.5,33.5,33.5,1100,3.18215106528943,3.18215106528943,3.0028749489351,3.0028749489351,12271.5732844846,0.0,1.0
1996-01-26,33.75,33.75,33.75,33.75,0,3.02528446347939,3.02528446347939,3.02528446347939,3.02528446347939,0,0.0,1.0
1996-01-29,35.5,35.5,35.5,35.5,2100,3.18215106528943,3.18215106528943,3.18215106528943,3.18215106528943,23427.5489976524,0.0,1.0
1996-01-30,35.5,35.5,34.0,35.5,2700,3.18215106528943,3.18215106528943,3.04769397802368,3.18215106528943,30121.1344255531,0.0,1.0
1996-01-31,35.5,35.5,35.5,35.5,400,3.18215106528943,3.18215106528943,3.18215106528943,3.18215106528943,4462.39028526713,0.0,1.0
1996-02-01,35.5,35.5,34.0,35.5,16700,3.18215106528943,3.18215106528943,3.04769397802368,3.18215106528943,186304.794409903,0.0,1.0
1996-02-02,33.75,35.5,33.75,35.5,6000,3.02528446347939,3.18215106528943,3.02528446347939,3.18215106528943,66935.8542790069,0.0,1.0
1996-02-05,35.5,36.5,35.5,36.5,2700,3.18215106528943,3.2717891234666,3.18215106528943,3.2717891234666,30121.1344255531,0.0,1.0
1996-02-06,37.0,37.0,35.75,37.0,1500,3.31660815255518,3.31660815255518,3.20456057983372,3.31660815255518,16733.9635697517,0.0,1.0
1996-02-07,36.125,36.125,35.25,35.25,1600,3.24713865746788,3.24713865746788,3.16848824015896,3.16848824015896,17800.2869902305,0.1,1.0
1996-02-08,35.25,35.25,35.25,35.25,500,3.16848824015896,3.16848824015896,3.16848824015896,3.16848824015896,5562.58968444704,0.0,1.0
1996-02-09,36.0,37.0,35.25,36.375,7500,3.2359028835666,3.32578907477679,3.16848824015896,3.26961020527042,83438.8452667056,0.0,1.0
1996-02-12,37.0,37.25,35.5,37.25,5500,3.32578907477679,3.34826062257933,3.19095978796151,3.34826062257933,61188.4865289173,0.0,1.0
1996-02-13,35.5,37.25,35.5,36.0,7200,3.19095978796151,3.34826062257933,3.19095978796151,3.2359028835666,80101.2914560373,0.0,1.0
1996-02-14,38.25,38.25,36.25,37.25,8000,3.43814681378952,3.43814681378952,3.25837443136915,3.34826062257933,89001.4349511524,0.0,1.0
1996-02-15,37.0,39.0,37.0,39.0,1300,3.32578907477679,3.50556145719715,3.32578907477679,3.50556145719715,14462.7331795623,0.0,1.0
1996-02-16,38.0,38.0,37.0,37.0,4500,3.41567526598697,3.41567526598697,3.32578907477679,3.32578907477679,50063.3071600233,0.0,1.0
1996-02-20,38.0,39.0,38.0,39.0,1800,3.41567526598697,3.50556145719715,3.41567526598697,3.50556145719715,20025.3228640093,0.0,1.0
1996-02-21,38.0,39.0,38.0,39.0,3200,3.41567526598697,3.50556145719715,3.41567526598697,3.50556145719715,35600.573980461,0.0,1.0
1996-02-22,37.0,39.0,37.0,37.0,2700,3.32578907477679,3.50556145719715,3.32578907477679,3.32578907477679,30037.984296014,0.0,1.0
1996-02-23,37.0,37.0,37.0,37.0,4000,3.32578907477679,3.32578907477679,3.32578907477679,3.32578907477679,44500.7174755762,0.0,1.0
1996-02-26,37.5,38.5,36.625,36.625,5800,3.37073217038188,3.46061836159206,3.29208175307297,3.29208175307297,64526.0403395856,0.0,1.0
1996-02-27,36.5,38.5,36.5,38.5,24200,3.28084597917169,3.46061836159206,3.28084597917169,3.46061836159206,269229.340727237,0.0,1.0
1996-02-28,37.5,38.5,36.5,36.5,1300,3.37073217038188,3.46061836159206,3.28084597917169,3.28084597917169,14462.7331795623,0.0,1.0
1996-02-29,37.0,38.5,36.5,38.5,600,3.32578907477679,3.46061836159206,3.28084597917169,3.46061836159206,6675.10762133643,0.0,1.0
1996-03-01,35.75,36.5,35.75,36.5,6400,3.21343133576406,3.28084597917169,3.21343133576406,3.28084597917169,71201.147960922,0.0,1.0
1996-03-04,36.25,36.25,36.25,36.25,1200,3.25837443136915,3.25837443136915,3.25837443136915,3.25837443136915,13350.2152426729,0.0,1.0
1996-03-05,36.5,37.5,35.75,37.5,4300,3.28084597917169,3.37073217038188,3.21343133576406,3.37073217038188,47838.2712862446,0.0,1.0
1996-03-06,36.25,36.25,36.25,36.25,5700,3.25837443136915,3.25837443136915,3.25837443136915,3.25837443136915,63413.5224026962,0.0,1.0
1996-03-07,36.5,37.5,35.75,36.125,0,3.28084597917169,3.37073217038188,3.21343133576406,3.24713865746788,0,0.0,1.0
1996-03-08,37.5,37.5,35.75,35.75,10700,3.37073217038188,3.37073217038188,3.21343133576406,3.21343133576406,119039.419247166,0.0,1.0
1996-03-11,34.75,36.0,34.75,36.0,2000,3.12354514455387,3.2359028835666,3.12354514455387,3.2359028835666,22250.3587377882,0.0,1.0
1996-03-12,34.75,34.75,34.75,34.75,400,3.12354514455387,3.12354514455387,3.12354514455387,3.12354514455387,4450.07174755763,0.0,1.0
1996-03-13,34.75,36.0,34.75,36.0,1700,3.12354514455387,3.2359028835666,3.12354514455387,3.2359028835666,18912.8049271199,0.0,1.0
1996-03-14,34.75,34.75,34.75,34.75,100,3.12354514455387,3.12354514455387,3.12354514455387,3.12354514455387,1112.51793688941,0.0,1.0
1996-03-15,35.0,36.5,34.75,36.5,10400,3.14601669235642,3.28084597917169,3.12354514455387,3.28084597917169,115701.865436498,0.0,1.0
1996-03-18,36.0,36.75,36.0,36.0,3000,3.2359028835666,3.30331752697424,3.2359028835666,3.2359028835666,33375.5381066822,0.0,1.0
1996-03-19,37.0,37.0,35.25,35.25,200,3.32578907477679,3.32578907477679,3.16848824015896,3.16848824015896,2225.03587377881,0.0,1.0
1996-03-20,36.0,36.75,36.0,36.0,3800,3.2359028835666,3.30331752697424,3.2359028835666,3.2359028835666,42275.6816017975,0.0,1.0
1996-03-21,37.0,37.0,35.25,37.0,0,3.32578907477679,3.32578907477679,3.16848824015896,3.32578907477679,0,0.0,1.0
1996-03-22,35.75,37.0,35.75,36.25,1100,3.21343133576406,3.32578907477679,3.21343133576406,3.25837443136915,12237.6973057835,0.0,1.0
1996-03-25,35.75,35.75,35.75,35.75,0,3.21343133576406,3.21343133576406,3.21343133576406,3.21343133576406,0,0.0,1.0
1996-03-26,35.25,37.0,35.25,37.0,1500,3.16848824015896,3.32578907477679,3.16848824015896,3.32578907477679,16687.7690533411,0.0,1.0
1996-03-27,36.0,36.0,35.25,35.25,200,3.2359028835666,3.2359028835666,3.16848824015896,3.16848824015896,2225.03587377882,0.0,1.0
1996-03-28,35.25,37.0,35.25,37.0,0,3.16848824015896,3.32578907477679,3.16848824015896,3.32578907477679,0,0.0,1.0
1996-03-29,36.0,36.0,35.25,35.25,900,3.2359028835666,3.2359028835666,3.16848824015896,3.16848824015896,10012.6614320047,0.0,1.0
1996-04-01,36.0,36.0,36.0,36.0,0,3.2359028835666,3.2359028835666,3.2359028835666,3.2359028835666,0,0.0,1.0
1996-04-02,36.0,36.0,35.25,35.25,200,3.2359028835666,3.2359028835666,3.16848824015896,3.16848824015896,2225.03587377882,0.0,1.0
1996-04-03,36.0,36.0,35.25,35.25,600,3.2359028835666,3.2359028835666,3.16848824015896,3.16848824015896,6675.10762133645,0.0,1.0
1996-04-04,36.0,36.0,35.5,35.5,2500,3.2359028835666,3.2359028835666,3.19095978796151,3.19095978796151,27812.9484222352,0.0,1.0
1996-04-08,35.5,36.0,35.5,35.5,2500,3.19095978796151,3.2359028835666,3.19095978796151,3.19095978796151,27812.9484222352,0.0,1.0
1996-04-09,35.5,36.0,35.5,35.5,7900,3.19095978796151,3.2359028835666,3.19095978796151,3.19095978796151,87888.9170142632,0.0,1.0
1996-04-10,36.0,37.0,35.5,35.875,3100,3.2359028835666,3.32578907477679,3.19095978796151,3.22466710966533,34488.0560435716,0.0,1.0
1996-04-11,37.0,37.0,35.5,37.0,1500,3.32578907477679,3.32578907477679,3.19095978796151,3.32578907477679,16687.7690533411,0.0,1.0
1996-04-12,37.0,37.0,35.25,36.0,1800,3.32578907477679,3.32578907477679,3.16848824015896,3.2359028835666,20025.3228640093,0.0,1.0
1996-04-15,35.25,36.38,35.25,35.25,6200,3.16848824015896,3.27005963622647,3.16848824015896,3.16848824015896,68976.1120871434,0.0,1.0
1996-04-16,35.25,36.375,35.25,35.25,1800,3.16848824015896,3.26961020527042,3.16848824015896,3.16848824015896,20025.3228640094,0.0,1.0
1996-04-17,36.5,37.0,35.25,35.25,800,3.28084597917169,3.32578907477679,3.16848824015896,3.16848824015896,8900.14349511527,0.0,1.0
1996-04-18,36.875,36.875,36.875,36.875,500,3.31455330087551,3.31455330087551,3.31455330087551,3.31455330087551,5562.58968444704,0.0,1.0
1996-04-19,37.0,37.0,36.0,37.0,2200,3.32578907477679,3.32578907477679,3.2359028835666,3.32578907477679,24475.3946115669,0.0,1.0
1996-04-22,36.5,37.0,36.25,37.0,1200,3.28084597917169,3.32578907477679,3.25837443136915,3.32578907477679,13350.2152426729,0.0,1.0
1996-04-23,36.5,37.0,36.25,37.0,1100,3.28084597917169,3.32578907477679,3.25837443136915,3.32578907477679,12237.6973057835,0.0,1.0
1996-04-24,35.5,36.0,35.5,35.5,100,3.19095978796151,3.2359028835666,3.19095978796151,3.19095978796151,1112.51793688941,0.0,1.0
1996-04-25,35.5,35.5,35.5,35.5,600,3.19095978796151,3.19095978796151,3.19095978796151,3.19095978796151,6675.10762133644,0.0,1.0
1996-04-26,36.0,37.0,35.5,35.5,200,3.2359028835666,3.32578907477679,3.19095978796151,3.19095978796151,2225.03587377882,0.0,1.0
1996-04-29,35.5,36.0,35.5,35.5,600,3.19095978796151,3.2359028835666,3.19095978796151,3.19095978796151,6675.10762133644,0.0,1.0
1996-04-30,35.5,36.0,35.5,35.5,11600,3.19095978796151,3.2359028835666,3.19095978796151,3.19095978796151,129052.080679171,0.0,1.0
1996-05-01,35.75,36.0,35.5,35.5,1900,3.21343133576406,3.2359028835666,3.19095978796151,3.19095978796151,21137.8408008987,0.0,1.0
1996-05-02,35.88,35.88,35.5,35.5,1700,3.22511654062138,3.22511654062138,3.19095978796151,3.19095978796151,18912.8049271199,0.0,1.0
1996-05-03,36.0,37.0,35.5,37.0,800,3.2359028835666,3.32578907477679,3.19095978796151,3.32578907477679,8900.14349511526,0.0,1.0
1996-05-06,37.0,37.0,37.0,37.0,100,3.32578907477679,3.32578907477679,3.32578907477679,3.32578907477679,1112.51793688941,0.0,1.0
1996-05-07,35.5,35.5,35.5,35.5,100,3.19095978796151,3.19095978796151,3.19095978796151,3.19095978796151,1112.51793688941,0.0,1.0
1996-05-08,37.0,37.0,37.0,37.0,100,3.33657541772201,3.33657541772201,3.33657541772201,3.33657541772201,1108.92143493826,0.12,1.0
1996-05-09,35.5,35.5,35.5,35.5,1000,3.20130884673328,3.20130884673328,3.20130884673328,3.20130884673328,11089.2143493826,0.0,1.0
1996-05-10,37.0,37.0,37.0,37.0,600,3.33657541772201,3.33657541772201,3.33657541772201,3.33657541772201,6653.52860962953,0.0,1.0
1996-05-13,36.0,37.0,35.5,37.0,700,3.24639770372952,3.33657541772201,3.20130884673328,3.33657541772201,7762.45004456779,0.0,1.0
1996-05-14,37.0,37.0,36.0,37.0,4800,3.33657541772201,3.33657541772201,3.24639770372952,3.33657541772201,53228.2288770363,0.0,1.0
1996-05-15,36.0,37.0,35.5,37.0,4900,3.24639770372952,3.33657541772201,3.20130884673328,3.33657541772201,54337.1503119746,0.0,1.0
1996-05-16,37.0,37.0,36.0,37.0,0,3.33657541772201,3.33657541772201,3.24639770372952,3.33657541772201,0,0.0,1.0
1996-05-17,35.875,37.0,35.5,35.5,100,3.23512548948046,3.33657541772201,3.20130884673328,3.20130884673328,1108.92143493826,0.0,1.0
1996-05-20,35.5,35.5,35.5,35.5,500,3.20130884673328,3.20130884673328,3.20130884673328,3.20130884673328,5544.60717469128,0.0,1.0
1996-05-21,36.25,37.0,36.25,37.0,500,3.26894213222764,3.33657541772201,3.26894213222764,3.33657541772201,5544.60717469129,0.0,1.0
1996-05-22,35.5,35.5,35.5,35.5,8400,3.20130884673328,3.20130884673328,3.20130884673328,3.20130884673328,93149.4005348135,0.0,1.0
1996-05-23,36.25,37.0,36.25,36.25,1600,3.26894213222764,3.33657541772201,3.26894213222764,3.26894213222764,17742.7429590121,0.0,1.0
1996-05-24,35.875,36.5,35.5,35.5,200,3.23512548948046,3.29148656072576,3.20130884673328,3.20130884673328,2217.84286987651,0.0,1.0
1996-05-28,36.0,37.0,36.0,37.0,700,3.24639770372952,3.33657541772201,3.24639770372952,3.33657541772201,7762.45004456779,0.0,1.0
1996-05-29,36.0,36.0,36.0,36.0,0,3.24639770372952,3.24639770372952,3.24639770372952,3.24639770372952,0,0.0,1.0
1996-05-30,36.0,37.0,36.0,37.0,5500,3.24639770372952,3.33657541772201,3.24639770372952,3.33657541772201,60990.6789216041,0.0,1.0
1996-05-31,36.25,37.0,35.25,37.0,1700,3.26894213222764,3.33657541772201,3.17876441823516,3.33657541772201,18851.6643939504,0.0,1.0
1996-06-03,35.25,36.0,35.25,35.25,8100,3.17876441823516,3.24639770372952,3.17876441823516,3.17876441823516,89822.6362299986,0.0,1.0
1996-06-04,35.25,36.0,35.25,35.25,5500,3.17876441823516,3.24639770372952,3.17876441823516,3.17876441823516,60990.678921604,0.0,1.0
1996-06-05,37.0,37.0,35.25,35.625,13600,3.33657541772201,3.33657541772201,3.17876441823516,3.21258106098234,150813.315151603,0.0,1.0
1996-06-06,35.0,36.25,35.0,36.25,0,3.15621998973703,3.26894213222764,3.15621998973703,3.26894213222764,0,0.0,1.0
1996-06-07,36.5,36.5,36.5,36.5,2900,3.29148656072576,3.29148656072576,3.29148656072576,3.29148656072576,32158.7216132095,0.0,1.0
1996-06-10,36.5,36.5,36.5,36.5,0,3.29148656072576,3.29148656072576,3.29148656072576,3.29148656072576,0,0.0,1.0
1996-06-11,35.0,36.5,35.0,36.5,2200,3.15621998973703,3.29148656072576,3.15621998973703,3.29148656072576,24396.2715686417,0.0,1.0
1996-06-12,35.0,36.5,35.0,36.5,3800,3.15621998973703,3.29148656072576,3.15621998973703,3.29148656072576,42139.0145276538,0.0,1.0
1996-06-13,35.5,35.5,35.0,35.5,1100,3.20130884673328,3.20130884673328,3.15621998973703,3.20130884673328,12198.1357843208,0.0,1.0
1996-06-14,36.0,36.0,36.0,36.0,2400,3.24639770372952,3.24639770372952,3.24639770372952,3.24639770372952,26614.1144385182,0.0,1.0
1996-06-17,35.0,36.0,35.0,36.0,2600,3.15621998973703,3.24639770372952,3.15621998973703,3.24639770372952,28831.9573083947,0.0,1.0
1996-06-18,35.0,36.0,35.0,36.0,2500,3.15621998973703,3.24639770372952,3.15621998973703,3.24639770372952,27723.0358734564,0.0,1.0
1996-06-19,36.0,36.0,35.0,35.0,400,3.24639770372952,3.24639770372952,3.15621998973703,3.15621998973703,4435.68573975303,0.0,1.0
1996-06-20,35.0,36.5,35.0,35.75,16100,3.15621998973703,3.29148656072576,3.15621998973703,3.2238532752314,178536.351025059,0.0,1.0
1996-06-21,35.5,36.5,35.5,35.75,8000,3.20130884673328,3.29148656072576,3.20130884673328,3.2238532752314,88713.7147950604,0.0,1.0
1996-06-24,35.0,36.5,35.0,35.0,800,3.15621998973703,3.29148656072576,3.15621998973703,3.15621998973703,8871.37147950606,0.0,1.0
1996-06-25,35.0,36.5,35.0,35.0,400,3.15621998973703,3.29148656072576,3.15621998973703,3.15621998973703,4435.68573975303,0.0,1.0
1996-06-26,36.5,36.5,35.0,35.0,1800,3.29148656072576,3.29148656072576,3.15621998973703,3.15621998973703,19960.5858288886,0.0,1.0
1996-06-27,35.75,36.0,35.0,35.75,100,3.2238532752314,3.24639770372952,3.15621998973703,3.2238532752314,1108.92143493826,0.0,1.0
1996-06-28,35.0,35.0,35.0,35.0,2400,3.15621998973703,3.15621998973703,3.15621998973703,3.15621998973703,26614.1144385182,0.0,1.0
1996-07-01,35.5,36.0,35.0,36.0,3800,3.20130884673328,3.24639770372952,3.15621998973703,3.24639770372952,42139.0145276537,0.0,1.0
1996-07-02,35.62,36.0,35.0,35.0,8200,3.21213017241238,3.24639770372952,3.15621998973703,3.15621998973703,90931.5576649369,0.0,1.0
1996-07-03,35.5,36.0,35.0,36.0,30300,3.20130884673328,3.24639770372952,3.15621998973703,3.24639770372952,336003.194786291,0.0,1.0
1996-07-05,35.0,36.0,35.0,36.0,700,3.15621998973703,3.24639770372952,3.15621998973703,3.24639770372952,7762.4500445678,0.0,1.0
1996-07-08,35.5,35.5,34.0,34.75,2200,3.20130884673328,3.20130884673328,3.06604227574455,3.13367556123891,24396.2715686416,0.0,1.0
1996-07-09,34.5,35.5,34.0,35.5,8200,3.11113113274079,3.20130884673328,3.06604227574455,3.20130884673328,90931.557664937,0.0,1.0
1996-07-10,35.5,35.5,34.0,34.75,15600,3.20130884673328,3.20130884673328,3.06604227574455,3.13367556123891,172991.743850368,0.0,1.0
1996-07-11,34.5,35.5,34.0,35.0,300,3.11113113274079,3.20130884673328,3.06604227574455,3.15621998973703,3326.76430481477,0.0,1.0
1996-07-12,33.0,34.25,33.0,34.0,2600,2.97586456175206,3.08858670424267,2.97586456175206,3.06604227574455,28831.9573083947,0.0,1.0
1996-07-15,32.5,34.0,32.5,33.0,1900,2.93077570475582,3.06604227574455,2.93077570475582,2.97586456175206,21069.5072638268,0.0,1.0
1996-07-16,32.25,34.0,32.25,34.0,5700,2.9082312762577,3.06604227574455,2.9082312762577,3.06604227574455,63208.5217914805,0.0,1.0
1996-07-17,32.5,34.0,32.5,33.0,18000,2.93077570475582,3.06604227574455,2.93077570475582,2.97586456175206,199605.858288886,0.0,1.0
1996-07-18,32.25,34.0,32.25,34.0,1300,2.9082312762577,3.06604227574455,2.9082312762577,3.06604227574455,14415.9786541973,0.0,1.0
1996-07-19,32.5,33.0,32.0,32.5,700,2.93077570475582,2.97586456175206,2.88568684775957,2.93077570475582,7762.45004456779,0.0,1.0
1996-07-22,32.5,32.5,31.5,31.75,3600,2.93077570475582,2.93077570475582,2.84059799076333,2.86314241926145,39921.1716577772,0.0,1.0
1996-07-23,30.75,32.25,30.75,31.25,26600,2.77296470526897,2.9082312762577,2.77296470526897,2.81805356226521,294973.101693576,0.0,1.0
1996-07-24,32.5,32.5,31.5,31.75,21400,2.93077570475582,2.93077570475582,2.84059799076333,2.86314241926145,237309.187076787,0.0,1.0
1996-07-25,30.75,32.25,30.75,31.25,38200,2.77296470526897,2.9082312762577,2.77296470526897,2.81805356226521,423607.988146413,0.0,1.0
1996-07-26,30.75,31.875,30.75,30.75,6300,2.77296470526897,2.87441463351051,2.77296470526897,2.77296470526897,69862.05040111,0.0,1.0
1996-07-29,31.5,31.5,31.5,31.5,800,2.84059799076333,2.84059799076333,2.84059799076333,2.84059799076333,8871.37147950605,0.0,1.0
1996-07-30,32.5,32.5,31.5,32.0,1300,2.93077570475582,2.93077570475582,2.84059799076333,2.88568684775957,14415.9786541973,0.0,1.0
1996-07-31,31.5,31.5,31.5,31.5,100,2.84059799076333,2.84059799076333,2.84059799076333,2.84059799076333,1108.92143493826,0.0,1.0
1996-08-01,32.5,32.5,31.5,32.0,4300,2.93077570475582,2.93077570475582,2.84059799076333,2.88568684775957,47683.621702345,0.0,1.0
1996-08-02,31.5,32.75,31.5,32.75,200,2.84059799076333,2.95332013325394,2.84059799076333,2.95332013325394,2217.84286987651,0.0,1.0
1996-08-05,32.75,32.75,31.5,32.75,3200,2.95332013325394,2.95332013325394,2.84059799076333,2.95332013325394,35485.4859180242,0.0,1.0
1996-08-06,32.12,32.75,32.12,32.75,7300,2.89650817343867,2.95332013325394,2.89650817343867,2.95332013325394,80951.2647504928,0.0,1.0
1996-08-07,32.75,32.75,31.5,32.75,500,2.96414145893304,2.96414145893304,2.85100628874475,2.96414145893304,5524.36522577242,0.12,1.0
1996-08-08,32.125,32.75,32.125,32.75,200,2.9075738738389,2.96414145893304,2.9075738738389,2.96414145893304,2209.74609030896,0.0,1.0
1996-08-09,31.5,32.75,31.5,31.5,5500,2.85100628874475,2.96414145893304,2.85100628874475,2.85100628874475,60768.0174834967,0.0,1.0
1996-08-12,32.75,32.75,32.0,32.75,12200,2.96414145893304,2.96414145893304,2.89626035682007,2.96414145893304,134794.511508847,0.0,1.0
1996-08-13,32.62,32.75,32.0,32.0,2700,2.95237540123346,2.96414145893304,2.89626035682007,2.89626035682007,29831.572219171,0.0,1.0
1996-08-14,32.75,32.75,32.0,32.75,0,2.96414145893304,2.96414145893304,2.89626035682007,2.96414145893304,0,0.0,1.0
1996-08-15,32.625,32.75,32.0,32.0,0,2.95282794191421,2.96414145893304,2.89626035682007,2.89626035682007,0,0.0,1.0
1996-08-16,32.38,32.75,32.38,32.75,4000,2.93065344855731,2.96414145893304,2.93065344855731,2.96414145893304,44194.9218061793,0.0,1.0
1996-08-19,32.75,32.75,32.0,32.75,1000,2.96414145893304,2.96414145893304,2.89626035682007,2.96414145893304,11048.7304515448,0.0,1.0
1996-08-20,32.75,32.75,32.75,32.75,0,2.96414145893304,2.96414145893304,2.96414145893304,2.96414145893304,0,0.0,1.0
1996-08-21,32.75,32.75,32.0,32.75,700,2.96414145893304,2.96414145893304,2.89626035682007,2.96414145893304,7734.11131608138,0.0,1.0
1996-08-22,32.0,33.0,32.0,32.25,4400,2.89626035682007,2.98676849297069,2.89626035682007,2.91888739085772,48614.4139867972,0.0,1.0
1996-08-23,32.0,32.75,32.0,32.0,800,2.89626035682007,2.96414145893304,2.89626035682007,2.89626035682007,8838.98436123586,0.0,1.0
1996-08-26,32.0,33.0,32.0,33.0,7300,2.89626035682007,2.98676849297069,2.89626035682007,2.98676849297069,80655.7322962772,0.0,1.0
1996-08-27,33.38,33.5,32.0,32.0,5300,3.02116158470793,3.03202256104601,2.89626035682007,2.89626035682007,58558.2713931877,0.0,1.0
1996-08-28,32.0,33.0,32.0,33.0,10600,2.89626035682007,2.98676849297069,2.89626035682007,2.98676849297069,117116.542786375,0.0,1.0
1996-08-29,33.375,33.5,32.0,32.0,1900,3.02070904402718,3.03202256104601,2.89626035682007,2.89626035682007,20992.5878579352,0.0,1.0
1996-08-30,32.5,33.5,32.25,33.0,1200,2.94151442489538,3.03202256104601,2.91888739085772,2.98676849297069,13258.4765418538,0.0,1.0
1996-09-03,33.5,33.5,33.5,33.5,400,3.03202256104601,3.03202256104601,3.03202256104601,3.03202256104601,4419.49218061793,0.0,1.0
1996-09-04,33.5,33.5,33.5,33.5,2800,3.03202256104601,3.03202256104601,3.03202256104601,3.03202256104601,30936.4452643255,0.0,1.0
1996-09-05,33.0,33.5,32.25,33.5,8900,2.98676849297069,3.03202256104601,2.91888739085772,3.03202256104601,98333.7010187492,0.0,1.0
1996-09-06,32.0,33.0,32.0,32.25,2100,2.89626035682007,2.98676849297069,2.89626035682007,2.91888739085772,23202.3339482441,0.0,1.0
1996-09-09,33.25,33.25,32.0,33.25,0,3.00939552700835,3.00939552700835,2.89626035682007,3.00939552700835,0,0.0,1.0
1996-09-10,33.5,33.5,33.0,33.0,500,3.03202256104601,3.03202256104601,2.98676849297069,2.98676849297069,5524.36522577242,0.0,1.0
1996-09-11,33.5,33.5,33.0,33.0,2500,3.03202256104601,3.03202256104601,2.98676849297069,2.98676849297069,27621.8261288621,0.0,1.0
1996-09-12,33.25,33.5,32.0,32.0,900,3.00939552700835,3.03202256104601,2.89626035682007,2.89626035682007,9943.85740639036,0.0,1.0
1996-09-13,33.0,33.0,32.25,32.25,3800,2.98676849297069,2.98676849297069,2.91888739085772,2.91888739085772,41985.1757158704,0.0,1.0
1996-09-16,32.5,33.25,32.25,32.25,7500,2.94151442489538,3.00939552700835,2.91888739085772,2.91888739085772,82865.4783865863,0.0,1.0
1996-09-17,32.5,33.25,32.25,33.0,9800,2.94151442489538,3.00939552700835,2.91888739085772,2.98676849297069,108277.558425139,0.0,1.0
1996-09-18,33.0,33.5,32.25,33.5,500,2.98676849297069,3.03202256104601,2.91888739085772,3.03202256104601,5524.36522577243,0.0,1.0
1996-09-19,33.5,33.5,33.5,33.5,500,3.03202256104601,3.03202256104601,3.03202256104601,3.03202256104601,5524.36522577242,0.0,1.0
1996-09-20,33.5,33.5,32.5,33.5,1700,3.03202256104601,3.03202256104601,2.94151442489538,3.03202256104601,18782.8417676262,0.0,1.0
1996-09-23,33.0,33.5,32.75,33.5,6700,2.98676849297069,3.03202256104601,2.96414145893304,3.03202256104601,74026.4940253505,0.0,1.0
1996-09-24,33.0,33.5,32.75,33.5,4600,2.98676849297069,3.03202256104601,2.96414145893304,3.03202256104601,50824.1600771063,0.0,1.0
1996-09-25,34.5,34.5,33.0,34.25,100,3.12253069719663,3.12253069719663,2.98676849297069,3.09990366315898,1104.87304515449,0.0,1.0
1996-09-26,33.75,33.75,33.75,33.75,300,3.05464959508366,3.05464959508366,3.05464959508366,3.05464959508366,3314.61913546346,0.0,1.0
1996-09-27,34.125,35.25,33.75,33.75,300,3.08859014614015,3.1904117993096,3.05464959508366,3.05464959508366,3314.61913546345,0.0,1.0
1996-09-30,33.75,33.75,33.75,33.75,700,3.05464959508366,3.05464959508366,3.05464959508366,3.05464959508366,7734.1113160814,0.0,1.0
1996-10-01,33.75,33.75,33.75,33.75,100,3.05464959508366,3.05464959508366,3.05464959508366,3.05464959508366,1104.87304515449,0.0,1.0
1996-10-02,36.25,36.25,33.88,33.88,5800,3.28091993546023,3.28091993546023,3.06641565278325,3.06641565278325,64082.6366189601,0.0,1.0
1996-10-03,35.25,35.25,35.25,35.25,700,3.1904117993096,3.1904117993096,3.1904117993096,3.1904117993096,7734.1113160814,0.0,1.0
1996-10-04,36.25,36.25,33.875,34.125,1700,3.28091993546023,3.28091993546023,3.06596311210249,3.08859014614015,18782.8417676262,0.0,1.0
1996-10-07,35.16,36.0,35.0,35.0,14000,3.18226606705605,3.25829290142258,3.16778476527195,3.16778476527195,154682.226321628,0.0,1.0
1996-10-08,36.5,36.5,35.0,35.0,3900,3.30354696949789,3.30354696949789,3.16778476527195,3.16778476527195,43090.0487610249,0.0,1.0
1996-10-09,35.125,36.0,35.0,35.0,4400,3.17909828229078,3.25829290142258,3.16778476527195,3.16778476527195,48614.4139867972,0.0,1.0
1996-10-10,36.5,36.5,35.0,35.0,20100,3.30354696949789,3.30354696949789,3.16778476527195,3.16778476527195,222079.482076051,0.0,1.0
1996-10-11,35.25,36.0,35.0,36.0,5100,3.1904117993096,3.25829290142258,3.16778476527195,3.25829290142258,56348.5253028788,0.0,1.0
1996-10-14,37.0,37.5,35.75,35.75,23700,3.3488010375732,3.39405510564852,3.23566586738492,3.23566586738492,261854.911701613,0.0,1.0
1996-10-15,37.0,38.5,37.0,38.25,17700,3.3488010375732,3.48456324179914,3.3488010375732,3.46193620776149,195562.528992344,0.0,1.0
1996-10-16,37.0,37.5,35.75,35.75,7100,3.3488010375732,3.39405510564852,3.23566586738492,3.23566586738492,78445.9862059684,0.0,1.0
1996-10-17,37.0,38.5,37.0,38.25,1400,3.3488010375732,3.48456324179914,3.3488010375732,3.46193620776149,15468.2226321628,0.0,1.0
1996-10-18,38.0,38.75,37.0,37.0,1100,3.43930917372383,3.5071902758368,3.3488010375732,3.3488010375732,12153.6034966993,0.0,1.0
1996-10-21,38.25,39.25,37.75,38.25,4800,3.46193620776149,3.55244434391211,3.41668213968617,3.46193620776149,53033.9061674152,0.0,1.0
1996-10-22,38.75,39.25,38.0,38.0,4900,3.5071902758368,3.55244434391211,3.43930917372383,3.43930917372383,54138.7792125697,0.0,1.0
1996-10-23,38.25,39.25,37.75,38.25,700,3.46193620776149,3.55244434391211,3.41668213968617,3.46193620776149,7734.11131608138,0.0,1.0
1996-10-24,38.75,39.25,38.0,38.0,1300,3.5071902758368,3.55244434391211,3.43930917372383,3.43930917372383,14363.3495870083,0.0,1.0
1996-10-25,38.25,38.5,38.25,38.5,0,3.46193620776149,3.48456324179914,3.46193620776149,3.48456324179914,0,0.0,1.0
1996-10-28,39.5,39.5,39.5,39.5,1400,3.57507137794977,3.57507137794977,3.57507137794977,3.57507137794977,15468.2226321628,0.0,1.0
1996-10-29,40.0,40.0,40.0,40.0,100,3.62032544602508,3.62032544602508,3.62032544602508,3.62032544602508,1104.87304515449,0.0,1.0
1996-10-30,39.5,39.5,39.5,39.5,400,3.57507137794977,3.57507137794977,3.57507137794977,3.57507137794977,4419.49218061794,0.0,1.0
1996-10-31,40.0,40.0,40.0,40.0,7100,3.62032544602508,3.62032544602508,3.62032544602508,3.62032544602508,78445.9862059685,0.0,1.0
1996-11-01,39.5,40.25,39.5,39.5,3900,3.57507137794977,3.64295248006274,3.57507137794977,3.57507137794977,43090.0487610249,0.0,1.0
1996-11-04,40.5,40.5,39.5,39.5,1900,3.6655795141004,3.6655795141004,3.57507137794977,3.57507137794977,20992.5878579352,0.0,1.0
1996-11-05,40.5,40.5,39.5,39.5,2200,3.6655795141004,3.6655795141004,3.57507137794977,3.57507137794977,24307.2069933986,0.0,1.0
1996-11-06,41.0,41.0,39.5,40.5,3400,3.72169455851379,3.72169455851379,3.58553500149499,3.67630803950752,37456.0560541184,0.12,1.0
1996-11-07,39.75,41.0,39.75,39.75,1700,3.60822826099812,3.72169455851379,3.60822826099812,3.60822826099812,18728.0280270592,0.0,1.0
1996-11-08,41.0,41.0,39.75,40.25,1500,3.72169455851379,3.72169455851379,3.60822826099812,3.65361478000439,16524.7306121111,0.0,1.0
1996-11-11,41.0,41.0,39.75,40.38,2600,3.72169455851379,3.72169455851379,3.60822826099812,3.66541527494602,28642.8663943258,0.0,1.0
1996-11-12,41.0,41.0,39.75,40.375,700,3.72169455851379,3.72169455851379,3.60822826099812,3.66496140975595,7711.5409523185,0.0,1.0
1996-11-13,39.75,39.75,39.75,39.75,1700,3.60822826099812,3.60822826099812,3.60822826099812,3.60822826099812,18728.0280270592,0.0,1.0
1996-11-14,41.5,41.5,40.5,40.5,2400,3.76708107752005,3.76708107752005,3.67630803950752,3.67630803950752,26439.5689793777,0.0,1.0
1996-11-15,41.0,41.5,39.75,39.75,500,3.72169455851379,3.76708107752005,3.60822826099812,3.60822826099812,5508.24353737035,0.0,1.0
1996-11-18,39.88,41.5,39.75,41.5,11100,3.62002875593975,3.76708107752005,3.60822826099812,3.76708107752005,122283.006529622,0.0,1.0
1996-11-19,39.875,41.5,39.75,41.5,500,3.61957489074969,3.76708107752005,3.60822826099812,3.76708107752005,5508.24353737036,0.0,1.0
1996-11-20,40.5,40.5,40.5,40.5,8300,3.67630803950752,3.67630803950752,3.67630803950752,3.67630803950752,91436.842720348,0.0,1.0
1996-11-21,40.0,40.0,39.5,40.0,1100,3.63092152050125,3.63092152050125,3.58553500149499,3.63092152050125,12118.1357822148,0.0,1.0
1996-11-22,39.875,39.875,39.75,39.75,66700,3.61957489074969,3.61957489074969,3.60822826099812,3.60822826099812,734799.687885206,0.0,1.0
1996-11-25,40.12,41.5,40.12,41.5,2400,3.64181428506276,3.76708107752005,3.64181428506276,3.76708107752005,26439.5689793777,0.0,1.0
1996-11-26,40.125,41.5,40.125,41.5,100,3.64226815025282,3.76708107752005,3.64226815025282,3.76708107752005,1101.64870747407,0.0,1.0
1996-11-27,41.5,41.5,41.5,41.5,2200,3.76708107752005,3.76708107752005,3.76708107752005,3.76708107752005,24236.2715644296,0.0,1.0
1996-11-29,40.75,41.0,40.0,41.0,2500,3.69900129901065,3.72169455851379,3.63092152050125,3.72169455851379,27541.2176868518,0.0,1.0
1996-12-02,40.5,41.5,39.75,41.5,8300,3.67630803950752,3.76708107752005,3.60822826099812,3.76708107752005,91436.842720348,0.0,1.0
1996-12-03,41.5,41.5,40.62,41.5,400,3.76708107752005,3.76708107752005,3.68720080406902,3.76708107752005,4406.59482989629,0.0,1.0
1996-12-04,41.38,41.75,39.75,39.75,6100,3.75618831295855,3.78977433702318,3.60822826099812,3.60822826099812,67200.5711559184,0.0,1.0
1996-12-05,41.0,42.0,40.75,40.75,7400,3.72169455851379,3.81246759652632,3.69900129901065,3.69900129901065,81522.0043530813,0.0,1.0
1996-12-06,40.25,42.0,40.25,42.0,1500,3.65361478000439,3.81246759652632,3.65361478000439,3.81246759652632,16524.7306121111,0.0,1.0
1996-12-09,41.0,42.0,41.0,41.0,1200,3.72169455851379,3.81246759652632,3.72169455851379,3.72169455851379,13219.7844896889,0.0,1.0
1996-12-10,41.25,42.0,40.25,42.0,2800,3.74438781801692,3.81246759652632,3.65361478000439,3.81246759652632,30846.163809274,0.0,1.0
1996-12-11,40.25,41.5,40.25,40.25,6700,3.65361478000439,3.76708107752005,3.65361478000439,3.65361478000439,73810.4634007628,0.0,1.0
1996-12-12,40.75,42.0,40.25,41.25,8500,3.69900129901065,3.81246759652632,3.65361478000439,3.74438781801692,93640.1401352962,0.0,1.0
1996-12-13,42.0,42.0,40.25,42.0,900,3.81246759652632,3.81246759652632,3.65361478000439,3.81246759652632,9914.83836726664,0.0,1.0
1996-12-16,41.12,42.0,40.25,40.25,1700,3.73258732307529,3.81246759652632,3.65361478000439,3.65361478000439,18728.0280270592,0.0,1.0
1996-12-17,41.12,41.12,41.12,41.12,0,3.73258732307529,3.73258732307529,3.73258732307529,3.73258732307529,0,0.0,1.0
1996-12-18,42.0,42.0,40.25,42.0,4000,3.81246759652632,3.81246759652632,3.65361478000439,3.81246759652632,44065.9482989629,0.0,1.0
1996-12-19,42.75,42.75,40.25,42.0,9300,3.88054737503572,3.88054737503572,3.65361478000439,3.81246759652632,102453.329795089,0.0,1.0
1996-12-20,42.62,43.25,42.0,43.25,4400,3.86874688009409,3.92593389404198,3.81246759652632,3.92593389404198,48472.5431288591,0.0,1.0
1996-12-23,44.75,44.75,43.75,43.75,4500,4.06209345106078,4.06209345106078,3.97132041304825,3.97132041304825,49574.1918363332,0.0,1.0
1996-12-24,45.0,45.0,44.75,44.75,1000,4.08478671056391,4.08478671056391,4.06209345106078,4.06209345106078,11016.4870747407,0.0,1.0
1996-12-26,43.25,45.25,43.25,45.25,600,3.92593389404198,4.10747997006704,3.92593389404198,4.10747997006704,6609.89224484444,0.0,1.0
1996-12-27,45.25,45.25,44.25,44.25,1200,4.10747997006704,4.10747997006704,4.01670693205451,4.01670693205451,13219.7844896889,0.0,1.0
1996-12-30,43.25,45.25,43.25,45.25,1300,3.92593389404198,4.10747997006704,3.92593389404198,4.10747997006704,14321.4331971629,0.0,1.0
1996-12-31,46.75,46.75,45.25,45.25,4700,4.24363952708584,4.24363952708584,4.10747997006704,4.10747997006704,51777.4892512814,0.0,1.0
1997-01-02,45.0,46.75,45.0,45.38,5600,4.08478671056391,4.24363952708584,4.08478671056391,4.11928046500867,61692.3276185481,0.0,1.0
1997-01-03,45.0,45.13,45.0,45.0,2100,4.08478671056391,4.09658720550554,4.08478671056391,4.08478671056391,23134.6228569555,0.0,1.0
1997-01-06,43.0,46.5,43.0,45.0,17500,3.90324063453885,4.22094626758271,3.90324063453885,4.08478671056391,192788.523807963,0.0,1.0
1997-01-07,45.25,45.25,43.0,43.0,14800,4.10747997006704,4.10747997006704,3.90324063453885,3.90324063453885,163044.008706163,0.0,1.0
1997-01-08,44.75,44.75,44.75,44.75,3000,4.06209345106078,4.06209345106078,4.06209345106078,4.06209345106078,33049.4612242222,0.0,1.0
1997-01-09,43.75,43.75,43.75,43.75,200,3.97132041304825,3.97132041304825,3.97132041304825,3.97132041304825,2203.29741494814,0.0,1.0
1997-01-10,43.5,44.0,42.5,43.5,10300,3.94862715354511,3.99401367255138,3.85785411553258,3.94862715354511,113469.81686983,0.0,1.0
1997-01-13,43.5,43.5,43.5,43.5,2000,3.94862715354511,3.94862715354511,3.94862715354511,3.94862715354511,22032.9741494815,0.0,1.0
1997-01-14,43.5,43.5,42.75,42.75,700,3.94862715354511,3.94862715354511,3.88054737503572,3.88054737503572,7711.54095231851,0.0,1.0
1997-01-15,43.38,44.5,43.38,43.38,2700,3.93773438898361,4.03940019155765,3.93773438898361,3.93773438898361,29744.5151018,0.0,1.0
1997-01-16,42.75,43.25,42.75,43.25,11600,3.88054737503572,3.92593389404198,3.88054737503572,3.92593389404198,127791.250066992,0.0,1.0
1997-01-17,43.0,43.25,42.75,42.75,1700,3.90324063453885,3.92593389404198,3.88054737503572,3.88054737503572,18728.0280270592,0.0,1.0
1997-01-20,43.0,43.0,43.0,43.0,0,3.90324063453885,3.90324063453885,3.90324063453885,3.90324063453885,0,0.0,1.0
1997-01-21,44.5,44.5,42.75,44.5,2100,4.03940019155765,4.03940019155765,3.88054737503572,4.03940019155765,23134.6228569555,0.0,1.0
1997-01-22,42.75,44.5,42.75,44.5,900,3.88054737503572,4.03940019155765,3.88054737503572,4.03940019155765,9914.83836726664,0.0,1.0
1997-01-23,42.75,42.75,42.75,42.75,0,3.88054737503572,3.88054737503572,3.88054737503572,3.88054737503572,0,0.0,1.0
1997-01-24,42.75,44.5,42.75,44.5,10000,3.88054737503572,4.03940019155765,3.88054737503572,4.03940019155765,110164.870747407,0.0,1.0
1997-01-27,44.0,44.0,44.0,44.0,100,3.99401367255138,3.99401367255138,3.99401367255138,3.99401367255138,1101.64870747407,0.0,1.0
1997-01-28,44.0,44.0,44.0,44.0,100,3.99401367255138,3.99401367255138,3.99401367255138,3.99401367255138,1101.64870747407,0.0,1.0
1997-01-29,43.5,43.5,42.75,42.75,151600,3.94862715354511,3.94862715354511,3.88054737503572,3.88054737503572,1670099.4405307,0.0,1.0
1997-01-30,46.5,46.5,43.0,44.5,21300,4.22094626758271,4.22094626758271,3.90324063453885,4.03940019155765,234651.174691977,0.0,1.0
1997-01-31,48.5,48.5,45.0,45.0,12100,4.40249234360777,4.40249234360777,4.08478671056391,4.08478671056391,133299.493604363,0.0,1.0
1997-02-03,49.0,49.5,47.5,49.38,25700,4.44787886261404,4.4932653816203,4.31171930559524,4.4823726170588,283123.717820836,0.0,1.0
1997-02-04,49.0,49.0,49.0,49.0,0,4.44787886261404,4.44787886261404,4.44787886261404,4.44787886261404,0,0.0,1.0
1997-02-05,47.25,47.25,47.25,47.25,500,4.28902604609211,4.28902604609211,4.28902604609211,4.28902604609211,5508.24353737036,0.0,1.0
1997-02-06,47.13,47.25,47.0,47.0,4200,4.2781332815306,4.28902604609211,4.26633278658897,4.26633278658897,46269.2457139111,0.0,1.0
1997-02-07,47.5,49.0,47.5,49.0,1700,4.31171930559524,4.44787886261404,4.31171930559524,4.44787886261404,18728.0280270592,0.0,1.0
1997-02-10,47.5,49.0,47.0,49.0,9300,4.31171930559524,4.44787886261404,4.26633278658897,4.44787886261404,102453.329795089,0.0,1.0
1997-02-11,49.0,49.0,49.0,49.0,1000,4.44787886261404,4.44787886261404,4.44787886261404,4.44787886261404,11016.4870747407,0.0,1.0
1997-02-12,49.0,49.0,49.0,49.0,0,4.45877162717554,4.45877162717554,4.45877162717554,4.45877162717554,0,0.12,1.0
1997-02-13,48.0,48.0,48.0,48.0,8200,4.36777628784543,4.36777628784543,4.36777628784543,4.36777628784543,90114.5054281519,0.0,1.0
1997-02-14,48.63,49.5,48.0,49.5,4300,4.4251033516234,4.5042692968406,4.36777628784543,4.5042692968406,47255.1674806162,0.0,1.0
1997-02-18,49.5,49.5,47.75,47.75,1200,4.5042692968406,4.5042692968406,4.3450274530129,4.3450274530129,13187.4885992417,0.0,1.0
1997-02-19,48.5,49.5,47.75,48.5,1600,4.41327395751048,4.5042692968406,4.3450274530129,4.41327395751048,17583.3181323223,0.0,1.0
1997-02-20,47.75,49.5,47.75,47.75,1500,4.3450274530129,4.5042692968406,4.3450274530129,4.3450274530129,16484.3607490522,0.0,1.0
1997-02-21,48.75,48.75,47.75,47.75,1500,4.43602279234301,4.43602279234301,4.3450274530129,4.3450274530129,16484.3607490522,0.0,1.0
1997-02-24,47.75,47.75,47.75,47.75,600,4.3450274530129,4.3450274530129,4.3450274530129,4.3450274530129,6593.74429962087,0.0,1.0
1997-02-25,48.0,48.75,47.75,47.75,9100,4.36777628784543,4.43602279234301,4.3450274530129,4.3450274530129,100005.121877583,0.0,1.0
1997-02-26,48.0,49.0,48.0,48.0,11000,4.36777628784543,4.45877162717554,4.36777628784543,4.36777628784543,120885.312159716,0.0,1.0
1997-02-27,48.5,50.0,48.0,49.0,15200,4.41327395751048,4.54976696650565,4.36777628784543,4.45877162717554,167041.522257062,0.0,1.0
1997-02-28,48.0,48.0,48.0,48.0,200,4.36777628784543,4.36777628784543,4.36777628784543,4.36777628784543,2197.91476654029,0.0,1.0
1997-03-03,48.75,49.0,48.38,48.63,11200,4.43602279234301,4.45877162717554,4.40235451679087,4.4251033516234,123083.226926256,0.0,1.0
1997-03-04,48.5,50.0,48.5,50.0,2500,4.41327395751048,4.54976696650565,4.41327395751048,4.54976696650565,27473.9345817537,0.0,1.0
1997-03-05,48.0,49.0,48.0,48.75,4500,4.36777628784543,4.45877162717554,4.36777628784543,4.43602279234301,49453.0822471565,0.0,1.0
1997-03-06,48.63,48.63,48.5,48.63,2600,4.4251033516234,4.4251033516234,4.41327395751048,4.4251033516234,28572.8919650238,0.0,1.0
1997-03-07,48.0,48.5,48.0,48.5,13400,4.36777628784543,4.41327395751048,4.36777628784543,4.41327395751048,147260.289358199,0.0,1.0
1997-03-10,48.0,48.0,48.0,48.0,400,4.36777628784543,4.36777628784543,4.36777628784543,4.36777628784543,4395.82953308058,0.0,1.0
1997-03-11,48.75,48.75,48.0,48.75,5300,4.43602279234301,4.43602279234301,4.36777628784543,4.43602279234301,58244.7413133177,0.0,1.0
1997-03-12,48.5,49.0,48.5,48.75,1500,4.41327395751048,4.45877162717554,4.41327395751048,4.43602279234301,16484.3607490522,0.0,1.0
1997-03-13,49.0,49.0,47.75,49.0,1300,4.45877162717554,4.45877162717554,4.3450274530129,4.45877162717554,14286.4459825119,0.0,1.0
1997-03-14,47.75,47.75,47.75,47.75,100,4.3450274530129,4.3450274530129,4.3450274530129,4.3450274530129,1098.95738327015,0.0,1.0
1997-03-17,47.75,47.75,47.75,47.75,0,4.3450274530129,4.3450274530129,4.3450274530129,4.3450274530129,0,0.0,1.0
1997-03-18,47.75,48.38,47.75,47.75,1700,4.3450274530129,4.40235451679087,4.3450274530129,4.3450274530129,18682.2755155925,0.0,1.0
1997-03-19,47.0,48.0,47.0,47.75,9400,4.27678094851531,4.36777628784543,4.27678094851531,4.3450274530129,103301.994027394,0.0,1.0
1997-03-20,46.5,48.0,46.5,47.0,8300,4.23128327885026,4.36777628784543,4.23128327885026,4.27678094851531,91213.462811422,0.0,1.0
1997-03-21,46.25,47.5,46.25,46.25,11800,4.20853444401773,4.32227861818037,4.20853444401773,4.20853444401773,129676.971225877,0.0,1.0
1997-03-24,46.25,47.0,46.25,46.25,500,4.20853444401773,4.27678094851531,4.20853444401773,4.20853444401773,5494.78691635073,0.0,1.0
1997-03-25,45.0,45.0,45.0,45.0,2300,4.09479026985509,4.09479026985509,4.09479026985509,4.09479026985509,25276.0198152133,0.0,1.0
1997-03-26,45.63,46.0,45.13,46.0,1300,4.15211733363306,4.1857856091852,4.106619663968,4.1857856091852,14286.4459825119,0.0,1.0
1997-03-27,44.5,45.0,44.25,44.25,5700,4.04929260019003,4.09479026985509,4.0265437653575,4.0265437653575,62640.5708463983,0.0,1.0
1997-03-31,44.5,44.5,42.75,42.75,2500,4.04929260019003,4.04929260019003,3.89005075636233,3.89005075636233,27473.9345817536,0.0,1.0
1997-04-01,42.75,42.75,42.75,42.75,200,3.89005075636233,3.89005075636233,3.89005075636233,3.89005075636233,2197.91476654029,0.0,1.0
1997-04-02,42.75,42.75,42.75,42.75,0,3.89005075636233,3.89005075636233,3.89005075636233,3.89005075636233,0,0.0,1.0
1997-04-03,42.75,42.75,42.75,42.75,600,3.89005075636233,3.89005075636233,3.89005075636233,3.89005075636233,6593.74429962088,0.0,1.0
1997-04-04,43.75,43.88,42.75,42.88,2500,3.98104609569245,3.99287548980536,3.89005075636233,3.90188015047525,27473.9345817536,0.0,1.0
1997-04-07,42.75,43.75,42.75,42.75,2900,3.89005075636233,3.98104609569245,3.89005075636233,3.89005075636233,31869.7641148342,0.0,1.0
1997-04-08,41.5,44.5,41.5,44.5,3500,3.77630658219969,4.04929260019003,3.77630658219969,4.04929260019003,38463.5084144551,0.0,1.0
1997-04-09,41.25,42.5,41.25,41.5,15900,3.75355774736716,3.86730192152981,3.75355774736716,3.77630658219969,174734.223939953,0.0,1.0
1997-04-10,42.25,42.25,40.75,41.0,10100,3.84455308669728,3.84455308669728,3.70806007770211,3.73080891253464,110994.695710285,0.0,1.0
1997-04-11,41.5,43.0,41.5,42.0,22200,3.77630658219969,3.91279959119486,3.77630658219969,3.82180425186475,243968.539085972,0.0,1.0
1997-04-14,41.25,41.5,41.25,41.5,5600,3.75355774736716,3.77630658219969,3.75355774736716,3.77630658219969,61541.6134631282,0.0,1.0
1997-04-15,42.0,42.5,41.5,42.0,17700,3.82180425186475,3.86730192152981,3.77630658219969,3.82180425186475,194515.456838816,0.0,1.0
1997-04-16,41.25,42.0,41.0,41.38,2100,3.75355774736716,3.82180425186475,3.73080891253464,3.76538714148008,23078.1050486731,0.0,1.0
1997-04-17,44.0,44.5,43.0,43.75,17900,4.00379493052498,4.04929260019003,3.91279959119486,3.98104609569245,196713.371605356,0.0,1.0
1997-04-18,43.25,43.5,43.25,43.5,3600,3.93554842602739,3.95829726085992,3.93554842602739,3.95829726085992,39562.4657977252,0.0,1.0
1997-04-21,43.25,43.5,43.25,43.5,0,3.93554842602739,3.95829726085992,3.93554842602739,3.95829726085992,0,0.0,1.0
1997-04-22,43.5,43.5,43.25,43.5,400,3.95829726085992,3.95829726085992,3.93554842602739,3.95829726085992,4395.82953308058,0.0,1.0
1997-04-23,42.75,42.75,42.5,42.5,2800,3.89005075636233,3.89005075636233,3.86730192152981,3.86730192152981,30770.8067315641,0.0,1.0
1997-04-24,42.88,43.13,42.88,43.0,25600,3.90188015047525,3.92462898530778,3.90188015047525,3.91279959119486,281333.090117157,0.0,1.0
1997-04-25,43.75,43.75,42.5,43.0,4700,3.98104609569245,3.98104609569245,3.86730192152981,3.91279959119486,51650.9970136968,0.0,1.0
1997-04-28,43.75,43.75,43.75,43.75,0,3.98104609569245,3.98104609569245,3.98104609569245,3.98104609569245,0,0.0,1.0
1997-04-29,42.5,42.5,42.5,42.5,2100,3.86730192152981,3.86730192152981,3.86730192152981,3.86730192152981,23078.105048673,0.0,1.0
1997-04-30,42.63,43.25,42.5,43.25,3800,3.87913131564272,3.93554842602739,3.86730192152981,3.93554842602739,41760.3805642655,0.0,1.0
1997-05-01,43.0,43.5,43.0,43.5,8600,3.91279959119486,3.95829726085992,3.91279959119486,3.95829726085992,94510.3349612326,0.0,1.0
1997-05-02,43.5,44.0,42.5,43.5,1000,3.95829726085992,4.00379493052498,3.86730192152981,3.95829726085992,10989.5738327014,0.0,1.0
1997-05-05,44.0,44.5,42.5,44.0,6600,4.00379493052498,4.04929260019003,3.86730192152981,4.00379493052498,72531.1872958295,0.0,1.0
1997-05-06,44.5,45.25,44.5,44.5,6300,4.04929260019003,4.11753910468762,4.04929260019003,4.04929260019003,69234.3151460192,0.0,1.0
1997-05-07,46.0,46.5,45.13,45.25,4900,4.19943491008472,4.24508094171607,4.12001081504616,4.13096586263769,53673.8882316556,0.15,1.0
1997-05-08,45.0,46.0,45.0,45.0,3900,4.10814284682201,4.19943491008472,4.10814284682201,4.10814284682201,42720.0334905014,0.0,1.0
1997-05-09,46.5,46.75,45.0,45.75,4600,4.24508094171607,4.26790395753175,4.10814284682201,4.17661189426904,50387.7318093094,0.0,1.0
1997-05-12,47.0,47.0,47.0,47.0,100,4.29072697334743,4.29072697334743,4.29072697334743,4.29072697334743,1095.38547411542,0.0,1.0
1997-05-13,46.75,47.75,46.75,47.0,15200,4.26790395753175,4.35919602079446,4.26790395753175,4.29072697334743,166498.592065544,0.0,1.0
1997-05-14,48.5,48.75,47.5,48.0,7400,4.4276650682415,4.45048808405717,4.33637300497879,4.38201903661014,81058.5250845411,0.0,1.0
1997-05-15,47.5,49.0,46.0,49.0,9100,4.33637300497879,4.47331109987285,4.19943491008472,4.47331109987285,99680.0781445032,0.0,1.0
1997-05-16,46.63,48.0,46.0,48.0,1600,4.25694890994023,4.38201903661014,4.19943491008472,4.38201903661014,17526.1675858467,0.0,1.0
1997-05-19,46.0,46.0,46.0,46.0,300,4.19943491008472,4.19943491008472,4.19943491008472,4.19943491008472,3286.15642234626,0.0,1.0
1997-05-20,47.0,47.0,46.0,46.0,400,4.29072697334743,4.29072697334743,4.19943491008472,4.19943491008472,4381.54189646168,0.0,1.0
1997-05-21,46.88,47.0,46.88,47.0,2000,4.27977192575591,4.29072697334743,4.27977192575591,4.29072697334743,21907.7094823084,0.0,1.0
1997-05-22,46.5,46.5,46.5,46.5,200,4.24508094171607,4.24508094171607,4.24508094171607,4.24508094171607,2190.77094823084,0.0,1.0
1997-05-23,46.5,46.5,46.5,46.5,0,4.24508094171607,4.24508094171607,4.24508094171607,4.24508094171607,0,0.0,1.0
1997-05-27,46.5,46.5,46.5,46.5,0,4.24508094171607,4.24508094171607,4.24508094171607,4.24508094171607,0,0.0,1.0
1997-05-28,47.5,47.5,47.5,47.5,4000,4.33637300497879,4.33637300497879,4.33637300497879,4.33637300497879,43815.4189646168,0.0,1.0
1997-05-29,48.0,48.5,48.0,48.5,600,4.38201903661014,4.4276650682415,4.38201903661014,4.4276650682415,6572.31284469253,0.0,1.0
1997-05-30,48.0,48.0,48.0,48.0,0,4.38201903661014,4.38201903661014,4.38201903661014,4.38201903661014,0,0.0,1.0
1997-06-02,46.5,46.5,46.5,46.5,200,4.24508094171607,4.24508094171607,4.24508094171607,4.24508094171607,2190.77094823084,0.0,1.0
1997-06-03,46.5,46.5,46.5,46.5,100,4.24508094171607,4.24508094171607,4.24508094171607,4.24508094171607,1095.38547411542,0.0,1.0
1997-06-04,46.63,48.5,46.63,48.5,400,4.25694890994023,4.4276650682415,4.25694890994023,4.4276650682415,4381.54189646168,0.0,1.0
1997-06-05,46.5,47.5,46.5,46.88,1400,4.24508094171607,4.33637300497879,4.24508094171607,4.27977192575591,15335.3966376159,0.0,1.0
1997-06-06,47.5,48.5,46.5,47.5,1000,4.33637300497879,4.4276650682415,4.24508094171607,4.33637300497879,10953.8547411542,0.0,1.0
1997-06-09,46.5,46.5,46.5,46.5,200,4.24508094171607,4.24508094171607,4.24508094171607,4.24508094171607,2190.77094823084,0.0,1.0
1997-06-10,48.5,48.5,48.5,48.5,1100,4.4276650682415,4.4276650682415,4.4276650682415,4.4276650682415,12049.2402152696,0.0,1.0
1997-06-11,47.0,48.5,47.0,48.5,1200,4.29072697334743,4.4276650682415,4.29072697334743,4.4276650682415,13144.6256893851,0.0,1.0
1997-06-12,48.25,48.25,47.5,47.5,13000,4.40484205242582,4.40484205242582,4.33637300497879,4.33637300497879,142400.111635005,0.0,1.0
1997-06-13,49.0,49.25,48.25,48.25,5300,4.47331109987285,4.49613411568853,4.40484205242582,4.40484205242582,58055.4301281173,0.0,1.0
1997-06-16,48.0,49.25,47.5,49.25,10900,4.38201903661014,4.49613411568853,4.33637300497879,4.49613411568853,119397.016678581,0.0,1.0
1997-06-17,48.75,48.75,48.75,48.75,100,4.45048808405717,4.45048808405717,4.45048808405717,4.45048808405717,1095.38547411542,0.0,1.0
1997-06-18,48.13,49.0,48.0,49.0,800,4.39388700483429,4.47331109987285,4.38201903661014,4.47331109987285,8763.08379292338,0.0,1.0
1997-06-19,48.0,48.25,47.25,47.25,1400,4.38201903661014,4.40484205242582,4.31354998916311,4.31354998916311,15335.3966376159,0.0,1.0
1997-06-20,48.0,49.0,47.5,49.0,1500,4.38201903661014,4.47331109987285,4.33637300497879,4.47331109987285,16430.7821117313,0.0,1.0
1997-06-23,48.13,49.0,48.13,48.13,400,4.39388700483429,4.47331109987285,4.39388700483429,4.39388700483429,4381.54189646169,0.0,1.0
1997-06-24,48.13,48.5,48.13,48.5,900,4.39388700483429,4.4276650682415,4.39388700483429,4.4276650682415,9858.4692670388,0.0,1.0
1997-06-25,49.0,49.5,48.13,48.13,25700,4.47331109987285,4.51895713150421,4.39388700483429,4.39388700483429,281514.066847663,0.0,1.0
1997-06-26,48.75,49.25,48.75,49.0,10000,4.45048808405717,4.49613411568853,4.45048808405717,4.47331109987285,109538.547411542,0.0,1.0
1997-06-27,49.38,49.75,49.0,49.75,800,4.50800208391268,4.54178014731989,4.47331109987285,4.54178014731989,8763.08379292337,0.0,1.0
1997-06-30,49.75,49.75,48.75,49.75,4900,4.54178014731989,4.54178014731989,4.45048808405717,4.54178014731989,53673.8882316556,0.0,1.0
1997-07-01,48.0,49.25,47.75,49.13,14700,4.38201903661014,4.49613411568853,4.35919602079446,4.485179068097,161021.664694967,0.0,1.0
1997-07-02,47.5,48.5,47.5,47.5,500,4.33637300497879,4.4276650682415,4.33637300497879,4.33637300497879,5476.9273705771,0.0,1.0
1997-07-03,48.5,48.5,48.5,48.5,100,4.4276650682415,4.4276650682415,4.4276650682415,4.4276650682415,1095.38547411542,0.0,1.0
1997-07-07,48.5,48.5,47.5,48.5,900,4.4276650682415,4.4276650682415,4.33637300497879,4.4276650682415,9858.46926703878,0.0,1.0
1997-07-08,49.5,49.5,48.5,48.5,300,4.51895713150421,4.51895713150421,4.4276650682415,4.4276650682415,3286.15642234626,0.0,1.0
1997-07-09,48.5,48.5,48.5,48.5,200,4.4276650682415,4.4276650682415,4.4276650682415,4.4276650682415,2190.77094823084,0.0,1.0
1997-07-10,48.5,48.5,48.5,48.5,35700,4.4276650682415,4.4276650682415,4.4276650682415,4.4276650682415,391052.614259205,0.0,1.0
1997-07-11,49.5,51.5,49.5,51.5,15200,4.51895713150421,4.70154125802963,4.51895713150421,4.70154125802963,166498.592065544,0.0,1.0
1997-07-14,50.0,50.0,50.0,50.0,3600,4.56460316313556,4.56460316313556,4.56460316313556,4.56460316313556,39433.8770681552,0.0,1.0
1997-07-15,51.5,51.5,51.5,51.5,0,4.70154125802963,4.70154125802963,4.70154125802963,4.70154125802963,0,0.0,1.0
1997-07-16,50.0,51.0,50.0,51.0,12200,4.56460316313556,4.65589522639828,4.56460316313556,4.65589522639828,133637.027842081,0.0,1.0
1997-07-17,50.13,51.0,50.0,50.0,6800,4.57647113135972,4.65589522639828,4.56460316313556,4.56460316313556,74486.2122398486,0.0,1.0
1997-07-18,50.0,50.0,50.0,50.0,3500,4.56460316313556,4.56460316313556,4.56460316313556,4.56460316313556,38338.4915940398,0.0,1.0
1997-07-21,50.38,50.38,50.38,50.38,2200,4.59929414717539,4.59929414717539,4.59929414717539,4.59929414717539,24098.4804305393,0.0,1.0
1997-07-22,51.25,51.25,51.25,51.25,400,4.67871824221395,4.67871824221395,4.67871824221395,4.67871824221395,4381.54189646169,0.0,1.0
1997-07-23,50.75,51.0,50.0,50.0,2900,4.6330722105826,4.65589522639828,4.56460316313556,4.56460316313556,31766.1787493472,0.0,1.0
1997-07-24,50.5,50.5,50.38,50.38,5300,4.61024919476692,4.61024919476692,4.59929414717539,4.59929414717539,58055.4301281173,0.0,1.0
1997-07-25,50.38,50.63,50.0,50.38,13400,4.59929414717539,4.62211716299107,4.56460316313556,4.59929414717539,146781.653531467,0.0,1.0
1997-07-28,50.38,50.63,50.0,50.38,700,4.59929414717539,4.62211716299107,4.56460316313556,4.59929414717539,7667.69831880795,0.0,1.0
1997-07-29,52.0,52.0,52.0,52.0,1700,4.74718728966099,4.74718728966099,4.74718728966099,4.74718728966099,18621.5530599621,0.0,1.0
1997-07-30,52.0,52.0,50.25,52.0,20200,4.74718728966099,4.74718728966099,4.58742617895124,4.74718728966099,221267.865771315,0.0,1.0
1997-07-31,51.25,51.25,51.25,51.25,0,4.67871824221395,4.67871824221395,4.67871824221395,4.67871824221395,0,0.0,1.0
1997-08-01,51.25,51.25,50.75,51.25,15900,4.67871824221395,4.67871824221395,4.6330722105826,4.67871824221395,174166.290384352,0.0,1.0
1997-08-04,52.0,52.0,52.0,52.0,700,4.74718728966099,4.74718728966099,4.74718728966099,4.74718728966099,7667.69831880794,0.0,1.0
1997-08-05,52.0,52.0,50.25,50.25,1600,4.74718728966099,4.74718728966099,4.58742617895124,4.58742617895124,17526.1675858467,0.0,1.0
1997-08-06,50.75,50.75,50.75,50.75,500,4.646766020072,4.646766020072,4.646766020072,4.646766020072,5460.78711309997,0.15,1.0
1997-08-07,52.38,52.5,50.75,51.0,3600,4.79601190406644,4.80699933110897,4.646766020072,4.66965649307728,39317.6672143197,0.0,1.0
1997-08-08,51.0,51.0,51.0,51.0,100,4.66965649307728,4.66965649307728,4.66965649307728,4.66965649307728,1092.15742261999,0.0,1.0
1997-08-11,51.0,51.75,51.0,51.13,7000,4.66965649307728,4.73832791209313,4.66965649307728,4.68155953904003,76451.0195833995,0.0,1.0
1997-08-12,51.0,51.0,51.0,51.0,1000,4.66965649307728,4.66965649307728,4.66965649307728,4.66965649307728,10921.5742261999,0.0,1.0
1997-08-13,51.5,51.5,51.25,51.5,1800,4.71543743908785,4.71543743908785,4.69254696608257,4.71543743908785,19658.8336071598,0.0,1.0
1997-08-14,52.0,52.0,52.0,52.0,600,4.76121838509841,4.76121838509841,4.76121838509841,4.76121838509841,6552.94453571995,0.0,1.0
1997-08-15,51.0,51.38,51.0,51.25,10900,4.66965649307728,4.70445001204531,4.66965649307728,4.69254696608257,119045.159065579,0.0,1.0
1997-08-18,51.13,53.0,51.0,53.0,900,4.68155953904003,4.85278027711953,4.66965649307728,4.85278027711953,9829.41680357993,0.0,1.0
1997-08-19,51.13,51.13,51.0,51.0,1300,4.68155953904003,4.68155953904003,4.66965649307728,4.66965649307728,14198.0464940599,0.0,1.0
1997-08-20,53.0,53.0,53.0,53.0,100,4.85278027711953,4.85278027711953,4.85278027711953,4.85278027711953,1092.15742261999,0.0,1.0
1997-08-21,51.38,52.0,51.13,51.13,3000,4.70445001204531,4.76121838509841,4.68155953904003,4.68155953904003,32764.7226785998,0.0,1.0
1997-08-22,51.75,51.75,51.0,51.38,38300,4.73832791209313,4.73832791209313,4.66965649307728,4.70445001204531,418296.292863457,0.0,1.0
1997-08-25,51.5,51.5,51.0,51.25,16000,4.71543743908785,4.71543743908785,4.66965649307728,4.69254696608257,174745.187619199,0.0,1.0
1997-08-26,53.25,53.38,52.75,53.0,8000,4.87567075012481,4.88757379608756,4.82988980411425,4.85278027711953,87372.5938095994,0.0,1.0
1997-08-27,56.25,56.25,52.5,56.25,28200,5.15035642618818,5.15035642618818,4.80699933110897,5.15035642618818,307988.393178838,0.0,1.0
1997-08-28,56.63,57.63,55.0,57.0,13500,5.18514994515621,5.27671183717733,5.03590406116178,5.21902784520402,147441.252053699,0.0,1.0
1997-08-29,60.0,61.5,57.5,57.88,29900,5.49371352126739,5.63105635929908,5.26480879121459,5.29960231018261,326555.069363378,0.0,1.0
1997-09-02,61.0,61.5,59.5,61.0,4900,5.58527541328852,5.63105635929908,5.44793257525683,5.58527541328852,53515.7137083796,0.0,1.0
1997-09-03,59.25,61.5,58.5,60.5,11400,5.42504210225155,5.63105635929908,5.35637068323571,5.53949446727796,124505.946178679,0.0,1.0
1997-09-04,59.25,59.25,59.25,59.25,0,5.42504210225155,5.42504210225155,5.42504210225155,5.42504210225155,0,0.0,1.0
1997-09-05,60.0,61.5,57.5,61.25,11300,5.49371352126739,5.63105635929908,5.26480879121459,5.6081658862938,123413.788756059,0.0,1.0
1997-09-08,60.0,60.0,60.0,60.0,0,5.49371352126739,5.49371352126739,5.49371352126739,5.49371352126739,0,0.0,1.0
1997-09-09,59.5,59.5,57.5,57.5,2800,5.44793257525683,5.44793257525683,5.26480879121459,5.26480879121459,30580.4078333598,0.0,1.0
1997-09-10,61.5,61.5,61.5,61.5,200,5.63105635929908,5.63105635929908,5.63105635929908,5.63105635929908,2184.31484523998,0.0,1.0
1997-09-11,59.25,59.25,59.25,59.25,1700,5.42504210225155,5.42504210225155,5.42504210225155,5.42504210225155,18566.6761845399,0.0,1.0
1997-09-12,59.25,59.25,59.25,59.25,0,5.42504210225155,5.42504210225155,5.42504210225155,5.42504210225155,0,0.0,1.0
1997-09-15,59.25,59.25,59.25,59.25,0,5.42504210225155,5.42504210225155,5.42504210225155,5.42504210225155,0,0.0,1.0
1997-09-16,59.25,59.25,59.25,59.25,0,5.42504210225155,5.42504210225155,5.42504210225155,5.42504210225155,0,0.0,1.0
1997-09-17,59.25,59.25,59.25,59.25,0,5.42504210225155,5.42504210225155,5.42504210225155,5.42504210225155,0,0.0,1.0
1997-09-18,59.0,59.0,57.5,57.5,1200,5.40215162924627,5.40215162924627,5.26480879121459,5.26480879121459,13105.8890714399,0.0,1.0
1997-09-19,59.0,59.0,57.0,57.0,1700,5.40215162924627,5.40215162924627,5.21902784520402,5.21902784520402,18566.6761845399,0.0,1.0
1997-09-22,59.0,59.0,59.0,59.0,0,5.40215162924627,5.40215162924627,5.40215162924627,5.40215162924627,0,0.0,1.0
1997-09-23,59.0,59.0,56.75,59.0,3500,5.40215162924627,5.40215162924627,5.19613737219874,5.40215162924627,38225.5097916997,0.0,1.0
1997-09-24,54.13,56.5,54.0,54.13,2900,4.9562452151034,5.17324689919346,4.94434216914066,4.9562452151034,31672.5652559798,0.0,1.0
1997-09-25,56.25,57.0,54.0,55.0,8100,5.15035642618818,5.21902784520402,4.94434216914066,5.03590406116178,88464.7512322194,0.0,1.0
1997-09-26,56.25,56.25,56.25,56.25,0,5.15035642618818,5.15035642618818,5.15035642618818,5.15035642618818,0,0.0,1.0
1997-09-29,55.75,55.75,55.75,55.75,100,5.10457548017762,5.10457548017762,5.10457548017762,5.10457548017762,1092.15742261999,0.0,1.0
1997-09-30,56.0,57.25,55.75,57.0,6200,5.1274659531829,5.24191831820931,5.10457548017762,5.21902784520402,67713.7602024395,0.0,1.0
1997-10-01,56.38,57.25,55.75,56.0,3000,5.16225947215093,5.24191831820931,5.10457548017762,5.1274659531829,32764.7226785998,0.0,1.0
1997-10-02,56.5,57.25,56.0,56.38,9600,5.17324689919346,5.24191831820931,5.1274659531829,5.16225947215093,104847.112571519,0.0,1.0
1997-10-03,56.5,56.5,56.5,56.5,1000,5.17324689919346,5.17324689919346,5.17324689919346,5.17324689919346,10921.5742261999,0.0,1.0
1997-10-06,55.88,57.0,55.75,57.0,12900,5.11647852614037,5.21902784520402,5.10457548017762,5.21902784520402,140888.307517979,0.0,1.0
1997-10-07,56.0,56.0,55.88,55.88,3200,5.1274659531829,5.1274659531829,5.11647852614037,5.11647852614037,34949.0375238398,0.0,1.0
1997-10-08,57.0,57.25,56.0,56.0,1800,5.21902784520402,5.24191831820931,5.1274659531829,5.1274659531829,19658.8336071599,0.0,1.0
1997-10-09,58.0,58.0,57.25,58.0,700,5.31058973722515,5.31058973722515,5.24191831820931,5.31058973722515,7645.10195833994,0.0,1.0
1997-10-10,58.0,58.0,58.0,58.0,300,5.31058973722515,5.31058973722515,5.31058973722515,5.31058973722515,3276.47226785998,0.0,1.0
1997-10-13,58.0,58.0,58.0,58.0,0,5.31058973722515,5.31058973722515,5.31058973722515,5.31058973722515,0,0.0,1.0
1997-10-14,57.5,58.88,57.5,58.25,19100,5.26480879121459,5.39116420220374,5.26480879121459,5.33348021023043,208602.067720418,0.0,1.0
1997-10-15,57.5,57.5,57.0,57.5,4700,5.26480879121459,5.26480879121459,5.21902784520402,5.26480879121459,51331.3988631396,0.0,1.0
1997-10-16,58.5,58.5,58.5,58.5,100,5.35637068323571,5.35637068323571,5.35637068323571,5.35637068323571,1092.15742261999,0.0,1.0
1997-10-17,57.25,57.25,57.25,57.25,300,5.24191831820931,5.24191831820931,5.24191831820931,5.24191831820931,3276.47226785997,0.0,1.0
1997-10-20,60.25,60.25,58.75,58.75,2000,5.51660399427267,5.51660399427267,5.37926115624099,5.37926115624099,21843.1484523999,0.0,1.0
1997-10-21,60.0,60.0,59.25,60.0,24300,5.49371352126739,5.49371352126739,5.42504210225155,5.49371352126739,265394.253696658,0.0,1.0
1997-10-22,60.0,60.0,58.63,58.63,14100,5.49371352126739,5.49371352126739,5.36827372919846,5.36827372919846,153994.196589419,0.0,1.0
1997-10-23,58.75,59.75,58.75,58.75,2600,5.37926115624099,5.47082304826211,5.37926115624099,5.37926115624099,28396.0929881198,0.0,1.0
1997-10-24,60.5,60.5,60.0,60.0,1700,5.53949446727796,5.53949446727796,5.49371352126739,5.49371352126739,18566.6761845399,0.0,1.0
1997-10-27,57.0,59.0,57.0,58.75,9400,5.21902784520402,5.40215162924627,5.21902784520402,5.37926115624099,102662.797726279,0.0,1.0
1997-10-28,60.13,60.13,56.0,60.13,21500,5.50561656723014,5.50561656723014,5.1274659531829,5.50561656723014,234813.845863298,0.0,1.0
1997-10-29,56.75,57.0,56.75,56.75,2100,5.19613737219874,5.21902784520402,5.19613737219874,5.19613737219874,22935.3058750199,0.0,1.0
1997-10-30,57.13,57.13,57.13,57.13,900,5.23093089116677,5.23093089116677,5.23093089116677,5.23093089116677,9829.41680357993,0.0,1.0
1997-10-31,57.0,57.25,57.0,57.13,8600,5.21902784520402,5.24191831820931,5.21902784520402,5.23093089116677,93925.5383453194,0.0,1.0
1997-11-03,56.88,56.88,55.0,55.0,35200,5.20804041816149,5.20804041816149,5.03590406116178,5.03590406116178,384439.412762237,0.0,1.0
1997-11-04,55.63,55.75,55.63,55.63,300,5.09358805313509,5.10457548017762,5.09358805313509,5.09358805313509,3276.47226785997,0.0,1.0
1997-11-05,57.5,57.5,57.38,57.5,300,5.27854307501775,5.27854307501775,5.26752698512206,5.27854307501775,3267.94718823849,0.15,1.0
1997-11-06,55.88,55.88,55.88,55.88,1300,5.12982586142595,5.12982586142595,5.12982586142595,5.12982586142595,14161.1044823668,0.0,1.0
1997-11-07,55.88,56.75,55.0,56.63,307400,5.12982586142595,5.2096925131697,5.0490412021909,5.19867642327401,3348556.55221503,0.0,1.0
1997-11-10,56.0,56.0,56.0,56.0,1400,5.14084195132164,5.14084195132164,5.14084195132164,5.14084195132164,15250.4202117796,0.0,1.0
1997-11-11,56.13,56.13,56.0,56.0,200,5.15277604870864,5.15277604870864,5.14084195132164,5.14084195132164,2178.63145882566,0.0,1.0
1997-11-12,56.13,57.5,55.88,55.88,1900,5.15277604870864,5.27854307501775,5.12982586142595,5.12982586142595,20696.9988588437,0.0,1.0
1997-11-13,56.0,56.25,55.0,56.25,2800,5.14084195132164,5.16379213860432,5.0490412021909,5.16379213860432,30500.8404235592,0.0,1.0
1997-11-14,56.88,56.88,56.0,56.25,3900,5.22162661055669,5.22162661055669,5.14084195132164,5.16379213860432,42483.3134471003,0.0,1.0
1997-11-17,56.88,56.88,56.25,56.25,14900,5.22162661055669,5.22162661055669,5.16379213860432,5.16379213860432,162308.043682512,0.0,1.0
1997-11-18,56.88,56.88,56.88,56.88,0,5.22162661055669,5.22162661055669,5.22162661055669,5.22162661055669,0,0.0,1.0
1997-11-19,56.88,56.88,56.88,56.88,0,5.22162661055669,5.22162661055669,5.22162661055669,5.22162661055669,0,0.0,1.0
1997-11-20,56.88,56.88,56.88,56.88,0,5.22162661055669,5.22162661055669,5.22162661055669,5.22162661055669,0,0.0,1.0
1997-11-21,57.0,57.0,56.0,56.0,2000,5.23264270045238,5.23264270045238,5.14084195132164,5.14084195132164,21786.3145882566,0.0,1.0
1997-11-24,58.0,58.0,57.0,57.0,2900,5.32444344958313,5.32444344958313,5.23264270045238,5.23264270045238,31590.156152972,0.0,1.0
1997-11-25,58.63,58.75,56.5,58.75,2400,5.38227792153549,5.39329401143118,5.18674232588701,5.39329401143118,26143.5775059079,0.0,1.0
1997-11-26,58.5,58.5,56.13,56.13,1100,5.3703438241485,5.3703438241485,5.15277604870864,5.15277604870864,11982.4730235411,0.0,1.0
1997-11-28,58.5,58.5,58.5,58.5,0,5.3703438241485,5.3703438241485,5.3703438241485,5.3703438241485,0,0.0,1.0
1997-12-01,62.63,63.5,58.75,58.75,12700,5.74948091805847,5.82934756980222,5.39329401143118,5.39329401143118,138343.097635429,0.0,1.0
1997-12-02,60.25,63.0,60.25,63.0,2700,5.5309951351273,5.78344719523684,5.5309951351273,5.78344719523684,29411.5246941464,0.0,1.0
1997-12-03,61.5,61.5,61.0,61.0,300,5.64574607154073,5.64574607154073,5.59984569697536,5.59984569697536,3267.94718823849,0.0,1.0
1997-12-04,60.25,60.25,60.25,60.25,1200,5.5309951351273,5.5309951351273,5.5309951351273,5.5309951351273,13071.7887529539,0.0,1.0
1997-12-05,61.0,61.0,60.0,60.0,200,5.59984569697536,5.59984569697536,5.50804494784461,5.50804494784461,2178.63145882566,0.0,1.0
1997-12-08,60.13,61.06,60.13,60.13,500,5.51997904523161,5.6053537419232,5.51997904523161,5.51997904523161,5446.57864706414,0.0,1.0
1997-12-09,60.38,61.0,60.0,60.0,2500,5.5429292325143,5.59984569697536,5.50804494784461,5.50804494784461,27232.8932353207,0.0,1.0
1997-12-10,61.75,61.75,61.75,61.75,100,5.66869625882341,5.66869625882341,5.66869625882341,5.66869625882341,1089.31572941283,0.0,1.0
1997-12-11,58.38,60.0,58.25,60.0,5800,5.35932773425281,5.50804494784461,5.34739363686581,5.50804494784461,63180.312305944,0.0,1.0
1997-12-12,59.0,59.13,59.0,59.13,99700,5.41624419871387,5.42817829610087,5.41624419871387,5.42817829610087,1086047.78222459,0.0,1.0
1997-12-15,59.0,59.31,58.5,58.5,3100,5.41624419871387,5.4447024309444,5.3703438241485,5.3703438241485,33768.7876117977,0.0,1.0
1997-12-16,60.0,60.0,60.0,60.0,200,5.50804494784461,5.50804494784461,5.50804494784461,5.50804494784461,2178.63145882566,0.0,1.0
1997-12-17,59.19,60.0,58.38,60.0,1100,5.43368634104871,5.50804494784461,5.35932773425281,5.50804494784461,11982.4730235411,0.0,1.0
1997-12-18,59.31,60.0,58.5,59.19,3400,5.4447024309444,5.50804494784461,5.3703438241485,5.43368634104871,37036.7348000362,0.0,1.0
1997-12-19,58.5,59.19,58.5,58.63,1100,5.3703438241485,5.43368634104871,5.3703438241485,5.38227792153549,11982.4730235411,0.0,1.0
1997-12-22,59.25,59.25,58.38,59.19,1100,5.43919438599656,5.43919438599656,5.35932773425281,5.43368634104871,11982.4730235411,0.0,1.0
1997-12-23,59.81,59.81,59.63,59.63,300,5.49060280550977,5.49060280550977,5.47407867066624,5.47407867066624,3267.94718823849,0.0,1.0
1997-12-24,59.75,59.75,59.25,59.25,29300,5.48509476056193,5.48509476056193,5.43919438599656,5.43919438599656,319169.508717959,0.0,1.0
1997-12-26,59.75,59.75,59.75,59.75,0,5.48509476056193,5.48509476056193,5.48509476056193,5.48509476056193,0,0.0,1.0
1997-12-29,59.88,59.88,59.88,59.88,100,5.49702885794892,5.49702885794892,5.49702885794892,5.49702885794892,1089.31572941283,0.0,1.0
1997-12-30,60.0,60.0,60.0,60.0,1600,5.50804494784461,5.50804494784461,5.50804494784461,5.50804494784461,17429.0516706053,0.0,1.0
1997-12-31,64.25,64.25,61.25,61.25,1700,5.89819813165027,5.89819813165027,5.62279588425804,5.62279588425804,18518.3674000181,0.0,1.0
1998-01-02,64.25,64.25,61.25,61.25,300,5.89819813165027,5.89819813165027,5.62279588425804,5.62279588425804,3267.94718823849,0.0,1.0
1998-01-05,63.0,63.0,62.0,63.0,2300,5.78344719523684,5.78344719523684,5.6916464461061,5.78344719523684,25054.2617764951,0.0,1.0
1998-01-06,61.25,61.25,61.25,61.25,3000,5.62279588425804,5.62279588425804,5.62279588425804,5.62279588425804,32679.4718823849,0.0,1.0
1998-01-07,64.0,64.25,61.25,64.25,2900,5.87524794436759,5.89819813165027,5.62279588425804,5.89819813165027,31590.156152972,0.0,1.0
1998-01-08,61.0,62.0,60.75,60.75,10600,5.59984569697536,5.6916464461061,5.57689550969267,5.57689550969267,115467.46731776,0.0,1.0
1998-01-09,61.63,61.63,61.63,61.63,100,5.65768016892773,5.65768016892773,5.65768016892773,5.65768016892773,1089.31572941283,0.0,1.0
1998-01-12,57.75,60.0,57.75,60.0,1200,5.30149326230044,5.50804494784461,5.30149326230044,5.50804494784461,13071.7887529539,0.0,1.0
1998-01-13,60.0,60.0,59.38,59.38,2800,5.50804494784461,5.50804494784461,5.45112848338355,5.45112848338355,30500.8404235592,0.0,1.0
1998-01-14,61.0,61.5,61.0,61.5,800,5.59984569697536,5.64574607154073,5.59984569697536,5.64574607154073,8714.52583530262,0.0,1.0
1998-01-15,61.88,61.88,61.88,61.88,200,5.68063035621041,5.68063035621041,5.68063035621041,5.68063035621041,2178.63145882566,0.0,1.0
1998-01-16,61.5,61.88,61.5,61.88,800,5.64574607154073,5.68063035621041,5.64574607154073,5.68063035621041,8714.52583530263,0.0,1.0
1998-01-20,61.88,62.0,61.0,61.0,1800,5.68063035621041,5.6916464461061,5.59984569697536,5.59984569697536,19607.6831294309,0.0,1.0
1998-01-21,61.31,62.0,60.63,62.0,3100,5.62830392920589,5.6916464461061,5.56587941979698,5.6916464461061,33768.7876117977,0.0,1.0
1998-01-22,62.0,62.0,59.75,59.75,23500,5.6916464461061,5.6916464461061,5.48509476056193,5.48509476056193,255989.196412015,0.0,1.0
1998-01-23,62.0,63.13,61.75,63.13,3700,5.6916464461061,5.79538129262384,5.66869625882341,5.79538129262384,40304.6819882747,0.0,1.0
1998-01-26,62.0,62.13,62.0,62.06,5700,5.6916464461061,5.7035805434931,5.6916464461061,5.69715449105394,62090.9965765312,0.0,1.0
1998-01-27,64.56,64.56,61.0,62.13,3500,5.9266563638808,5.9266563638808,5.59984569697536,5.7035805434931,38126.050529449,0.0,1.0
1998-01-28,70.0,70.0,63.0,63.0,4800,6.42605243915205,6.42605243915205,5.78344719523684,5.78344719523684,52287.1550118158,0.0,1.0
1998-01-29,67.25,69.5,64.5,66.5,1000,6.1736003790425,6.38015206458668,5.92114831893296,6.10474981719445,10893.1572941283,0.0,1.0
1998-01-30,67.13,69.0,65.81,66.0,1100,6.16258428914681,6.3342516900213,6.04140730029423,6.05884944262907,11982.4730235411,0.0,1.0
1998-02-02,64.0,64.0,64.0,64.0,100,5.87524794436759,5.87524794436759,5.87524794436759,5.87524794436759,1089.31572941283,0.0,1.0
1998-02-03,65.25,65.25,64.0,64.0,1300,5.98999888078102,5.98999888078102,5.87524794436759,5.87524794436759,14161.1044823668,0.0,1.0
1998-02-04,64.0,65.0,64.0,65.0,400,5.87524794436759,5.96704869349833,5.87524794436759,5.96704869349833,4357.26291765131,0.0,1.0
1998-02-05,65.5,65.5,65.5,65.5,100,6.0129490680637,6.0129490680637,6.0129490680637,6.0129490680637,1089.31572941283,0.0,1.0
1998-02-06,64.0,64.0,64.0,64.0,1000,5.87524794436759,5.87524794436759,5.87524794436759,5.87524794436759,10893.1572941283,0.0,1.0
1998-02-09,64.0,64.0,63.0,63.0,7600,5.87524794436759,5.87524794436759,5.78344719523684,5.78344719523684,82787.9954353749,0.0,1.0
1998-02-10,66.13,66.25,64.88,65.0,11300,6.07078354001607,6.08179962991176,5.95603260360264,5.96704869349833,123092.67742365,0.0,1.0
1998-02-11,66.12,66.12,66.12,66.12,0,6.08363564489438,6.08363564489438,6.08363564489438,6.08363564489438,0,0.15,1.0
1998-02-12,67.75,67.75,67.0,67.0,1800,6.23361032882023,6.23361032882023,6.16460357241263,6.16460357241263,19563.3017733209,0.0,1.0
1998-02-13,68.0,68.0,68.0,68.0,200,6.2566125809561,6.2566125809561,6.2566125809561,6.2566125809561,2173.70019703565,0.0,1.0
1998-02-17,67.0,67.0,67.0,67.0,200,6.16460357241263,6.16460357241263,6.16460357241263,6.16460357241263,2173.70019703565,0.0,1.0
1998-02-18,67.0,67.0,67.0,67.0,0,6.16460357241263,6.16460357241263,6.16460357241263,6.16460357241263,0,0.0,1.0
1998-02-19,67.5,68.0,65.75,66.0,1800,6.21060807668437,6.2566125809561,6.04959231173329,6.07259456386916,19563.3017733208,0.0,1.0
1998-02-20,68.0,68.0,66.0,66.0,400,6.2566125809561,6.2566125809561,6.07259456386916,6.07259456386916,4347.4003940713,0.0,1.0
1998-02-23,68.0,69.0,68.0,68.5,800,6.2566125809561,6.34862158949958,6.2566125809561,6.30261708522784,8694.8007881426,0.0,1.0
1998-02-24,68.0,68.0,68.0,68.0,3400,6.2566125809561,6.2566125809561,6.2566125809561,6.2566125809561,36952.9033496061,0.0,1.0
1998-02-25,69.0,69.0,67.5,67.5,2000,6.34862158949958,6.34862158949958,6.21060807668437,6.21060807668437,21737.0019703565,0.0,1.0
1998-02-26,67.0,68.84,67.0,68.81,600,6.16460357241263,6.33390014813262,6.16460357241263,6.33113987787632,6521.10059110695,0.0,1.0
1998-02-27,67.88,67.88,67.88,67.88,400,6.24557149993089,6.24557149993089,6.24557149993089,6.24557149993089,4347.40039407129,0.0,1.0
1998-03-02,69.0,69.0,68.13,69.0,3800,6.34862158949958,6.34862158949958,6.26857375206675,6.34862158949958,41300.3037436773,0.0,1.0
1998-03-03,68.5,68.5,68.0,68.13,16400,6.30261708522784,6.30261708522784,6.2566125809561,6.26857375206675,178243.416156923,0.0,1.0
1998-03-04,68.5,68.5,68.5,68.5,0,6.30261708522784,6.30261708522784,6.30261708522784,6.30261708522784,0,0.0,1.0
1998-03-05,63.44,66.0,62.75,66.0,2600,5.83705150199787,6.07259456386916,5.77356528610287,6.07259456386916,28258.1025614634,0.0,1.0
1998-03-06,62.63,62.75,62.0,62.75,8500,5.76252420507766,5.77356528610287,5.70455852969527,5.77356528610287,92382.258374015,0.0,1.0
1998-03-09,62.0,62.63,62.0,62.63,28100,5.70455852969527,5.76252420507766,5.70455852969527,5.76252420507766,305404.877683509,0.0,1.0
1998-03-10,62.75,62.75,62.0,62.63,2600,5.77356528610287,5.77356528610287,5.70455852969527,5.76252420507766,28258.1025614635,0.0,1.0
1998-03-11,64.53,64.53,64.53,64.53,100,5.93734132131025,5.93734132131025,5.93734132131025,5.93734132131025,1086.85009851783,0.0,1.0
1998-03-12,62.63,65.5,62.63,65.5,1800,5.76252420507766,6.02659005959742,5.76252420507766,6.02659005959742,19563.3017733208,0.0,1.0
1998-03-13,65.0,65.5,64.25,64.25,3000,5.98058555532569,6.02659005959742,5.91157879891808,5.91157879891808,32605.5029555347,0.0,1.0
1998-03-16,65.5,66.0,64.38,64.38,1600,6.02659005959742,6.07259456386916,5.92353997002873,5.92353997002873,17389.6015762852,0.0,1.0
1998-03-17,67.69,68.13,67.0,67.5,4500,6.22808978830763,6.26857375206675,6.16460357241263,6.21060807668437,48908.2544333021,0.0,1.0
1998-03-18,67.19,67.5,67.13,67.13,900,6.18208528403589,6.21060807668437,6.17656474352328,6.17656474352328,9781.65088666042,0.0,1.0
1998-03-19,66.69,68.56,66.25,68.56,2000,6.13608077976415,6.30813762574045,6.09559681600503,6.30813762574045,21737.0019703565,0.0,1.0
1998-03-20,68.25,68.25,66.75,67.94,3300,6.27961483309197,6.27961483309197,6.14160132027676,6.25109204044349,35866.0532510882,0.0,1.0
1998-03-23,67.88,67.88,67.88,67.88,100,6.24557149993089,6.24557149993089,6.24557149993089,6.24557149993089,1086.85009851782,0.0,1.0
1998-03-24,68.38,68.38,66.5,66.5,1500,6.29157600420262,6.29157600420262,6.11859906814089,6.11859906814089,16302.7514777674,0.0,1.0
1998-03-25,68.38,71.0,67.75,71.0,2400,6.29157600420262,6.53263960658652,6.23361032882023,6.53263960658652,26084.4023644278,0.0,1.0
1998-03-26,67.75,69.0,67.75,68.25,4300,6.23361032882023,6.34862158949958,6.23361032882023,6.27961483309197,46734.5542362665,0.0,1.0
1998-03-27,67.75,67.75,67.75,67.75,0,6.23361032882023,6.23361032882023,6.23361032882023,6.23361032882023,0,0.0,1.0
1998-03-30,68.5,68.5,68.5,68.5,100,6.30261708522784,6.30261708522784,6.30261708522784,6.30261708522784,1086.85009851782,0.0,1.0
1998-03-31,68.5,69.25,68.5,68.5,1800,6.30261708522784,6.37162384163544,6.30261708522784,6.30261708522784,19563.3017733208,0.0,1.0
1998-04-01,71.88,71.88,68.5,68.5,2600,6.61360753410477,6.61360753410477,6.30261708522784,6.30261708522784,28258.1025614635,0.0,1.0
1998-04-02,68.38,68.38,68.38,68.38,100,6.29157600420262,6.29157600420262,6.29157600420262,6.29157600420262,1086.85009851782,0.0,1.0
1998-04-03,72.5,72.5,69.38,69.38,1100,6.67065311940173,6.67065311940173,6.38358501274609,6.38358501274609,11955.3510836961,0.0,1.0
1998-04-06,68.38,69.5,68.38,68.38,3000,6.29157600420262,6.39462609377131,6.29157600420262,6.29157600420262,32605.5029555347,0.0,1.0
1998-04-07,68.63,68.63,68.38,68.38,2400,6.31457825633849,6.31457825633849,6.29157600420262,6.29157600420262,26084.4023644278,0.0,1.0
1998-04-08,68.56,68.56,68.38,68.56,900,6.30813762574045,6.30813762574045,6.29157600420262,6.30813762574045,9781.65088666042,0.0,1.0
1998-04-09,68.75,69.38,68.75,69.38,1400,6.32561933736371,6.38358501274609,6.32561933736371,6.38358501274609,15215.9013792495,0.0,1.0
1998-04-13,68.75,72.5,68.75,72.5,1400,6.32561933736371,6.67065311940173,6.32561933736371,6.67065311940173,15215.9013792495,0.0,1.0
1998-04-14,69.0,71.25,68.88,68.88,3100,6.34862158949958,6.55564185872239,6.33758050847436,6.33758050847436,33692.3530540525,0.0,1.0
1998-04-15,71.0,72.0,69.38,72.0,1800,6.53263960658652,6.62464861512999,6.38358501274609,6.62464861512999,19563.3017733208,0.0,1.0
1998-04-16,69.69,69.75,69.38,69.38,4500,6.41210780539457,6.41762834590718,6.38358501274609,6.38358501274609,48908.2544333021,0.0,1.0
1998-04-17,70.5,71.13,69.5,69.5,5700,6.48663510231478,6.54460077769717,6.39462609377131,6.39462609377131,61950.455615516,0.0,1.0
1998-04-20,69.5,70.25,69.25,70.13,14700,6.39462609377131,6.46363285017892,6.37162384163544,6.4525917691537,159766.96448212,0.0,1.0
1998-04-21,69.75,69.75,68.5,69.75,18600,6.41762834590718,6.41762834590718,6.30261708522784,6.41762834590718,202154.118324315,0.0,1.0
1998-04-22,69.5,69.75,69.38,69.5,16500,6.39462609377131,6.41762834590718,6.38358501274609,6.39462609377131,179330.266255441,0.0,1.0
1998-04-23,66.13,69.63,65.38,69.63,12200,6.08455573497981,6.40658726488196,6.01554897857221,6.40658726488196,132595.712019175,0.0,1.0
1998-04-24,65.0,66.19,65.0,66.19,5000,5.98058555532569,6.09007627549242,5.98058555532569,6.09007627549242,54342.5049258912,0.0,1.0
1998-04-27,65.0,66.5,64.38,65.0,4100,5.98058555532569,6.11859906814089,5.92353997002873,5.98058555532569,44560.8540392308,0.0,1.0
1998-04-28,66.44,67.44,66.44,66.44,1000,6.11307852762829,6.20508753617176,6.11307852762829,6.11307852762829,10868.5009851782,0.0,1.0
1998-04-29,68.0,68.0,67.5,67.5,1100,6.2566125809561,6.2566125809561,6.21060807668437,6.21060807668437,11955.3510836961,0.0,1.0
1998-04-30,68.0,68.0,68.0,68.0,0,6.2566125809561,6.2566125809561,6.2566125809561,6.2566125809561,0,0.0,1.0
1998-05-01,68.63,71.5,68.38,70.5,1400,6.31457825633849,6.57864411085826,6.29157600420262,6.48663510231478,15215.9013792495,0.0,1.0
1998-05-04,69.13,69.13,69.13,69.13,200,6.36058276061023,6.36058276061023,6.36058276061023,6.36058276061023,2173.70019703565,0.0,1.0
1998-05-05,70.5,70.5,68.0,68.0,1300,6.48663510231478,6.48663510231478,6.2566125809561,6.2566125809561,14129.0512807317,0.0,1.0
1998-05-06,68.25,68.5,67.5,67.5,5300,6.29525636454436,6.31831591166723,6.22607772317574,6.22607772317574,57459.9315823385,0.17,1.0
1998-05-07,65.75,68.75,65.75,68.75,10800,6.06466089331563,6.34137545879011,6.06466089331563,6.34137545879011,117088.162469671,0.0,1.0
1998-05-08,67.75,67.75,67.38,67.38,3100,6.24913727029861,6.24913727029861,6.21500914055676,6.21500914055676,33608.6392274056,0.0,1.0
1998-05-11,70.0,70.0,70.0,70.0,100,6.45667319440447,6.45667319440447,6.45667319440447,6.45667319440447,1084.14965249695,0.0,1.0
1998-05-12,67.94,69.75,67.94,69.75,3900,6.266662526112,6.4336136472816,6.266662526112,6.4336136472816,42281.8364473811,0.0,1.0
1998-05-13,68.0,68.0,68.0,68.0,200,6.27219681742149,6.27219681742149,6.27219681742149,6.27219681742149,2168.29930499391,0.0,1.0
1998-05-14,67.94,68.0,67.94,68.0,900,6.266662526112,6.27219681742149,6.266662526112,6.27219681742149,9757.34687247257,0.0,1.0
1998-05-15,67.94,67.94,67.94,67.94,1000,6.266662526112,6.266662526112,6.266662526112,6.266662526112,10841.4965249695,0.0,1.0
1998-05-18,66.13,66.25,66.13,66.25,1900,6.0997114049424,6.11077998756138,6.0997114049424,6.11077998756138,20598.8433974421,0.0,1.0
1998-05-19,70.75,70.75,66.13,68.5,11400,6.52585183577309,6.52585183577309,6.0997114049424,6.31831591166723,123593.060384653,0.0,1.0
1998-05-20,67.5,67.5,67.5,67.5,200,6.22607772317574,6.22607772317574,6.22607772317574,6.22607772317574,2168.29930499391,0.0,1.0
1998-05-21,67.5,67.5,67.5,67.5,0,6.22607772317574,6.22607772317574,6.22607772317574,6.22607772317574,0,0.0,1.0
1998-05-22,67.88,68.81,67.63,68.81,1700,6.26112823480251,6.3469097500996,6.23806868767964,6.3469097500996,18430.5440924482,0.0,1.0
1998-05-26,67.88,67.88,67.88,67.88,0,6.26112823480251,6.26112823480251,6.26112823480251,6.26112823480251,0,0.0,1.0
1998-05-27,66.81,68.5,66.13,67.63,17600,6.16243337311661,6.31831591166723,6.0997114049424,6.23806868767964,190810.338839464,0.0,1.0
1998-05-28,68.13,68.13,68.13,68.13,100,6.28418778192538,6.28418778192538,6.28418778192538,6.28418778192538,1084.14965249695,0.0,1.0
1998-05-29,69.31,70.5,67.0,67.0,1400,6.39302884434534,6.50279228865022,6.17995862893,6.17995862893,15178.0951349573,0.0,1.0
1998-06-01,67.0,68.25,67.0,67.0,1400,6.17995862893,6.29525636454436,6.17995862893,6.17995862893,15178.0951349573,0.0,1.0
1998-06-02,67.13,67.13,67.13,67.13,100,6.19194959343389,6.19194959343389,6.19194959343389,6.19194959343389,1084.14965249695,0.0,1.0
1998-06-03,67.12,67.12,67.12,67.12,0,6.19102721154897,6.19102721154897,6.19102721154897,6.19102721154897,0,0.0,1.0
1998-06-04,67.12,67.12,67.12,67.12,0,6.19102721154897,6.19102721154897,6.19102721154897,6.19102721154897,0,0.0,1.0
1998-06-05,67.12,67.12,67.12,67.12,0,6.19102721154897,6.19102721154897,6.19102721154897,6.19102721154897,0,0.0,1.0
1998-06-08,67.25,67.25,67.25,67.25,300,6.20301817605287,6.20301817605287,6.20301817605287,6.20301817605287,3252.44895749086,0.0,1.0
1998-06-09,70.0,70.0,67.0,67.0,500,6.45667319440447,6.45667319440447,6.17995862893,6.17995862893,5420.74826248477,0.0,1.0
1998-06-10,67.12,67.88,67.0,67.81,2400,6.19102721154897,6.26112823480251,6.17995862893,6.25467156160811,26019.5916599269,0.0,1.0
1998-06-11,63.13,67.63,63.0,67.13,8000,5.82299683946792,6.23806868767964,5.81100587496403,6.19194959343389,86731.9721997562,0.0,1.0
1998-06-12,66.88,66.88,64.13,64.13,3400,6.16889004631102,6.16889004631102,5.91523502795941,5.91523502795941,36861.0881848964,0.0,1.0
1998-06-15,66.63,66.75,64.63,66.75,500,6.14583049918814,6.15689908180712,5.96135412220516,6.15689908180712,5420.74826248477,0.0,1.0
1998-06-16,66.88,66.88,66.88,66.88,100,6.16889004631102,6.16889004631102,6.16889004631102,6.16889004631102,1084.14965249695,0.0,1.0
1998-06-17,66.88,66.88,66.88,66.88,0,6.16889004631102,6.16889004631102,6.16889004631102,6.16889004631102,0,0.0,1.0
1998-06-18,67.0,67.0,66.0,67.0,3300,6.17995862893,6.17995862893,6.0877204404385,6.17995862893,35776.9385323994,0.0,1.0
1998-06-19,64.63,67.5,64.63,67.5,2300,5.96135412220516,6.22607772317574,5.96135412220516,6.22607772317574,24935.4420074299,0.0,1.0
1998-06-22,63.88,66.0,63.88,65.0,5700,5.89217548083654,6.0877204404385,5.89217548083654,5.99548225194701,61796.5301923263,0.0,1.0
1998-06-23,65.5,65.5,63.75,63.88,67100,6.04160134619276,6.04160134619276,5.88018451633264,5.89217548083654,727464.416825455,0.0,1.0
1998-06-24,66.75,67.0,63.88,67.0,5500,6.15689908180712,6.17995862893,5.89217548083654,6.17995862893,59628.2308873324,0.0,1.0
1998-06-25,65.75,66.44,65.0,65.0,5500,6.06466089331563,6.12830524337476,5.99548225194701,5.99548225194701,59628.2308873324,0.0,1.0
1998-06-26,66.5,66.5,65.81,65.81,1100,6.13383953468425,6.13383953468425,6.07019518462512,6.07019518462512,11925.6461774665,0.0,1.0
1998-06-29,65.13,67.13,65.13,65.25,3000,6.0074732164509,6.19194959343389,6.0074732164509,6.01854179906988,32524.4895749086,0.0,1.0
1998-06-30,68.0,68.0,66.88,68.0,6500,6.27219681742149,6.27219681742149,6.16889004631102,6.27219681742149,70469.7274123019,0.0,1.0
1998-07-01,67.81,68.16,66.81,68.0,6500,6.25467156160811,6.28695492758013,6.16243337311661,6.27219681742149,70469.7274123019,0.0,1.0
1998-07-02,67.02,67.02,65.88,66.94,1500,6.18180339269983,6.18180339269983,6.07665185781952,6.17442433762051,16262.2447874543,0.0,1.0
1998-07-06,67.09,67.09,65.88,65.88,600,6.18826006589423,6.18826006589423,6.07665185781952,6.07665185781952,6504.89791498172,0.0,1.0
1998-07-07,66.0,67.56,64.0,67.56,8900,6.0877204404385,6.23161201448523,5.90324406345552,6.23161201448523,96489.3190722289,0.0,1.0
1998-07-08,64.0,64.75,64.0,64.75,3500,5.90324406345552,5.97242270482414,5.90324406345552,5.97242270482414,37945.2378373933,0.0,1.0
1998-07-09,64.25,65.0,64.0,65.0,11200,5.92630361057839,5.99548225194701,5.90324406345552,5.99548225194701,121424.761079659,0.0,1.0
1998-07-10,64.38,64.38,64.0,64.0,3500,5.93829457508228,5.93829457508228,5.90324406345552,5.90324406345552,37945.2378373934,0.0,1.0
1998-07-13,64.38,64.38,64.38,64.38,0,5.93829457508228,5.93829457508228,5.93829457508228,5.93829457508228,0,0.0,1.0
1998-07-14,65.25,65.25,64.5,64.5,4400,6.01854179906988,6.01854179906988,5.94936315770126,5.94936315770126,47702.584709866,0.0,1.0
1998-07-15,66.0,67.0,64.5,64.5,2100,6.0877204404385,6.17995862893,5.94936315770126,5.94936315770126,22767.142702436,0.0,1.0
1998-07-16,66.63,67.75,66.38,67.25,20300,6.14583049918814,6.24913727029861,6.12277095206527,6.20301817605287,220082.379456882,0.0,1.0
1998-07-17,67.5,67.5,66.5,66.5,1900,6.22607772317574,6.22607772317574,6.13383953468425,6.13383953468425,20598.8433974421,0.0,1.0
1998-07-20,65.25,67.25,65.25,67.25,1000,6.01854179906988,6.20301817605287,6.01854179906988,6.20301817605287,10841.4965249695,0.0,1.0
1998-07-21,64.63,66.75,64.5,64.63,6700,5.96135412220516,6.15689908180712,5.94936315770126,5.96135412220516,72638.0267172958,0.0,1.0
1998-07-22,65.0,67.75,64.75,67.75,900,5.99548225194701,6.24913727029861,5.97242270482414,6.24913727029861,9757.34687247258,0.0,1.0
1998-07-23,64.5,64.88,64.25,64.75,6600,5.94936315770126,5.98441366932803,5.92630361057839,5.97242270482414,71553.8770647989,0.0,1.0
1998-07-24,64.5,64.88,64.5,64.5,35700,5.94936315770126,5.98441366932803,5.94936315770126,5.94936315770126,387041.425941413,0.0,1.0
1998-07-27,64.5,64.63,64.5,64.5,30700,5.94936315770126,5.96135412220516,5.94936315770126,5.94936315770126,332833.943316565,0.0,1.0
1998-07-28,64.63,65.88,64.63,65.81,2200,5.96135412220516,6.07665185781952,5.96135412220516,6.07019518462512,23851.292354933,0.0,1.0
1998-07-29,64.63,65.0,64.63,64.63,2900,5.96135412220516,5.99548225194701,5.96135412220516,5.96135412220516,31440.3399224116,0.0,1.0
1998-07-30,64.62,64.62,64.62,64.62,0,5.96043174032024,5.96043174032024,5.96043174032024,5.96043174032024,0,0.0,1.0
1998-07-31,62.81,64.63,62.81,64.5,7600,5.79348061915064,5.96135412220516,5.79348061915064,5.94936315770126,82395.3735897685,0.0,1.0
1998-08-03,62.0,62.81,61.5,62.81,4000,5.71876768647253,5.79348061915064,5.67264859222679,5.79348061915064,43365.9860998781,0.0,1.0
1998-08-04,64.0,64.0,61.13,61.13,4800,5.90324406345552,5.90324406345552,5.63852046248494,5.63852046248494,52039.1833198537,0.0,1.0
1998-08-05,61.0,61.78,60.75,61.78,2200,5.6422099900246,5.71435628170032,5.61908617859007,5.71435628170032,23785.0062718802,0.17,1.0
1998-08-06,66.5,66.5,64.0,64.0,2300,6.15093384158419,6.15093384158419,5.91969572723892,5.91969572723892,24866.142920602,0.0,1.0
1998-08-07,67.14,67.25,65.13,65.13,3200,6.21013079885658,6.22030527588777,6.02421535492298,6.02421535492298,34596.3727590984,0.0,1.0
1998-08-10,67.14,67.14,67.14,67.14,0,6.21013079885658,6.21013079885658,6.21013079885658,6.21013079885658,0,0.0,1.0
1998-08-11,67.13,67.5,63.5,65.13,4500,6.2092058463992,6.2434290873223,5.87344810436987,6.02421535492298,48651.1491924822,0.0,1.0
1998-08-12,65.47,67.5,63.5,65.13,3000,6.05566373847394,6.2434290873223,5.87344810436987,6.02421535492298,32434.0994616548,0.0,1.0
1998-08-13,63.94,65.56,63.94,64.38,600,5.91414601249463,6.06398831059037,5.91414601249463,5.9548439206194,6486.81989233096,0.0,1.0
1998-08-14,63.88,64.0,63.88,63.94,800,5.90859629775035,5.91969572723892,5.90859629775035,5.91414601249463,8649.09318977461,0.0,1.0
1998-08-17,65.69,65.69,63.88,63.88,15700,6.07601269253632,6.07601269253632,5.90859629775035,5.90859629775035,169738.453849327,0.0,1.0
1998-08-18,65.44,67.25,63.88,65.56,3300,6.05288888110179,6.22030527588777,5.90859629775035,6.06398831059037,35677.5094078203,0.0,1.0
1998-08-19,63.94,67.0,63.13,63.13,3700,5.91414601249463,6.19718146445324,5.83922486344677,5.83922486344677,40002.0560027076,0.0,1.0
1998-08-20,64.5,65.5,64.06,64.06,5900,5.96594335010797,6.05843859584608,5.92524544198321,5.92524544198321,63787.0622745878,0.0,1.0
1998-08-21,64.38,64.38,64.38,64.38,3000,5.9548439206194,5.9548439206194,5.9548439206194,5.9548439206194,32434.0994616548,0.0,1.0
1998-08-24,66.0,67.25,64.75,64.75,1900,6.10468621871514,6.22030527588777,5.9890671615425,5.9890671615425,20541.5963257147,0.0,1.0
1998-08-25,63.09,64.75,62.38,64.75,6300,5.83552505361724,5.9890671615425,5.76985342914318,5.9890671615425,68111.6088694751,0.0,1.0
1998-08-26,62.75,63.13,62.75,63.0,2200,5.80407667006628,5.83922486344677,5.80407667006628,5.82720048150081,23785.0062718802,0.0,1.0
1998-08-27,63.25,64.0,62.5,62.5,5200,5.85032429293534,5.91969572723892,5.78095285863176,5.78095285863176,56219.105733535,0.0,1.0
1998-08-28,62.88,62.88,62.88,62.88,1700,5.81610105201224,5.81610105201224,5.81610105201224,5.81610105201224,18379.323028271,0.0,1.0
1998-08-31,62.88,63.19,62.88,63.06,3100,5.81610105201224,5.84477457819105,5.81610105201224,5.8327501962451,33515.2361103766,0.0,1.0
1998-09-01,63.44,63.72,62.88,62.88,27100,5.86789838962558,5.89379705843225,5.81610105201224,5.81610105201224,292988.031803615,0.0,1.0
1998-09-02,62.88,63.44,62.88,62.88,2800,5.81610105201224,5.86789838962558,5.81610105201224,5.81610105201224,30271.8261642111,0.0,1.0
1998-09-03,62.88,63.13,62.88,62.88,145900,5.81610105201224,5.83922486344677,5.81610105201224,5.81610105201224,1577378.37048514,0.0,1.0
1998-09-04,62.88,62.88,62.88,62.88,0,5.81610105201224,5.81610105201224,5.81610105201224,5.81610105201224,0,0.0,1.0
1998-09-08,63.13,64.0,63.13,64.0,2700,5.83922486344677,5.91969572723892,5.83922486344677,5.91969572723892,29190.6895154893,0.0,1.0
1998-09-09,63.13,64.0,63.0,64.0,21600,5.83922486344677,5.91969572723892,5.82720048150081,5.91969572723892,233525.516123914,0.0,1.0
1998-09-10,63.0,64.0,63.0,64.0,2200,5.82720048150081,5.91969572723892,5.82720048150081,5.91969572723892,23785.0062718802,0.0,1.0
1998-09-11,64.0,64.0,63.0,63.0,1200,5.91969572723892,5.91969572723892,5.82720048150081,5.82720048150081,12973.6397846619,0.0,1.0
1998-09-14,63.13,63.78,63.13,63.78,51800,5.83922486344677,5.89934677317654,5.83922486344677,5.89934677317654,560028.784037906,0.0,1.0
1998-09-15,63.19,63.5,63.13,63.5,3200,5.84477457819105,5.87344810436987,5.83922486344677,5.87344810436987,34596.3727590985,0.0,1.0
1998-09-16,63.13,63.13,63.13,63.13,2700,5.83922486344677,5.83922486344677,5.83922486344677,5.83922486344677,29190.6895154893,0.0,1.0
1998-09-17,63.19,63.19,63.13,63.13,94800,5.84477457819105,5.84477457819105,5.83922486344677,5.83922486344677,1024917.54298829,0.0,1.0
1998-09-18,64.0,64.0,63.13,63.56,16000,5.91969572723892,5.91969572723892,5.83922486344677,5.87899781911415,172981.863795492,0.0,1.0
1998-09-21,63.25,63.63,63.25,63.59,37700,5.85032429293534,5.88547248631582,5.85032429293534,5.8817726764863,407588.516568128,0.0,1.0
1998-09-22,63.25,63.34,63.25,63.31,5700,5.85032429293534,5.85864886505177,5.85032429293534,5.85587400767962,61624.7889771441,0.0,1.0
1998-09-23,63.0,63.44,63.0,63.31,10800,5.82720048150081,5.86789838962558,5.82720048150081,5.85587400767962,116762.758061957,0.0,1.0
1998-09-24,63.0,63.0,63.0,63.0,0,5.82720048150081,5.82720048150081,5.82720048150081,5.82720048150081,0,0.0,1.0
1998-09-25,62.0,62.0,62.0,62.0,700,5.7347052357627,5.7347052357627,5.7347052357627,5.7347052357627,7567.95654105279,0.0,1.0
1998-09-28,61.13,63.31,61.0,63.31,4900,5.65423437197055,5.85587400767962,5.6422099900246,5.85587400767962,52975.6957873695,0.0,1.0
1998-09-29,61.06,61.06,61.06,61.06,400,5.64775970476888,5.64775970476888,5.64775970476888,5.64775970476888,4324.54659488731,0.0,1.0
1998-09-30,63.25,63.31,61.0,62.25,8900,5.85032429293534,5.85587400767962,5.6422099900246,5.75782904719723,96221.1617362425,0.0,1.0
1998-10-01,63.06,63.06,62.45,63.06,5100,5.8327501962451,5.8327501962451,5.77632809634485,5.8327501962451,55137.9690848131,0.0,1.0
1998-10-02,63.0,63.0,62.5,62.5,700,5.82720048150081,5.82720048150081,5.78095285863176,5.78095285863176,7567.95654105279,0.0,1.0
1998-10-05,63.0,63.0,63.0,63.0,0,5.82720048150081,5.82720048150081,5.82720048150081,5.82720048150081,0,0.0,1.0
1998-10-06,61.31,62.5,61.31,62.5,400,5.67088351620341,5.78095285863176,5.67088351620341,5.78095285863176,4324.5465948873,0.0,1.0
1998-10-07,61.38,62.0,61.31,62.0,1700,5.67735818340508,5.7347052357627,5.67088351620341,5.7347052357627,18379.323028271,0.0,1.0
1998-10-08,55.0,61.0,40.0,61.0,11800,5.08723851559595,5.6422099900246,3.69980982952432,5.6422099900246,127574.124549175,0.0,1.0
1998-10-09,53.5,54.94,50.0,52.75,4400,4.94849564698878,5.08168880085166,4.62476228690541,4.8791242126852,47570.0125437604,0.0,1.0
1998-10-12,55.63,55.63,53.63,53.63,400,5.14551052041096,5.14551052041096,4.96052002893474,4.96052002893474,4324.5465948873,0.0,1.0
1998-10-13,53.63,53.63,53.63,53.63,200,4.96052002893474,4.96052002893474,4.96052002893474,4.96052002893474,2162.27329744365,0.0,1.0
1998-10-14,55.75,56.13,54.25,55.0,2600,5.15660994989953,5.19175814328001,5.01786708129237,5.08723851559595,28109.5528667675,0.0,1.0
1998-10-15,55.75,55.75,55.75,55.75,0,5.15660994989953,5.15660994989953,5.15660994989953,5.15660994989953,0,0.0,1.0
1998-10-16,57.63,57.63,54.38,54.38,1600,5.33050101188717,5.33050101188717,5.02989146323832,5.02989146323832,17298.1863795492,0.0,1.0
1998-10-19,60.44,62.0,58.13,58.13,5700,5.59041265241125,5.7347052357627,5.37674863475622,5.37674863475622,61624.7889771442,0.0,1.0
1998-10-20,62.0,62.0,60.0,62.0,9800,5.7347052357627,5.7347052357627,5.54971474428649,5.7347052357627,105951.391574739,0.0,1.0
1998-10-21,60.25,60.25,60.0,60.0,800,5.57283855572101,5.57283855572101,5.54971474428649,5.54971474428649,8649.09318977462,0.0,1.0
1998-10-22,61.94,62.25,61.94,62.0,5300,5.72915552101842,5.75782904719723,5.72915552101842,5.7347052357627,57300.2423822568,0.0,1.0
1998-10-23,62.0,62.0,60.0,62.0,7400,5.7347052357627,5.7347052357627,5.54971474428649,5.7347052357627,80004.1120054152,0.0,1.0
1998-10-26,61.81,61.94,60.5,61.94,2900,5.71713113907246,5.72915552101842,5.59596236715554,5.72915552101842,31352.962812933,0.0,1.0
1998-10-27,60.88,61.94,60.88,61.94,1500,5.63111056053602,5.72915552101842,5.63111056053602,5.72915552101842,16217.0497308274,0.0,1.0
1998-10-28,61.38,61.5,61.25,61.5,900,5.67735818340508,5.68845761289365,5.66533380145912,5.68845761289365,9730.22983849643,0.0,1.0
1998-10-29,59.0,59.0,59.0,59.0,100,5.45721949854838,5.45721949854838,5.45721949854838,5.45721949854838,1081.13664872183,0.0,1.0
1998-10-30,60.06,60.59,60.06,60.59,900,5.55526445903077,5.60428693927197,5.55526445903077,5.60428693927197,9730.22983849644,0.0,1.0
1998-11-02,60.06,60.06,60.06,60.06,200,5.55526445903077,5.55526445903077,5.55526445903077,5.55526445903077,2162.27329744365,0.0,1.0
1998-11-03,60.94,61.0,60.94,61.0,900,5.63666027528031,5.6422099900246,5.63666027528031,5.6422099900246,9730.22983849644,0.0,1.0
1998-11-04,60.13,61.0,60.13,60.81,1100,5.57746331800792,5.65816168964715,5.57746331800792,5.64053790733513,11858.9753493214,0.17,1.0
1998-11-05,64.0,64.0,60.13,60.13,1600,5.93643193667898,5.93643193667898,5.57746331800792,5.57746331800792,17249.418689922,0.0,1.0
1998-11-06,61.31,64.06,60.0,64.0,8600,5.68691628184044,5.94199734161961,5.56540494063654,5.93643193667898,92715.6254583306,0.0,1.0
1998-11-09,64.5,64.5,61.25,61.25,9800,5.98281031118428,5.98281031118428,5.6813508768998,5.6813508768998,105652.689475772,0.0,1.0
1998-11-10,64.5,65.06,64.5,65.0,3400,5.98281031118428,6.03475409063022,5.98281031118428,6.02918868568959,36655.0147160842,0.0,1.0
1998-11-11,65.31,65.31,64.0,64.0,800,6.05794327788287,6.05794327788287,5.93643193667898,5.93643193667898,8624.70934496099,0.0,1.0
1998-11-12,63.31,64.5,63.06,64.5,5500,5.87242977986166,5.98281031118428,5.849240592609,5.98281031118428,59294.8767466067,0.0,1.0
1998-11-13,63.31,63.31,63.31,63.31,0,5.87242977986166,5.87242977986166,5.87242977986166,5.87242977986166,0,0.0,1.0
1998-11-16,64.5,64.5,63.63,63.63,6800,5.98281031118428,5.98281031118428,5.90211193954505,5.90211193954505,73310.0294321684,0.0,1.0
1998-11-17,63.5,63.72,63.5,63.72,500,5.89005356217367,5.91046004695601,5.89005356217367,5.91046004695601,5390.44334060062,0.0,1.0
1998-11-18,64.25,64.5,63.63,63.63,3900,5.95962112393163,5.98281031118428,5.90211193954505,5.90211193954505,42045.4580566848,0.0,1.0
1998-11-19,64.0,64.88,63.75,64.88,500,5.93643193667898,6.01805787580831,5.91324274942632,6.01805787580831,5390.44334060061,0.0,1.0
1998-11-20,64.0,64.0,64.0,64.0,400,5.93643193667898,5.93643193667898,5.93643193667898,5.93643193667898,4312.35467248049,0.0,1.0
1998-11-23,64.0,64.31,64.0,64.0,2800,5.93643193667898,5.96518652887227,5.93643193667898,5.93643193667898,30186.4827073634,0.0,1.0
1998-11-24,65.0,65.0,64.38,64.38,8000,6.02918868568959,6.02918868568959,5.97167950130301,5.97167950130301,86247.0934496098,0.0,1.0
1998-11-25,64.38,65.19,64.38,65.19,1400,5.97167950130301,6.0468124680016,5.97167950130301,6.0468124680016,15093.2413536817,0.0,1.0
1998-11-27,65.0,65.0,64.38,64.38,1200,6.02918868568959,6.02918868568959,5.97167950130301,5.97167950130301,12937.0640174415,0.0,1.0
1998-11-30,65.25,65.25,64.75,64.88,900,6.05237787294224,6.05237787294224,6.00599949843693,6.01805787580831,9702.7980130811,0.0,1.0
1998-12-01,65.5,65.5,64.81,64.81,4700,6.07556706019489,6.07556706019489,6.01156490337757,6.01156490337757,50670.1674016458,0.0,1.0
1998-12-02,65.0,65.5,64.88,64.88,6200,6.02918868568959,6.07556706019489,6.01805787580831,6.01805787580831,66841.4974234476,0.0,1.0
1998-12-03,65.13,65.5,64.88,64.88,3000,6.04124706306096,6.07556706019489,6.01805787580831,6.01805787580831,32342.6600436037,0.0,1.0
1998-12-04,65.44,65.5,64.94,65.5,1000,6.07000165525425,6.07556706019489,6.02362328074895,6.07556706019489,10780.8866812012,0.0,1.0
1998-12-07,65.44,65.44,65.44,65.44,0,6.07000165525425,6.07000165525425,6.07000165525425,6.07000165525425,0,0.0,1.0
1998-12-08,65.63,65.63,65.31,65.31,300,6.08762543756627,6.08762543756627,6.05794327788287,6.05794327788287,3234.26600436037,0.0,1.0
1998-12-09,65.31,66.0,65.31,65.63,1500,6.05794327788287,6.1219454347002,6.05794327788287,6.08762543756627,16171.3300218019,0.0,1.0
1998-12-10,65.13,66.0,65.0,65.53,11500,6.04124706306096,6.1219454347002,6.02918868568959,6.07834976266521,123980.196833814,0.0,1.0
1998-12-11,65.13,67.0,65.13,67.0,200,6.04124706306096,6.2147021837108,6.04124706306096,6.2147021837108,2156.17733624025,0.0,1.0
1998-12-14,66.0,66.0,66.0,66.0,100,6.1219454347002,6.1219454347002,6.1219454347002,6.1219454347002,1078.08866812012,0.0,1.0
1998-12-15,63.0,64.5,61.0,64.5,2300,5.84367518766837,5.98281031118428,5.65816168964715,5.98281031118428,24796.0393667628,0.0,1.0
1998-12-16,63.13,63.81,61.0,63.81,5500,5.85573356503975,5.91880815436696,5.65816168964715,5.91880815436696,59294.8767466067,0.0,1.0
1998-12-17,61.5,63.13,61.5,62.13,44300,5.70454006415245,5.85573356503975,5.70454006415245,5.76297681602914,477593.279977215,0.0,1.0
1998-12-18,63.13,63.13,61.63,61.63,4700,5.85573356503975,5.85573356503975,5.71659844152383,5.71659844152383,50670.1674016458,0.0,1.0
1998-12-21,63.63,63.75,63.0,63.0,700,5.90211193954505,5.91324274942632,5.84367518766837,5.84367518766837,7546.62067684086,0.0,1.0
1998-12-22,65.94,65.94,63.63,63.75,2500,6.11638002975956,6.11638002975956,5.90211193954505,5.91324274942632,26952.2167030031,0.0,1.0
1998-12-23,65.44,66.0,65.0,66.0,2400,6.07000165525425,6.1219454347002,6.02918868568959,6.1219454347002,25874.128034883,0.0,1.0
1998-12-24,65.13,66.0,65.13,66.0,6100,6.04124706306096,6.1219454347002,6.04124706306096,6.1219454347002,65763.4087553275,0.0,1.0
1998-12-28,66.0,66.0,65.19,65.5,1600,6.1219454347002,6.1219454347002,6.0468124680016,6.07556706019489,17249.418689922,0.0,1.0
1998-12-29,66.5,66.5,66.38,66.38,600,6.1683238092055,6.1683238092055,6.15719299932423,6.15719299932423,6468.53200872074,0.0,1.0
1998-12-30,67.81,67.88,66.5,66.5,8800,6.2898351504094,6.29632812284014,6.1683238092055,6.1683238092055,94871.8027945708,0.0,1.0
1998-12-31,67.5,68.25,66.88,67.0,4400,6.26108055821611,6.33064811997407,6.20357137382953,6.2147021837108,47435.9013972854,0.0,1.0
1999-01-04,69.0,70.5,67.0,69.0,7800,6.40021568173202,6.53935080524794,6.2147021837108,6.40021568173202,84090.9161133696,0.0,1.0
1999-01-05,69.0,69.0,69.0,69.0,0,6.40021568173202,6.40021568173202,6.40021568173202,6.40021568173202,0,0.0,1.0
1999-01-06,70.25,70.75,70.0,70.0,4300,6.51616161799528,6.56253999250059,6.49297243074263,6.49297243074263,46357.8127291653,0.0,1.0
1999-01-07,68.44,70.63,68.44,70.5,6900,6.34827190228608,6.55140918261931,6.34827190228608,6.53935080524794,74388.1181002885,0.0,1.0
1999-01-08,67.0,68.5,66.13,68.13,6600,6.2147021837108,6.35383730722672,6.13400381207157,6.31951731009279,71153.8520959281,0.0,1.0
1999-01-11,67.0,67.25,67.0,67.19,3500,6.2147021837108,6.23789137096346,6.2147021837108,6.23232596602282,37733.1033842043,0.0,1.0
1999-01-12,67.13,67.13,67.13,67.13,400,6.22676056108218,6.22676056108218,6.22676056108218,6.22676056108218,4312.35467248049,0.0,1.0
1999-01-13,66.63,67.13,66.63,67.13,2800,6.18038218657688,6.22676056108218,6.18038218657688,6.22676056108218,30186.4827073634,0.0,1.0
1999-01-14,66.5,67.0,64.88,67.0,1500,6.1683238092055,6.2147021837108,6.01805787580831,6.2147021837108,16171.3300218018,0.0,1.0
1999-01-15,64.75,65.88,64.75,64.75,1700,6.00599949843693,6.11081462481892,6.00599949843693,6.00599949843693,18327.5073580421,0.0,1.0
1999-01-19,64.38,64.88,64.38,64.88,1100,5.97167950130301,6.01805787580831,5.97167950130301,6.01805787580831,11858.9753493213,0.0,1.0
1999-01-20,64.5,65.0,64.38,64.38,2200,5.98281031118428,6.02918868568959,5.97167950130301,5.97167950130301,23717.9506986427,0.0,1.0
1999-01-21,64.5,65.25,64.5,64.5,1200,5.98281031118428,6.05237787294224,5.98281031118428,5.98281031118428,12937.0640174415,0.0,1.0
1999-01-22,64.5,64.5,64.5,64.5,500,5.98281031118428,5.98281031118428,5.98281031118428,5.98281031118428,5390.44334060062,0.0,1.0
1999-01-25,65.94,65.94,64.5,64.5,1500,6.11638002975956,6.11638002975956,5.98281031118428,5.98281031118428,16171.3300218018,0.0,1.0
1999-01-26,64.5,65.0,64.5,65.0,2200,5.98281031118428,6.02918868568959,5.98281031118428,6.02918868568959,23717.9506986427,0.0,1.0
1999-01-27,63.13,63.63,63.0,63.63,2900,5.85573356503975,5.90211193954505,5.84367518766837,5.90211193954505,31264.5713754835,0.0,1.0
1999-01-28,61.0,62.41,61.0,62.41,10800,5.65816168964715,5.78894870575211,5.65816168964715,5.78894870575211,116433.576156973,0.0,1.0
1999-01-29,62.5,62.5,62.38,62.5,1700,5.79729681316306,5.79729681316306,5.78616600328179,5.79729681316306,18327.5073580421,0.0,1.0
1999-02-01,63.5,63.88,62.5,63.5,4600,5.89005356217367,5.9253011267977,5.79729681316306,5.89005356217367,49592.0787335257,0.0,1.0
1999-02-02,63.0,63.0,63.0,63.0,100,5.84367518766837,5.84367518766837,5.84367518766837,5.84367518766837,1078.08866812012,0.0,1.0
1999-02-03,65.5,65.5,62.5,65.5,500,6.07556706019489,6.07556706019489,5.79729681316306,6.07556706019489,5390.44334060061,0.0,1.0
1999-02-04,62.5,63.5,62.38,62.38,2900,5.79729681316306,5.89005356217367,5.78616600328179,5.78616600328179,31264.5713754836,0.0,1.0
1999-02-05,63.5,63.5,62.5,62.5,1300,5.89005356217367,5.89005356217367,5.79729681316306,5.79729681316306,14015.1526855616,0.0,1.0
1999-02-08,64.0,64.75,63.5,63.5,1400,5.93643193667898,6.00599949843693,5.89005356217367,5.89005356217367,15093.2413536817,0.0,1.0
1999-02-09,64.0,64.0,64.0,64.0,300,5.93643193667898,5.93643193667898,5.93643193667898,5.93643193667898,3234.26600436037,0.0,1.0
1999-02-10,63.44,63.5,63.38,63.5,4200,5.90025680456484,5.90583712310636,5.89467648602332,5.90583712310636,45158.712379071,0.17,1.0
1999-02-11,63.5,63.5,63.0,63.0,700,5.90583712310636,5.90583712310636,5.85933446859371,5.85933446859371,7526.45206317849,0.0,1.0
1999-02-12,62.75,63.5,62.75,63.0,4000,5.83608314133738,5.90583712310636,5.83608314133738,5.85933446859371,43008.2975038772,0.0,1.0
1999-02-16,62.75,64.0,62.5,64.0,5500,5.83608314133738,5.95233977761901,5.81283181408106,5.95233977761901,59136.4090678311,0.0,1.0
1999-02-17,61.69,62.31,61.38,62.31,2800,5.73749751377057,5.79516080536625,5.70866586797273,5.79516080536625,30105.808252714,0.0,1.0
1999-02-18,61.5,61.69,61.38,61.38,1100,5.71982650505576,5.73749751377057,5.70866586797273,5.70866586797273,11827.2818135662,0.0,1.0
1999-02-19,59.0,62.25,59.0,61.5,3900,5.48731323249252,5.78958048682474,5.48731323249252,5.71982650505576,41933.0900662802,0.0,1.0
1999-02-22,59.13,62.75,59.0,61.0,5100,5.49940392266581,5.83608314133738,5.48731323249252,5.67332385054311,54835.5793174433,0.0,1.0
1999-02-23,59.19,62.75,59.19,62.75,6100,5.50498424120733,5.83608314133738,5.50498424120733,5.83608314133738,65587.6536934126,0.0,1.0
1999-02-24,61.69,62.88,59.13,61.88,1200,5.73749751377057,5.84817383151067,5.49940392266581,5.75516852248538,12902.4892511631,0.0,1.0
1999-02-25,63.0,63.0,60.88,61.94,900,5.85933446859371,5.85933446859371,5.66216321346008,5.76074884102689,9676.86693837235,0.0,1.0
1999-02-26,62.0,62.63,62.0,62.63,3700,5.76632915956841,5.82492250425435,5.76632915956841,5.82492250425435,39782.6751910864,0.0,1.0
1999-03-01,61.88,61.88,61.88,61.88,400,5.75516852248538,5.75516852248538,5.75516852248538,5.75516852248538,4300.82975038771,0.0,1.0
1999-03-02,64.5,64.88,63.5,63.5,2600,5.99884243213165,6.03418444956127,5.90583712310636,5.90583712310636,27955.3933775201,0.0,1.0
1999-03-03,64.13,64.13,64.13,64.13,100,5.96443046779229,5.96443046779229,5.96443046779229,5.96443046779229,1075.20743759693,0.0,1.0
1999-03-04,64.63,64.63,64.63,64.63,400,6.01093312230494,6.01093312230494,6.01093312230494,6.01093312230494,4300.82975038771,0.0,1.0
1999-03-05,64.5,64.5,64.5,64.5,100,5.99884243213165,5.99884243213165,5.99884243213165,5.99884243213165,1075.20743759693,0.0,1.0
1999-03-08,64.5,64.5,64.5,64.5,0,5.99884243213165,5.99884243213165,5.99884243213165,5.99884243213165,0,0.0,1.0
1999-03-09,66.5,66.5,65.25,65.25,4600,6.18485305018225,6.18485305018225,6.06859641390063,6.06859641390063,49459.5421294587,0.0,1.0
1999-03-10,65.13,65.5,65.0,65.0,3700,6.05743577681759,6.09184774115695,6.0453450866443,6.0453450866443,39782.6751910863,0.0,1.0
1999-03-11,65.0,65.0,65.0,65.0,1000,6.0453450866443,6.0453450866443,6.0453450866443,6.0453450866443,10752.0743759693,0.0,1.0
1999-03-12,64.88,65.63,64.88,65.63,1200,6.03418444956127,6.10393843133024,6.03418444956127,6.10393843133024,12902.4892511631,0.0,1.0
1999-03-15,64.88,64.88,64.88,64.88,2100,6.03418444956127,6.03418444956127,6.03418444956127,6.03418444956127,22579.3561895355,0.0,1.0
1999-03-16,65.0,65.0,65.0,65.0,400,6.0453450866443,6.0453450866443,6.0453450866443,6.0453450866443,4300.82975038771,0.0,1.0
1999-03-17,65.44,66.0,65.44,66.0,800,6.08626742261543,6.1383503956696,6.08626742261543,6.1383503956696,8601.65950077543,0.0,1.0
1999-03-18,64.88,65.0,64.88,64.88,800,6.03418444956127,6.0453450866443,6.03418444956127,6.03418444956127,8601.65950077542,0.0,1.0
1999-03-19,65.0,65.0,64.88,64.88,3700,6.0453450866443,6.0453450866443,6.03418444956127,6.03418444956127,39782.6751910864,0.0,1.0
1999-03-22,65.03,65.03,64.94,65.0,1300,6.04813524591506,6.04813524591506,6.03976476810278,6.0453450866443,13977.6966887601,0.0,1.0
1999-03-23,65.5,65.63,65.31,65.44,4000,6.09184774115695,6.10393843133024,6.07417673244214,6.08626742261543,43008.2975038771,0.0,1.0
1999-03-24,65.5,65.5,65.31,65.31,1700,6.09184774115695,6.09184774115695,6.07417673244214,6.07417673244214,18278.5264391478,0.0,1.0
1999-03-25,65.56,65.56,65.5,65.56,3200,6.09742805969847,6.09742805969847,6.09184774115695,6.09742805969847,34406.6380031017,0.0,1.0
1999-03-26,65.56,65.56,65.13,65.13,600,6.09742805969847,6.09742805969847,6.05743577681759,6.05743577681759,6451.24462558157,0.0,1.0
1999-03-29,65.88,65.88,65.0,65.0,6000,6.12718975858656,6.12718975858656,6.0453450866443,6.0453450866443,64512.4462558157,0.0,1.0
1999-03-30,65.75,65.75,65.5,65.66,1700,6.11509906841328,6.11509906841328,6.09184774115695,6.106728590601,18278.5264391478,0.0,1.0
1999-03-31,65.0,65.88,65.0,65.0,1900,6.0453450866443,6.12718975858656,6.0453450866443,6.0453450866443,20428.9413143416,0.0,1.0
1999-04-01,64.75,65.81,64.75,65.81,1500,6.02209375938798,6.12067938695479,6.02209375938798,6.12067938695479,16128.1115639539,0.0,1.0
1999-04-05,64.75,64.75,64.75,64.75,0,6.02209375938798,6.02209375938798,6.02209375938798,6.02209375938798,0,0.0,1.0
1999-04-06,64.75,65.25,64.75,65.0,3000,6.02209375938798,6.06859641390063,6.02209375938798,6.0453450866443,32256.2231279078,0.0,1.0
1999-04-07,64.75,64.75,64.75,64.75,0,6.02209375938798,6.02209375938798,6.02209375938798,6.02209375938798,0,0.0,1.0
1999-04-08,61.88,64.75,61.88,64.75,4100,5.75516852248538,6.02209375938798,5.75516852248538,6.02209375938798,44083.504941474,0.0,1.0
1999-04-09,64.0,64.25,61.88,61.88,3200,5.95233977761901,5.97559110487533,5.75516852248538,5.75516852248538,34406.6380031017,0.0,1.0
1999-04-12,63.63,63.88,63.25,63.88,2700,5.91792781327965,5.94117914053597,5.88258579585003,5.94117914053597,29030.600815117,0.0,1.0
1999-04-13,63.91,64.0,63.91,64.0,2000,5.94396929980673,5.95233977761901,5.94396929980673,5.95233977761901,21504.1487519386,0.0,1.0
1999-04-14,64.06,64.06,63.63,63.63,5400,5.95792009616052,5.95792009616052,5.91792781327965,5.91792781327965,58061.2016302342,0.0,1.0
1999-04-15,64.0,64.25,63.88,63.88,3200,5.95233977761901,5.97559110487533,5.94117914053597,5.94117914053597,34406.6380031017,0.0,1.0
1999-04-16,63.94,64.0,63.13,63.75,700,5.94675945907749,5.95233977761901,5.871425158767,5.92908845036268,7526.45206317849,0.0,1.0
1999-04-19,64.0,64.0,63.13,64.0,7000,5.95233977761901,5.95233977761901,5.871425158767,5.95233977761901,75264.5206317849,0.0,1.0
1999-04-20,62.25,63.63,59.5,63.13,14700,5.78958048682474,5.91792781327965,5.53381588700517,5.871425158767,158055.493326748,0.0,1.0
1999-04-21,62.63,62.63,62.0,62.25,600,5.82492250425435,5.82492250425435,5.76632915956841,5.78958048682474,6451.24462558157,0.0,1.0
1999-04-22,63.25,63.75,61.75,61.75,12100,5.88258579585003,5.92908845036268,5.74307783231209,5.74307783231209,130100.099949228,0.0,1.0
1999-04-23,63.63,63.63,61.63,63.38,7400,5.91792781327965,5.91792781327965,5.73191719522905,5.89467648602332,79565.3503821726,0.0,1.0
1999-04-26,62.5,63.25,62.5,63.25,2400,5.81283181408106,5.88258579585003,5.81283181408106,5.88258579585003,25804.9785023263,0.0,1.0
1999-04-27,63.75,64.0,62.63,62.81,9700,5.92908845036268,5.95233977761901,5.82492250425435,5.8416634598789,104295.121446902,0.0,1.0
1999-04-28,64.5,64.5,63.06,63.06,1200,5.99884243213165,5.99884243213165,5.86491478713523,5.86491478713523,12902.4892511631,0.0,1.0
1999-04-29,62.5,63.06,62.5,63.06,900,5.81283181408106,5.86491478713523,5.81283181408106,5.86491478713523,9676.86693837235,0.0,1.0
1999-04-30,62.5,64.0,62.25,62.5,4100,5.81283181408106,5.95233977761901,5.78958048682474,5.81283181408106,44083.504941474,0.0,1.0
1999-05-03,63.75,63.75,62.5,62.5,200,5.92908845036268,5.92908845036268,5.81283181408106,5.81283181408106,2150.41487519386,0.0,1.0
1999-05-04,63.25,63.69,63.0,63.13,5300,5.88258579585003,5.92350813182116,5.85933446859371,5.871425158767,56985.9941926372,0.0,1.0
1999-05-05,63.25,63.38,63.25,63.25,9800,5.90118685765509,5.91331577925976,5.90118685765509,5.90118685765509,105038.192308031,0.2,1.0
1999-05-06,64.5,64.5,64.5,64.5,100,6.01781110385381,6.01781110385381,6.01781110385381,6.01781110385381,1071.81828885746,0.0,1.0
1999-05-07,64.0,64.5,63.63,63.63,1100,5.97116140537432,6.01781110385381,5.9366406284995,5.9366406284995,11790.001177432,0.0,1.0
1999-05-10,63.75,64.63,63.5,63.75,1800,5.94783655613458,6.02994002545848,5.92451170689483,5.94783655613458,19292.7291994342,0.0,1.0
1999-05-11,64.63,64.63,63.25,63.94,500,6.02994002545848,6.02994002545848,5.90118685765509,5.96556344155678,5359.09144428729,0.0,1.0
1999-05-12,63.25,64.63,63.25,64.63,800,5.90118685765509,6.02994002545848,5.90118685765509,6.02994002545848,8574.54631085967,0.0,1.0
1999-05-13,63.25,63.38,63.25,63.25,900,5.90118685765509,5.91331577925976,5.90118685765509,5.90118685765509,9646.36459971712,0.0,1.0
1999-05-14,63.5,63.5,63.13,63.25,1800,5.92451170689483,5.92451170689483,5.88999093002001,5.90118685765509,19292.7291994343,0.0,1.0
1999-05-17,63.0,63.5,63.0,63.5,1500,5.87786200841535,5.92451170689483,5.87786200841535,5.92451170689483,16077.2743328619,0.0,1.0
1999-05-18,63.31,63.63,63.0,63.0,3000,5.90678482147263,5.9366406284995,5.87786200841535,5.87786200841535,32154.5486657237,0.0,1.0
1999-05-19,63.0,63.0,63.0,63.0,900,5.87786200841535,5.87786200841535,5.87786200841535,5.87786200841535,9646.36459971712,0.0,1.0
1999-05-20,63.0,63.5,63.0,63.5,600,5.87786200841535,5.92451170689483,5.87786200841535,5.92451170689483,6430.90973314475,0.0,1.0
1999-05-21,63.06,63.5,63.06,63.5,800,5.88345997223289,5.92451170689483,5.88345997223289,5.92451170689483,8574.54631085966,0.0,1.0
1999-05-24,62.38,63.5,62.0,63.5,1700,5.82001638230078,5.92451170689483,5.78456261145637,5.92451170689483,18220.9109105768,0.0,1.0
1999-05-25,63.0,63.25,63.0,63.13,1100,5.87786200841535,5.90118685765509,5.87786200841535,5.88999093002001,11790.001177432,0.0,1.0
1999-05-26,63.5,63.5,62.38,62.38,1100,5.92451170689483,5.92451170689483,5.82001638230078,5.82001638230078,11790.0011774321,0.0,1.0
1999-05-27,63.5,63.5,63.5,63.5,0,5.92451170689483,5.92451170689483,5.92451170689483,5.92451170689483,0,0.0,1.0
1999-05-28,62.13,63.56,61.06,62.38,14100,5.79669153306104,5.93010967071237,5.69686117831494,5.82001638230078,151126.378728902,0.0,1.0
1999-06-01,62.25,62.25,62.02,62.25,1500,5.80788746069612,5.80788746069612,5.78642859939555,5.80788746069612,16077.2743328619,0.0,1.0
1999-06-02,62.0,63.38,62.0,62.38,16200,5.78456261145637,5.91331577925976,5.78456261145637,5.82001638230078,173634.562794908,0.0,1.0
1999-06-03,63.44,63.44,63.44,63.44,400,5.9189137430773,5.9189137430773,5.9189137430773,5.9189137430773,4287.27315542983,0.0,1.0
1999-06-04,63.44,63.44,63.44,63.44,200,5.9189137430773,5.9189137430773,5.9189137430773,5.9189137430773,2143.63657771491,0.0,1.0
1999-06-07,63.0,63.0,62.63,62.88,7400,5.87786200841535,5.87786200841535,5.84334123154053,5.86666608078027,79314.5533754519,0.0,1.0
1999-06-08,61.81,61.81,61.81,61.81,600,5.76683572603417,5.76683572603417,5.76683572603417,5.76683572603417,6430.90973314475,0.0,1.0
1999-06-09,62.25,62.25,62.25,62.25,600,5.80788746069612,5.80788746069612,5.80788746069612,5.80788746069612,6430.90973314475,0.0,1.0
1999-06-10,62.25,62.25,62.25,62.25,500,5.80788746069612,5.80788746069612,5.80788746069612,5.80788746069612,5359.09144428729,0.0,1.0
1999-06-11,62.25,62.25,62.25,62.25,0,5.80788746069612,5.80788746069612,5.80788746069612,5.80788746069612,0,0.0,1.0
1999-06-14,61.88,61.88,61.88,61.88,500,5.7733666838213,5.7733666838213,5.7733666838213,5.7733666838213,5359.09144428729,0.0,1.0
1999-06-15,61.88,61.88,61.88,61.88,0,5.7733666838213,5.7733666838213,5.7733666838213,5.7733666838213,0,0.0,1.0
1999-06-16,64.13,64.13,62.25,62.5,2400,5.98329032697899,5.98329032697899,5.80788746069612,5.83121230993586,25723.638932579,0.0,1.0
1999-06-17,63.25,64.25,63.25,63.25,3300,5.90118685765509,5.99448625461407,5.90118685765509,5.90118685765509,35370.0035322961,0.0,1.0
1999-06-18,63.38,63.38,62.88,63.25,6700,5.91331577925976,5.91331577925976,5.86666608078027,5.90118685765509,71811.8253534497,0.0,1.0
1999-06-21,63.38,63.38,63.38,63.38,0,5.91331577925976,5.91331577925976,5.91331577925976,5.91331577925976,0,0.0,1.0
1999-06-22,62.88,63.13,62.88,63.13,400,5.86666608078027,5.88999093002001,5.86666608078027,5.88999093002001,4287.27315542983,0.0,1.0
1999-06-23,63.31,63.38,63.0,63.0,2000,5.90678482147263,5.91331577925976,5.87786200841535,5.87786200841535,21436.3657771492,0.0,1.0
1999-06-24,63.25,63.31,63.22,63.22,2300,5.90118685765509,5.90678482147263,5.89838787574632,5.89838787574632,24651.8206437215,0.0,1.0
1999-06-25,66.0,66.0,62.94,62.94,5200,6.15776019929227,6.15776019929227,5.87226404459781,5.87226404459781,55734.5510205878,0.0,1.0
1999-06-28,64.0,64.94,63.88,64.75,700,5.97116140537432,6.05886283851576,5.95996547773925,6.04113595309355,7502.72802200221,0.0,1.0
1999-06-29,65.25,65.25,63.88,64.0,3100,6.08778565157304,6.08778565157304,5.95996547773925,5.97116140537432,33226.3669545812,0.0,1.0
1999-06-30,65.0,67.0,65.0,65.75,8900,6.0644608023333,6.25105959625124,6.0644608023333,6.13443535005253,95391.8277083137,0.0,1.0
1999-07-01,66.75,66.75,64.0,66.0,2300,6.2277347470115,6.2277347470115,5.97116140537432,6.15776019929227,24651.8206437215,0.0,1.0
1999-07-02,67.0,67.0,66.69,66.7,900,6.25105959625124,6.25105959625124,6.22213678319396,6.22306977716355,9646.36459971713,0.0,1.0
1999-07-06,67.0,67.0,67.0,67.0,300,6.25105959625124,6.25105959625124,6.25105959625124,6.25105959625124,3215.45486657238,0.0,1.0
1999-07-07,64.13,65.94,64.13,65.94,800,5.98329032697899,6.15216223547473,5.98329032697899,6.15216223547473,8574.54631085966,0.0,1.0
1999-07-08,65.63,65.63,64.31,64.94,3200,6.12323942241745,6.12323942241745,6.0000842184316,6.05886283851576,34298.1852434387,0.0,1.0
1999-07-09,64.94,67.94,64.94,65.81,1800,6.05886283851576,6.33876102939268,6.05886283851576,6.14003331387006,19292.7291994342,0.0,1.0
1999-07-12,67.94,67.94,67.94,67.94,100,6.33876102939268,6.33876102939268,6.33876102939268,6.33876102939268,1071.81828885746,0.0,1.0
1999-07-13,67.75,67.75,65.25,65.25,2200,6.32103414397047,6.32103414397047,6.08778565157304,6.08778565157304,23580.0023548641,0.0,1.0
1999-07-14,68.5,68.5,67.75,67.75,4800,6.3910086916897,6.3910086916897,6.32103414397047,6.32103414397047,51447.277865158,0.0,1.0
1999-07-15,72.0,74.38,68.5,68.5,35700,6.71755658104611,6.93960914580847,6.3910086916897,6.3910086916897,382639.129122113,0.0,1.0
1999-07-16,71.44,71.75,71.38,71.5,1200,6.66530891874909,6.69423173180637,6.65971095493155,6.67090688256663,12861.8194662895,0.0,1.0
1999-07-19,72.06,73.06,70.5,71.0,9100,6.72315454486365,6.81645394182263,6.57760748560765,6.62425718408714,97535.4642860287,0.0,1.0
1999-07-20,73.19,73.25,73.19,73.25,3400,6.82858286342729,6.83418082724483,6.82858286342729,6.83418082724483,36441.8218211536,0.0,1.0
1999-07-21,73.75,74.38,73.5,74.38,2600,6.88083052572432,6.93960914580847,6.85750567648457,6.93960914580847,27867.2755102939,0.0,1.0
1999-07-22,73.06,73.5,72.63,73.5,23700,6.81645394182263,6.85750567648457,6.77633520113027,6.85750567648457,254020.934459217,0.0,1.0
1999-07-23,69.75,72.92,69.75,72.75,9200,6.50763293788842,6.80339202624837,6.50763293788842,6.78753112876534,98607.2825748862,0.0,1.0
1999-07-26,72.5,72.5,70.03,70.03,1800,6.7642062795256,6.7642062795256,6.53375676903693,6.53375676903693,19292.7291994342,0.0,1.0
1999-07-27,73.75,74.0,71.13,71.13,1000,6.88083052572432,6.90415537496406,6.6363861056918,6.6363861056918,10718.1828885746,0.0,1.0
1999-07-28,71.63,71.75,71.5,71.63,24300,6.68303580417129,6.69423173180637,6.67090688256663,6.68303580417129,260451.844192362,0.0,1.0
1999-07-29,71.62,71.62,71.62,71.62,0,6.6821028102017,6.6821028102017,6.6821028102017,6.6821028102017,0,0.0,1.0
1999-07-30,70.5,71.63,70.5,71.63,2000,6.57760748560765,6.68303580417129,6.57760748560765,6.68303580417129,21436.3657771492,0.0,1.0
1999-08-02,74.88,74.88,71.81,72.0,2300,6.98625884428796,6.98625884428796,6.69982969562391,6.71755658104611,24651.8206437215,0.0,1.0
1999-08-03,72.0,74.88,72.0,74.88,8900,6.71755658104611,6.98625884428796,6.71755658104611,6.98625884428796,95391.8277083138,0.0,1.0
1999-08-04,74.0,74.0,70.5,72.0,2900,6.92281525435585,6.92281525435585,6.59538480313632,6.73571213937326,30998.9494324543,0.2,1.0
1999-08-05,72.31,72.31,70.75,70.88,1500,6.76471312219557,6.76471312219557,6.61877269250915,6.63093439498301,16033.9393616143,0.0,1.0
1999-08-06,71.06,71.06,71.06,71.06,500,6.64777367533145,6.64777367533145,6.64777367533145,6.64777367533145,5344.64645387142,0.0,1.0
1999-08-09,71.63,71.69,71.5,71.69,2700,6.70109806310148,6.70671115655096,6.68893636062762,6.70671115655096,28861.0908509057,0.0,1.0
1999-08-10,73.06,73.56,72.5,73.56,12000,6.83487679031404,6.88165256905968,6.78248791811891,6.88165256905968,128271.514892914,0.0,1.0
1999-08-11,73.94,73.94,71.56,71.56,1000,6.91720216090638,6.91720216090638,6.69454945407709,6.69454945407709,10689.2929077428,0.0,1.0
1999-08-12,73.41,73.94,73.0,73.94,11400,6.86761983543599,6.91720216090638,6.82926369686456,6.91720216090638,121857.939148268,0.0,1.0
1999-08-13,72.13,72.63,72.0,72.0,14000,6.74787384184713,6.79464962059278,6.73571213937326,6.73571213937326,149650.1007084,0.0,1.0
1999-08-16,72.5,72.5,72.5,72.5,2700,6.78248791811891,6.78248791811891,6.78248791811891,6.78248791811891,28861.0908509057,0.0,1.0
1999-08-17,73.75,73.75,72.38,72.38,300,6.89942736498303,6.89942736498303,6.77126173121996,6.77126173121996,3206.78787232285,0.0,1.0
1999-08-18,73.75,73.75,73.75,73.75,100,6.89942736498303,6.89942736498303,6.89942736498303,6.89942736498303,1068.92929077428,0.0,1.0
1999-08-19,71.25,72.75,71.25,72.75,400,6.66554847125479,6.80587580749174,6.66554847125479,6.80587580749174,4275.71716309714,0.0,1.0
1999-08-20,71.25,71.25,71.25,71.25,0,6.66554847125479,6.66554847125479,6.66554847125479,6.66554847125479,0,0.0,1.0
1999-08-23,72.38,73.0,72.38,73.0,1400,6.77126173121996,6.82926369686456,6.77126173121996,6.82926369686456,14965.01007084,0.0,1.0
1999-08-24,70.81,71.06,70.0,71.06,4700,6.62438578595862,6.64777367533145,6.54860902439067,6.64777367533145,50239.6766663914,0.0,1.0
1999-08-25,70.25,70.25,70.0,70.0,600,6.5719969137635,6.5719969137635,6.54860902439067,6.54860902439067,6413.5757446457,0.0,1.0
1999-08-26,70.25,70.25,70.25,70.25,0,6.5719969137635,6.5719969137635,6.5719969137635,6.5719969137635,0,0.0,1.0
1999-08-27,70.63,70.81,70.5,70.81,2700,6.60754650561019,6.62438578595862,6.59538480313632,6.62438578595862,28861.0908509057,0.0,1.0
1999-08-30,70.56,70.75,70.5,70.5,6300,6.6009978965858,6.61877269250915,6.59538480313632,6.59538480313632,67342.5453187799,0.0,1.0
1999-08-31,70.5,70.56,70.5,70.56,3100,6.59538480313632,6.6009978965858,6.59538480313632,6.6009978965858,33136.8080140028,0.0,1.0
1999-09-01,70.63,70.81,70.5,70.5,2700,6.60754650561019,6.62438578595862,6.59538480313632,6.59538480313632,28861.0908509057,0.0,1.0
1999-09-02,72.0,72.13,70.66,70.81,4100,6.73571213937326,6.74787384184713,6.61035305233493,6.62438578595862,43826.1009217457,0.0,1.0
1999-09-03,73.0,73.0,71.5,72.31,3000,6.82926369686456,6.82926369686456,6.68893636062762,6.76471312219557,32067.8787232285,0.0,1.0
1999-09-07,72.5,73.0,71.5,73.0,5400,6.78248791811891,6.82926369686456,6.68893636062762,6.82926369686456,57722.1817018114,0.0,1.0
1999-09-08,71.25,71.5,70.5,71.25,1600,6.66554847125479,6.68893636062762,6.59538480313632,6.66554847125479,17102.8686523886,0.0,1.0
1999-09-09,72.0,72.0,70.63,70.63,1300,6.73571213937326,6.73571213937326,6.60754650561019,6.60754650561019,13896.0807800657,0.0,1.0
1999-09-10,73.0,73.0,73.0,73.0,500,6.82926369686456,6.82926369686456,6.82926369686456,6.82926369686456,5344.64645387142,0.0,1.0
1999-09-13,70.5,71.0,70.5,71.0,3500,6.59538480313632,6.64216058188197,6.59538480313632,6.64216058188197,37412.5251771,0.0,1.0
1999-09-14,70.5,70.94,70.5,70.88,2300,6.59538480313632,6.63654748843249,6.59538480313632,6.63093439498301,24585.3736878085,0.0,1.0
1999-09-15,70.5,70.75,70.5,70.75,2200,6.59538480313632,6.61877269250915,6.59538480313632,6.61877269250915,23516.4443970343,0.0,1.0
1999-09-16,70.5,70.5,70.5,70.5,1800,6.59538480313632,6.59538480313632,6.59538480313632,6.59538480313632,19240.7272339371,0.0,1.0
1999-09-17,70.5,70.56,70.5,70.56,7200,6.59538480313632,6.6009978965858,6.59538480313632,6.6009978965858,76962.9089357485,0.0,1.0
1999-09-20,70.5,70.61,70.5,70.5,1000,6.59538480313632,6.60567547446036,6.59538480313632,6.59538480313632,10689.2929077428,0.0,1.0
1999-09-21,70.5,70.5,70.5,70.5,1500,6.59538480313632,6.59538480313632,6.59538480313632,6.59538480313632,16033.9393616143,0.0,1.0
1999-09-22,70.63,70.63,70.5,70.5,6800,6.60754650561019,6.60754650561019,6.59538480313632,6.59538480313632,72687.1917726513,0.0,1.0
1999-09-23,70.13,70.63,70.13,70.13,1700,6.56077072686454,6.60754650561019,6.56077072686454,6.56077072686454,18171.7979431628,0.0,1.0
1999-09-24,70.38,70.38,69.88,69.88,2200,6.58415861623736,6.58415861623736,6.53738283749172,6.53738283749172,23516.4443970343,0.0,1.0
1999-09-27,70.06,70.44,70.06,70.44,4400,6.55422211784015,6.58977170968684,6.55422211784015,6.58977170968684,47032.8887940685,0.0,1.0
1999-09-28,70.06,70.19,70.0,70.19,12300,6.55422211784015,6.56638382031402,6.54860902439067,6.56638382031402,131478.302765237,0.0,1.0
1999-09-29,69.63,70.0,69.5,70.0,8700,6.51399494811889,6.54860902439067,6.50183324564503,6.54860902439067,92996.8482973628,0.0,1.0
1999-09-30,66.0,69.75,65.0,69.69,40100,6.17440279442549,6.52522113501785,6.0808512369342,6.51960804156837,428640.645600488,0.0,1.0
1999-10-01,65.38,66.0,65.38,66.0,8300,6.11640082878089,6.17440279442549,6.11640082878089,6.17440279442549,88721.1311342656,0.0,1.0
1999-10-04,68.25,68.25,65.38,65.38,300,6.38489379878091,6.38489379878091,6.11640082878089,6.11640082878089,3206.78787232285,0.0,1.0
1999-10-05,65.44,66.81,65.38,65.38,1100,6.12201392223037,6.25017955599344,6.11640082878089,6.11640082878089,11758.2221985171,0.0,1.0
1999-10-06,69.0,69.0,67.94,68.06,1300,6.45505746689938,6.45505746689938,6.3558928159586,6.36711900285756,13896.0807800657,0.0,1.0
1999-10-07,67.94,69.5,67.75,68.25,1600,6.3558928159586,6.50183324564503,6.33811802003526,6.38489379878091,17102.8686523886,0.0,1.0
1999-10-08,68.88,68.88,67.81,67.81,1500,6.44383128000042,6.44383128000042,6.34373111348474,6.34373111348474,16033.9393616143,0.0,1.0
1999-10-11,67.25,67.75,67.25,67.75,400,6.29134224128961,6.33811802003526,6.29134224128961,6.33811802003526,4275.71716309714,0.0,1.0
1999-10-12,67.63,67.63,67.63,67.63,1700,6.3268918331363,6.3268918331363,6.3268918331363,6.3268918331363,18171.7979431628,0.0,1.0
1999-10-13,67.75,68.5,67.75,68.5,8300,6.33811802003526,6.40828168815373,6.33811802003526,6.40828168815373,88721.1311342656,0.0,1.0
1999-10-14,67.84,67.84,67.81,67.81,1300,6.34653766020948,6.34653766020948,6.34373111348474,6.34373111348474,13896.0807800657,0.0,1.0
1999-10-15,68.0,68.0,68.0,68.0,200,6.36150590940808,6.36150590940808,6.36150590940808,6.36150590940808,2137.85858154857,0.0,1.0
1999-10-18,68.25,68.25,67.75,67.75,2200,6.38489379878091,6.38489379878091,6.33811802003526,6.33811802003526,23516.4443970342,0.0,1.0
1999-10-19,68.63,68.63,67.75,68.13,2600,6.4204433906276,6.4204433906276,6.33811802003526,6.37366761188195,27792.1615601314,0.0,1.0
1999-10-20,68.63,68.63,68.63,68.63,2100,6.4204433906276,6.4204433906276,6.4204433906276,6.4204433906276,22447.51510626,0.0,1.0
1999-10-21,68.62,68.62,68.62,68.62,0,6.41950787505269,6.41950787505269,6.41950787505269,6.41950787505269,0,0.0,1.0
1999-10-22,68.88,68.88,67.88,67.88,200,6.44383128000042,6.44383128000042,6.35027972250913,6.35027972250913,2137.85858154857,0.0,1.0
1999-10-25,68.88,68.88,67.88,68.25,500,6.44383128000042,6.44383128000042,6.35027972250913,6.38489379878091,5344.64645387142,0.0,1.0
1999-10-26,67.88,68.5,67.88,68.5,1300,6.35027972250913,6.40828168815373,6.35027972250913,6.40828168815373,13896.0807800657,0.0,1.0
1999-10-27,69.0,69.0,67.88,67.88,700,6.45505746689938,6.45505746689938,6.35027972250913,6.35027972250913,7482.50503541999,0.0,1.0
1999-10-28,70.75,70.75,69.25,69.38,1200,6.61877269250915,6.61877269250915,6.4784453562722,6.49060705874607,12827.1514892914,0.0,1.0
1999-10-29,72.13,72.13,70.5,70.5,2800,6.74787384184713,6.74787384184713,6.59538480313632,6.59538480313632,29930.02014168,0.0,1.0
1999-11-01,73.88,73.88,72.0,72.38,4000,6.9115890674569,6.9115890674569,6.73571213937326,6.77126173121996,42757.1716309714,0.0,1.0
1999-11-02,70.5,73.59,68.0,73.59,2200,6.59538480313632,6.88445911578442,6.36150590940808,6.88445911578442,23516.4443970343,0.0,1.0
1999-11-03,68.0,70.63,68.0,70.63,9900,6.38021622090634,6.62698046592081,6.38021622090634,6.62698046592081,105513.665476429,0.2,1.0
1999-11-04,68.13,68.13,68.13,68.13,500,6.39241369309337,6.39241369309337,6.39241369309337,6.39241369309337,5328.97300386007,0.0,1.0
1999-11-05,68.25,68.25,68.13,68.13,600,6.40367289818909,6.40367289818909,6.39241369309337,6.39241369309337,6394.76760463208,0.0,1.0
1999-11-08,68.56,68.56,68.56,68.56,300,6.43275917801969,6.43275917801969,6.43275917801969,6.43275917801969,3197.38380231604,0.0,1.0
1999-11-09,69.0,69.5,69.0,69.5,1000,6.47404293003732,6.52095628460281,6.47404293003732,6.52095628460281,10657.9460077201,0.0,1.0
1999-11-10,68.13,69.88,68.13,69.88,500,6.39241369309337,6.55661043407258,6.39241369309337,6.55661043407258,5328.97300386007,0.0,1.0
1999-11-11,68.5,68.5,68.13,68.13,900,6.42712957547183,6.42712957547183,6.39241369309337,6.39241369309337,9592.15140694812,0.0,1.0
1999-11-12,68.56,68.56,68.56,68.56,600,6.43275917801969,6.43275917801969,6.43275917801969,6.43275917801969,6394.76760463208,0.0,1.0
1999-11-15,68.0,68.81,68.0,68.5,7300,6.38021622090634,6.45621585530243,6.38021622090634,6.42712957547183,77803.005856357,0.0,1.0
1999-11-16,69.0,69.5,68.0,68.0,1300,6.47404293003732,6.52095628460281,6.38021622090634,6.38021622090634,13855.3298100362,0.0,1.0
1999-11-17,69.0,69.0,68.75,69.0,800,6.47404293003732,6.47404293003732,6.45058625275457,6.47404293003732,8526.35680617611,0.0,1.0
1999-11-18,69.06,69.94,68.75,68.75,3200,6.47967253258518,6.56224003662043,6.45058625275457,6.45058625275457,34105.4272247044,0.0,1.0
1999-11-19,70.0,70.0,69.0,69.75,7700,6.56786963916829,6.56786963916829,6.47404293003732,6.54441296188555,82066.1842594451,0.0,1.0
1999-11-22,69.0,70.0,69.0,69.0,2200,6.47404293003732,6.56786963916829,6.47404293003732,6.47404293003732,23447.4812169843,0.0,1.0
1999-11-23,69.19,69.5,69.19,69.25,16300,6.4918700047722,6.52095628460281,6.4918700047722,6.49749960732006,173724.519925838,0.0,1.0
1999-11-24,70.0,70.0,69.0,69.0,7900,6.56786963916829,6.56786963916829,6.47404293003732,6.47404293003732,84197.7734609891,0.0,1.0
1999-11-26,70.0,70.0,70.0,70.0,0,6.56786963916829,6.56786963916829,6.56786963916829,6.56786963916829,0,0.0,1.0
1999-11-29,69.75,69.75,69.5,69.5,7300,6.54441296188555,6.54441296188555,6.52095628460281,6.52095628460281,77803.005856357,0.0,1.0
1999-11-30,71.63,71.63,69.5,69.5,6000,6.72080717505178,6.72080717505178,6.52095628460281,6.52095628460281,63947.6760463208,0.0,1.0
1999-12-01,71.69,71.69,71.69,71.69,200,6.72643677759964,6.72643677759964,6.72643677759964,6.72643677759964,2131.58920154403,0.0,1.0
1999-12-02,69.88,70.31,69.88,70.31,1100,6.55661043407258,6.5969559189989,6.55661043407258,6.5969559189989,11723.7406084921,0.0,1.0
1999-12-03,70.75,70.91,69.88,69.88,1100,6.63823967101652,6.65325194447748,6.55661043407258,6.55661043407258,11723.7406084922,0.0,1.0
1999-12-06,70.75,70.75,70.75,70.75,300,6.63823967101652,6.63823967101652,6.63823967101652,6.63823967101652,3197.38380231604,0.0,1.0
1999-12-07,69.88,70.88,69.88,70.5,5100,6.55661043407258,6.65043714320355,6.55661043407258,6.61478299373378,54355.5246393727,0.0,1.0
1999-12-08,69.88,71.0,69.88,69.88,20800,6.55661043407258,6.66169634829927,6.55661043407258,6.55661043407258,221685.276960579,0.0,1.0
1999-12-09,69.88,70.94,69.88,69.88,7200,6.55661043407258,6.65606674575141,6.55661043407258,6.55661043407258,76737.2112555849,0.0,1.0
1999-12-10,69.88,70.5,69.88,70.0,2600,6.55661043407258,6.61478299373378,6.55661043407258,6.56786963916829,27710.6596200723,0.0,1.0
1999-12-13,70.75,70.75,70.0,70.0,1600,6.63823967101652,6.63823967101652,6.56786963916829,6.56786963916829,17052.7136123522,0.0,1.0
1999-12-14,71.5,71.5,70.0,70.0,7300,6.70860970286476,6.70860970286476,6.56786963916829,6.56786963916829,77803.0058563569,0.0,1.0
1999-12-15,71.0,72.0,70.5,71.25,2100,6.66169634829927,6.75552305743024,6.61478299373378,6.68515302558201,22381.6866162123,0.0,1.0
1999-12-16,71.25,71.5,71.0,71.0,2800,6.68515302558201,6.70860970286476,6.66169634829927,6.66169634829927,29842.2488216164,0.0,1.0
1999-12-17,71.69,73.38,71.25,73.38,7400,6.72643677759964,6.88500391603099,6.68515302558201,6.88500391603099,78868.800457129,0.0,1.0
1999-12-20,70.5,70.81,70.5,70.75,6400,6.61478299373378,6.64386927356438,6.61478299373378,6.63823967101652,68210.8544494089,0.0,1.0
1999-12-21,70.5,70.5,70.5,70.5,2300,6.61478299373378,6.61478299373378,6.61478299373378,6.61478299373378,24513.2758177563,0.0,1.0
1999-12-22,70.0,73.63,69.5,73.63,5200,6.56786963916829,6.90846059331373,6.52095628460281,6.90846059331373,55421.3192401447,0.0,1.0
1999-12-23,70.0,72.88,70.0,71.0,5000,6.56786963916829,6.8380905614655,6.56786963916829,6.66169634829927,53289.7300386007,0.0,1.0
1999-12-27,70.63,71.44,70.0,70.0,300,6.62698046592081,6.7029801003169,6.56786963916829,6.56786963916829,3197.38380231604,0.0,1.0
1999-12-28,70.0,70.0,70.0,70.0,1200,6.56786963916829,6.56786963916829,6.56786963916829,6.56786963916829,12789.5352092642,0.0,1.0
1999-12-29,70.38,70.5,70.38,70.5,1200,6.60352378863806,6.61478299373378,6.60352378863806,6.61478299373378,12789.5352092642,0.0,1.0
1999-12-30,71.0,71.0,70.0,70.5,1700,6.66169634829927,6.66169634829927,6.56786963916829,6.61478299373378,18118.5082131242,0.0,1.0
1999-12-31,70.19,70.25,70.19,70.25,18600,6.58569671390318,6.59132631645104,6.58569671390318,6.59132631645104,198237.795743594,0.0,1.0
2000-01-03,71.75,71.75,70.19,71.75,800,6.7320663801475,6.7320663801475,6.58569671390318,6.7320663801475,8526.35680617611,0.0,1.0
2000-01-04,68.25,72.75,68.0,71.75,4600,6.40367289818909,6.82589308927848,6.38021622090634,6.7320663801475,49026.5516355126,0.0,1.0
2000-01-05,69.31,69.44,68.25,68.63,5000,6.50312920986792,6.51532668205495,6.40367289818909,6.43932704765886,53289.7300386007,0.0,1.0
2000-01-06,68.5,69.44,68.0,68.0,2500,6.42712957547183,6.51532668205495,6.38021622090634,6.38021622090634,26644.8650193003,0.0,1.0
2000-01-07,68.44,68.5,68.0,68.0,1000,6.42149997292397,6.42712957547183,6.38021622090634,6.38021622090634,10657.9460077201,0.0,1.0
2000-01-10,68.75,68.94,68.5,68.5,3200,6.45058625275457,6.46841332748946,6.42712957547183,6.42712957547183,34105.4272247045,0.0,1.0
2000-01-11,69.06,69.06,68.88,68.88,1200,6.47967253258518,6.47967253258518,6.4627837249416,6.4627837249416,12789.5352092642,0.0,1.0
2000-01-12,69.5,69.5,69.0,69.0,800,6.52095628460281,6.52095628460281,6.47404293003732,6.47404293003732,8526.3568061761,0.0,1.0
2000-01-13,69.19,69.44,69.19,69.44,1700,6.4918700047722,6.51532668205495,6.4918700047722,6.51532668205495,18118.5082131242,0.0,1.0
2000-01-14,69.19,69.19,68.94,68.94,2300,6.4918700047722,6.4918700047722,6.46841332748946,6.46841332748946,24513.2758177563,0.0,1.0
2000-01-18,68.94,69.19,68.94,69.0,600,6.46841332748946,6.4918700047722,6.46841332748946,6.47404293003732,6394.76760463208,0.0,1.0
2000-01-19,69.5,69.56,68.94,68.94,36800,6.52095628460281,6.52658588715066,6.46841332748946,6.46841332748946,392212.413084101,0.0,1.0
2000-01-20,69.5,69.5,68.94,69.5,1100,6.52095628460281,6.52095628460281,6.46841332748946,6.52095628460281,11723.7406084921,0.0,1.0
2000-01-21,68.94,69.72,68.94,69.72,5300,6.46841332748946,6.54159816061162,6.46841332748946,6.54159816061162,56487.1138409167,0.0,1.0
2000-01-24,69.25,69.25,68.94,68.94,4400,6.49749960732006,6.49749960732006,6.46841332748946,6.46841332748946,46894.9624339686,0.0,1.0
2000-01-25,69.25,69.25,69.0,69.0,4900,6.49749960732006,6.49749960732006,6.47404293003732,6.47404293003732,52223.9354378287,0.0,1.0
2000-01-26,68.0,69.25,68.0,69.25,6700,6.38021622090634,6.49749960732006,6.38021622090634,6.49749960732006,71408.2382517249,0.0,1.0
2000-01-27,68.5,69.0,68.0,68.0,1500,6.42712957547183,6.47404293003732,6.38021622090634,6.38021622090634,15986.9190115802,0.0,1.0
2000-01-28,68.69,69.44,68.56,69.44,4900,6.44495665020671,6.51532668205495,6.43275917801969,6.51532668205495,52223.9354378287,0.0,1.0
2000-01-31,68.94,69.13,68.69,69.0,11600,6.46841332748946,6.48624040222434,6.44495665020671,6.47404293003732,123632.173689554,0.0,1.0
2000-02-01,69.0,69.0,67.63,68.75,1800,6.47404293003732,6.47404293003732,6.34550033852788,6.45058625275457,19184.3028138962,0.0,1.0
2000-02-02,66.25,69.0,66.25,69.0,40200,6.21601947992713,6.47404293003732,6.21601947992713,6.47404293003732,428449.42951035,0.0,1.0
2000-02-03,66.38,67.5,66.25,66.25,12700,6.22821695211416,6.33330286634085,6.21601947992713,6.21601947992713,135355.914298046,0.0,1.0
2000-02-04,66.38,66.38,66.38,66.38,0,6.22821695211416,6.22821695211416,6.22821695211416,6.22821695211416,0,0.0,1.0
2000-02-07,66.25,66.94,66.25,66.38,5800,6.21601947992713,6.28075990922751,6.21601947992713,6.22821695211416,61816.0868447768,0.0,1.0
2000-02-08,66.25,66.25,66.25,66.25,2200,6.21601947992713,6.21601947992713,6.21601947992713,6.21601947992713,23447.4812169843,0.0,1.0
2000-02-09,66.25,66.25,66.25,66.25,2000,6.23478482175333,6.23478482175333,6.23478482175333,6.23478482175333,21251.7358317971,0.2,1.0
2000-02-10,67.19,67.19,66.38,67.19,1600,6.32324818375255,6.32324818375255,6.2470191164979,6.32324818375255,17001.3886654377,0.0,1.0
2000-02-11,66.5,68.25,66.38,68.0,9500,6.25831231164674,6.4230047409006,6.2470191164979,6.39947725100719,100945.745201036,0.0,1.0
2000-02-14,66.0,67.0,65.94,66.5,61400,6.21125733185992,6.30536729143356,6.2056107342855,6.25831231164674,652428.290036171,0.0,1.0
2000-02-15,66.06,66.06,66.0,66.0,2100,6.21690392943434,6.21690392943434,6.21125733185992,6.21125733185992,22314.322623387,0.0,1.0
2000-02-16,67.5,67.5,66.0,66.0,7700,6.35242227122037,6.35242227122037,6.21125733185992,6.21125733185992,81819.1829524189,0.0,1.0
2000-02-17,67.5,67.5,66.38,66.38,2900,6.35242227122037,6.35242227122037,6.2470191164979,6.2470191164979,30815.0169561058,0.0,1.0
2000-02-18,67.0,67.38,66.5,66.63,1900,6.30536729143356,6.34112907607154,6.25831231164674,6.27054660639131,20189.1490402072,0.0,1.0
2000-02-22,66.38,67.5,66.38,66.5,1000,6.2470191164979,6.35242227122037,6.2470191164979,6.25831231164674,10625.8679158986,0.0,1.0
2000-02-23,66.0,66.88,66.0,66.38,2300,6.21125733185992,6.29407409628472,6.21125733185992,6.2470191164979,24439.4962065667,0.0,1.0
2000-02-24,66.75,66.75,66.0,66.0,3900,6.28183980154015,6.28183980154015,6.21125733185992,6.21125733185992,41440.8848720043,0.0,1.0
2000-02-25,66.0,66.5,66.0,66.38,3600,6.21125733185992,6.25831231164674,6.21125733185992,6.2470191164979,38253.1244972348,0.0,1.0
2000-02-28,64.5,66.16,64.5,66.0,3800,6.07009239249947,6.2263149253917,6.07009239249947,6.21125733185992,40378.2980804145,0.0,1.0
2000-02-29,66.63,66.63,64.5,64.5,3200,6.27054660639131,6.27054660639131,6.07009239249947,6.07009239249947,34002.7773308754,0.0,1.0
2000-03-01,64.0,66.09,63.56,65.56,13500,6.02303741271265,6.21972722822155,5.98162903050025,6.16984894964752,143449.216864631,0.0,1.0
2000-03-02,63.88,64.75,63.88,64.75,2400,6.01174421756382,6.09361988239288,6.01174421756382,6.09361988239288,25502.0829981565,0.0,1.0
2000-03-03,64.89,65.0,64.63,64.88,3500,6.10679527673319,6.11714737228629,6.08232668724404,6.10585417713745,37190.5377056449,0.0,1.0
2000-03-06,64.89,64.89,64.89,64.89,0,6.10679527673319,6.10679527673319,6.10679527673319,6.10679527673319,0,0.0,1.0
2000-03-07,69.25,69.25,68.0,68.0,700,6.51711470047424,6.51711470047424,6.39947725100719,6.39947725100719,7438.10754112898,0.0,1.0
2000-03-08,67.88,69.0,66.75,66.75,2300,6.38818405585836,6.49358721058083,6.28183980154015,6.28183980154015,24439.4962065667,0.0,1.0
2000-03-09,66.94,68.88,66.0,66.94,9300,6.29972069385914,6.48229401543199,6.21125733185992,6.29972069385914,98820.5716178565,0.0,1.0
2000-03-10,64.38,65.69,64.38,65.69,7900,6.05879919735063,6.18208324439209,6.05879919735063,6.18208324439209,83944.3565355986,0.0,1.0
2000-03-13,64.13,64.13,63.88,63.88,3200,6.03527170745722,6.03527170745722,6.01174421756382,6.01174421756382,34002.7773308754,0.0,1.0
2000-03-14,64.0,64.0,62.88,63.88,47800,6.02303741271265,6.02303741271265,5.91763425799018,6.01174421756382,507916.486379951,0.0,1.0
2000-03-15,63.5,64.0,63.0,63.0,15800,5.97598243292583,6.02303741271265,5.92892745313902,5.92892745313902,167888.713071197,0.0,1.0
2000-03-16,63.5,64.25,63.38,63.38,8800,5.97598243292583,6.04656490260606,5.964689237777,5.964689237777,93507.6376599073,0.0,1.0
2000-03-17,63.38,63.63,63.38,63.5,1500,5.964689237777,5.98821672767041,5.964689237777,5.97598243292583,15938.8018738478,0.0,1.0
2000-03-20,63.38,64.59,63.25,63.25,38600,5.964689237777,6.0785622888611,5.95245494303242,5.95245494303242,410158.501553684,0.0,1.0
2000-03-21,63.5,64.75,63.38,63.38,10300,5.97598243292583,6.09361988239288,5.964689237777,5.964689237777,109446.439533755,0.0,1.0
2000-03-22,64.19,64.94,63.0,63.0,3600,6.04091830503164,6.11150077471187,5.92892745313902,5.92892745313902,38253.1244972348,0.0,1.0
2000-03-23,63.75,63.88,63.5,63.5,4700,5.99950992281924,6.01174421756382,5.97598243292583,5.97598243292583,49941.5792047232,0.0,1.0
2000-03-24,64.81,65.0,63.75,63.75,3000,6.0992664799673,6.11714737228629,5.99950992281924,5.99950992281924,31877.6037476956,0.0,1.0
2000-03-27,65.19,65.25,64.38,64.88,3400,6.13502826460528,6.1406748621797,6.05879919735063,6.10585417713745,36127.9509140551,0.0,1.0
2000-03-28,65.25,65.25,64.38,64.94,1800,6.1406748621797,6.1406748621797,6.05879919735063,6.11150077471187,19126.5622486174,0.0,1.0
2000-03-29,66.0,66.5,64.38,64.81,8000,6.21125733185992,6.25831231164674,6.05879919735063,6.0992664799673,85006.9433271884,0.0,1.0
2000-03-30,64.0,65.0,63.88,64.63,13600,6.02303741271265,6.11714737228629,6.01174421756382,6.08232668724404,144511.80365622,0.0,1.0
2000-03-31,63.88,66.0,63.5,63.5,5000,6.01174421756382,6.21125733185992,5.97598243292583,5.97598243292583,53129.3395794927,0.0,1.0
2000-04-03,64.06,65.81,63.88,65.81,2200,6.02868401028707,6.19337643954093,6.01174421756382,6.19337643954093,23376.9094149768,0.0,1.0
2000-04-04,64.08,64.13,64.06,64.06,7200,6.03056620947854,6.03527170745722,6.02868401028707,6.02868401028707,76506.2489944696,0.0,1.0
2000-04-05,64.19,65.38,64.06,64.06,13100,6.04091830503164,6.15290915692427,6.02868401028707,6.02868401028707,139198.869698271,0.0,1.0
2000-04-06,66.44,66.44,65.5,65.94,12800,6.25266571407232,6.25266571407232,6.1642023520731,6.2056107342855,136011.109323502,0.0,1.0
2000-04-07,66.75,67.06,66.19,66.44,3400,6.28183980154015,6.31101388900797,6.22913822417891,6.25266571407232,36127.9509140551,0.0,1.0
2000-04-10,67.56,67.56,65.25,65.25,9900,6.35806886879479,6.35806886879479,6.1406748621797,6.1406748621797,105196.092367396,0.0,1.0
2000-04-11,67.0,67.0,66.5,66.56,2600,6.30536729143356,6.30536729143356,6.25831231164674,6.26395890922116,27627.2565813362,0.0,1.0
2000-04-12,69.25,69.5,69.0,69.0,2500,6.51711470047424,6.54064219036764,6.49358721058083,6.49358721058083,26564.6697897464,0.0,1.0
2000-04-13,69.88,69.94,69.0,69.0,63900,6.57640397500563,6.58205057258004,6.49358721058083,6.49358721058083,678992.959825917,0.0,1.0
2000-04-14,69.5,69.94,69.41,69.94,2300,6.54064219036764,6.58205057258004,6.53217229400602,6.58205057258004,24439.4962065667,0.0,1.0
2000-04-17,71.0,71.94,69.38,69.5,5900,6.6818071297281,6.77027049172731,6.52934899521881,6.54064219036764,62692.6207038014,0.0,1.0
2000-04-18,69.27,71.94,69.0,71.94,4200,6.51899689966571,6.77027049172731,6.49358721058083,6.77027049172731,44628.6452467739,0.0,1.0
2000-04-19,69.25,70.09,69.25,70.09,1200,6.51711470047424,6.59616706651609,6.51711470047424,6.59616706651609,12751.0414990783,0.0,1.0
2000-04-20,69.25,70.94,69.13,69.25,4300,6.51711470047424,6.67616053215368,6.5058215053254,6.51711470047424,45691.2320383638,0.0,1.0
2000-04-24,69.5,69.5,69.25,69.25,200,6.54064219036764,6.54064219036764,6.51711470047424,6.51711470047424,2125.17358317971,0.0,1.0
2000-04-25,70.5,70.94,69.88,70.94,2300,6.63475214994128,6.67616053215368,6.57640397500563,6.67616053215368,24439.4962065667,0.0,1.0
2000-04-26,71.0,71.0,70.94,70.94,4200,6.6818071297281,6.6818071297281,6.67616053215368,6.67616053215368,44628.6452467739,0.0,1.0
2000-04-27,68.5,70.0,68.25,69.0,1700,6.44653223079401,6.58769717015446,6.4230047409006,6.49358721058083,18063.9754570275,0.0,1.0
2000-04-28,71.13,71.88,70.5,70.5,16300,6.69404142447267,6.7646238941529,6.63475214994128,6.63475214994128,173201.647029146,0.0,1.0
2000-05-01,72.75,72.94,71.06,71.5,8500,6.84649955898196,6.86438045130095,6.68745372730252,6.72886210951491,90319.8772851377,0.0,1.0
2000-05-02,72.13,72.13,69.13,71.13,6700,6.7881513840463,6.7881513840463,6.5058215053254,6.69404142447267,71193.3150365204,0.0,1.0
2000-05-03,72.25,72.25,71.0,71.0,1500,6.82014877030134,6.82014877030134,6.70215311683592,6.70215311683592,15890.4158325584,0.22,1.0
2000-05-04,72.0,72.41,70.52,72.41,4100,6.79654963960826,6.83525221394491,6.6568427859052,6.83525221394491,43433.8032756595,0.0,1.0
2000-05-05,72.02,72.28,71.75,71.75,3100,6.7984375700637,6.82298066598451,6.77295050891517,6.77295050891517,32840.1927206207,0.0,1.0
2000-05-08,71.13,71.13,70.0,70.0,1400,6.71442466479632,6.71442466479632,6.60775659406358,6.60775659406358,14831.0547770545,0.0,1.0
2000-05-09,70.0,71.97,70.0,71.97,1800,6.60775659406358,6.79371774392509,6.60775659406358,6.79371774392509,19068.4989990701,0.0,1.0
2000-05-10,70.13,70.31,70.13,70.31,3200,6.62002814202399,6.63701951612301,6.62002814202399,6.63701951612301,33899.5537761245,0.0,1.0
2000-05-11,69.63,69.81,69.63,69.63,1000,6.57282988063782,6.58982125473684,6.57282988063782,6.57282988063782,10593.6105550389,0.0,1.0
2000-05-12,69.94,70.63,69.94,70.63,900,6.60209280269724,6.66722640341016,6.60209280269724,6.66722640341016,9534.24949953503,0.0,1.0
2000-05-15,70.31,70.69,70.31,70.63,1700,6.63701951612301,6.6728901947765,6.63701951612301,6.66722640341016,18009.1379435662,0.0,1.0
2000-05-16,70.13,70.38,69.88,70.38,13200,6.62002814202399,6.64362727271707,6.5964290113309,6.64362727271707,139835.659326514,0.0,1.0
2000-05-17,67.75,69.91,67.5,69.91,18200,6.39536441782583,6.59926090701407,6.37176528713274,6.59926090701407,192803.712101708,0.0,1.0
2000-05-18,67.0,67.25,66.75,67.25,3200,6.32456702574657,6.34816615643966,6.30096789505349,6.34816615643966,33899.5537761246,0.0,1.0
2000-05-19,67.25,68.81,66.5,66.75,4900,6.34816615643966,6.4954247319645,6.2773687643604,6.30096789505349,51908.6917196907,0.0,1.0
2000-05-22,67.19,67.19,66.75,67.13,6700,6.34250236507332,6.34250236507332,6.30096789505349,6.33683857370698,70977.1907187607,0.0,1.0
2000-05-23,68.94,68.94,67.91,67.91,3500,6.50769627992491,6.50769627992491,6.4104678614694,6.4104678614694,37077.6369426362,0.0,1.0
2000-05-24,66.63,67.38,66.25,67.38,7600,6.28964031232081,6.36043770440006,6.25376963366732,6.36043770440006,80511.4402182958,0.0,1.0
2000-05-25,65.25,66.63,65.0,66.63,3800,6.15937311089498,6.28964031232081,6.1357739802019,6.28964031232081,40255.7201091479,0.0,1.0
2000-05-26,65.25,65.25,65.25,65.25,3000,6.15937311089498,6.15937311089498,6.15937311089498,6.15937311089498,31780.8316651168,0.0,1.0
2000-05-30,67.25,67.25,66.13,66.63,1500,6.34816615643966,6.34816615643966,6.24244205093464,6.28964031232081,15890.4158325584,0.0,1.0
2000-05-31,70.0,70.0,69.25,69.25,2100,6.60775659406358,6.60775659406358,6.53695920198433,6.53695920198433,22246.5821655817,0.0,1.0
2000-06-01,70.0,70.13,69.63,70.13,7200,6.60775659406358,6.62002814202399,6.57282988063782,6.62002814202399,76273.9959962803,0.0,1.0
2000-06-02,70.13,70.13,70.0,70.0,2500,6.62002814202399,6.62002814202399,6.60775659406358,6.60775659406358,26484.0263875973,0.0,1.0
2000-06-05,69.75,70.13,69.63,69.63,9400,6.5841574633705,6.62002814202399,6.57282988063782,6.57282988063782,99579.9392173658,0.0,1.0
2000-06-06,70.0,70.13,69.75,69.75,700,6.60775659406358,6.62002814202399,6.5841574633705,6.5841574633705,7415.52738852725,0.0,1.0
2000-06-07,70.13,70.13,69.88,69.88,1400,6.62002814202399,6.62002814202399,6.5964290113309,6.5964290113309,14831.0547770545,0.0,1.0
2000-06-08,69.81,69.81,69.25,69.5,14000,6.58982125473684,6.58982125473684,6.53695920198433,6.56055833267741,148310.547770545,0.0,1.0
2000-06-09,69.81,69.81,69.81,69.81,0,6.58982125473684,6.58982125473684,6.58982125473684,6.58982125473684,0,0.0,1.0
2000-06-12,69.81,69.81,69.81,69.81,0,6.58982125473684,6.58982125473684,6.58982125473684,6.58982125473684,0,0.0,1.0
2000-06-13,69.88,69.88,69.13,69.13,1900,6.5964290113309,6.5964290113309,6.52563161925165,6.52563161925165,20127.860054574,0.0,1.0
2000-06-14,69.25,70.63,69.25,69.25,27600,6.53695920198433,6.66722640341016,6.53695920198433,6.53695920198433,292383.651319074,0.0,1.0
2000-06-15,69.5,69.5,69.38,69.38,1600,6.56055833267741,6.56055833267741,6.54923074994473,6.54923074994473,16949.7768880623,0.0,1.0
2000-06-16,69.44,70.25,69.44,70.25,8000,6.55489454131107,6.63135572475667,6.55489454131107,6.63135572475667,84748.8844403114,0.0,1.0
2000-06-19,70.03,70.13,68.94,69.31,9300,6.61058848974675,6.62002814202399,6.50769627992491,6.54262299335067,98520.578161862,0.0,1.0
2000-06-20,69.5,70.06,69.44,70.06,31400,6.56055833267741,6.61342038542992,6.55489454131107,6.61342038542992,332639.371428222,0.0,1.0
2000-06-21,70.0,70.0,69.19,69.25,4500,6.60775659406358,6.60775659406358,6.53129541061799,6.53695920198433,47671.2474976752,0.0,1.0
2000-06-22,69.44,69.44,69.25,69.25,300,6.55489454131107,6.55489454131107,6.53695920198433,6.53695920198433,3178.08316651168,0.0,1.0
2000-06-23,66.5,69.25,66.5,69.25,3200,6.2773687643604,6.53695920198433,6.2773687643604,6.53695920198433,33899.5537761246,0.0,1.0
2000-06-26,64.5,67.25,64.25,67.25,3500,6.08857571881573,6.34816615643966,6.06497658812265,6.34816615643966,37077.6369426362,0.0,1.0
2000-06-27,64.56,65.53,64.56,65.53,3500,6.09423951018207,6.18580413727124,6.09423951018207,6.18580413727124,37077.6369426362,0.0,1.0
2000-06-28,66.75,66.75,65.75,65.75,5100,6.30096789505349,6.30096789505349,6.20657137228115,6.20657137228115,54027.4138306985,0.0,1.0
2000-06-29,65.13,65.13,65.0,65.0,1500,6.1480455281623,6.1480455281623,6.1357739802019,6.1357739802019,15890.4158325584,0.0,1.0
2000-06-30,67.75,68.0,65.13,67.75,3700,6.39536441782583,6.41896354851891,6.1480455281623,6.39536441782583,39196.359053644,0.0,1.0
2000-07-03,67.75,67.75,67.75,67.75,400,6.39536441782583,6.39536441782583,6.39536441782583,6.39536441782583,4237.44422201557,0.0,1.0
2000-07-05,67.75,68.75,67.63,68.5,1500,6.39536441782583,6.48976094059816,6.38403683509314,6.46616180990508,15890.4158325584,0.0,1.0
2000-07-06,68.13,68.88,68.0,68.75,9600,6.43123509647931,6.50203248855857,6.41896354851891,6.48976094059816,101698.661328374,0.0,1.0
2000-07-07,68.75,68.75,68.06,68.75,5300,6.48976094059816,6.48976094059816,6.42462733988525,6.48976094059816,56146.1359417063,0.0,1.0
2000-07-10,68.22,68.5,68.0,68.0,1100,6.43973078352882,6.46616180990508,6.41896354851891,6.41896354851891,11652.9716105428,0.0,1.0
2000-07-11,68.0,68.19,67.25,68.19,13200,6.41896354851891,6.43689888784565,6.34816615643966,6.43689888784565,139835.659326514,0.0,1.0
2000-07-12,67.88,68.0,67.5,67.5,300,6.40763596578623,6.41896354851891,6.37176528713274,6.37176528713274,3178.08316651168,0.0,1.0
2000-07-13,68.31,68.31,67.81,67.81,600,6.44822647057833,6.44822647057833,6.40102820919217,6.40102820919217,6356.16633302336,0.0,1.0
2000-07-14,70.0,70.0,67.75,68.38,6700,6.60775659406358,6.60775659406358,6.39536441782583,6.4548342271724,70977.1907187608,0.0,1.0
2000-07-17,67.0,70.19,67.0,70.19,3100,6.32456702574657,6.62569193339033,6.32456702574657,6.62569193339033,32840.1927206207,0.0,1.0
2000-07-18,64.88,67.0,64.88,67.0,7800,6.12444639746922,6.32456702574657,6.12444639746922,6.32456702574657,82630.1623293036,0.0,1.0
2000-07-19,64.44,65.13,64.44,65.13,1600,6.08291192744939,6.1480455281623,6.08291192744939,6.1480455281623,16949.7768880623,0.0,1.0
2000-07-20,65.19,65.25,64.38,64.88,65800,6.15370931952864,6.15937311089498,6.07724813608305,6.12444639746922,697059.574521561,0.0,1.0
2000-07-21,65.38,65.75,65.13,65.19,36100,6.17164465885539,6.20657137228115,6.1480455281623,6.15370931952864,382429.341036905,0.0,1.0
2000-07-24,65.25,65.38,65.06,65.31,7400,6.15937311089498,6.17164465885539,6.14143777156824,6.16503690226132,78392.718107288,0.0,1.0
2000-07-25,65.0,65.13,65.0,65.06,5300,6.1357739802019,6.1480455281623,6.1357739802019,6.14143777156824,56146.1359417063,0.0,1.0
2000-07-26,65.25,65.31,65.0,65.0,7200,6.15937311089498,6.16503690226132,6.1357739802019,6.1357739802019,76273.9959962803,0.0,1.0
2000-07-27,64.88,65.31,64.81,65.31,7000,6.12444639746922,6.16503690226132,6.11783864087516,6.16503690226132,74155.2738852724,0.0,1.0
2000-07-28,64.5,65.13,64.5,65.06,4300,6.08857571881573,6.1480455281623,6.08857571881573,6.14143777156824,45552.5253866674,0.0,1.0
2000-07-31,65.94,66.0,64.94,64.94,38000,6.2245067116079,6.23017050297424,6.13011018883556,6.13011018883556,402557.201091479,0.0,1.0
2000-08-01,64.75,65.88,64.06,64.06,6800,6.11217484950881,6.21884292024156,6.0470412487959,6.0470412487959,72036.5517742647,0.0,1.0
2000-08-02,64.56,64.88,64.56,64.88,1600,6.11500674519199,6.14531656796865,6.11500674519199,6.14531656796865,16892.2135827925,0.22,1.0
2000-08-03,64.13,64.63,64.06,64.06,2000,6.07427792083584,6.12163701892438,6.06764764710345,6.06764764710345,21115.2669784907,0.0,1.0
2000-08-04,63.31,64.0,63.31,63.75,31300,5.99660899997064,6.06196455533282,5.99660899997064,6.03828500628855,330453.928213379,0.0,1.0
2000-08-07,62.75,63.88,62.75,63.88,2900,5.94356681011148,6.05059837179157,5.94356681011148,6.05059837179157,30617.1371188115,0.0,1.0
2000-08-08,63.44,63.81,62.75,62.75,18500,6.00892236547366,6.04396809805918,5.94356681011148,5.94356681011148,195316.219551039,0.0,1.0
2000-08-09,63.69,63.69,63.5,63.5,5700,6.03260191451793,6.03260191451793,6.01460545724429,6.01460545724429,60178.5108886984,0.0,1.0
2000-08-10,64.25,64.5,63.69,63.75,6300,6.08564410437709,6.10932365342136,6.03260191451793,6.03828500628855,66513.0909822456,0.0,1.0
2000-08-11,65.69,65.69,64.38,64.38,10600,6.22203830687208,6.22203830687208,6.09795746988011,6.09795746988011,111910.914986001,0.0,1.0
2000-08-14,65.81,66.0,65.69,65.69,600,6.23340449041333,6.25140094768697,6.22203830687208,6.22203830687208,6334.5800935472,0.0,1.0
2000-08-15,66.38,66.38,65.63,65.63,1600,6.28739386223426,6.28739386223426,6.21635521510146,6.21635521510146,16892.2135827925,0.0,1.0
2000-08-16,66.44,66.56,65.75,66.0,15300,6.29307695400489,6.30444313754614,6.22772139864271,6.25140094768697,161531.792385453,0.0,1.0
2000-08-17,65.25,66.0,65.25,66.0,5500,6.18036230055417,6.25140094768697,6.18036230055417,6.25140094768697,58066.9841908493,0.0,1.0
2000-08-18,65.44,65.88,65.13,65.88,4200,6.19835875782781,6.24003476414572,6.16899611701292,6.24003476414572,44342.0606548304,0.0,1.0
2000-08-21,65.06,65.13,65.06,65.13,7800,6.16236584328052,6.16899611701292,6.16236584328052,6.16899611701292,82349.5412161136,0.0,1.0
2000-08-22,64.88,65.44,64.31,65.44,9000,6.14531656796865,6.19835875782781,6.09132719614772,6.19835875782781,95018.701403208,0.0,1.0
2000-08-23,65.13,65.25,64.75,64.75,5900,6.16899611701292,6.18036230055417,6.13300320246563,6.13300320246563,62290.0375865474,0.0,1.0
2000-08-24,65.0,65.0,65.0,65.0,100,6.1566827515099,6.1566827515099,6.1566827515099,6.1566827515099,1055.76334892453,0.0,1.0
2000-08-25,65.19,65.5,65.19,65.5,900,6.17467920878354,6.20404184959844,6.17467920878354,6.20404184959844,9501.8701403208,0.0,1.0
2000-08-28,65.5,65.5,65.0,65.19,5800,6.20404184959844,6.20404184959844,6.1566827515099,6.17467920878354,61234.2742376229,0.0,1.0
2000-08-29,65.0,65.5,64.94,64.94,3500,6.1566827515099,6.20404184959844,6.15099965973927,6.15099965973927,36951.7172123587,0.0,1.0
2000-08-30,65.0,65.02,65.0,65.0,5100,6.1566827515099,6.15857711543344,6.1566827515099,6.1566827515099,53843.9307951512,0.0,1.0
2000-08-31,65.25,65.25,64.88,65.19,1300,6.18036230055417,6.18036230055417,6.14531656796865,6.17467920878354,13724.9235360189,0.0,1.0
2000-09-01,64.44,64.94,64.39,64.94,2200,6.10364056165074,6.15099965973927,6.09890465184188,6.15099965973927,23226.7936763397,0.0,1.0
2000-09-05,65.0,65.0,64.0,64.0,9500,6.1566827515099,6.1566827515099,6.06196455533282,6.06196455533282,100297.518147831,0.0,1.0
2000-09-06,65.19,65.19,64.88,65.13,3700,6.17467920878354,6.17467920878354,6.14531656796865,6.16899611701292,39063.2439102077,0.0,1.0
2000-09-07,64.94,65.31,64.88,64.94,8600,6.15099965973927,6.18604539232479,6.14531656796865,6.15099965973927,90795.6480075099,0.0,1.0
2000-09-08,65.0,65.0,64.88,64.94,10200,6.1566827515099,6.1566827515099,6.14531656796865,6.15099965973927,107687.861590302,0.0,1.0
2000-09-11,64.94,65.44,64.94,65.06,13000,6.15099965973927,6.19835875782781,6.15099965973927,6.16236584328052,137249.235360189,0.0,1.0
2000-09-12,64.94,65.25,64.94,65.25,3900,6.15099965973927,6.18036230055417,6.15099965973927,6.18036230055417,41174.7706080568,0.0,1.0
2000-09-13,64.94,64.94,64.94,64.94,1900,6.15099965973927,6.15099965973927,6.15099965973927,6.15099965973927,20059.5036295661,0.0,1.0
2000-09-14,65.0,65.0,64.94,64.94,4700,6.1566827515099,6.1566827515099,6.15099965973927,6.15099965973927,49620.877399453,0.0,1.0
2000-09-15,65.94,65.94,64.94,64.94,11800,6.24571785591635,6.24571785591635,6.15099965973927,6.15099965973927,124580.075173095,0.0,1.0
2000-09-18,65.75,65.75,65.06,65.75,5400,6.22772139864271,6.22772139864271,6.16236584328052,6.22772139864271,57011.2208419248,0.0,1.0
2000-09-19,65.75,65.75,65.75,65.75,0,6.22772139864271,6.22772139864271,6.22772139864271,6.22772139864271,0,0.0,1.0
2000-09-20,66.06,66.06,65.0,65.81,4300,6.2570840394576,6.2570840394576,6.1566827515099,6.23340449041333,45397.8240037549,0.0,1.0
2000-09-21,65.25,66.06,65.13,66.06,700,6.18036230055417,6.2570840394576,6.16899611701292,6.2570840394576,7390.34344247173,0.0,1.0
2000-09-22,66.31,66.31,65.19,65.19,1000,6.28076358850187,6.28076358850187,6.17467920878354,6.17467920878354,10557.6334892453,0.0,1.0
2000-09-25,67.13,67.13,65.5,67.0,3300,6.35843250936707,6.35843250936707,6.20404184959844,6.34611914386405,34840.1905145096,0.0,1.0
2000-09-26,67.63,67.63,66.75,67.13,1500,6.40579160745561,6.40579160745561,6.32243959481978,6.35843250936707,15836.450233868,0.0,1.0
2000-09-27,66.94,67.69,66.0,67.69,5500,6.34043605209343,6.41147469922623,6.25140094768697,6.41147469922623,58066.9841908493,0.0,1.0
2000-09-28,70.25,70.25,66.94,66.94,7900,6.65395328143954,6.65395328143954,6.34043605209343,6.34043605209343,83405.3045650382,0.0,1.0
2000-09-29,69.0,69.25,68.81,68.81,2100,6.5355555362182,6.55923508526247,6.51755907894456,6.51755907894456,22171.0303274152,0.0,1.0
2000-10-02,57.44,58.0,52.25,57.25,17800,5.44061318841121,5.49365537827037,4.94902575025219,5.42261673113756,187925.876108567,0.0,1.0
2000-10-03,64.0,64.0,60.0,64.0,29900,6.06196455533282,6.06196455533282,5.68309177062452,6.06196455533282,315673.241328436,0.0,1.0
2000-10-04,67.5,67.5,64.56,64.56,18900,6.39347824195259,6.39347824195259,6.11500674519199,6.11500674519199,199539.272946737,0.0,1.0
2000-10-05,67.8,67.88,66.19,67.5,3700,6.42189370080571,6.42947115649988,6.26939740496062,6.39347824195259,39063.2439102077,0.0,1.0
2000-10-06,68.38,68.5,67.75,67.75,4100,6.47683025458841,6.48819643812966,6.41715779099686,6.41715779099686,43286.2973059059,0.0,1.0
2000-10-09,68.13,68.5,67.88,68.44,6100,6.45315070554414,6.48819643812966,6.42947115649988,6.48251334635904,64401.5642843966,0.0,1.0
2000-10-10,67.75,68.0,64.0,64.0,70200,6.41715779099686,6.44083734004113,6.06196455533282,6.06196455533282,741145.870945022,0.0,1.0
2000-10-11,67.94,68.19,67.63,67.88,7300,6.4351542482705,6.45883379731477,6.40579160745561,6.42947115649988,77070.7244714909,0.0,1.0
2000-10-12,67.81,67.81,67.5,67.81,700,6.42284088276748,6.42284088276748,6.39347824195259,6.42284088276748,7390.34344247173,0.0,1.0
2000-10-13,67.5,68.0,67.06,68.0,2300,6.39347824195259,6.44083734004113,6.35180223563467,6.44083734004113,24282.5570252643,0.0,1.0
2000-10-16,67.81,67.88,66.81,67.5,4800,6.42284088276748,6.42947115649988,6.32812268659041,6.39347824195259,50676.6407483776,0.0,1.0
2000-10-17,72.63,73.0,67.44,67.44,14600,6.87938258834098,6.9144283209265,6.38779515018196,6.38779515018196,154141.448942982,0.0,1.0
2000-10-18,69.25,69.69,64.81,69.69,3400,6.55923508526247,6.60091109158038,6.13868629423625,6.60091109158038,35895.9538634341,0.0,1.0
2000-10-19,70.88,70.88,69.94,70.0,3500,6.7136257450311,6.7136257450311,6.62459064062465,6.63027373239528,36951.7172123587,0.0,1.0
2000-10-20,70.81,71.75,70.56,70.56,6400,6.70699547129871,6.79603057570516,6.68331592225444,6.68331592225444,67568.8543311701,0.0,1.0
2000-10-23,70.5,70.83,70.31,70.81,2600,6.67763283048381,6.70888983522225,6.65963637321017,6.70699547129871,27449.8470720379,0.0,1.0
2000-10-24,69.94,70.5,69.25,70.48,6600,6.62459064062465,6.67763283048381,6.55923508526247,6.67573846656027,69680.3810290192,0.0,1.0
2000-10-25,68.06,69.88,68.06,69.88,4500,6.44652043181175,6.61890754885403,6.44652043181175,6.61890754885403,47509.350701604,0.0,1.0
2000-10-26,68.69,69.13,68.0,68.0,7400,6.50619289540331,6.54786890172122,6.44083734004113,6.44083734004113,78126.4878204154,0.0,1.0
2000-10-27,65.88,68.75,64.5,68.75,12400,6.24003476414572,6.51187598717393,6.10932365342136,6.51187598717393,130914.655266642,0.0,1.0
2000-10-30,68.31,68.31,64.88,65.63,4100,6.47019998085602,6.47019998085602,6.14531656796865,6.21635521510146,43286.2973059058,0.0,1.0
2000-10-31,68.13,68.75,68.06,68.75,5100,6.45315070554414,6.51187598717393,6.44652043181175,6.51187598717393,53843.9307951512,0.0,1.0
2000-11-01,68.06,68.06,68.06,68.06,900,6.44652043181175,6.44652043181175,6.44652043181175,6.44652043181175,9501.8701403208,0.0,1.0
2000-11-02,65.0,68.75,65.0,68.25,7900,6.1566827515099,6.51187598717393,6.1566827515099,6.46451688908539,83405.3045650381,0.0,1.0
2000-11-03,66.81,66.81,66.81,66.81,100,6.32812268659041,6.32812268659041,6.32812268659041,6.32812268659041,1055.76334892453,0.0,1.0
2000-11-06,66.81,66.81,65.75,65.75,1500,6.32812268659041,6.32812268659041,6.22772139864271,6.22772139864271,15836.450233868,0.0,1.0
2000-11-07,65.88,65.88,65.75,65.75,300,6.24003476414572,6.24003476414572,6.22772139864271,6.22772139864271,3167.2900467736,0.0,1.0
2000-11-08,66.5,67.63,66.06,66.06,3700,6.31959804893447,6.42698369999155,6.27778416710693,6.27778416710693,38934.4382498323,0.22,1.0
2000-11-09,66.06,67.69,66.0,66.13,14100,6.27778416710693,6.43268559296803,6.27208227413045,6.28443637557949,148371.778195307,0.0,1.0
2000-11-10,65.75,66.13,65.31,66.13,13400,6.24832438672844,6.28443637557949,6.2065105049009,6.28443637557949,141005.803391285,0.0,1.0
2000-11-13,69.25,69.31,65.38,65.75,31000,6.58093481035657,6.58663670333305,6.21316271337347,6.24832438672844,326207.455606703,0.0,1.0
2000-11-14,69.25,69.5,69.25,69.38,4500,6.58093481035657,6.60469269775858,6.58093481035657,6.59328891180562,47352.695168715,0.0,1.0
2000-11-15,69.13,70.0,68.81,68.81,19500,6.56953102440361,6.6522084725626,6.53912092852903,6.53912092852903,205195.012397765,0.0,1.0
2000-11-16,68.69,69.75,68.69,69.63,9700,6.52771714257607,6.62845058516059,6.52771714257607,6.61704679920762,102071.365141452,0.0,1.0
2000-11-17,68.5,69.0,68.5,69.0,1400,6.50966114815054,6.55717692295456,6.50966114815054,6.55717692295456,14731.9496080447,0.0,1.0
2000-11-20,68.63,68.92,68.63,68.63,1400,6.52201524959959,6.54957439898592,6.52201524959959,6.52201524959959,14731.9496080447,0.0,1.0
2000-11-21,68.19,68.63,68.13,68.63,2200,6.48020136777205,6.52201524959959,6.47449947479557,6.52201524959959,23150.2065269273,0.0,1.0
2000-11-22,66.94,68.5,66.06,68.5,17800,6.361411930762,6.50966114815054,6.27778416710693,6.50966114815054,187306.216445139,0.0,1.0
2000-11-24,67.19,67.19,67.19,67.19,200,6.38516981816401,6.38516981816401,6.38516981816401,6.38516981816401,2104.56422972067,0.0,1.0
2000-11-27,65.69,67.75,65.5,67.5,12100,6.24262249375196,6.43838748594452,6.22456649932643,6.41462959854251,127326.1358981,0.0,1.0
2000-11-28,66.88,66.88,64.31,65.25,22600,6.35571003778552,6.35571003778552,6.11147895529287,6.20080861192442,237815.757958435,0.0,1.0
2000-11-29,64.44,67.88,64.25,66.63,20100,6.12383305674191,6.45074158739356,6.10577706231639,6.33195215038351,211508.705086927,0.0,1.0
2000-11-30,64.13,65.03,63.0,65.03,2900,6.09437327636342,6.17990167101065,5.98698762530634,6.17990167101065,30516.1813309497,0.0,1.0
2000-12-01,68.75,70.0,65.0,65.0,9800,6.53341903555255,6.6522084725626,6.17705072452241,6.17705072452241,103123.647256313,0.0,1.0
2000-12-04,67.0,68.25,67.0,67.13,16400,6.36711382373849,6.48590326074853,6.36711382373849,6.37946792518753,172574.266837095,0.0,1.0
2000-12-05,67.0,68.63,66.89,67.56,7400,6.36711382373849,6.52201524959959,6.3566603532816,6.42033149151899,77868.8764996646,0.0,1.0
2000-12-06,65.5,67.11,65.5,67.11,5400,6.22456649932643,6.37756729419537,6.22456649932643,6.37756729419537,56823.234202458,0.0,1.0
2000-12-07,63.5,65.88,63.5,65.5,13100,6.03450340011036,6.26067848817749,6.03450340011036,6.22456649932643,137848.957046704,0.0,1.0
2000-12-08,67.0,67.0,63.75,63.75,6700,6.36711382373849,6.36711382373849,6.05826128751237,6.05826128751237,70502.9016956423,0.0,1.0
2000-12-11,66.63,67.88,65.88,65.88,3600,6.33195215038351,6.45074158739356,6.26067848817749,6.26067848817749,37882.156134972,0.0,1.0
2000-12-12,67.5,68.0,67.27,67.63,1500,6.41462959854251,6.46214537334652,6.39277234213266,6.42698369999155,15784.231722905,0.0,1.0
2000-12-13,66.14,67.75,66.0,67.75,4800,6.28538669107558,6.43838748594452,6.27208227413045,6.43838748594452,50509.541513296,0.0,1.0
2000-12-14,65.56,65.88,65.5,65.88,600,6.23026839230291,6.26067848817749,6.22456649932643,6.26067848817749,6313.69268916201,0.0,1.0
2000-12-15,66.75,67.38,65.5,67.0,10500,6.34335593633648,6.40322581258954,6.22456649932643,6.36711382373849,110489.622060335,0.0,1.0
2000-12-18,67.88,67.88,67.0,67.31,22600,6.45074158739356,6.45074158739356,6.36711382373849,6.39657360411698,237815.757958435,0.0,1.0
2000-12-19,67.25,68.0,67.0,68.0,5200,6.3908717111405,6.46214537334652,6.36711382373849,6.46214537334652,54718.6699727373,0.0,1.0
2000-12-20,66.63,67.25,66.63,67.25,4800,6.33195215038351,6.3908717111405,6.33195215038351,6.3908717111405,50509.541513296,0.0,1.0
2000-12-21,68.44,69.56,66.13,66.5,6900,6.50395925517406,6.61039459073506,6.28443637557949,6.31959804893447,72607.465925363,0.0,1.0
2000-12-22,68.75,68.94,67.25,68.19,9400,6.53341903555255,6.55147502997808,6.3908717111405,6.48020136777205,98914.5187968714,0.0,1.0
2000-12-26,68.25,68.72,68.0,68.06,2900,6.48590326074853,6.53056808906431,6.46214537334652,6.46784726632301,30516.1813309497,0.0,1.0
2000-12-27,68.69,68.69,68.13,68.13,1700,6.52771714257607,6.52771714257607,6.47449947479557,6.47449947479557,17888.7959526257,0.0,1.0
2000-12-28,69.5,69.5,68.25,68.69,6300,6.60469269775858,6.60469269775858,6.48590326074853,6.52771714257607,66293.773236201,0.0,1.0
2000-12-29,68.5,69.48,68.38,68.75,23100,6.50966114815054,6.60279206676642,6.49825736219758,6.53341903555255,243077.168532737,0.0,1.0
2001-01-02,64.75,68.88,64.0,68.38,21300,6.1532928371204,6.5457731370016,6.08201917491438,6.49825736219758,224136.090465251,0.0,1.0
2001-01-03,65.0,65.56,64.44,64.75,19900,6.17705072452241,6.23026839230291,6.12383305674191,6.1532928371204,209404.140857206,0.0,1.0
2001-01-04,66.69,67.19,64.75,65.06,15900,6.33765404336,6.38516981816401,6.1532928371204,6.1827526174989,167312.856262793,0.0,1.0
2001-01-05,64.0,66.13,64.0,66.13,9400,6.08201917491438,6.28443637557949,6.08201917491438,6.28443637557949,98914.5187968713,0.0,1.0
2001-01-08,64.19,65.94,64.0,64.0,3900,6.1000751693399,6.26638038115397,6.08201917491438,6.08201917491438,41039.002479553,0.0,1.0
2001-01-09,65.88,65.98,65.0,65.0,700,6.26067848817749,6.27018164313829,6.17705072452241,6.17705072452241,7365.97480402233,0.0,1.0
2001-01-10,65.59,65.75,65.13,65.19,2900,6.23311933879116,6.24832438672844,6.18940482597146,6.19510671894794,30516.1813309497,0.0,1.0
2001-01-11,65.06,65.75,65.0,65.75,800,6.1827526174989,6.24832438672844,6.17705072452241,6.24832438672844,8418.25691888266,0.0,1.0
2001-01-12,65.19,65.69,65.0,65.0,90200,6.19510671894794,6.24262249375196,6.17705072452241,6.17705072452241,949158.467604021,0.0,1.0
2001-01-16,65.53,65.53,65.0,65.0,13400,6.22741744581467,6.22741744581467,6.17705072452241,6.17705072452241,141005.803391285,0.0,1.0
2001-01-17,66.19,66.19,65.94,65.94,1400,6.29013826855598,6.29013826855598,6.26638038115397,6.26638038115397,14731.9496080447,0.0,1.0
2001-01-18,65.94,65.94,65.56,65.56,900,6.26638038115397,6.26638038115397,6.23026839230291,6.23026839230291,9470.539033743,0.0,1.0
2001-01-19,65.0,66.63,65.0,65.56,11200,6.17705072452241,6.33195215038351,6.17705072452241,6.23026839230291,117855.596864357,0.0,1.0
2001-01-22,64.81,65.81,64.0,64.69,1100,6.15899473009689,6.25402627970492,6.08201917491438,6.14759094414392,11575.1032634637,0.0,1.0
2001-01-23,65.5,66.19,64.56,64.56,5000,6.22456649932643,6.29013826855598,6.13523684269488,6.13523684269488,52614.1057430167,0.0,1.0
2001-01-24,65.25,66.06,65.19,65.56,3800,6.20080861192442,6.27778416710693,6.19510671894794,6.23026839230291,39986.7203646927,0.0,1.0
2001-01-25,66.44,67.0,65.0,66.25,9700,6.31389615595799,6.36711382373849,6.17705072452241,6.29584016153246,102071.365141452,0.0,1.0
2001-01-26,68.0,68.69,66.38,66.5,17900,6.46214537334652,6.52771714257607,6.3081942629815,6.31959804893447,188358.49856,0.0,1.0
2001-01-29,69.31,69.69,67.06,68.44,14500,6.58663670333305,6.62274869218411,6.37281571671497,6.50395925517406,152580.906654748,0.0,1.0
2001-01-30,70.75,70.94,69.25,69.94,12100,6.72348213476863,6.74153812919415,6.58093481035657,6.64650657958612,127326.1358981,0.0,1.0
2001-01-31,71.0,71.38,70.38,70.66,27200,6.74724002217064,6.78335201102169,6.68832046141365,6.7149292953039,286220.735242011,0.0,1.0
2001-02-01,69.5,70.75,68.88,70.75,3200,6.60469269775858,6.72348213476863,6.5457731370016,6.72348213476863,33673.0276755307,0.0,1.0
2001-02-02,67.75,69.5,67.75,69.5,800,6.43838748594452,6.60469269775858,6.43838748594452,6.60469269775858,8418.25691888266,0.0,1.0
2001-02-05,68.75,68.75,67.56,67.56,600,6.53341903555255,6.53341903555255,6.42033149151899,6.42033149151899,6313.692689162,0.0,1.0
2001-02-06,68.92,68.94,68.44,68.94,3200,6.54957439898592,6.55147502997808,6.50395925517406,6.55147502997808,33673.0276755307,0.0,1.0
2001-02-07,69.94,69.94,67.0,68.38,117100,6.66741352049988,6.66741352049988,6.38714191983832,6.51869797729171,1228358.48936305,0.22,1.0
2001-02-08,68.06,69.88,68.06,69.5,16100,6.48819222483875,6.66169369191495,6.48819222483875,6.62546811087707,168886.180006363,0.0,1.0
2001-02-09,68.0,68.5,68.0,68.06,16300,6.48247239625382,6.53013763446157,6.48247239625382,6.48819222483875,170984.144975386,0.0,1.0
2001-02-12,68.19,68.25,67.88,68.25,19300,6.50058518677276,6.50630501535769,6.47103273908396,6.50630501535769,202453.619510733,0.0,1.0
2001-02-13,68.75,69.0,68.31,68.38,33300,6.55397025356544,6.57780287266932,6.51202484394262,6.51869797729171,349311.167342353,0.0,1.0
2001-02-14,68.25,69.5,68.25,68.5,13600,6.50630501535769,6.62546811087707,6.50630501535769,6.53013763446157,142661.617893574,0.0,1.0
2001-02-15,69.56,69.88,68.0,68.0,8600,6.631187939462,6.66169369191495,6.48247239625382,6.48247239625382,90212.4936679949,0.0,1.0
2001-02-16,69.0,69.56,68.06,68.5,6900,6.57780287266932,6.631187939462,6.48819222483875,6.53013763446157,72379.7914312983,0.0,1.0
2001-02-20,68.94,69.19,68.44,69.19,4100,6.57208304408439,6.59591566318826,6.52441780587664,6.59591566318826,43008.2818649743,0.0,1.0
2001-02-21,67.97,69.31,67.88,68.0,3400,6.47961248196135,6.60735532035812,6.47103273908396,6.48247239625382,35665.4044733934,0.0,1.0
2001-02-22,67.88,68.88,67.63,67.88,12400,6.47103273908396,6.56636321549946,6.44720011998009,6.47103273908396,130073.828079435,0.0,1.0
2001-02-23,67.88,68.5,67.75,68.19,6000,6.47103273908396,6.53013763446157,6.45863977714995,6.50058518677276,62938.9490706942,0.0,1.0
2001-02-26,70.7,71.0,68.63,68.63,9900,6.73986468257566,6.76846382550031,6.54253059639558,6.54253059639558,103849.265966645,0.0,1.0
2001-02-27,69.31,70.19,69.31,70.19,1300,6.60735532035812,6.69124613960376,6.60735532035812,6.69124613960376,13636.7722986504,0.0,1.0
2001-02-28,71.75,71.75,70.0,71.25,14000,6.83996168281193,6.83996168281193,6.67313334908481,6.79229644460419,146857.54783162,0.0,1.0
2001-03-01,73.25,73.25,69.95,71.0,13700,6.98295739743518,6.98295739743518,6.66836682526404,6.76846382550031,143710.600378085,0.0,1.0
2001-03-02,73.0,73.13,71.5,71.5,6200,6.95912477833131,6.97151774026532,6.81612906370806,6.81612906370806,65036.9140397173,0.0,1.0
2001-03-05,72.25,73.0,72.13,72.13,12900,6.88762692101968,6.95912477833131,6.87618726384982,6.87618726384982,135318.740501993,0.0,1.0
2001-03-06,72.75,73.0,71.55,72.19,8000,6.93529215922743,6.95912477833131,6.82089558752883,6.88190709243475,83918.5987609256,0.0,1.0
2001-03-07,72.75,73.0,72.25,72.25,3200,6.93529215922743,6.95912477833131,6.88762692101968,6.88762692101968,33567.4395043702,0.0,1.0
2001-03-08,72.13,72.75,72.0,72.75,6300,6.87618726384982,6.93529215922743,6.86379430191581,6.93529215922743,66085.8965242289,0.0,1.0
2001-03-09,71.56,72.75,71.38,71.5,1500,6.82184889229299,6.93529215922743,6.8046894065382,6.81612906370806,15734.7372676735,0.0,1.0
2001-03-12,70.0,71.5,70.0,71.5,2600,6.67313334908481,6.81612906370806,6.67313334908481,6.81612906370806,27273.5445973008,0.0,1.0
2001-03-13,71.06,71.5,69.5,69.5,900,6.77418365408524,6.81612906370806,6.62546811087707,6.62546811087707,9440.84236060413,0.0,1.0
2001-03-14,70.48,71.5,69.13,71.5,5500,6.71889197776425,6.81612906370806,6.59019583460333,6.81612906370806,57694.0366481364,0.0,1.0
2001-03-15,69.39,70.0,69.0,69.44,2100,6.61498175847136,6.67313334908481,6.57780287266932,6.61974828229213,22028.632174743,0.0,1.0
2001-03-16,69.0,70.5,69.0,70.5,6900,6.57780287266932,6.72079858729256,6.57780287266932,6.72079858729256,72379.7914312983,0.0,1.0
2001-03-19,69.56,69.56,69.56,69.56,100,6.631187939462,6.631187939462,6.631187939462,6.631187939462,1048.98248451157,0.0,1.0
2001-03-20,67.56,68.63,67.5,68.63,53000,6.440526986631,6.54253059639558,6.43480715804607,6.54253059639558,555960.716791132,0.0,1.0
2001-03-21,68.0,68.31,67.69,67.69,7100,6.48247239625382,6.51202484394262,6.45291994856501,6.45291994856501,74477.7564003214,0.0,1.0
2001-03-22,69.88,70.0,68.0,68.0,6600,6.66169369191495,6.67313334908481,6.48247239625382,6.48247239625382,69232.8439777636,0.0,1.0
2001-03-23,69.02,70.0,69.0,70.0,1600,6.57970948219763,6.67313334908481,6.57780287266932,6.67313334908481,16783.7197521851,0.0,1.0
2001-03-26,69.19,69.88,68.38,69.0,9900,6.59591566318826,6.66169369191495,6.51869797729171,6.57780287266932,103849.265966645,0.0,1.0
2001-03-27,69.81,70.0,68.88,69.19,5000,6.65502055856587,6.67313334908481,6.56636321549946,6.59591566318826,52449.1242255785,0.0,1.0
2001-03-28,69.94,69.94,68.0,69.88,4500,6.66741352049988,6.66741352049988,6.48247239625382,6.66169369191495,47204.2118030207,0.0,1.0
2001-03-29,69.44,69.44,68.0,68.0,6100,6.61974828229213,6.61974828229213,6.48247239625382,6.48247239625382,63987.9315552058,0.0,1.0
2001-03-30,71.63,72.25,69.88,69.88,14300,6.82852202564207,6.88762692101968,6.66169369191495,6.66169369191495,150004.495285155,0.0,1.0
2001-04-02,70.5,71.13,70.31,71.13,1900,6.72079858729256,6.78085678743433,6.70268579677362,6.78085678743433,19930.6672057198,0.0,1.0
2001-04-03,70.0,70.44,70.0,70.44,1500,6.67313334908481,6.71507875870763,6.67313334908481,6.71507875870763,15734.7372676736,0.0,1.0
2001-04-04,71.63,72.0,70.0,70.0,4100,6.82852202564207,6.86379430191581,6.67313334908481,6.67313334908481,43008.2818649744,0.0,1.0
2001-04-05,71.5,71.5,70.38,71.13,9000,6.81612906370806,6.81612906370806,6.7093589301227,6.78085678743433,94408.4236060413,0.0,1.0
2001-04-06,70.56,71.88,69.88,71.63,8600,6.72651841587749,6.85235464474595,6.66169369191495,6.82852202564207,90212.493667995,0.0,1.0
2001-04-09,70.68,70.68,70.55,70.63,800,6.73795807304735,6.73795807304735,6.72556511111334,6.73319154922658,8391.85987609256,0.0,1.0
2001-04-10,72.73,72.73,70.62,70.62,7500,6.93338554969912,6.93338554969912,6.73223824446242,6.73223824446242,78673.6863383677,0.0,1.0
2001-04-11,69.63,72.05,69.63,72.05,1200,6.63786107281108,6.86856082573658,6.63786107281108,6.86856082573658,12587.7898141388,0.0,1.0
2001-04-12,68.48,69.2,68.48,69.2,400,6.52823102493326,6.59686896795242,6.52823102493326,6.59686896795242,4195.92993804628,0.0,1.0
2001-04-16,68.48,68.48,68.48,68.48,0,6.52823102493326,6.52823102493326,6.52823102493326,6.52823102493326,0,0.0,1.0
2001-04-17,69.86,70.49,68.95,70.49,4500,6.65978708238664,6.71984528252841,6.57303634884854,6.71984528252841,47204.2118030207,0.0,1.0
2001-04-18,67.28,70.0,66.08,70.0,2300,6.41383445323466,6.67313334908481,6.29943788153606,6.67313334908481,24126.5971437661,0.0,1.0
2001-04-19,67.95,68.47,67.85,67.96,29900,6.47770587243304,6.5272777201691,6.46817282479149,6.4786591771972,313645.76286896,0.0,1.0
2001-04-20,68.0,68.38,68.0,68.38,8700,6.48247239625382,6.51869797729171,6.48247239625382,6.51869797729171,91261.4761525066,0.0,1.0
2001-04-23,68.75,68.75,68.45,68.45,7700,6.55397025356544,6.55397025356544,6.52537111064079,6.52537111064079,80771.6513073909,0.0,1.0
2001-04-24,69.45,70.86,68.8,68.8,13000,6.62070158705629,6.75511755880214,6.55873677738622,6.55873677738622,136367.722986504,0.0,1.0
2001-04-25,68.5,70.4,68.5,69.45,42800,6.53013763446157,6.71126553965101,6.53013763446157,6.62070158705629,448964.503370952,0.0,1.0
2001-04-26,70.7,70.7,68.65,69.3,28500,6.73986468257566,6.73986468257566,6.54443720592389,6.60640201559397,298960.008085797,0.0,1.0
2001-04-27,71.4,71.45,70.75,71.0,4800,6.80659601606651,6.81136253988729,6.74463120639644,6.76846382550031,50351.1592565554,0.0,1.0
2001-04-30,71.8,72.0,70.95,70.95,2800,6.84472820663271,6.86379430191581,6.76369730167954,6.76369730167954,29371.5095663239,0.0,1.0
2001-05-01,73.0,73.0,71.62,71.8,7900,6.95912477833131,6.95912477833131,6.82756872087792,6.84472820663271,82869.616276414,0.0,1.0
2001-05-02,71.51,73.0,71.45,72.94,2100,6.81708236847222,6.95912477833131,6.81136253988729,6.95340494974638,22028.632174743,0.0,1.0
2001-05-03,71.01,71.01,71.01,71.01,200,6.76941713026447,6.76941713026447,6.76941713026447,6.76941713026447,2097.96496902314,0.0,1.0
2001-05-04,69.35,72.85,68.9,72.85,4300,6.61116853941474,6.94482520686898,6.56826982502777,6.94482520686898,45106.2468339975,0.0,1.0
2001-05-07,69.05,69.35,68.9,69.35,500,6.58256939649009,6.61116853941474,6.56826982502777,6.61116853941474,5244.91242255785,0.0,1.0
2001-05-08,69.5,69.5,69.5,69.5,500,6.62546811087707,6.62546811087707,6.62546811087707,6.62546811087707,5244.91242255785,0.0,1.0
2001-05-09,69.55,69.55,68.9,68.9,5000,6.65311394903756,6.65311394903756,6.59093531399983,6.59093531399983,52268.7575567987,0.24,1.0
2001-05-10,70.46,70.5,68.9,68.9,5700,6.74016403809039,6.74399041563117,6.59093531399983,6.59093531399983,59586.3836147505,0.0,1.0
2001-05-11,70.5,70.5,69.95,70.46,1400,6.74399041563117,6.74399041563117,6.6913777244454,6.74016403809039,14635.2521159036,0.0,1.0
2001-05-14,70.55,70.55,70.14,70.14,1100,6.74877338755715,6.74877338755715,6.70955301776412,6.70955301776412,11499.1266624957,0.0,1.0
2001-05-15,69.95,70.25,68.9,70.25,13600,6.6913777244454,6.72007555600127,6.59093531399983,6.72007555600127,142171.020554492,0.0,1.0
2001-05-16,69.85,70.0,69.0,69.0,4600,6.68181178059344,6.69616069637137,6.60050125785178,6.60050125785178,48087.2569522548,0.0,1.0
2001-05-17,70.9,70.9,70.24,70.25,3000,6.78225419103901,6.78225419103901,6.71911896161608,6.72007555600127,31361.2545340792,0.0,1.0
2001-05-18,70.75,71.44,70.74,70.74,2300,6.76790527526107,6.83391028783959,6.76694868087587,6.76694868087587,24043.6284761274,0.0,1.0
2001-05-21,72.19,72.19,70.76,70.76,4800,6.90565486672928,6.90565486672928,6.76886186964626,6.76886186964626,50178.0072545268,0.0,1.0
2001-05-22,73.17,73.17,71.94,72.19,6100,6.99940111647848,6.99940111647848,6.88174000709938,6.90565486672928,63767.8842192945,0.0,1.0
2001-05-23,73.22,73.22,72.31,72.91,8800,7.00418408840446,7.00418408840446,6.91713399935163,6.97452966246338,91993.0132999658,0.0,1.0
2001-05-24,73.5,73.5,73.06,73.06,2900,7.03096873118994,7.03096873118994,6.98887857824132,6.98887857824132,30315.8793829433,0.0,1.0
2001-05-25,74.0,74.0,73.75,73.75,800,7.07879845044974,7.07879845044974,7.05488359081984,7.05488359081984,8363.0012090878,0.0,1.0
2001-05-29,73.43,73.94,73.24,73.34,7300,7.02427257049357,7.07305888413856,7.00609727717485,7.01566322102681,76312.3860329262,0.0,1.0
2001-05-30,72.95,74.11,72.66,74.0,5900,6.97835604000417,7.08932098868689,6.95061480283349,7.07879845044974,61677.1339170225,0.0,1.0
2001-05-31,74.4,74.4,72.55,73.05,5600,7.11706222585758,7.11706222585758,6.94009226459633,6.98792198385613,58541.0084636145,0.0,1.0
2001-06-01,71.99,73.99,71.94,73.28,9000,6.88652297902536,7.07784185606454,6.88174000709938,7.00992365471563,94083.7636022377,0.0,1.0
2001-06-04,74.0,74.0,72.0,72.0,6800,7.07879845044974,7.07879845044974,6.88747957341056,6.88747957341056,71085.5102772463,0.0,1.0
2001-06-05,73.65,73.65,71.95,71.95,5700,7.04531764696788,7.04531764696788,6.88269660148458,6.88269660148458,59586.3836147506,0.0,1.0
2001-06-06,71.95,72.35,71.95,72.1,1400,6.88269660148458,6.92096037689241,6.88269660148458,6.89704551726252,14635.2521159036,0.0,1.0
2001-06-07,71.95,71.95,71.95,71.95,100,6.88269660148458,6.88269660148458,6.88269660148458,6.88269660148458,1045.37515113597,0.0,1.0
2001-06-08,72.0,73.0,71.95,73.0,7100,6.88747957341056,6.98313901193015,6.88269660148458,6.98313901193015,74221.6357306542,0.0,1.0
2001-06-11,73.0,73.0,71.95,71.95,5600,6.98313901193015,6.98313901193015,6.88269660148458,6.88269660148458,58541.0084636146,0.0,1.0
2001-06-12,73.15,73.15,72.0,72.0,3700,6.99748792770809,6.99748792770809,6.88747957341056,6.88747957341056,38678.880592031,0.0,1.0
2001-06-13,71.96,72.15,71.9,72.15,7100,6.88365319586977,6.9018284891885,6.8779136295586,6.9018284891885,74221.6357306542,0.0,1.0
2001-06-14,72.3,72.3,71.9,71.9,4100,6.91617740496643,6.91617740496643,6.8779136295586,6.8779136295586,42860.381196575,0.0,1.0
2001-06-15,72.43,72.43,71.95,71.95,6600,6.92861313197398,6.92861313197398,6.88269660148458,6.88269660148458,68994.7599749744,0.0,1.0
2001-06-18,71.95,72.29,71.85,72.27,13500,6.88269660148458,6.91522081058124,6.87313065763262,6.91330762181085,141125.645403357,0.0,1.0
2001-06-19,72.5,72.73,71.95,72.44,2400,6.93530929267035,6.95731096352986,6.88269660148458,6.92956972635918,25089.0036272634,0.0,1.0
2001-06-20,73.0,73.0,72.0,72.64,4000,6.98313901193015,6.98313901193015,6.88747957341056,6.9487016140631,41815.006045439,0.0,1.0
2001-06-21,73.25,73.25,72.9,72.9,1700,7.00705387156005,7.00705387156005,6.97357306807819,6.97357306807819,17771.3775693116,0.0,1.0
2001-06-22,72.06,73.25,72.06,72.67,2500,6.89321913972173,7.00705387156005,6.89321913972173,6.95157139721868,26134.3787783994,0.0,1.0
2001-06-25,72.9,73.25,71.28,72.06,9200,6.97357306807819,7.00705387156005,6.81860477767645,6.89321913972173,96174.5139045097,0.0,1.0
2001-06-26,71.53,72.95,71.53,72.25,8900,6.84251963730635,6.97835604000417,6.84251963730635,6.91139443304045,93038.3884511017,0.0,1.0
2001-06-27,72.3,72.3,72.15,72.15,4700,6.91617740496643,6.91617740496643,6.9018284891885,6.9018284891885,49132.6321033908,0.0,1.0
2001-06-28,72.8,72.8,72.3,72.3,5500,6.96400712422623,6.96400712422623,6.91617740496643,6.91617740496643,57495.6333124786,0.0,1.0
2001-06-29,75.9,75.9,72.8,72.8,8700,7.26055138363696,7.26055138363696,6.96400712422623,6.96400712422623,90947.6381488298,0.0,1.0
2001-07-02,76.9,77.5,75.1,75.25,7800,7.35621082215655,7.41360648526831,7.18402383282129,7.19837274859923,81539.2617886061,0.0,1.0
2001-07-03,77.45,77.7,77.0,77.7,7000,7.40882351334233,7.43273837297223,7.36577676600851,7.43273837297223,73176.2605795182,0.0,1.0
2001-07-05,76.3,78.14,75.11,76.89,12000,7.2988151590448,7.47482852592085,7.18498042720648,7.35525422777136,125445.018136317,0.0,1.0
2001-07-06,75.65,75.65,75.65,75.65,1200,7.23663652400707,7.23663652400707,7.23663652400707,7.23663652400707,12544.5018136317,0.0,1.0
2001-07-09,75.62,75.65,75.15,75.59,3000,7.23376674085148,7.23663652400707,7.18880680474727,7.23089695769589,31361.2545340792,0.0,1.0
2001-07-10,76.2,76.27,75.4,75.65,9800,7.28924921519284,7.29594537588921,7.21272166437717,7.23663652400707,102446.764811326,0.0,1.0
2001-07-11,76.05,76.05,75.0,75.0,6700,7.2749002994149,7.2749002994149,7.17445788896933,7.17445788896933,70040.1351261103,0.0,1.0
2001-07-12,76.9,76.9,76.0,76.1,3100,7.35621082215655,7.35621082215655,7.27011732748892,7.27968327134088,32406.6296852152,0.0,1.0
2001-07-13,81.98,82.83,77.0,77.13,12500,7.84216076983608,7.92347129257773,7.36577676600851,7.37821249301606,130671.893891997,0.0,1.0
2001-07-16,76.19,78.27,73.65,75.0,2700,7.28829262080764,7.48726425292839,7.04531764696788,7.17445788896933,28225.1290806713,0.0,1.0
2001-07-17,75.15,75.7,72.91,72.91,4400,7.18880680474727,7.24141949593304,6.97452966246338,6.97452966246338,45996.5066499829,0.0,1.0
2001-07-18,72.03,75.35,72.03,72.75,5900,6.89034935656614,7.20793869245119,6.89034935656614,6.95922415230025,61677.1339170226,0.0,1.0
2001-07-19,73.34,73.34,71.72,72.5,1000,7.01566322102681,7.01566322102681,6.86069493062507,6.93530929267035,10453.7515113597,0.0,1.0
2001-07-20,72.68,73.16,71.7,72.45,1600,6.95252799160388,6.99844452209328,6.85878174185468,6.93052632074437,16726.0024181756,0.0,1.0
2001-07-23,70.43,71.7,68.91,71.7,5200,6.7372942549348,6.85878174185468,6.59189190838502,6.85878174185468,54359.5078590707,0.0,1.0
2001-07-24,69.25,70.0,69.25,70.0,1300,6.62441611748168,6.69616069637137,6.62441611748168,6.69616069637137,13589.8769647677,0.0,1.0
2001-07-25,69.0,69.2,68.75,69.2,20700,6.60050125785178,6.6196331455557,6.57658639822189,6.6196331455557,216392.656285147,0.0,1.0
2001-07-26,69.3,69.3,68.87,68.9,15500,6.62919908940766,6.62919908940766,6.58806553084424,6.59093531399983,162033.148426076,0.0,1.0
2001-07-27,69.1,69.15,68.95,69.0,19600,6.61006720170374,6.61485017362972,6.5957182859258,6.60050125785178,204893.529622651,0.0,1.0
2001-07-30,70.02,70.02,68.25,69.0,4300,6.69807388514177,6.69807388514177,6.52875667896209,6.60050125785178,44951.1314988469,0.0,1.0
2001-07-31,68.31,69.77,68.31,68.96,5700,6.53449624527327,6.67415902551187,6.53449624527327,6.596674880311,59586.3836147505,0.0,1.0
2001-08-01,70.15,70.22,69.3,69.53,4300,6.71050961214931,6.71720577284568,6.62919908940766,6.65120076026717,44951.1314988469,0.0,1.0
2001-08-02,70.55,70.73,69.76,70.17,3800,6.74877338755715,6.76599208649068,6.67320243112667,6.7124228009197,39724.255743167,0.0,1.0
2001-08-03,69.65,71.05,69.5,71.05,2300,6.66267989288952,6.79660310681694,6.64833097711158,6.79660310681694,24043.6284761274,0.0,1.0
2001-08-06,69.49,69.49,68.45,69.26,5900,6.64737438272638,6.64737438272638,6.54788856666601,6.62537271186688,61677.1339170225,0.0,1.0
2001-08-07,69.36,69.36,68.5,68.5,2900,6.63493865571884,6.63493865571884,6.55267153859199,6.55267153859199,30315.8793829433,0.0,1.0
2001-08-08,68.95,69.19,68.85,69.17,8700,6.61867655117051,6.64171472915863,6.60907731034212,6.63979488099295,90632.1672259259,0.24,1.0
2001-08-09,69.3,69.55,68.9,69.0,3900,6.65227389406985,6.67627199614081,6.61387693075631,6.6234761715847,40628.2128943806,0.0,1.0
2001-08-10,70.25,70.25,69.35,69.35,400,6.74346668193949,6.74346668193949,6.65707351448404,6.65707351448404,4166.99619429545,0.0,1.0
2001-08-13,70.5,70.5,69.36,70.11,3300,6.76746478401045,6.76746478401045,6.65803343856688,6.73002774477975,34377.7186029374,0.0,1.0
2001-08-14,71.21,72.45,70.91,70.91,3900,6.83561939389197,6.95464998016393,6.80682167140682,6.80682167140682,40628.2128943806,0.0,1.0
2001-08-15,71.0,71.22,69.7,71.22,800,6.81546098815237,6.83657931797481,6.69067085738338,6.83657931797481,8333.99238859089,0.0,1.0
2001-08-16,71.01,71.01,70.05,70.05,400,6.81642091223521,6.81642091223521,6.72426820028272,6.72426820028272,4166.99619429544,0.0,1.0
2001-08-17,71.01,71.01,71.01,71.01,0,6.81642091223521,6.81642091223521,6.81642091223521,6.81642091223521,0,0.0,1.0
2001-08-20,72.21,72.21,71.01,71.01,1300,6.93161180217581,6.93161180217581,6.81642091223521,6.81642091223521,13542.7376314602,0.0,1.0
2001-08-21,71.25,72.37,71.25,71.25,3900,6.83945909022333,6.94697058750122,6.83945909022333,6.83945909022333,40628.2128943806,0.0,1.0
2001-08-22,72.54,72.54,69.91,69.91,10600,6.96328929690948,6.96328929690948,6.71082926312299,6.71082926312299,110425.399148829,0.0,1.0
2001-08-23,72.72,73.12,72.72,72.75,4900,6.98056793040057,7.0189648937141,6.98056793040057,6.98344770264908,51045.7033801192,0.0,1.0
2001-08-24,73.09,73.09,72.0,72.04,1200,7.01608512146559,7.01608512146559,6.91145339643621,6.91529309276756,12500.9885828863,0.0,1.0
2001-08-27,73.07,73.08,72.99,72.99,700,7.01416527329991,7.01512519738275,7.0064858806372,7.0064858806372,7292.24334001703,0.0,1.0
2001-08-28,71.91,73.0,71.91,71.91,1900,6.90281407969066,7.00744580472004,6.90281407969066,6.90281407969066,19793.2319229034,0.0,1.0
2001-08-29,72.94,72.94,71.74,72.0,1200,7.00168626022301,7.00168626022301,6.88649537028241,6.91145339643621,12500.9885828863,0.0,1.0
2001-08-30,72.02,73.06,71.8,73.06,4400,6.91337324460188,7.01320534921707,6.89225491477944,7.01320534921707,45836.9581372499,0.0,1.0
2001-08-31,72.64,72.91,72.64,72.91,900,6.97288853773786,6.9988064879745,6.97288853773786,6.9988064879745,9375.74143716475,0.0,1.0
2001-09-04,71.0,72.4,70.35,71.95,5100,6.81546098815237,6.94985035974974,6.75306592276787,6.90665377602201,53129.2014772669,0.0,1.0
2001-09-05,70.91,71.05,70.3,70.3,5300,6.80682167140682,6.82026060856656,6.74826630235368,6.74826630235368,55212.6995744147,0.0,1.0
2001-09-06,70.23,71.17,69.3,70.91,3500,6.74154683377382,6.83177969756062,6.65227389406985,6.80682167140682,36461.2167000851,0.0,1.0
2001-09-07,70.29,70.67,69.98,70.23,5400,6.74730637827085,6.7837834934187,6.71754873170286,6.74154683377382,56254.4486229885,0.0,1.0
2001-09-10,70.06,70.7,69.11,70.7,6300,6.72522812436556,6.78666326566722,6.63403533649592,6.78666326566722,65630.1900601533,0.0,1.0
2001-09-17,69.0,70.8,68.91,68.91,7600,6.6234761715847,6.7962625064956,6.61483685483915,6.61483685483915,79172.9276916134,0.0,1.0
2001-09-18,68.85,69.5,68.85,69.21,12700,6.60907731034212,6.67147237572661,6.60907731034212,6.6436345773243,132302.12916888,0.0,1.0
2001-09-19,69.75,69.8,68.9,69.8,12100,6.69547047779757,6.70027009821177,6.61387693075631,6.70027009821177,126051.634877437,0.0,1.0
2001-09-20,69.32,69.52,68.9,69.52,7900,6.65419374223552,6.67339222389229,6.61387693075631,6.67339222389229,82298.1748373351,0.0,1.0
2001-09-21,68.91,69.82,68.9,69.82,7800,6.61483685483915,6.70218994637744,6.61387693075631,6.70218994637744,81256.4257887612,0.0,1.0
2001-09-24,69.0,70.43,68.91,70.25,5500,6.6234761715847,6.76074531543058,6.61483685483915,6.74346668193949,57296.1976715624,0.0,1.0
2001-09-25,69.18,69.97,68.82,68.9,4900,6.64075480507579,6.71658880762002,6.60619753809361,6.61387693075631,51045.7033801192,0.0,1.0
2001-09-26,69.0,69.99,69.0,69.5,11500,6.6234761715847,6.71850865578569,6.6234761715847,6.67147237572661,119801.140585994,0.0,1.0
2001-09-27,71.5,71.5,68.9,69.4,4500,6.86345719229429,6.86345719229429,6.61387693075631,6.66187313489823,46878.7071858237,0.0,1.0
2001-09-28,72.0,72.0,69.29,71.3,14000,6.91145339643621,6.91145339643621,6.65131396998701,6.84425871063752,145844.866800341,0.0,1.0
2001-10-01,71.4,71.99,71.01,71.01,15600,6.8538579514659,6.91049347235337,6.81642091223521,6.81642091223521,162512.851577522,0.0,1.0
2001-10-02,71.83,71.96,71.4,71.5,4900,6.89513468702795,6.90761370010485,6.8538579514659,6.86345719229429,51045.7033801192,0.0,1.0
2001-10-03,71.73,71.97,71.65,71.97,16300,6.88553544619957,6.90857362418769,6.87785605353686,6.90857362418769,169805.094917539,0.0,1.0
2001-10-04,72.41,72.43,71.75,72.43,700,6.95081028383258,6.95273013199826,6.88745529436525,6.95273013199826,7292.24334001703,0.0,1.0
2001-10-05,72.41,72.47,71.75,72.47,900,6.95081028383258,6.95656982832961,6.88745529436525,6.95656982832961,9375.74143716475,0.0,1.0
2001-10-08,71.85,72.47,71.85,72.47,900,6.89705453519363,6.95656982832961,6.89705453519363,6.95656982832961,9375.74143716475,0.0,1.0
2001-10-09,71.88,72.62,71.88,72.62,400,6.89993430744214,6.97096868957218,6.89993430744214,6.97096868957218,4166.99619429545,0.0,1.0
2001-10-10,72.0,72.8,71.13,71.75,4700,6.91145339643621,6.98824732306327,6.82794000122927,6.88745529436525,48962.2052829715,0.0,1.0
2001-10-11,72.07,72.46,70.63,71.0,3300,6.91817286501607,6.95560990424677,6.77994379708735,6.81546098815237,34377.7186029374,0.0,1.0
2001-10-12,72.2,72.2,71.1,71.25,2300,6.93065187809297,6.93065187809297,6.82506022898075,6.83945909022333,23960.2281171988,0.0,1.0
2001-10-15,73.1,73.3,71.77,72.23,13800,7.01704504554842,7.03624352720519,6.88937514253092,6.93353165034149,143761.368703193,0.0,1.0
2001-10-16,74.15,74.15,72.75,73.07,12400,7.11783707424645,7.11783707424645,6.98344770264908,7.01416527329991,129176.882023159,0.0,1.0
2001-10-17,75.56,75.94,73.79,73.99,6600,7.25318636992666,7.28966348507452,7.08327980726427,7.10247828892104,68755.4372058749,0.0,1.0
2001-10-18,75.17,75.94,74.21,74.46,1900,7.21574933069597,7.28966348507452,7.12359661874348,7.14759472081444,19793.2319229034,0.0,1.0
2001-10-19,75.0,75.22,74.62,74.69,21100,7.19943062128771,7.22054895111016,7.16295350613986,7.16967297471972,219809.049249085,0.0,1.0
2001-10-22,75.25,75.35,74.75,74.75,4400,7.22342872335867,7.23302796418706,7.17543251921675,7.17543251921675,45836.9581372499,0.0,1.0
2001-10-23,75.69,75.69,75.0,75.5,4600,7.26566538300356,7.26566538300356,7.19943062128771,7.24742682542963,47920.4562343976,0.0,1.0
2001-10-24,75.8,75.8,75.7,75.7,300,7.27622454791478,7.27622454791478,7.2666253070864,7.2666253070864,3125.24714572159,0.0,1.0
2001-10-25,78.2,78.2,75.15,75.15,2500,7.50660632779599,7.50660632779599,7.21382948253029,7.21382948253029,26043.7262143465,0.0,1.0
2001-10-26,78.7,78.7,76.68,78.13,3400,7.55460253193791,7.55460253193791,7.36069786720456,7.49988685921612,35419.4676515113,0.0,1.0
2001-10-29,77.68,77.71,77.0,77.0,700,7.4566902754884,7.45957004773691,7.39141543785539,7.39141543785539,7292.24334001702,0.0,1.0
2001-10-30,76.5,76.5,75.01,76.5,3700,7.34341923371347,7.34341923371347,7.20039054537055,7.34341923371347,38544.7147972329,0.0,1.0
2001-10-31,76.87,77.12,74.6,74.6,10300,7.37893642477849,7.40293452684945,7.16103365797418,7.16103365797418,107300.152003108,0.0,1.0
2001-11-01,77.59,77.59,76.13,76.72,1000,7.44805095874285,7.44805095874285,7.30790204264845,7.36453756353591,10417.4904857386,0.0,1.0
2001-11-02,77.59,77.59,77.59,77.59,0,7.44805095874285,7.44805095874285,7.44805095874285,7.44805095874285,0,0.0,1.0
2001-11-05,77.49,77.5,76.8,77.35,2700,7.43845171791447,7.4394116419973,7.37221695619862,7.42501278075473,28127.2243114942,0.0,1.0
2001-11-06,77.46,77.47,76.0,76.05,1700,7.43557194566595,7.43653186974879,7.29542302957155,7.30022264998574,17709.7338257556,0.0,1.0
2001-11-07,76.76,77.55,76.49,77.55,700,7.39141543785539,7.46748654514962,7.36541645181811,7.46748654514962,7269.51426986632,0.24,1.0
2001-11-08,77.39,77.92,76.76,77.67,2000,7.45207973860902,7.50311478527477,7.39141543785539,7.47904165005508,20770.0407710466,0.0,1.0
2001-11-09,77.35,77.35,75.92,77.29,1600,7.44822803697387,7.44822803697387,7.31052970351721,7.44245048452114,16616.0326168373,0.0,1.0
2001-11-12,77.3,77.31,77.04,77.31,400,7.44341340992993,7.44437633533872,7.41837734930145,7.44437633533872,4154.00815420933,0.0,1.0
2001-11-13,76.51,76.57,75.86,76.53,2800,7.36734230263569,7.37311985508842,7.30475215106448,7.36926815345327,29078.0570794653,0.0,1.0
2001-11-14,76.85,76.85,75.94,75.94,500,7.40008176653448,7.40008176653448,7.31245555433478,7.31245555433478,5192.51019276166,0.0,1.0
2001-11-15,76.6,77.26,76.53,77.01,6200,7.37600863131478,7.43956170829478,7.36926815345327,7.41548857307508,64387.1263902446,0.0,1.0
2001-11-16,78.07,78.07,77.51,77.51,3700,7.51755866640659,7.51755866640659,7.46363484351447,7.46363484351447,38424.5754264363,0.0,1.0
2001-11-19,77.82,77.82,76.9,77.3,2400,7.4934855311869,7.4934855311869,7.40489639357842,7.44341340992993,24924.048925256,0.0,1.0
2001-11-20,77.82,77.82,77.82,77.82,600,7.4934855311869,7.4934855311869,7.4934855311869,7.4934855311869,6231.01223131399,0.0,1.0
2001-11-21,76.86,77.92,75.95,77.92,5600,7.40104469194326,7.50311478527477,7.31341847974357,7.50311478527477,58156.1141589307,0.0,1.0
2001-11-23,77.9,77.92,77.9,77.92,200,7.5011889344572,7.50311478527477,7.5011889344572,7.50311478527477,2077.00407710466,0.0,1.0
2001-11-26,78.05,78.07,76.9,78.07,1600,7.51563281558902,7.51755866640659,7.40489639357842,7.51755866640659,16616.0326168373,0.0,1.0
2001-11-27,78.0,78.07,77.0,77.0,900,7.51081818854508,7.51755866640659,7.41452564766629,7.41452564766629,9346.51834697099,0.0,1.0
2001-11-28,77.93,78.0,77.88,78.0,2800,7.50407771068356,7.51081818854508,7.49926308363962,7.51081818854508,29078.0570794653,0.0,1.0
2001-11-29,78.25,78.25,77.63,78.0,6400,7.53489132376477,7.53489132376477,7.47518994841993,7.51081818854508,66464.1304673493,0.0,1.0
2001-11-30,78.35,78.67,78.0,78.35,3300,7.54452057785265,7.57533419093386,7.51081818854508,7.54452057785265,34270.567272227,0.0,1.0
2001-12-03,78.5,78.85,77.9,78.85,10800,7.55896445898447,7.59266684829204,7.5011889344572,7.59266684829204,112158.220163652,0.0,1.0
2001-12-04,77.99,78.35,77.9,78.35,15300,7.50985526313629,7.54452057785265,7.5011889344572,7.54452057785265,158890.811898507,0.0,1.0
2001-12-05,78.0,78.12,77.92,78.12,9900,7.51081818854508,7.52237329345053,7.50311478527477,7.52237329345053,102811.701816681,0.0,1.0
2001-12-06,78.34,78.34,78.15,78.34,19700,7.54355765244386,7.54355765244386,7.52526206967689,7.54355765244386,204584.90159481,0.0,1.0
2001-12-07,78.68,78.68,77.99,78.68,1500,7.57629711634265,7.57629711634265,7.50985526313629,7.57629711634265,15577.530578285,0.0,1.0
2001-12-10,78.11,78.72,78.11,78.7,900,7.52141036804174,7.5801488179778,7.52141036804174,7.57822296716023,9346.518346971,0.0,1.0
2001-12-11,78.77,78.77,78.11,78.11,1600,7.58496344502174,7.58496344502174,7.52141036804174,7.52141036804174,16616.0326168373,0.0,1.0
2001-12-12,78.01,78.95,78.01,78.02,1800,7.51178111395387,7.60229610237992,7.51178111395387,7.51274403936265,18693.036693942,0.0,1.0
2001-12-13,78.55,79.0,78.55,79.0,1100,7.56377908602841,7.60711072942386,7.56377908602841,7.60711072942386,11423.5224240757,0.0,1.0
2001-12-14,79.3,79.3,79.0,79.0,1100,7.63599849168749,7.63599849168749,7.60711072942386,7.60711072942386,11423.5224240757,0.0,1.0
2001-12-17,81.1,81.47,79.34,79.34,7500,7.8093250652693,7.84495330539445,7.63985019332265,7.63985019332265,77887.652891425,0.0,1.0
2001-12-18,81.88,81.88,81.25,81.37,1900,7.88443324715475,7.88443324715475,7.82376894640112,7.83532405130658,19731.5387324943,0.0,1.0
2001-12-19,82.09,82.45,80.95,81.94,4900,7.9046546807393,7.93931999545566,7.79488118413749,7.89021079960748,50886.5998890643,0.0,1.0
2001-12-20,80.88,82.14,80.88,81.89,8900,7.78814070627597,7.90946930778324,7.78814070627597,7.88539617256354,92426.6814311576,0.0,1.0
2001-12-21,81.6,81.66,80.0,80.0,19400,7.85747133570869,7.86324888816142,7.70340327030264,7.70340327030264,201469.395479153,0.0,1.0
2001-12-24,81.54,81.54,81.39,81.39,200,7.85169378325597,7.85169378325597,7.83724990212415,7.83724990212415,2077.00407710466,0.0,1.0
2001-12-26,81.97,81.97,80.31,80.85,800,7.89309957583384,7.89309957583384,7.73325395797507,7.78525193004961,8308.01630841867,0.0,1.0
2001-12-27,84.1,85.28,81.16,81.16,17000,8.09820268790565,8.21182788614262,7.81510261772203,7.81510261772203,176545.346553897,0.0,1.0
2001-12-28,81.23,84.36,81.22,83.83,16700,7.82184309558355,8.12323874853414,7.82088017017476,8.07220370186838,173429.840438239,0.0,1.0
2001-12-31,82.0,84.1,81.22,81.22,4900,7.89598835206021,8.09820268790565,7.82088017017476,7.82088017017476,50886.5998890643,0.0,1.0
2002-01-02,84.02,84.08,81.3,82.69,6500,8.09049928463535,8.09627683708808,7.82858357344506,7.96243020526657,67502.6325059016,0.0,1.0
2002-01-03,83.97,84.7,82.04,84.7,16500,8.08568465759141,8.15597821243292,7.89984005369536,8.15597821243292,171352.836361135,0.0,1.0
2002-01-04,84.75,85.05,81.2,81.2,6700,8.16079283947686,8.1896806017405,7.81895431935718,7.81895431935718,69579.6365830063,0.0,1.0
2002-01-07,84.9,84.95,84.25,84.5,2100,8.17523672060868,8.18005134765262,8.11264656903747,8.13671970425717,21808.542809599,0.0,1.0
2002-01-08,85.2,85.2,84.85,84.95,3400,8.20412448287231,8.20412448287231,8.17042209356474,8.18005134765262,35309.0693107793,0.0,1.0
2002-01-09,85.51,85.82,85.3,85.3,17300,8.23397517054474,8.26382585821716,8.21375373696019,8.21375373696019,179660.852669553,0.0,1.0
2002-01-10,85.39,85.4,84.65,85.35,16600,8.22242006563928,8.22338299104807,8.15116358538898,8.21856836400413,172391.338399687,0.0,1.0
2002-01-11,85.35,85.93,85.05,85.05,10800,8.21856836400413,8.27441803771383,8.1896806017405,8.1896806017405,112158.220163652,0.0,1.0
2002-01-14,85.05,85.33,84.6,84.6,25000,8.1896806017405,8.21664251318656,8.14634895834504,8.14634895834504,259625.509638083,0.0,1.0
2002-01-15,84.5,84.8,84.0,84.8,7100,8.13671970425717,8.1656074665208,8.08857343381777,8.1656074665208,73733.6447372156,0.0,1.0
2002-01-16,84.7,85.3,84.5,84.55,8200,8.15597821243292,8.21375373696019,8.13671970425717,8.14153433130111,85157.1671612913,0.0,1.0
2002-01-17,85.0,85.0,84.05,84.55,9900,8.18486597469656,8.18486597469656,8.09338806086171,8.14153433130111,102811.701816681,0.0,1.0
2002-01-18,87.63,90.95,84.8,84.8,57600,8.43811535720776,8.75780659292532,8.1656074665208,8.1656074665208,598177.174206143,0.0,1.0
2002-01-22,86.95,88.0,85.8,86.7,11500,8.37263642941019,8.47374359733291,8.26190000739958,8.34856329419049,119427.734433518,0.0,1.0
2002-01-23,87.18,87.18,86.95,87.18,2600,8.39478371381231,8.39478371381231,8.37263642941019,8.39478371381231,27001.0530023606,0.0,1.0
2002-01-24,85.1,86.95,85.1,85.1,6600,8.19449522878443,8.37263642941019,8.19449522878443,8.19449522878443,68541.134544454,0.0,1.0
2002-01-25,86.0,86.98,85.5,86.98,12800,8.28115851557534,8.37552520563655,8.23301224513595,8.37552520563655,132928.260934699,0.0,1.0
2002-01-28,89.8,89.8,86.25,86.6,7900,8.64707017091472,8.64707017091472,8.30523165079504,8.33893404010261,82041.6610456342,0.0,1.0
2002-01-29,89.75,90.9,89.2,89.9,5800,8.64225554387078,8.75299196588138,8.58929464638745,8.65669942500259,60233.1182360353,0.0,1.0
2002-01-30,90.4,90.4,89.4,90.05,2400,8.70484569544199,8.70484569544199,8.6085531545632,8.67114330613441,24924.048925256,0.0,1.0
2002-01-31,89.51,90.25,89.4,90.25,10500,8.61914533405987,8.69040181431017,8.6085531545632,8.69040181431017,109042.714047995,0.0,1.0
2002-02-01,87.45,89.81,87.33,89.81,36100,8.42078269984958,8.6480330963235,8.40922759494412,8.6480330963235,374899.235917392,0.0,1.0
2002-02-04,89.4,89.61,87.9,88.03,18300,8.6085531545632,8.62877458814775,8.46411434324503,8.47663237355927,190045.873055077,0.0,1.0
2002-02-05,87.61,89.66,87.61,89.5,12900,8.43618950639018,8.63358921519169,8.43618950639018,8.61818240865108,133966.762973251,0.0,1.0
2002-02-06,88.25,89.0,87.01,87.25,8400,8.4978167325526,8.57003613821169,8.37841398186291,8.40152419167382,87234.171238396,0.0,1.0
2002-02-07,88.39,88.6,87.57,88.45,4200,8.51129768827563,8.53151912186018,8.43233780475503,8.51707524072836,43617.085619198,0.0,1.0
2002-02-08,90.3,90.3,88.7,88.7,7700,8.69521644135411,8.69521644135411,8.54114837594805,8.54114837594805,79964.6569685296,0.0,1.0
2002-02-11,88.8,90.0,88.8,89.0,11800,8.55077763003593,8.66632867909047,8.55077763003593,8.57003613821169,122543.240549175,0.0,1.0
2002-02-12,87.05,88.89,86.31,88.68,14700,8.40537589330897,8.58304265544209,8.33392295636413,8.56276547063342,152240.068289943,0.24,1.0
2002-02-13,86.34,88.0,86.06,88.0,8400,8.33681969705108,8.49710601506249,8.30978345063952,8.49710601506249,86994.3247371104,0.0,1.0
2002-02-14,87.25,87.25,86.62,86.9,4400,8.42468749788866,8.42468749788866,8.36385594346264,8.3908921898742,45568.4558146769,0.0,1.0
2002-02-15,88.1,88.25,87.05,87.05,23900,8.50676181735233,8.52124552078709,8.40537589330897,8.40537589330897,247519.56681154,0.0,1.0
2002-02-19,89.51,89.64,87.97,88.11,8800,8.64290862963913,8.65546117261592,8.49420927437553,8.50772739758131,91136.9116293537,0.0,1.0
2002-02-20,91.3,91.7,89.75,91.7,29700,8.81574749062733,8.8543706997867,8.66608255513475,8.8543706997867,307587.076749069,0.0,1.0
2002-02-21,91.85,93.09,90.3,92.08,19400,8.86885440322147,8.98858635161553,8.71918946772889,8.89106274848811,200915.464273803,0.0,1.0
2002-02-22,92.88,92.93,91.78,92.03,4800,8.96830916680686,8.97313706795178,8.86209534161858,8.88623484734319,49711.0427069202,0.0,1.0
2002-02-25,93.08,93.3,92.0,92.5,12900,8.98762077138655,9.0088635364242,8.88333810665623,8.93161711810545,133598.427274848,0.0,1.0
2002-02-26,93.12,93.5,92.34,93.35,10200,8.99148309230248,9.02817514100389,8.9161678344417,9.01369143756912,105635.965752206,0.0,1.0
2002-02-27,93.15,93.56,91.96,93.11,6700,8.99437983298944,9.0339686223778,8.8794757857403,8.9905175120735,69388.3304450761,0.0,1.0
2002-02-28,92.56,93.25,92.5,93.25,6800,8.93741059947936,9.00403563527928,8.93161711810545,9.00403563527928,70423.977168137,0.0,1.0
2002-03-01,93.45,93.45,92.83,93.15,38300,9.02334723985897,9.02334723985897,8.96348126566194,8.99437983298944,396652.694932301,0.0,1.0
2002-03-04,93.28,93.84,93.28,93.45,15100,9.00693237596623,9.06100486878936,9.00693237596623,9.02334723985897,156382.655182187,0.0,1.0
2002-03-05,95.04,95.5,93.55,93.55,8400,9.17687449626748,9.22129118680076,9.03300304214881,9.03300304214881,86994.3247371104,0.0,1.0
2002-03-06,95.26,95.5,94.8,95.5,9100,9.19811726130514,9.22129118680076,9.15370057077186,9.22129118680076,94243.8517985363,0.0,1.0
2002-03-07,94.88,95.55,94.32,95.4,11500,9.16142521260373,9.22611908794569,9.10735271978061,9.21163538451092,119099.373151996,0.0,1.0
2002-03-08,95.3,95.3,93.96,95.24,22500,9.20197958222108,9.20197958222108,9.07259183153717,9.19618610084717,233020.512688689,0.0,1.0
2002-03-11,95.22,96.3,94.8,94.8,15800,9.1942549403892,9.29853760511951,9.15370057077186,9.15370057077186,163632.182243612,0.0,1.0
2002-03-12,96.71,96.87,94.75,95.0,6700,9.33812639450787,9.35357567817162,9.14887266962694,9.17301217535155,69388.3304450762,0.0,1.0
2002-03-13,95.0,96.85,94.55,96.37,7600,9.17301217535155,9.35164451771366,9.12956106504725,9.30529666672241,78709.1509526237,0.0,1.0
2002-03-14,96.4,96.65,95.65,96.65,6900,9.30819340740936,9.33233291313397,9.23577489023553,9.33233291313397,71459.6238911978,0.0,1.0
2002-03-15,98.86,98.9,96.56,96.56,11300,9.54572614373951,9.54958846465545,9.32364269107311,9.32364269107311,117028.079705875,0.0,1.0
2002-03-18,99.3,99.5,98.95,99.1,5000,9.58821167381483,9.60752327839451,9.55441636580037,9.56890006923514,51782.3361530419,0.0,1.0
2002-03-19,99.35,99.94,99.18,99.59,5100,9.59303957495975,9.65000880846983,9.57662471106701,9.61621350045537,52817.9828761027,0.0,1.0
2002-03-20,99.81,100.0,99.13,100.0,7400,9.63745626549303,9.65580228984373,9.57179680992209,9.65580228984373,76637.857506502,0.0,1.0
2002-03-21,102.7,102.7,99.8,102.7,11200,9.91650895166951,9.91650895166951,9.63649068526404,9.91650895166951,115992.432982814,0.0,1.0
2002-03-22,102.9,103.5,102.0,102.5,29300,9.9358205562492,9.99375536998826,9.84891833564061,9.89719734708983,303444.489856826,0.0,1.0
2002-03-25,50.92,51.55,50.51,51.45,12550,9.83346905197686,9.95513216082889,9.75429147320014,9.9358205562492,64986.8318720676,0.0,2.0
2002-03-26,53.9,53.9,50.67,51.15,97900,10.4089548684515,10.4089548684515,9.78519004052764,9.87788574251014,506949.070938282,0.0,1.0
2002-03-27,50.49,53.0,50.49,52.69,33200,9.7504291522842,10.2351504272344,9.7504291522842,10.1752844530373,171917.356028099,0.0,1.0
2002-03-28,50.66,51.57,50.6,51.0,49500,9.78325888006967,9.95899448174483,9.77167191732186,9.84891833564061,256322.563957557,0.0,1.0
2002-04-01,51.09,51.68,47.45,51.68,18000,9.86629877976233,9.98023724678248,9.1633563730617,9.98023724678248,93208.2050754754,0.0,1.0
2002-04-02,47.9,51.7,47.9,51.48,15600,9.2502585936703,9.98409956769842,9.2502585936703,9.94161403762311,80780.4443987454,0.0,1.0
2002-04-03,50.15,50.8,47.9,47.9,17300,9.68476969671326,9.81029512648123,9.2502585936703,9.2502585936703,89583.4415447625,0.0,1.0
2002-04-04,50.05,50.5,49.0,50.5,22100,9.66545809213358,9.75236031274217,9.46268624404686,9.75236031274217,114438.962898223,0.0,1.0
2002-04-05,50.04,50.05,48.75,48.85,9900,9.66352693167561,9.66545809213358,9.41440723259764,9.43371883717733,51264.5127915115,0.0,1.0
2002-04-08,49.79,50.04,48.5,48.5,9300,9.61524792022639,9.66352693167561,9.36612822114842,9.36612822114842,48157.572622329,0.0,1.0
2002-04-09,49.95,50.05,49.2,49.2,19500,9.64614648755389,9.66545809213358,9.50130945320623,9.50130945320623,100975.555498432,0.0,1.0
2002-04-10,50.3,50.43,49.87,50.03,23800,9.71373710358279,9.73884218953639,9.63069720389014,9.66159577121764,123241.96004424,0.0,1.0
2002-04-11,50.1,50.7,50.1,50.2,14600,9.67511389442342,9.79098352190154,9.67511389442342,9.69442549900311,75602.2107834412,0.0,1.0
2002-04-12,50.1,50.8,50.0,50.1,40200,9.67511389442342,9.81029512648123,9.65580228984373,9.67511389442342,208164.991335228,0.0,1.0
2002-04-15,49.8,51.5,49.29,50.1,10700,9.61717908068436,9.94547635853904,9.51868989732795,9.67511389442342,55407.0996837548,0.0,1.0
2002-04-16,50.05,50.3,49.45,50.0,49100,9.66545809213358,9.71373710358279,9.54958846465545,9.65580228984373,254251.270511436,0.0,1.0
2002-04-17,49.88,50.5,49.6,49.6,41500,9.63262836434811,9.75236031274217,9.57855587152498,9.57855587152498,214896.695035124,0.0,1.0
2002-04-18,50.3,50.6,49.65,49.88,7300,9.71373710358279,9.77167191732186,9.58821167381483,9.63262836434811,37801.1053917206,0.0,1.0
2002-04-19,49.95,52.0,49.6,50.7,9500,9.64614648755389,10.0420343814375,9.57855587152498,9.79098352190154,49193.2193453898,0.0,1.0
2002-04-22,51.7,51.7,49.84,50.0,14400,9.98409956769842,9.98409956769842,9.62490372251623,9.65580228984373,74566.5640603803,0.0,1.0
2002-04-23,50.57,51.85,50.25,51.85,12700,9.76587843594795,10.013066974568,9.70408130129295,10.013066974568,65763.5669143632,0.0,1.0
2002-04-24,49.98,51.3,49.67,51.3,24900,9.6519399689278,9.90685314937967,9.59207399473076,9.90685314937967,128938.017021074,0.0,1.0
2002-04-25,52.39,52.5,49.7,50.0,6200,10.1173496392983,10.1385924043359,9.59786747610467,9.65580228984373,32105.0484148859,0.0,1.0
2002-04-26,52.15,53.5,51.51,51.51,11200,10.071001788307,10.3317084501328,9.94740751899701,9.94740751899701,57996.216491407,0.0,1.0
2002-04-29,51.61,52.24,49.95,51.0,7200,9.9667191235767,10.0883822324287,9.64614648755389,9.84891833564061,37283.2820301902,0.0,1.0
2002-04-30,50.6,51.95,50.0,51.5,25500,9.77167191732186,10.0323785791476,9.65580228984373,9.94547635853904,132044.957190257,0.0,1.0
2002-05-01,53.64,54.0,50.0,50.0,25400,10.3587446965444,10.4282664730312,9.65580228984373,9.65580228984373,131527.133828726,0.0,1.0
2002-05-02,56.89,56.89,52.16,53.89,20900,10.9863718453842,10.9863718453842,10.072932948765,10.4070237079936,108225.082559858,0.0,1.0
2002-05-03,58.44,58.45,53.5,53.5,24700,11.2857017163694,11.2876328768273,10.3317084501328,10.3317084501328,127902.370298013,0.0,1.0
2002-05-06,57.45,60.53,57.45,58.35,44100,11.0945168310304,11.6893142520848,11.0945168310304,11.2683212722476,228360.102434916,0.0,1.0
2002-05-07,53.56,58.4,53.49,58.4,18800,10.3684004988342,11.3053508053009,10.3548495646498,11.3053508053009,97115.0757644071,0.13,1.0
2002-05-08,54.4,54.98,51.45,54.98,24700,10.5310117090474,10.6432908780042,9.95993662556049,10.6432908780042,127592.679328769,0.0,1.0
2002-05-09,53.96,56.12,52.73,53.5,10200,10.4458344084596,10.8639775204364,10.2077251363616,10.3567854123904,52690.09429771,0.0,1.0
2002-05-10,51.31,54.8,51.3,53.73,6300,9.93283475719162,10.6084456186728,9.93089890945098,10.401309910425,32543.8817721151,0.0,1.0
2002-05-13,52.61,53.12,50.11,51.45,14900,10.184494963474,10.2832231982463,9.70053302831557,9.95993662556049,76968.863238812,0.0,1.0
2002-05-14,56.72,56.72,53.52,53.52,27500,10.9801283848745,10.9801283848745,10.3606571078717,10.3606571078717,142056.626783042,0.0,1.0
2002-05-15,57.1,57.69,55.38,56.37,28300,11.0536905990185,11.1679056157159,10.7207247876295,10.9123737139523,146189.18319855,0.0,1.0
2002-05-16,57.1,57.24,56.02,57.24,7000,11.0536905990185,11.0807924673874,10.8446190430301,11.0807924673874,36159.8686356836,0.0,1.0
2002-05-17,57.56,57.77,56.53,57.2,31200,11.1427395950877,11.183392397641,10.9433472778024,11.0730490764249,161169.700204761,0.0,1.0
2002-05-20,59.0,59.8,57.45,58.05,38200,11.4215016697389,11.5763694889896,11.1214452699407,11.2375961343787,197329.568840445,0.0,1.0
2002-05-21,57.7,59.35,57.66,58.08,19800,11.1698414634566,11.4892563406611,11.162098072494,11.2434036776006,102280.77128379,0.0,1.0
2002-05-22,56.43,58.65,55.08,58.65,22100,10.9239888003961,11.3537469988168,10.6626493554105,11.3537469988168,114161.870978372,0.0,1.0
2002-05-23,54.68,56.18,53.79,55.32,13000,10.5852154457852,10.8755926068802,10.4129249968688,10.7091097011857,67154.0417519835,0.0,1.0
2002-05-24,52.48,54.15,52.23,53.24,15900,10.1593289428458,10.4826155155316,10.1109327493299,10.3064533711339,82134.5587581951,0.0,1.0
2002-05-28,51.95,53.39,51.0,52.01,13500,10.0567290125922,10.3354910872434,9.87282347723197,10.068344099036,69736.8895116751,0.0,1.0
2002-05-29,51.34,53.12,50.85,52.74,24800,9.93864230041352,10.2832231982463,9.84378576112246,10.2096609841022,128109.248880707,0.0,1.0
2002-05-30,49.16,52.13,48.39,51.5,19900,9.51662749295537,10.0915742719236,9.36756721692657,9.96961586426366,102797.340835729,0.0,1.0
2002-05-31,47.91,50.1,47.9,49.14,13200,9.27464652537615,9.69859718057493,9.27271067763552,9.5127557974741,68187.1808558603,0.0,1.0
2002-06-03,48.52,50.08,47.43,47.9,18900,9.39273323755481,9.69472548509367,9.18172583382573,9.27271067763552,97631.6453163454,0.0,1.0
2002-06-04,48.43,50.5,47.1,49.59,30400,9.3753106078891,9.77603109020028,9.11784285838482,9.59986894580262,157037.143789254,0.0,1.0
2002-06-05,46.41,48.72,46.0,46.91,22600,8.98426936428109,9.43145019236748,8.90489960691511,9.08106175131278,116744.718738064,0.0,1.0
2002-06-06,43.95,46.25,43.52,46.25,59100,8.5080508200852,8.95329580043095,8.42480936723795,8.95329580043095,305292.605195556,0.0,1.0
2002-06-07,45.9,46.39,43.95,43.95,50500,8.88554112950877,8.98039766879982,8.5080508200852,8.5080508200852,260867.62372886,0.0,1.0
2002-06-10,45.25,47.11,45.25,46.72,16600,8.75971102636758,9.11977870612545,8.75971102636758,9.04428064424074,85750.5456217637,0.0,1.0
2002-06-11,45.52,46.95,44.95,45.02,25100,8.81197891536469,9.08880514227531,8.70163559414857,8.71518652833301,129658.957536522,0.0,1.0
2002-06-12,45.0,45.71,44.85,45.65,25300,8.71131483285174,8.84876002243673,8.68227711674223,8.83714493599293,130692.096640399,0.0,1.0
2002-06-13,45.01,45.95,45.0,45.46,17800,8.71325068059237,8.89522036821194,8.71131483285174,8.80036382892089,91949.3802450238,0.0,1.0
2002-06-14,45.97,45.99,44.95,44.95,14400,8.89909206369321,8.90296375917448,8.70163559414857,8.70163559414857,74386.0154791203,0.0,1.0
2002-06-17,46.38,46.5,45.56,46.3,16500,8.97846182105919,9.0016919939468,8.81972230632723,8.96297503913412,85233.9760698254,0.0,1.0
2002-06-18,47.82,48.23,46.5,46.5,40000,9.25722389571045,9.33659365307643,9.0016919939468,9.0016919939468,206627.820775334,0.0,1.0
2002-06-19,47.37,48.8,47.11,47.77,29000,9.17011074738193,9.44693697429255,9.11977870612545,9.24754465700728,149805.170062117,0.0,1.0
2002-06-20,48.16,48.95,47.4,48.04,21200,9.32304271889199,9.47597469040206,9.17591829060383,9.29981254600439,109512.745010927,0.0,1.0
2002-06-21,48.97,49.4,47.26,47.28,39100,9.47984638588332,9.56308783873057,9.14881642223496,9.15268811771623,201978.694807889,0.0,1.0
2002-06-24,50.56,51.35,47.99,47.99,23600,9.78764617664409,9.94057814815415,9.29013330730122,9.29013330730122,121910.414257447,0.0,1.0
2002-06-25,50.56,50.82,49.82,49.82,32600,9.78764617664409,9.83797821790056,9.64439344383719,9.64439344383719,168401.673931897,0.0,1.0
2002-06-26,50.87,51.8,49.06,49.46,23400,9.84765745660373,10.0276912964827,9.49726901554903,9.57470292517438,120877.275153571,0.0,1.0
2002-06-27,48.19,51.25,46.85,51.25,24400,9.32885026211389,9.92121967074781,9.06944666486898,9.92121967074781,126042.970672954,0.0,1.0
2002-06-28,47.07,50.0,46.13,47.19,124100,9.11203531516292,9.6792387031686,8.93006562754335,9.13526548805052,641062.813955474,0.0,1.0
2002-07-01,46.56,47.84,46.16,47.19,24600,9.0133070803906,9.26109559119172,8.93587317076525,9.13526548805052,127076.109776831,0.0,1.0
2002-07-02,46.05,47.0,44.95,47.0,29700,8.91457884561828,9.09848438097848,8.70163559414857,9.09848438097848,153421.156925686,0.0,1.0
2002-07-03,47.03,47.03,45.35,45.82,11400,9.10429192420038,9.10429192420038,8.77906950377392,8.8700543475837,58888.9289209703,0.0,1.0
2002-07-05,47.08,48.63,46.25,46.25,4100,9.11397116290355,9.41402756270178,8.95329580043095,8.95329580043095,21179.3516294718,0.0,1.0
2002-07-08,46.8,47.29,46.65,47.0,21600,9.05976742616581,9.15462396545686,9.0307297100563,9.09848438097848,111579.02321868,0.0,1.0
2002-07-09,47.0,47.37,45.65,46.15,25600,9.09848438097848,9.17011074738193,8.83714493599293,8.93393732302462,132241.805296214,0.0,1.0
2002-07-10,44.97,45.83,44.95,45.55,28500,8.70550728962984,8.87199019532434,8.70163559414857,8.81778645858659,147222.322302426,0.0,1.0
2002-07-11,44.9,45.21,44.9,44.95,34800,8.6919563554454,8.75196763540505,8.6919563554454,8.70163559414857,179766.204074541,0.0,1.0
2002-07-12,44.95,46.49,44.95,45.95,29300,8.70163559414857,8.99975614620616,8.70163559414857,8.89522036821194,151354.878717932,0.0,1.0
2002-07-15,44.33,45.96,43.86,45.96,51500,8.58161303422928,8.89715621595258,8.49062819041949,8.89715621595258,266033.319248243,0.0,1.0
2002-07-16,42.51,44.35,42.51,43.6,67100,8.22928874543394,8.58548472971055,8.22928874543394,8.44029614916302,346618.169350623,0.0,1.0
2002-07-17,43.99,44.5,42.3,43.0,34200,8.51579421104773,8.61452244582005,8.18863594288063,8.32414528472499,176666.786762911,0.0,1.0
2002-07-18,41.97,43.92,41.9,43.0,22200,8.12475296743972,8.5022432768633,8.11120203325529,8.32414528472499,114678.440530311,0.0,1.0
2002-07-19,40.13,42.02,40.01,41.8,30800,7.76855698316312,8.13443220614289,7.74532681027551,8.09184355584895,159103.421997007,0.0,1.0
2002-07-22,40.85,41.24,40.45,41.1,52000,7.90793802048874,7.98343608237346,7.8305041108634,7.95633421400459,268616.167007935,0.0,1.0
2002-07-23,39.96,41.64,39.96,40.25,48200,7.73564757157234,8.06086999199881,7.73564757157234,7.79178715605072,248986.524034278,0.0,1.0
2002-07-24,44.78,46.1,39.9,39.9,34100,8.6687261825578,8.92425808432145,7.72403248512854,7.72403248512854,176150.217210972,0.0,1.0
2002-07-25,44.51,46.0,42.27,44.5,23500,8.61645829356068,8.90489960691511,8.18282839965873,8.61452244582005,121393.844705509,0.0,1.0
2002-07-26,48.15,48.2,44.0,44.0,13100,9.32110687115136,9.33078610985453,8.51773005878837,8.51773005878837,67670.611303922,0.0,1.0
2002-07-29,51.5,52.64,46.9,46.91,33700,9.96961586426366,10.1903025066959,9.07912590357214,9.08106175131278,174083.939003219,0.0,1.0
2002-07-30,49.95,51.25,49.0,49.0,25200,9.66955946446543,9.92121967074781,9.48565392910523,9.48565392910523,130175.527088461,0.0,1.0
2002-07-31,50.07,50.67,49.95,49.95,13100,9.69278963735303,9.80894050179106,9.66955946446543,9.66955946446543,67670.611303922,0.0,1.0
2002-08-01,50.53,50.75,49.5,50.75,6700,9.78183863342218,9.82442728371613,9.58244631613691,9.82442728371613,34610.1599798685,0.0,1.0
2002-08-02,48.4,49.5,48.0,49.5,15800,9.3695030646672,9.58244631613691,9.29206915504185,9.58244631613691,81617.9892062571,0.0,1.0
2002-08-05,45.0,49.6,44.5,49.6,12500,8.71131483285174,9.60180479354325,8.61452244582005,9.60180479354325,64571.193992292,0.0,1.0
2002-08-06,47.74,47.74,45.33,45.5,6800,9.26690313441362,9.26690313441362,8.79909340349747,8.83209243015961,35031.3362826083,0.13,1.0
2002-08-07,48.14,48.15,46.3,47.75,4200,9.3445479030304,9.34648902224582,8.98738196739318,9.26884425362904,21637.001821611,0.0,1.0
2002-08-08,49.94,50.0,46.6,46.6,5700,9.69394936180595,9.70559607709847,9.04561554385577,9.04561554385577,29364.5024721863,0.0,1.0
2002-08-09,49.37,49.96,48.61,48.62,7700,9.58330556652703,9.69783160023679,9.43578050615513,9.43772162537055,39667.8366729535,0.0,1.0
2002-08-12,49.01,49.36,47.61,48.45,5500,9.51342527477192,9.58136444731161,9.24166858461316,9.40472259870842,28334.1690521096,0.0,1.0
2002-08-13,47.56,49.77,47.55,49.36,3700,9.23196298853606,9.66095033514381,9.23002186932064,9.58136444731161,19061.1682714192,0.0,1.0
2002-08-14,48.5,48.5,46.95,47.45,3600,9.41442819478551,9.41442819478551,9.11355471639546,9.21061067716645,18546.0015613809,0.0,1.0
2002-08-15,47.89,48.65,47.0,47.26,6600,9.29601992264491,9.44354498301681,9.12326031247256,9.17372941207347,34001.0028625316,0.0,1.0
2002-08-16,49.18,49.68,47.49,47.49,4100,9.54642430143405,9.64348026220504,9.21837515402812,9.21837515402812,21121.8351115726,0.0,1.0
2002-08-19,47.74,48.75,46.68,48.5,9600,9.26690313441362,9.462956175171,9.06114449757913,9.41442819478551,49456.0041636822,0.0,1.0
2002-08-20,46.46,48.64,46.46,48.64,3000,9.0184398748399,9.44160386380139,9.0184398748399,9.44160386380139,15455.0013011507,0.0,1.0
2002-08-21,46.48,47.0,45.5,46.71,14100,9.02232211327073,9.12326031247256,8.83209243015961,9.06696785522539,72638.5061154083,0.0,1.0
2002-08-22,46.48,46.51,45.59,45.66,5800,9.02232211327073,9.02814547091699,8.84956250309838,8.86315033760632,29879.6691822247,0.0,1.0
2002-08-23,45.99,46.75,45.51,46.75,4300,8.92720727171517,9.07473233208707,8.83403354937502,9.07473233208707,22152.1685316493,0.0,1.0
2002-08-26,47.25,48.0,46.1,46.98,6100,9.17178829285805,9.31737223401453,8.94855958308479,9.11937807404172,31425.1693123398,0.0,1.0
2002-08-27,45.89,48.0,45.07,47.99,10900,8.90779607956097,9.31737223401453,8.74862430389656,9.31543111479911,56153.1713941809,0.0,1.0
2002-08-28,46.33,46.52,45.05,45.05,20800,8.99320532503944,9.03008659013241,8.74474206546572,8.74474206546572,107154.675687978,0.0,1.0
2002-08-29,46.6,47.02,46.33,46.33,9100,9.04561554385577,9.1271425509034,8.99320532503944,8.99320532503944,46880.1706134905,0.0,1.0
2002-08-30,47.5,47.93,46.96,46.96,8800,9.22031627324354,9.30378439950659,9.11549583561088,9.11549583561088,45334.6704833754,0.0,1.0
2002-09-03,49.29,49.3,47.01,47.1,14800,9.56777661280367,9.56971773201909,9.12520143168798,9.14267150462676,76244.6730856768,0.0,1.0
2002-09-04,50.95,50.95,48.78,49.29,14200,9.89000240256334,9.89000240256334,9.46877953281727,9.56777661280367,73153.6728254467,0.0,1.0
2002-09-05,48.99,50.99,48.87,50.48,24500,9.50954303634108,9.89776687942502,9.48624960575604,9.79876979943861,126215.843959397,0.0,1.0
2002-09-06,48.0,49.84,47.68,49.84,13800,9.31737223401453,9.67453816965175,9.2552564191211,9.67453816965175,71093.0059852932,0.0,1.0
2002-09-09,47.74,48.77,47.32,47.54,6300,9.26690313441362,9.46683841360185,9.18537612736599,9.22808075010522,32455.5027324165,0.0,1.0
2002-09-10,45.75,47.93,44.99,47.33,20400,8.8806204105451,9.30378439950659,8.7330953501732,9.18731724658141,105094.008847825,0.0,1.0
2002-09-11,45.0,46.0,44.85,45.51,10500,8.73503646938862,8.92914839093059,8.70591968115733,8.83403354937502,54092.5045540275,0.0,1.0
2002-09-12,43.87,44.95,43.86,44.95,8700,8.5156899980462,8.72533087331152,8.51374887883077,8.72533087331152,44819.503773337,0.0,1.0
2002-09-13,45.5,45.5,43.85,43.87,20500,8.83209243015961,8.83209243015961,8.51180775961536,8.5156899980462,105609.175557863,0.0,1.0
2002-09-16,45.65,45.65,44.9,45.5,4100,8.8612092183909,8.8612092183909,8.71562527723442,8.83209243015961,21121.8351115726,0.0,1.0
2002-09-17,46.45,46.48,45.5,45.5,11200,9.01649875562448,9.02232211327073,8.83209243015961,8.83209243015961,57698.6715242959,0.0,1.0
2002-09-18,45.98,46.75,45.25,46.75,5800,8.92526615249975,9.07473233208707,8.78356444977411,9.07473233208707,29879.6691822247,0.0,1.0
2002-09-19,45.0,46.18,44.75,45.98,19500,8.73503646938862,8.96408853680814,8.68650848900313,8.92526615249975,100457.50845748,0.0,1.0
2002-09-20,43.75,46.0,43.4,43.99,27500,8.49239656746116,8.92914839093059,8.42445739492147,8.53898342863123,141670.845260548,0.0,1.0
2002-09-23,42.53,43.7,41.97,43.7,8000,8.25558002317996,8.48269097138406,8.14687734711645,8.48269097138406,41213.3368030685,0.0,1.0
2002-09-24,42.3,43.02,42.25,42.25,25000,8.2109342812253,8.35069486473552,8.20122868514821,8.20122868514821,128791.677509589,0.0,1.0
2002-09-25,42.38,43.15,42.16,43.15,43500,8.22646323494866,8.37592941453598,8.18375861220943,8.37592941453598,224097.518866685,0.0,1.0
2002-09-26,45.2,45.44,42.17,42.17,13600,8.77385885369701,8.82044571486709,8.18569973142485,8.18569973142485,70062.6725652166,0.0,1.0
2002-09-27,43.94,45.99,43.94,45.29,7400,8.52927783255413,8.92720727171517,8.52927783255413,8.79132892663579,38122.3365428384,0.0,1.0
2002-09-30,42.75,44.82,42.05,44.82,15800,8.29828464591919,8.70009632351107,8.16240630083981,8.70009632351107,81396.3401860604,0.0,1.0
2002-10-01,43.95,44.0,42.2,42.34,13400,8.53121895176955,8.54092454784665,8.19152308907111,8.21869875808698,69032.3391451399,0.0,1.0
2002-10-02,44.5,44.78,43.22,43.22,4900,8.63798050861764,8.69233184664939,8.38951724904391,8.38951724904391,25243.1687918795,0.0,1.0
2002-10-03,45.6,45.6,44.51,44.8,8700,8.8515036223138,8.8515036223138,8.63992162783305,8.69621408508023,44819.5037733371,0.0,1.0
2002-10-04,45.24,45.91,45.1,45.61,16600,8.78162333055869,8.91167831799181,8.75444766154282,8.85344474152922,85517.6738663673,0.0,1.0
2002-10-07,45.46,46.1,44.3,44.3,9600,8.82432795329793,8.94855958308479,8.59915812430924,8.59915812430924,49456.0041636822,0.0,1.0
2002-10-08,44.57,45.57,42.7,45.46,22200,8.65156834312557,8.84568026466754,8.28857904984209,8.82432795329793,114367.009628515,0.0,1.0
2002-10-09,41.6,44.64,41.6,42.95,14900,8.07505593614592,8.66515617763351,8.07505593614592,8.33710703022758,76759.8397957152,0.0,1.0
2002-10-10,42.39,42.4,41.15,41.55,14700,8.22840435416408,8.2303454733795,7.98770557145204,8.06535034006883,75729.5063756385,0.0,1.0
2002-10-11,42.49,43.38,41.65,42.98,23100,8.24781554631828,8.42057515649063,8.08476153222302,8.34293038787384,119003.51001886,0.0,1.0
2002-10-14,44.39,44.39,42.39,42.39,11700,8.61662819724802,8.61662819724802,8.22840435416408,8.22840435416408,60274.5050744878,0.0,1.0
2002-10-15,47.99,48.49,44.29,44.29,42500,9.31543111479911,9.41248707557009,8.59721700509382,8.59721700509382,218945.851766302,0.0,1.0
2002-10-16,44.8,48.14,44.8,48.14,15500,8.69621408508023,9.3445479030304,8.69621408508023,9.3445479030304,79850.8400559453,0.0,1.0
2002-10-17,44.53,45.8,43.6,45.8,14200,8.64380386626389,8.8903260066222,8.46327977922986,8.8903260066222,73153.6728254467,0.0,1.0
2002-10-18,44.49,45.0,43.08,45.0,15900,8.63603938940222,8.73503646938862,8.36234158002804,8.73503646938862,81911.5068960987,0.0,1.0
2002-10-21,42.99,44.42,42.35,43.99,63000,8.34487150708926,8.62245155489428,8.2206398773024,8.53898342863123,324555.027324165,0.0,1.0
2002-10-22,42.95,43.18,42.7,42.99,34700,8.33710703022758,8.38175277218224,8.28857904984209,8.34487150708926,178762.84838331,0.0,1.0
2002-10-23,43.61,43.69,42.91,42.95,14200,8.46522089844528,8.48074985216864,8.3293425533659,8.33710703022758,73153.6728254467,0.0,1.0
2002-10-24,42.95,44.27,42.95,43.77,6700,8.33710703022758,8.59333476666298,8.33710703022758,8.496278805892,34516.1695725699,0.0,1.0
2002-10-25,42.98,43.0,42.25,42.96,30000,8.34293038787384,8.34681262630468,8.20122868514821,8.339048149443,154550.013011507,0.0,1.0
2002-10-28,43.37,43.64,43.31,43.56,9100,8.41863403727521,8.47104425609154,8.40698732198269,8.45551530236819,46880.1706134905,0.0,1.0
2002-10-29,43.99,44.28,43.5,43.88,21800,8.53898342863123,8.5952758858784,8.44386858707567,8.51763111726162,112306.342788362,0.0,1.0
2002-10-30,44.18,44.58,43.69,44.0,10700,8.57586469372421,8.65350946234099,8.48074985216864,8.54092454784665,55122.8379741042,0.0,1.0
2002-10-31,43.96,45.0,43.7,44.78,29700,8.53316007098497,8.73503646938862,8.48269097138406,8.69233184664939,153004.512881392,0.0,1.0
2002-11-01,45.0,45.0,43.75,44.53,12300,8.73503646938862,8.73503646938862,8.49239656746116,8.64380386626389,63365.5053347179,0.0,1.0
2002-11-04,45.5,45.87,45.21,45.87,7900,8.83209243015961,8.90391384113013,8.77579997291243,8.90391384113013,40698.1700930302,0.0,1.0
2002-11-05,46.28,46.28,45.64,45.64,3500,9.0087342787628,9.0087342787628,8.88415368372373,8.88415368372373,17980.3283111426,0.13,1.0
2002-11-06,49.68,49.68,46.03,46.5,12800,9.67056868990786,9.67056868990786,8.96006998382566,9.05155885830748,65756.6292521788,0.0,1.0
2002-11-07,48.95,50.0,48.9,50.0,5700,9.52846894869142,9.7328589874274,9.51873608970399,9.7328589874274,29282.2489638609,0.0,1.0
2002-11-08,48.6,49.98,48.5,49.98,8700,9.46033893577943,9.72896584383242,9.44087321780457,9.72896584383242,44693.9589448403,0.0,1.0
2002-11-11,47.3,49.36,46.39,49.36,4400,9.20728460210632,9.60827839238832,9.03014656853514,9.60827839238832,22603.8413054365,0.0,1.0
2002-11-12,46.94,48.3,46.39,46.39,8700,9.13720801739684,9.40194178185486,9.03014656853514,9.03014656853514,44693.9589448403,0.0,1.0
2002-11-13,47.85,48.7,46.36,46.93,12800,9.31434605096802,9.47980465375428,9.02430685314268,9.13526144559935,65756.6292521788,0.0,1.0
2002-11-14,50.02,51.0,46.55,48.99,12600,9.73675213102237,9.92751616717594,9.06129171729491,9.53625523588136,64729.1819201135,0.0,1.0
2002-11-15,50.0,50.3,48.53,50.04,9000,9.7328589874274,9.79125614135196,9.44671293319703,9.74064527461734,46235.1299429382,0.0,1.0
2002-11-18,47.07,49.79,46.5,48.42,19100,9.16251345076415,9.6919809796802,9.05155885830748,9.42530064342469,98121.2202122356,0.0,1.0
2002-11-19,47.03,47.08,46.1,47.0,9000,9.15472716357421,9.16446002256164,8.97369598640806,9.14888744818175,46235.1299429382,0.0,1.0
2002-11-20,46.66,47.48,46.01,47.2,7600,9.08270400706725,9.24232289446105,8.95617684023069,9.18781888413146,39042.9986184812,0.0,1.0
2002-11-21,47.99,48.46,46.28,47.2,7000,9.34159805613282,9.43308693061463,9.0087342787628,9.18781888413146,35960.6566222853,0.0,1.0
2002-11-22,47.97,48.64,47.23,48.64,4100,9.33770491253784,9.46812522296937,9.19365859952392,9.46812522296937,21062.6703073385,0.0,1.0
2002-11-25,48.05,48.45,47.0,48.0,8800,9.35327748691773,9.43114035881715,9.14888744818175,9.3435446279303,45207.6826108729,0.0,1.0
2002-11-26,47.3,48.0,46.74,47.99,8900,9.20728460210632,9.3435446279303,9.09827658144713,9.34159805613282,45721.4062769056,0.0,1.0
2002-11-27,48.21,48.21,46.2,47.3,9200,9.3844226356775,9.3844226356775,8.99316170438292,9.20728460210632,47262.5772750035,0.0,1.0
2002-11-29,47.0,48.0,47.0,47.99,5500,9.14888744818175,9.3435446279303,9.14888744818175,9.34159805613282,28254.8016317956,0.0,1.0
2002-12-02,47.0,47.0,46.57,46.96,5700,9.14888744818175,9.14888744818175,9.06518486088988,9.14110116099181,29282.2489638609,0.0,1.0
2002-12-03,47.91,47.91,46.31,47.25,6800,9.32602548175293,9.32602548175293,9.01457399415525,9.19755174311889,34933.20929022,0.0,1.0
2002-12-04,49.09,49.09,47.0,47.01,8800,9.55572095385622,9.55572095385622,9.14888744818175,9.15083401997924,45207.6826108729,0.0,1.0
2002-12-05,48.72,49.15,48.04,48.6,7700,9.48369779734925,9.56740038464113,9.35133091512024,9.46033893577943,39556.7222845139,0.0,1.0
2002-12-06,48.0,48.7,46.81,48.39,15700,9.3435446279303,9.47980465375428,9.11190258402953,9.41946092803224,80654.6155671256,0.0,1.0
2002-12-09,48.1,48.65,47.25,48.65,5600,9.36301034590516,9.47007179476686,9.19755174311889,9.47007179476686,28768.5252978282,0.0,1.0
2002-12-10,49.13,49.14,47.69,48.0,11400,9.56350724104616,9.56545381284364,9.28320090220825,9.3435446279303,58564.4979277218,0.0,1.0
2002-12-11,50.22,50.25,48.85,48.85,9900,9.77568356697208,9.78152328236453,9.50900323071657,9.50900323071657,50858.642937232,0.0,1.0
2002-12-12,49.09,50.2,48.53,50.2,12200,9.55572095385622,9.77179042337711,9.44671293319703,9.77179042337711,62674.2872559829,0.0,1.0
2002-12-13,48.15,48.67,48.01,48.5,16600,9.37274320489258,9.47396493836183,9.34549119972779,9.44087321780457,85278.1285614194,0.0,1.0
2002-12-16,47.78,48.5,46.95,48.5,5900,9.30072004838562,9.44087321780457,9.13915458919432,9.44087321780457,30309.6962959262,0.0,1.0
2002-12-17,48.32,48.33,47.01,47.01,14900,9.40583492544984,9.40778149724732,9.15083401997924,9.15083401997924,76544.8262388644,0.0,1.0
2002-12-18,48.8,48.8,47.25,48.31,7300,9.49927037172914,9.49927037172914,9.19755174311889,9.40388835365235,37501.8276203832,0.0,1.0
2002-12-19,47.51,49.02,47.04,48.8,6900,9.24816260985351,9.54209495127382,9.15667373537169,9.49927037172914,35446.9329562527,0.0,1.0
2002-12-20,49.71,49.71,47.15,47.66,30600,9.67640840530032,9.67640840530032,9.17808602514403,9.27736118681579,157199.44180599,0.0,1.0
2002-12-23,50.34,50.5,48.51,48.51,30300,9.7990424285419,9.83018757730167,9.44281978960206,9.44281978960206,155658.270807892,0.0,1.0
2002-12-24,49.82,50.5,49.82,50.0,2800,9.69782069507266,9.83018757730167,9.69782069507266,9.7328589874274,14384.2626489141,0.0,1.0
2002-12-26,49.3,49.82,48.9,49.82,12000,9.59659896160341,9.69782069507266,9.51873608970399,9.69782069507266,61646.8399239177,0.0,1.0
2002-12-27,47.94,49.95,47.51,49.95,10400,9.33186519714539,9.72312612843997,9.24816260985351,9.72312612843997,53427.2612673953,0.0,1.0
2002-12-30,47.85,48.99,47.54,47.63,10200,9.31434605096802,9.53625523588136,9.25400232524597,9.27152147142334,52399.81393533,0.0,1.0
2002-12-31,48.01,49.2,47.51,48.15,22600,9.34549119972779,9.57713324362856,9.24816260985351,9.37274320489258,116101.548523378,0.0,1.0
2003-01-02,48.79,48.86,48.0,48.86,13000,9.49732379993165,9.51094980251405,9.3435446279303,9.51094980251405,66784.0765842441,0.0,1.0
2003-01-03,48.91,49.0,48.05,48.8,6600,9.52068266150148,9.53820180767885,9.35327748691773,9.49927037172914,33905.7619581547,0.0,1.0
2003-01-06,50.76,51.0,48.8,48.8,16100,9.88079844403629,9.92751616717594,9.49927037172914,9.49927037172914,82709.5102312562,0.0,1.0
2003-01-07,52.05,52.05,50.25,51.0,8500,10.1319062059119,10.1319062059119,9.78152328236453,9.92751616717594,43666.5116127751,0.0,1.0
2003-01-08,53.5,54.0,50.58,51.58,13700,10.4141591165473,10.5114877064216,9.84576015168155,10.0404173314301,70380.1422464728,0.0,1.0
2003-01-09,55.2,56.5,53.67,53.67,40400,10.7450763221198,10.998130655793,10.4472508371046,10.4472508371046,207544.36107719,0.0,1.0
2003-01-10,57.39,58.14,55.21,55.21,15700,11.1713755457692,11.3173684305806,10.7470228939173,10.7470228939173,80654.6155671254,0.0,1.0
2003-01-13,55.23,57.65,54.2,56.5,40700,10.7509160375123,11.2219864125038,10.5504191423713,10.998130655793,209085.532075287,0.0,1.0
2003-01-14,55.25,55.3,54.0,54.0,13000,10.7548091811073,10.7645420400947,10.5114877064216,10.5114877064216,66784.076584244,0.0,1.0
2003-01-15,55.25,55.25,54.31,54.75,17800,10.7548091811073,10.7548091811073,10.5718314321436,10.657480591233,91442.812553811,0.0,1.0
2003-01-16,55.67,55.67,55.0,55.2,10700,10.8365651966017,10.8365651966017,10.7061448861701,10.7450763221198,54968.4322654931,0.0,1.0
2003-01-17,54.8,55.33,54.58,55.33,7000,10.6672134502204,10.7703817554872,10.6243888706757,10.7703817554872,35960.6566222854,0.0,1.0
2003-01-21,54.12,55.0,53.07,53.35,11800,10.5348465679914,10.7061448861701,10.3304565292554,10.384960539585,60619.3925918524,0.0,1.0
2003-01-22,54.38,54.4,53.11,54.11,21500,10.585457434726,10.589350578321,10.3382428164454,10.5328999961939,110450.58819702,0.0,1.0
2003-01-23,54.46,54.58,54.0,54.0,17200,10.6010300091059,10.6243888706757,10.5114877064216,10.5114877064216,88360.4705576155,0.0,1.0
2003-01-24,53.7,54.66,53.56,54.66,19300,10.453090552497,10.6399614450556,10.4258385473322,10.6399614450556,99148.6675443011,0.0,1.0
2003-01-27,51.78,54.25,51.1,54.25,18200,10.0793487673798,10.5601520013587,9.9469818851508,10.5601520013587,93497.7072179419,0.0,1.0
2003-01-28,51.66,53.06,50.25,53.06,36100,10.05598990581,10.328509957458,9.78152328236453,10.328509957458,185454.243437785,0.0,1.0
2003-01-29,51.66,53.06,50.25,53.06,4100,10.05598990581,10.328509957458,9.78152328236453,10.328509957458,21062.6703073385,0.0,1.0
2003-01-30,50.76,51.65,50.25,51.15,13500,9.88079844403629,10.0540433340125,9.78152328236453,9.95671474413823,69352.6949144074,0.0,1.0
2003-01-31,49.61,51.14,49.52,50.76,11700,9.65694268732546,9.95476817234074,9.63942354114809,9.88079844403629,60105.6689258197,0.0,1.0
2003-02-03,49.51,49.86,49.0,49.63,9900,9.63747696935061,9.7056069822626,9.53820180767885,9.66083583092043,50858.6429372321,0.0,1.0
2003-02-04,51.0,51.24,48.26,49.04,30600,9.92751616717594,9.9742338903156,9.39415549466492,9.54598809486879,157199.44180599,0.0,1.0
2003-02-05,51.12,51.25,50.0,50.0,4800,9.95087502874577,9.97618046211308,9.7328589874274,9.7328589874274,24658.7359695671,0.0,1.0
2003-02-06,51.15,51.25,49.59,49.59,10800,9.95671474413823,9.97618046211308,9.65304954373049,9.65304954373049,55482.1559315259,0.0,1.0
2003-02-07,50.3,51.25,50.3,51.25,19600,9.79125614135196,9.97618046211308,9.79125614135196,9.97618046211308,100689.838542399,0.0,1.0
2003-02-10,48.22,49.4,47.71,49.21,14100,9.38636920747498,9.61606467957827,9.28709404580322,9.57907981542604,72435.0369106033,0.0,1.0
2003-02-11,47.95,49.39,47.95,48.0,6900,9.35911720231019,9.64018349576851,9.35911720231019,9.36887644861082,35351.0905834508,0.13,1.0
2003-02-12,47.96,48.2,47.75,47.95,9500,9.36106905157031,9.40791343381337,9.32008021710764,9.35911720231019,48671.791383012,0.0,1.0
2003-02-13,49.42,49.44,47.64,47.67,15000,9.64603904354889,9.64994274206915,9.29860987524624,9.30446542302662,76850.1969205452,0.0,1.0
2003-02-14,49.08,49.19,48.9,48.98,7600,9.57967616870456,9.60114651056596,9.54454288202227,9.56015767610329,38937.4331064096,0.0,1.0
2003-02-18,49.0,49.05,48.65,48.77,40800,9.56406137462355,9.57382062092418,9.49574665051909,9.51916884164062,209032.535623883,0.0,1.0
2003-02-19,48.86,48.89,48.57,48.75,34900,9.53673548498177,9.54259103276215,9.48013185643807,9.51526514312036,178804.791501802,0.0,1.0
2003-02-20,48.6,48.66,48.1,48.65,1700,9.48598740421846,9.49769849977922,9.38839494121209,9.49574665051909,8709.68898432846,0.0,1.0
2003-02-21,48.83,48.99,48.63,48.69,52200,9.53087993720138,9.56210952536342,9.49184295199884,9.5035540475596,267438.685283497,0.0,1.0
2003-02-24,48.07,48.88,48.07,48.88,5100,9.38253939343171,9.54063918350202,9.38253939343171,9.54063918350202,26129.0669529854,0.0,1.0
2003-02-25,49.07,49.08,48.02,48.37,24000,9.57772431944444,9.57967616870456,9.37278014713108,9.44109487123553,122960.315072872,0.0,1.0
2003-02-26,48.95,49.38,48.73,48.75,8700,9.55430212832291,9.63823164650838,9.51136144460011,9.51526514312036,44573.1142139162,0.0,1.0
2003-02-27,49.4,49.4,49.04,49.25,5500,9.64213534502864,9.64213534502864,9.57186877166406,9.61285760612673,28178.4055375332,0.0,1.0
2003-02-28,49.03,49.4,49.0,49.4,7900,9.56991692240393,9.64213534502864,9.56406137462355,9.64213534502864,40474.4370448205,0.0,1.0
2003-03-03,49.34,49.44,48.22,48.8,22900,9.63042424946787,9.64994274206915,9.41181713233362,9.525024389421,117324.633965366,0.0,1.0
2003-03-04,49.95,49.99,49.37,49.58,20100,9.74948705433564,9.75729445137615,9.63627979724826,9.67726863171093,102979.263873531,0.0,1.0
2003-03-05,49.42,49.99,49.06,49.89,8700,9.64603904354889,9.75729445137615,9.57577247018431,9.73777595877487,44573.1142139162,0.0,1.0
2003-03-06,49.16,49.65,49.02,49.07,5100,9.59529096278558,9.69093157653182,9.5679650731438,9.57772431944444,26129.0669529854,0.0,1.0
2003-03-07,48.01,49.26,48.0,49.0,5300,9.37082829787095,9.61480945538685,9.36887644861082,9.56406137462355,27153.7362452593,0.0,1.0
2003-03-10,47.84,48.57,47.39,47.5,11000,9.33764686044879,9.48013185643807,9.24981364374306,9.27128398560446,56356.8110750665,0.0,1.0
2003-03-11,47.56,48.02,47.4,47.4,4800,9.28299508116522,9.37278014713108,9.25176549300319,9.25176549300319,24592.0630145745,0.0,1.0
2003-03-12,48.44,48.5,47.28,47.28,3300,9.45475781605642,9.46646891161718,9.22834330188166,9.22834330188166,16907.0433225199,0.0,1.0
2003-03-13,48.75,48.75,47.85,48.32,5500,9.51526514312036,9.51526514312036,9.33959870970891,9.43133562493489,28178.4055375333,0.0,1.0
2003-03-14,48.87,49.25,48.24,48.8,5700,9.53868733424189,9.61285760612673,9.41572083085387,9.525024389421,29203.0748298072,0.0,1.0
2003-03-17,48.33,48.95,47.85,48.69,10800,9.43328747419502,9.55430212832291,9.33959870970891,9.5035540475596,55332.1417827926,0.0,1.0
2003-03-18,47.48,48.38,47.0,48.38,12500,9.2673802870842,9.44304672049566,9.1736915225981,9.44304672049566,64041.830767121,0.0,1.0
2003-03-19,48.54,48.54,47.32,47.38,11100,9.47427630865769,9.47427630865769,9.23615069892217,9.24786179448293,56869.1457212035,0.0,1.0
2003-03-20,48.75,48.75,48.12,48.14,4000,9.51526514312036,9.51526514312036,9.39229863973235,9.3962023382526,20493.3858454787,0.0,1.0
2003-03-21,50.76,50.94,49.0,49.0,21200,9.90758684440594,9.94272013108823,9.56406137462355,9.56406137462355,108614.944981037,0.0,1.0
2003-03-24,49.69,50.93,49.44,50.93,7600,9.69873897357233,9.94076828182811,9.64994274206915,9.94076828182811,38937.4331064096,0.0,1.0
2003-03-25,49.5,49.74,49.0,49.69,5200,9.66165383762991,9.70849821987296,9.56406137462355,9.69873897357233,26641.4015991223,0.0,1.0
2003-03-26,48.87,49.5,48.8,49.5,4400,9.53868733424189,9.66165383762991,9.525024389421,9.66165383762991,22542.7244300266,0.0,1.0
2003-03-27,48.67,49.5,48.5,48.99,7500,9.49965034903935,9.66165383762991,9.46646891161718,9.56210952536342,38425.0984602726,0.0,1.0
2003-03-28,48.62,49.14,48.18,48.18,8700,9.48989110273871,9.59138726426533,9.40400973529311,9.40400973529311,44573.1142139162,0.0,1.0
2003-03-31,46.98,47.83,46.64,47.83,16500,9.16978782407784,9.33569501118866,9.10342494923351,9.33569501118866,84535.2166125997,0.0,1.0
2003-04-01,46.27,46.51,45.99,46.51,22800,9.03120652660881,9.07805090885186,8.97655474732524,9.07805090885186,116812.299319229,0.0,1.0
2003-04-02,46.48,46.5,46.12,46.14,18400,9.07219536107148,9.07609905959173,9.0019287877069,9.00583248622715,94269.5748892021,0.0,1.0
2003-04-03,46.5,46.5,46.48,46.5,10400,9.07609905959173,9.07609905959173,9.07219536107148,9.07609905959173,53282.8031982447,0.0,1.0
2003-04-04,47.42,47.49,46.0,46.0,3600,9.25566919152344,9.26933213634433,8.97850659658537,8.97850659658537,18444.0472609309,0.0,1.0
2003-04-07,47.2,47.2,46.34,47.0,37400,9.21272850780064,9.21272850780064,9.0448694714297,9.1736915225981,191613.157655226,0.0,1.0
2003-04-08,46.91,47.159,46.89,47.09,7500,9.15612487925695,9.20472592583412,9.1522211807367,9.19125816593924,38425.0984602726,0.0,1.0
2003-04-09,47.11,47.369,46.85,46.85,11300,9.19516186445949,9.24571476029679,9.14441378369619,9.14441378369619,57893.8150134774,0.0,1.0
2003-04-10,47.98,48.0,46.95,46.95,4900,9.36497275009057,9.36887644861082,9.16393227629746,9.16393227629746,25104.3976607114,0.0,1.0
2003-04-11,48.86,49.5,47.9,48.0,15900,9.53673548498177,9.66165383762991,9.34935795600955,9.36887644861082,81461.2087357779,0.0,1.0
2003-04-14,49.5,49.5,49.44,49.49,23300,9.66165383762991,9.66165383762991,9.64994274206915,9.65970198836978,119373.972549914,0.0,1.0
2003-04-15,49.5,49.5,48.2,49.0,35900,9.66165383762991,9.66165383762991,9.40791343381337,9.56406137462355,183928.137963172,0.0,1.0
2003-04-16,49.3,49.5,47.571,49.5,11700,9.62261685242736,9.66165383762991,9.28514211535136,9.66165383762991,59943.1535980253,0.0,1.0
2003-04-17,49.26,49.45,48.5,49.45,13300,9.61480945538685,9.65189459132927,9.46646891161718,9.65189459132927,68140.5079362168,0.0,1.0
2003-04-21,48.65,49.31,48.56,49.31,21300,9.49574665051909,9.62456870168749,9.47818000717795,9.62456870168749,109127.279627174,0.0,1.0
2003-04-22,49.3,49.5,47.82,47.82,58100,9.62261685242736,9.66165383762991,9.33374316192853,9.33374316192853,297666.429405579,0.0,1.0
2003-04-23,54.7,55.95,48.791,49.5,57500,10.6766154528961,10.920596610412,9.52326772508689,9.66165383762991,294592.421528756,0.0,1.0
2003-04-24,51.601,54.13,51.03,54.13,14300,10.0717373671826,10.5653600450688,9.96028677442938,10.5653600450688,73263.8543975868,0.0,1.0
2003-04-25,50.45,52.0,49.84,51.95,8100,9.847079517342,10.1496161526617,9.72801671247424,10.1398569063611,41499.1063370944,0.0,1.0
2003-04-28,50.82,51.0,50.0,50.0,4400,9.91929793996671,9.954431226649,9.75924630063627,9.75924630063627,22542.7244300266,0.0,1.0
2003-04-29,51.8,53.38,51.0,51.0,15100,10.1105791674592,10.4189713505593,9.954431226649,9.954431226649,77362.531566682,0.0,1.0
2003-04-30,51.83,52.6,51.63,51.77,41800,10.1164347152396,10.2667271082694,10.077397730037,10.1047236196788,214155.882085252,0.0,1.0
2003-05-01,51.99,52.21,51.2,51.99,44300,10.1476643034016,10.1906049871244,9.99346821185154,10.1476643034016,226964.248238677,0.0,1.0
2003-05-02,52.34,53.12,51.95,52.0,26700,10.215979027506,10.368223269796,10.1398569063611,10.1496161526617,136793.350518571,0.0,1.0
2003-05-05,52.01,52.95,51.79,52.34,22700,10.1515680019218,10.3350418323738,10.108627318199,10.215979027506,116299.964673092,0.0,1.0
2003-05-06,53.92,54.4,51.8,51.8,15600,10.5516971002479,10.6456291219119,10.1368306712323,10.1368306712323,79717.2238748436,0.14,1.0
2003-05-07,53.12,54.17,52.5,54.0,27500,10.3951437308081,10.6006200281979,10.2738148694921,10.5673524371919,140527.157471678,0.0,1.0
2003-05-08,53.78,54.49,52.27,52.51,29500,10.524300260596,10.6632413759739,10.2288057757782,10.2757717866101,150747.31437871,0.0,1.0
2003-05-09,54.31,55.0,54.01,54.01,7600,10.6280168678499,10.7630441489918,10.5693093543099,10.5693093543099,38836.5962467185,0.0,1.0
2003-05-12,54.85,56.9,54.23,54.23,32300,10.7336903922218,11.1348584014115,10.6123615309059,10.6123615309059,165055.534048554,0.0,1.0
2003-05-13,54.82,56.1,54.14,54.84,21600,10.7278196408678,10.9783050319716,10.5947492768439,10.7317334751038,110377.694595937,0.0,1.0
2003-05-14,55.0,55.47,54.12,54.69,11900,10.7630441489918,10.8550192535377,10.5908354426079,10.7023797183338,60809.9335968355,0.0,1.0
2003-05-15,55.04,55.37,53.02,55.18,40900,10.7708718174638,10.8354500823577,10.3755745596281,10.7982686571157,209002.208748787,0.0,1.0
2003-05-16,56.0,56.43,54.0,54.0,15600,10.9587358607916,11.0428832968656,10.5673524371919,10.5673524371919,79717.2238748435,0.0,1.0
2003-05-19,55.0,56.26,54.37,56.26,20600,10.7630441489918,11.0096157058596,10.6397583705579,11.0096157058596,105267.616142421,0.0,1.0
2003-05-20,55.04,55.37,54.24,54.93,21900,10.7708718174638,10.8354500823577,10.6143184480239,10.7493457291658,111910.718131991,0.0,1.0
2003-05-21,55.25,55.25,54.68,54.86,17600,10.8119670769417,10.8119670769417,10.7004228012158,10.7356473093398,89937.3807818748,0.0,1.0
2003-05-22,54.0,55.45,53.0,55.45,37400,10.5673524371919,10.8511054193017,10.3716607253921,10.8511054193017,191116.934161484,0.0,1.0
2003-05-23,53.66,54.08,52.51,53.48,23900,10.50081725518,10.5830077741359,10.2757717866101,10.465592747056,122130.875039023,0.0,1.0
2003-05-27,53.33,53.34,52.81,53.0,8300,10.436238990286,10.438195907404,10.3344793001501,10.3716607253921,42413.6511641796,0.0,1.0
2003-05-28,53.45,53.72,52.2,52.2,13000,10.459721995702,10.512558757888,10.2151073559522,10.2151073559522,66431.0198957028,0.0,1.0
2003-05-29,55.23,55.25,53.48,53.95,24800,10.8080532427057,10.8119670769417,10.465592747056,10.5575678516019,126729.945647187,0.0,1.0
2003-05-30,56.23,56.23,53.3,55.55,30100,11.0037449545056,11.0037449545056,10.430368238932,10.8706745904817,153813.361450819,0.0,1.0
2003-06-02,55.39,57.53,54.56,56.44,15100,10.8393639165937,11.2581441798454,10.6769397957998,11.0448402139836,77162.1846480857,0.0,1.0
2003-06-03,55.54,56.76,54.85,55.19,22000,10.8687176733637,11.1074615617595,10.7336903922218,10.8002255742337,112421.725977343,0.0,1.0
2003-06-04,56.75,57.0,55.3,56.04,40600,11.1055046446415,11.1544275725915,10.8217516625317,10.9665635292636,207469.185212734,0.0,1.0
2003-06-05,56.59,57.0,56.18,56.76,7100,11.0741939707535,11.1544275725915,10.9939603689156,11.1074615617595,36281.5570199609,0.0,1.0
2003-06-06,54.2,57.0,54.1,55.36,8200,10.6064907795519,11.1544275725915,10.5869216083719,10.8334931652397,41902.6433188279,0.0,1.0
2003-06-09,54.5,54.5,53.93,54.47,12600,10.6651982930919,10.6651982930919,10.5536540173659,10.6593275417379,64386.9885142962,0.0,1.0
2003-06-10,56.89,56.956,54.72,54.72,20100,11.1329014842935,11.1458171372723,10.7082504696878,10.7082504696878,102712.576915663,0.0,1.0
2003-06-11,58.83,58.83,56.02,56.02,74300,11.5125434051852,11.5125434051852,10.9626496950276,10.9626496950276,379678.829096209,0.0,1.0
2003-06-12,59.5,59.95,58.8,58.94,17400,11.6436568520911,11.731718122401,11.5066726538312,11.5340694934832,88915.3650911714,0.0,1.0
2003-06-13,59.2,59.47,57.06,58.94,18400,11.5849493385511,11.6377861007371,11.1661690752995,11.5340694934832,94025.4435446874,0.0,1.0
2003-06-16,57.8,58.87,57.011,57.11,30800,11.3109809420314,11.5203710736572,11.1565801814213,11.1759536608895,157390.41636828,0.0,1.0
2003-06-17,55.52,57.8,52.1,57.8,73500,10.8648038391277,11.3109809420314,10.1955381847722,11.3109809420314,375590.766333396,0.0,1.0
2003-06-18,56.28,56.86,55.0,55.79,11800,11.0135295400956,11.1270307329395,10.7630441489918,10.9176406013137,60298.925751484,0.0,1.0
2003-06-19,54.46,55.4,53.389,55.25,21600,10.6573706246199,10.8413208337117,10.4477848012822,10.8119670769417,110377.694595936,0.0,1.0
2003-06-20,55.37,56.56,54.45,54.459,12700,10.8354500823577,11.0683232193995,10.6554137075019,10.6571749329081,64897.9963596482,0.0,1.0
2003-06-23,54.25,55.31,54.03,55.21,11400,10.6162753651419,10.8237085796497,10.5732231885459,10.8041394084697,58254.8943700777,0.0,1.0
2003-06-24,54.75,54.99,54.55,54.58,12000,10.7141212210418,10.7610872318738,10.6749828786818,10.6808536300358,61320.9414421872,0.0,1.0
2003-06-25,55.07,55.4,54.925,54.98,20300,10.7767425688178,10.8413208337117,10.7483672706068,10.7591303147558,103734.592606366,0.0,1.0
2003-06-26,55.06,55.409,53.9,53.9,17800,10.7747856516998,10.8430820591179,10.5477832660119,10.5477832660119,90959.3964725774,0.0,1.0
2003-06-27,56.22,56.7,54.3,54.63,13200,11.0017880373876,11.0957200590515,10.6260599507319,10.6906382156258,67453.0355864059,0.0,1.0
2003-06-30,55.27,56.22,54.66,56.22,21400,10.8158809111777,11.0017880373876,10.6965089669798,11.0017880373876,109355.678905234,0.0,1.0
2003-07-01,54.74,56.5,53.41,54.91,9400,10.7121643039238,11.0565817166916,10.45189432723,10.7454318949298,48034.7374630467,0.0,1.0
2003-07-02,57.0,57.0,53.32,55.5,19000,11.1544275725915,11.1544275725915,10.434282073168,10.8608900048917,97091.4906167962,0.0,1.0
2003-07-03,57.48,58.6,56.58,56.58,44200,11.2483595942554,11.4675343114712,11.0722370536355,11.0722370536355,225865.46764539,0.0,1.0
2003-07-07,59.95,59.95,57.799,57.799,5300,11.731718122401,11.731718122401,11.3107852503196,11.3107852503196,27083.4158036328,0.0,1.0
2003-07-08,61.39,61.75,59.17,59.51,41200,12.0135141873928,12.0839632036408,11.5790785871972,11.6456137692091,210535.232284843,0.0,1.0
2003-07-09,62.0,62.0,60.49,61.02,17500,12.1328861315907,12.1328861315907,11.837391646773,11.9411082540269,89426.3729365232,0.0,1.0
2003-07-10,60.1,62.0,60.04,61.26,20000,11.761071879171,12.1328861315907,11.749330376463,11.9880742648588,102201.569070312,0.0,1.0
2003-07-11,59.55,60.0,55.84,59.85,31200,11.6534414376811,11.741502707991,10.9274251869037,11.7121489512211,159434.447749687,0.0,1.0
2003-07-14,61.03,61.1,60.06,60.06,10300,11.9430651711449,11.9567635909709,11.753244210699,11.753244210699,52633.8080712106,0.0,1.0
2003-07-15,60.6,61.12,60.161,60.5,12800,11.8589177350709,11.9606774252069,11.7730090735908,11.839348563891,65409.0042049999,0.0,1.0
2003-07-16,59.33,61.11,59.33,60.76,15300,11.6103892610851,11.9587205080889,11.6103892610851,11.8902284089589,78184.2003387888,0.0,1.0
2003-07-17,58.44,59.99,58.389,58.68,13100,11.4362236375833,11.739545790873,11.4262433602815,11.4831896484152,66942.0277410541,0.0,1.0
2003-07-18,59.15,60.0,58.26,58.45,11400,11.5751647529612,11.741502707991,11.4009991294593,11.4381805547013,58254.8943700776,0.0,1.0
2003-07-21,55.55,59.15,55.49,59.15,13200,10.8706745904817,11.5751647529612,10.8589330877737,11.5751647529612,67453.0355864059,0.0,1.0
2003-07-22,57.0,58.1,55.551,55.551,11800,11.1544275725915,11.3696884555713,10.8708702821935,10.8708702821935,60298.9257514839,0.0,1.0
2003-07-23,57.0,57.15,56.52,56.61,12800,11.1544275725915,11.1837813293615,11.0604955509275,11.0781078049895,65409.0042049995,0.0,1.0
2003-07-24,55.59,58.061,55.59,56.61,50800,10.8785022589537,11.3620564788111,10.8785022589537,11.0781078049895,259591.985438592,0.0,1.0
2003-07-25,57.18,57.279,55.56,55.57,15600,11.1896520807154,11.2090255601836,10.8726315075997,10.8745884247177,79717.2238748437,0.0,1.0
2003-07-28,58.35,58.35,55.85,57.12,14300,11.4186113835213,11.4186113835213,10.9293821040216,11.1779105780075,73074.1218852729,0.0,1.0
2003-07-29,56.771,58.5,56.26,58.5,11700,11.1096141705893,11.4479651402913,11.0096157058596,11.4479651402913,59787.9179061326,0.0,1.0
2003-07-30,52.733,56.99,51.43,56.615,26200,10.3194110383415,11.1524706554735,10.0644247378663,11.0790862635485,133884.055482109,0.0,1.0
2003-07-31,57.33,57.64,53.04,53.04,34700,11.2190058374854,11.2796702681434,10.3794883938641,10.3794883938641,177319.722336992,0.0,1.0
2003-08-01,57.44,58.25,56.62,57.0,10900,11.2405319257834,11.3990422123413,11.0800647221075,11.1544275725915,55699.8551433201,0.0,1.0
2003-08-04,58.28,58.65,56.4,56.4,8300,11.4049129636953,11.4773188970612,11.0370125455116,11.0370125455116,42413.6511641794,0.0,1.0
2003-08-05,58.11,58.9,56.6,56.6,15600,11.3990422123413,11.5540111221288,11.1028358151526,11.1028358151526,79525.6288303372,0.14,1.0
2003-08-06,58.0,58.35,57.12,57.58,26300,11.3774642628772,11.4461213748084,11.2048406671646,11.2950757285598,134072.053733197,0.0,1.0
2003-08-07,58.57,58.57,57.18,58.24,19100,11.4892772737365,11.4892772737365,11.2166104577814,11.4245434253443,97367.9173499644,0.0,1.0
2003-08-08,60.0,60.0,58.95,58.95,7300,11.7697906167695,11.7697906167695,11.5638192809761,11.5638192809761,37213.916055222,0.0,1.0
2003-08-11,60.13,60.2,58.87,58.87,6400,11.7952918297725,11.8090232521588,11.5481262268204,11.5481262268204,32625.8990073179,0.0,1.0
2003-08-12,61.0,61.16,59.1,59.3,14400,11.9659537937157,11.9973399020271,11.593243757518,11.6324763929072,73408.2727664651,0.0,1.0
2003-08-13,61.0,61.8,60.41,60.52,12500,11.9659537937157,12.1228843352726,11.8502175193175,11.8717954687815,63722.4589986676,0.0,1.0
2003-08-14,60.56,61.05,60.33,60.54,16700,11.8796419958594,11.975761952563,11.8345244651618,11.8757187323205,85133.2052222199,0.0,1.0
2003-08-15,60.09,61.25,60.0,60.6625,7700,11.7874453026947,12.0149945879522,11.7697906167695,11.8997487214964,39253.0347431792,0.0,1.0
2003-08-18,61.9,62.13,60.16,60.35,18500,12.1425006529672,12.1876181836649,11.8011767250809,11.8384477287007,94309.2393180284,0.0,1.0
2003-08-19,63.96,64.0,61.36,61.89,20600,12.5465967974763,12.5544433245542,12.0365725374163,12.1405390211978,105014.612429805,0.0,1.0
2003-08-20,63.59,64.0,63.13,64.0,5700,12.4740164220062,12.5544433245542,12.383781360611,12.5544433245542,29057.4413033926,0.0,1.0
2003-08-21,63.73,63.95,63.13,63.13,6700,12.5014792667787,12.5446351657069,12.383781360611,12.383781360611,34155.2380232859,0.0,1.0
2003-08-22,61.22,63.5,60.59,63.5,10900,12.0091096926438,12.4563617360811,11.8855268911678,12.4563617360811,55565.9842468384,0.0,1.0
2003-08-25,61.48,61.94,60.6,61.57,8500,12.0601121186498,12.1503471800451,11.8874885229372,12.077766804575,43331.2721190942,0.0,1.0
2003-08-26,62.1,62.43,60.85,61.94,8900,12.1817332883565,12.2464671367487,11.9365293171738,12.1503471800451,45370.3908070512,0.0,1.0
2003-08-27,62.2,62.5,61.78,62.1,9500,12.2013496060511,12.2601985591349,12.1189610717337,12.1817332883565,48429.0688389874,0.0,1.0
2003-08-28,61.28,62.54,61.28,62.45,4700,12.0208794832606,12.2680450862128,12.0208794832606,12.2503904002876,23959.6445834991,0.0,1.0
2003-08-29,61.55,62.2,61.5,61.59,1900,12.0738435410361,12.2013496060511,12.0640353821888,12.0816900681139,9685.81376779747,0.0,1.0
2003-09-02,62.22,62.22,60.6325,61.3,11000,12.20527286959,12.20527286959,11.893863826188,12.0248027467995,56075.7639188276,0.0,1.0
2003-09-03,62.24,62.55,60.75,61.75,13500,12.2091961331289,12.2700067179822,11.9169129994792,12.1130761764253,68820.2557185612,0.0,1.0
2003-09-04,61.07,62.1,60.821,61.0,3900,11.9796852161019,12.1817332883565,11.9308405850423,11.9659537937157,19881.4072075844,0.0,1.0
2003-09-05,60.81,61.45,59.59,61.27,12300,11.9286827900959,12.0542272233415,11.6893637142216,12.0189178514912,62702.8996546891,0.0,1.0
2003-09-08,61.75,61.99,60.76,60.77,25000,12.1130761764253,12.1601553388924,11.9188746312486,11.9208362630181,127444.917997335,0.0,1.0
2003-09-09,60.75,61.33,59.72,61.33,4300,11.9169129994792,12.0306876421079,11.7148649272246,12.0306876421079,21920.5258955416,0.0,1.0
2003-09-10,56.72,61.37,56.5,59.4,11500,11.1263753963861,12.0385341691858,11.083219497458,11.6520927106018,58624.6622787744,0.0,1.0
2003-09-11,57.9,58.79,56.75,57.84,6100,11.3578479451826,11.5324331726647,11.1322602916945,11.3460781545658,31096.5599913498,0.0,1.0
2003-09-12,58.69,60.23,57.7,57.8,9700,11.5128168549701,11.8149081474671,11.3186153097934,11.338231627488,49448.6281829659,0.0,1.0
2003-09-15,56.89,60.02,56.89,58.4,7400,11.159723136467,11.7737138803085,11.159723136467,11.4559295336557,37723.6957272112,0.0,1.0
2003-09-16,60.0,60.02,57.85,57.89,7400,11.7697906167695,11.7737138803085,11.3480397863353,11.3558863134131,37723.6957272114,0.0,1.0
2003-09-17,59.85,60.0,59.44,59.99,14200,11.7403661402276,11.7697906167695,11.6599392376797,11.7678289850001,72388.7134224865,0.0,1.0
2003-09-18,58.55,60.03,58.55,59.86,6300,11.4853540101976,11.7756755120779,11.4853540101976,11.7423277719971,32116.1193353285,0.0,1.0
2003-09-19,58.74,60.0,58.41,58.41,5600,11.5226250138174,11.7697906167695,11.4578911654251,11.4578911654251,28547.661631403,0.0,1.0
2003-09-22,58.5,60.22,57.61,58.29,7900,11.4755458513503,11.8129465156977,11.3009606238682,11.4343515841916,40272.5940871579,0.0,1.0
2003-09-23,60.0,60.0,56.86,57.65,10200,11.7697906167695,11.7697906167695,11.1538382411586,11.3088071509461,51997.526542913,0.0,1.0
2003-09-24,58.58,60.48,58.32,59.99,9200,11.491238905506,11.8639489417037,11.4402364795,11.7678289850001,46899.7298230193,0.0,1.0
2003-09-25,58.31,59.46,58.0,59.46,32400,11.4382748477305,11.6638625012186,11.3774642628772,11.6638625012186,165168.613724547,0.0,1.0
2003-09-26,57.5,58.82,57.01,58.0,21400,11.2793826744041,11.5383180679731,11.1832627177005,11.3774642628772,109092.849805719,0.0,1.0
2003-09-29,58.01,58.01,56.8,57.5,7000,11.3794258946467,11.3794258946467,11.1420684505418,11.2793826744041,35684.5770392538,0.0,1.0
2003-09-30,55.68,57.76,55.34,57.52,11700,10.9223656923621,11.3303851004101,10.8556702122004,11.2833059379431,59644.2216227531,0.0,1.0
2003-10-01,59.29,59.29,55.7,55.7,5200,11.6305147611378,11.6305147611378,10.926288955901,10.926288955901,26508.5429434457,0.0,1.0
2003-10-02,59.01,59.01,57.01,57.97,24000,11.5755890715928,11.5755890715928,11.1832627177005,11.3715793675688,122347.121277442,0.0,1.0
2003-10-03,60.8,60.93,59.1,59.19,59400,11.9267211583265,11.9522223713295,11.593243757518,11.6108984434431,302809.125161668,0.0,1.0
2003-10-06,62.0,62.0,60.59,60.59,34600,12.1621169706618,12.1621169706618,11.8855268911678,11.8855268911678,176383.766508313,0.0,1.0
2003-10-07,62.819,62.95,61.55,61.55,61200,12.3227746125808,12.3484719887607,12.0738435410361,12.0738435410361,311985.159257476,0.0,1.0
2003-10-08,63.0,63.0,62.0,62.2,30200,12.358280147608,12.358280147608,12.1621169706618,12.2013496060511,153953.460940781,0.0,1.0
2003-10-09,63.81,63.81,62.21,62.685,15100,12.5171723209344,12.5171723209344,12.2033112378205,12.29648874687,76976.7304703905,0.0,1.0
2003-10-10,62.67,63.57,62.4,63.25,33800,12.2935462992158,12.4700931584673,12.2405822414403,12.4073209418445,172305.529132397,0.0,1.0
2003-10-13,64.8,64.8,63.24,63.24,93100,12.7113738661111,12.7113738661111,12.4053593100751,12.4053593100751,474604.874622077,0.0,1.0
2003-10-14,64.25,64.5,63.6,64.25,79200,12.6034841187907,12.6525249130272,12.4759780537757,12.6034841187907,403745.500215559,0.0,1.0
2003-10-15,63.95,64.5,63.621,64.5,14000,12.5446351657069,12.6525249130272,12.4800974804916,12.6525249130272,71369.1540785076,0.0,1.0
2003-10-16,63.0,63.98,63.0,63.95,26300,12.358280147608,12.5505200610152,12.358280147608,12.5446351657069,134072.053733197,0.0,1.0
2003-10-17,62.81,63.5,62.44,63.5,27400,12.3210091439882,12.4563617360811,12.2484287685182,12.4563617360811,139679.63012508,0.0,1.0
2003-10-20,61.89,63.25,61.31,63.25,27800,12.1405390211978,12.4073209418445,12.026764378569,12.4073209418445,141718.748813037,0.0,1.0
2003-10-21,62.0,62.74,61.01,62.74,5700,12.1621169706618,12.307277721602,11.9679154254852,12.307277721602,29057.4413033926,0.0,1.0
2003-10-22,61.251,61.53,60.34,61.04,12000,12.0151907511292,12.0699202774972,11.8364860969312,11.9738003207935,61173.5606387208,0.0,1.0
2003-10-23,61.2,61.21,60.6,61.21,21600,12.0051864291049,12.0071480608744,11.8874885229372,12.0071480608744,110112.409149698,0.0,1.0
2003-10-24,58.96,60.89,58.96,60.83,11200,11.5657809127455,11.9443758442516,11.5657809127455,11.9326060536348,57095.3232628064,0.0,1.0
2003-10-27,59.77,60.29,58.97,59.5,20400,11.7246730860719,11.8266779380839,11.567742544515,11.6717090282965,103995.053085826,0.0,1.0
2003-10-28,61.8,62.5,58.97,58.97,34200,12.1228843352726,12.2601985591349,11.567742544515,11.567742544515,174344.647820355,0.0,1.0
2003-10-29,61.799,62.63,61.45,62.63,19400,12.1226881720957,12.2856997721379,12.0542272233415,12.2856997721379,98897.256365932,0.0,1.0
2003-10-30,61.37,62.32,60.94,62.32,15100,12.0385341691858,12.2248891872846,11.9541840030989,12.2248891872846,76976.7304703904,0.0,1.0
2003-10-31,61.71,62.76,61.26,61.79,8800,12.1052296493475,12.3112009851409,12.0169562197217,12.1209227035032,44860.6111350619,0.0,1.0
2003-11-03,63.39,63.58,60.86,60.86,23200,12.434783786617,12.4720547902368,11.9384909489432,11.9384909489432,118268.883901527,0.0,1.0
2003-11-04,63.49,63.89,62.83,63.22,23900,12.4818629490841,12.5605012414078,12.3521097667499,12.4287821017656,121569.272647025,0.14,1.0
2003-11-05,63.0,63.7,62.36,62.62,16900,12.3855310409875,12.523148052554,12.2597097732696,12.31082466328,85963.2095286494,0.0,1.0
2003-11-06,63.98,63.98,61.98,63.0,16700,12.5781948571807,12.5781948571807,12.185003395562,12.3855310409875,84945.8934395526,0.0,1.0
2003-11-07,63.01,64.5,62.905,63.89,9300,12.3874969982956,12.6804246372015,12.3668544465606,12.5605012414078,47305.1981429846,0.0,1.0
2003-11-10,63.43,64.45,62.8,64.25,20900,12.4700672052355,12.670594850661,12.3462118948257,12.6312757044992,106309.531310578,0.0,1.0
2003-11-11,62.99,63.15,62.71,63.15,9300,12.3835650836794,12.4150204006089,12.3285182790528,12.4150204006089,47305.1981429846,0.0,1.0
2003-11-12,63.31,63.31,62.67,63.2,31600,12.4464757175384,12.4464757175384,12.3206544498204,12.4248501871494,160735.942077238,0.0,1.0
2003-11-13,65.0,65.0,62.19,63.6,38300,12.7787225026062,12.7787225026062,12.226288499032,12.5034884794731,194816.031061968,0.0,1.0
2003-11-14,65.0,65.6,62.66,64.99,9200,12.7787225026062,12.8966799410918,12.3186884925123,12.7767565452981,46796.5400984362,0.0,1.0
2003-11-17,62.01,62.91,61.44,62.35,7600,12.1909012674863,12.3678374252147,12.078841700925,12.2577438159615,38658.0113856647,0.0,1.0
2003-11-18,62.74,64.12,61.5,64.12,4700,12.3344161509771,12.605718259494,12.0906374447735,12.605718259494,23906.9280937664,0.0,1.0
2003-11-19,62.97,63.2,61.6,61.6,6000,12.3796331690632,12.4248501871494,12.1102970178545,12.1102970178545,30519.4826728933,0.0,1.0
2003-11-20,60.55,63.25,60.55,63.25,8400,11.9038715005047,12.4346799736898,11.9038715005047,12.4346799736898,42727.2757420504,0.0,1.0
2003-11-21,62.9175,62.98,61.83,62.83,9400,12.3693118931957,12.3815991263713,12.1555140359406,12.3521097667499,47813.8561875329,0.0,1.0
2003-11-24,62.56,63.05,61.01,62.98,16500,12.2990289194314,12.395360827528,11.994305536677,12.3815991263713,83928.5773504565,0.0,1.0
2003-11-25,62.96,63.01,62.1,62.1,9900,12.3776672117551,12.3874969982956,12.2085948832591,12.2085948832591,50357.146410274,0.0,1.0
2003-11-26,62.3,63.01,62.3,63.01,4500,12.247914029421,12.3874969982956,12.247914029421,12.3874969982956,22889.6120046699,0.0,1.0
2003-11-28,61.74,62.9,61.74,62.9,2200,12.1378204201678,12.3658714679066,12.1378204201678,12.3658714679066,11190.4769800608,0.0,1.0
2003-12-01,62.75,62.8,61.46,62.8,20900,12.3363821082852,12.3462118948257,12.0827736155412,12.3462118948257,106309.531310578,0.0,1.0
2003-12-02,62.49,62.75,61.76,62.7,22800,12.2852672182748,12.3363821082852,12.141752334784,12.3265523217447,115974.034156994,0.0,1.0
2003-12-03,60.0,62.55,60.0,62.49,9100,11.7957438485595,12.2970629621233,11.7957438485595,12.2852672182748,46287.8820538883,0.0,1.0
2003-12-04,59.67,61.339,58.98,60.06,10300,11.7308672573925,12.0589855321132,11.595216203134,11.8075395924081,52391.7785884666,0.0,1.0
2003-12-05,59.28,61.27,59.19,61.27,9300,11.6541949223768,12.0454204266874,11.636501306604,12.0454204266874,47305.1981429846,0.0,1.0
2003-12-08,59.99,60.21,59.2,59.87,30700,11.7937778912514,11.8370289520295,11.6384672639121,11.7701864035543,156158.019676304,0.0,1.0
2003-12-09,58.0,60.25,58.0,60.01,10800,11.4025523869409,11.8448927812619,11.4025523869409,11.7977098058676,54935.0688112078,0.0,1.0
2003-12-10,58.75,59.5,57.88,57.98,11800,11.5499991850479,11.6974459831549,11.3789608992438,11.3986204723247,60021.64925669,0.0,1.0
2003-12-11,60.0,60.0,59.015,59.65,17000,11.7957438485595,11.7957438485595,11.6020970537124,11.7269353427763,86471.8675731978,0.0,1.0
2003-12-12,60.0,60.0,58.8,59.3,17200,11.7957438485595,11.7957438485595,11.5598289715884,11.658126836993,87489.1836622943,0.0,1.0
2003-12-15,58.64,60.7,58.14,60.5,21600,11.5283736546589,11.9333608601261,11.4300757892542,11.8940417139642,109870.137622415,0.0,1.0
2003-12-16,58.5,58.64,57.5,58.15,6800,11.5008502523456,11.5283736546589,11.3042545215362,11.4320417465623,34588.7470292789,0.0,1.0
2003-12-17,60.11,60.14,57.32,58.345,9000,11.8173693789486,11.8232672508728,11.2688672899905,11.4703779140701,45779.2240093397,0.0,1.0
2003-12-18,59.51,60.25,59.05,59.16,16700,11.699411940463,11.8448927812619,11.6089779042907,11.6306034346797,84945.8934395527,0.0,1.0
2003-12-19,59.66,61.02,58.04,60.74,11000,11.7289013000844,11.9962714939851,11.4104162161733,11.9412246893584,55952.3849003041,0.0,1.0
2003-12-22,59.5,60.74,58.3,60.74,7500,11.6974459831549,11.9412246893584,11.4615311061837,11.9412246893584,38149.3533411165,0.0,1.0
2003-12-23,60.0,60.0,58.04,58.04,27100,11.7957438485595,11.7957438485595,11.4104162161733,11.4104162161733,137846.330072568,0.0,1.0
2003-12-24,59.86,60.4,59.86,60.1,10600,11.7682204462462,11.8743821408833,11.7682204462462,11.8154034216405,53917.7527221116,0.0,1.0
2003-12-26,59.94,59.96,58.32,59.0,15200,11.783948104711,11.7878800193272,11.4654630207999,11.5991481177502,77316.0227713294,0.0,1.0
2003-12-29,61.4,61.7,58.67,60.59,31400,12.0709778716926,12.1299565909354,11.5342715265831,11.911735329737,159718.625988141,0.0,1.0
2003-12-30,61.72,62.32,61.5,61.7,15800,12.1338885055516,12.2518459440372,12.0906374447735,12.1299565909354,80367.9710386188,0.0,1.0
2003-12-31,60.49,61.928,60.49,61.928,16200,11.8920757566561,12.1747804175599,11.8920757566561,12.1747804175599,82402.6032168118,0.0,1.0
2004-01-02,60.24,61.4,59.86,59.91,28600,11.8429268239538,12.0709778716926,11.7682204462462,11.7780502327867,145476.200740791,0.0,1.0
2004-01-05,60.99,62.5,59.37,61.4,14000,11.9903736220608,12.2872331755829,11.6718885381497,12.0709778716926,71212.1262367508,0.0,1.0
2004-01-06,61.16,62.75,61.15,61.549,25100,12.0237948962984,12.3363821082852,12.0218289389903,12.1002706355832,127673.169181603,0.0,1.0
2004-01-07,62.54,63.4,61.08,61.76,50900,12.2950970048152,12.4641693333112,12.0080672378336,12.141752334784,258906.944675045,0.0,1.0
2004-01-08,64.64,64.92,62.8,63.0,36100,12.7079480395148,12.7629948441414,12.3462118948257,12.3855310409875,183625.554081908,0.0,1.0
2004-01-09,61.33,64.9,61.33,64.9,7500,12.0572161705359,12.7590629295252,12.0572161705359,12.7590629295252,38149.3533411167,0.0,1.0
2004-01-12,61.9,62.0,60.55,60.55,11500,12.1692757370973,12.1889353101782,11.9038715005047,11.9038715005047,58495.6751230452,0.0,1.0
2004-01-13,62.0,62.0,61.46,61.51,12900,12.1889353101782,12.1889353101782,12.0827736155412,12.0926034020816,65616.8877467204,0.0,1.0
2004-01-14,62.26,62.26,61.47,62.0,21700,12.2400502001886,12.2400502001886,12.0847395728492,12.1889353101782,110378.795666964,0.0,1.0
2004-01-15,62.54,62.54,61.52,62.29,17000,12.2950970048152,12.2950970048152,12.0945693593897,12.2459480721129,86471.8675731977,0.0,1.0
2004-01-16,61.47,63.08,61.47,62.59,15900,12.0847395728492,12.4012586994523,12.0847395728492,12.3049267913557,80876.6290831674,0.0,1.0
2004-01-20,62.9,62.9,61.38,61.38,42500,12.3658714679066,12.3658714679066,12.0670459570764,12.0670459570764,216179.668932994,0.0,1.0
2004-01-21,63.82,64.08,62.14,62.141,9600,12.5467395402512,12.5978544302616,12.2164587124915,12.2166553082223,48831.1722766291,0.0,1.0
2004-01-22,63.72,64.71,63.0,64.5,15700,12.5270799671702,12.7217097406715,12.3855310409875,12.6804246372015,79859.3129940709,0.0,1.0
2004-01-23,63.5,64.0,62.4,63.03,13800,12.4838289063922,12.5821267717968,12.2675736025019,12.3914289129118,70194.8101476544,0.0,1.0
2004-01-26,63.5,63.75,62.0,62.0,14500,12.4838289063922,12.5329778390945,12.1889353101782,12.1889353101782,73755.4164594919,0.0,1.0
2004-01-27,62.79,63.75,62.47,63.73,13200,12.3442459375176,12.5329778390945,12.2813353036586,12.5290459244783,67142.8618803649,0.0,1.0
2004-01-28,59.95,63.5,59.85,63.5,12100,11.7859140620191,12.4838289063922,11.7662544889381,12.4838289063922,61547.6233903346,0.0,1.0
2004-01-29,59.3,60.96,59.3,60.96,9800,11.658126836993,11.9844757501365,11.658126836993,11.9844757501365,49848.4883657257,0.0,1.0
2004-01-30,60.63,61.96,58.5,58.76,12800,11.9195991589694,12.1810714809458,11.5008502523456,11.551965142356,65108.2297021724,0.0,1.0
2004-02-02,62.0,62.0,59.51,59.92,13800,12.1889353101782,12.1889353101782,11.699411940463,11.7800161900948,70194.8101476544,0.0,1.0
2004-02-03,63.46,63.69,59.85,59.85,29300,12.4759650771598,12.521182095246,11.7662544889381,11.7662544889381,149036.807052629,0.0,1.0
2004-02-04,60.0,63.104,59.69,60.3,21300,11.7957438485595,12.4059769969917,11.7347991720086,11.8547225678023,108344.163488771,0.0,1.0
2004-02-05,59.73,61.91,59.5,61.85,19700,11.742663001241,12.1712416944054,11.6974459831549,12.1594459505568,100205.634776,0.0,1.0
2004-02-06,59.82,60.59,59.7,60.0,15400,11.7603566170139,11.911735329737,11.7367651293167,11.7957438485595,78333.3388604257,0.0,1.0
2004-02-09,59.65,60.58,59.65,60.35,15600,11.7269353427763,11.909769372429,11.7269353427763,11.8645523543428,79350.6549495223,0.0,1.0
2004-02-10,60.2,60.7,59.92,60.0,37000,11.8625863970347,11.9611128621264,11.8074115765834,11.8231758109981,187766.809484042,0.14,1.0
2004-02-11,60.67,60.67,59.71,59.99,28400,11.9552012742209,11.9552012742209,11.7660304612449,11.8212052816962,144123.713225588,0.0,1.0
2004-02-12,59.9,60.89,59.9,60.219,11700,11.8034705179797,11.9985529188612,11.8034705179797,11.8663304027082,59374.9100260349,0.0,1.0
2004-02-13,59.9,60.8,59.9,60.0,10600,11.8034705179797,11.9808181551447,11.8034705179797,11.8231758109981,53792.6535278607,0.0,1.0
2004-02-17,59.96,61.28,59.73,61.28,25500,11.8152936937907,12.0754035616327,11.7699715198486,12.0754035616327,129406.855184948,0.0,1.0
2004-02-18,59.41,60.23,59.4,59.41,21600,11.7069145821899,11.8684979849402,11.7049440528881,11.7069145821899,109615.218509603,0.0,1.0
2004-02-19,59.25,60.42,59.25,59.999,4400,11.6753861133606,11.905938041675,11.6753861133606,11.8229787580679,22329.0259926968,0.0,1.0
2004-02-20,60.35,61.2,58.01,58.91,26600,11.8921443365622,12.059639327218,11.4310404799333,11.6083881170983,134989.111683122,0.0,1.0
2004-02-23,59.25,61.3,59.25,61.3,15100,11.6753861133606,12.0793446202363,11.6753861133606,12.0793446202363,76629.1573840276,0.0,1.0
2004-02-24,59.51,60.83,59.27,60.83,15600,11.7266198752082,11.9867297430502,11.6793271719642,11.9867297430502,79166.5467013799,0.0,1.0
2004-02-25,60.0,60.24,59.51,59.51,7200,11.8231758109981,11.870468514242,11.7266198752082,11.7266198752082,36538.4061698674,0.0,1.0
2004-02-26,59.979,60.52,59.69,59.69,16500,11.8190376994642,11.9256433346934,11.7620894026412,11.7620894026412,83733.8474726132,0.0,1.0
2004-02-27,59.5,60.998,59.5,59.98,35000,11.7246493459064,12.019834635321,11.7246493459064,11.8192347523944,177617.252214634,0.0,1.0
2004-03-01,62.75,63.05,59.5,59.52,16500,12.3650713690021,12.4241872480571,11.7246493459064,11.7285904045101,83733.8474726133,0.0,1.0
2004-03-02,62.43,62.99,61.79,61.9,20900,12.3020144313435,12.4123640722461,12.1759005560262,12.1975763783463,106062.87346531,0.0,1.0
2004-03-03,62.5,62.839,61.75,61.9,11100,12.3158081364563,12.3826090797884,12.1680184388188,12.1975763783463,56330.0428452125,0.0,1.0
2004-03-04,64.0,64.2,61.76,61.76,44600,12.6113875317313,12.6507981177679,12.1699889681207,12.1699889681207,226335.12710779,0.0,1.0
2004-03-05,63.52,64.0,63.4,63.51,31100,12.5168021252433,12.6113875317313,12.4931557736213,12.5148315959414,157825.615539289,0.0,1.0
2004-03-08,61.75,63.87,61.75,63.27,21800,12.1680184388188,12.5857706508074,12.1680184388188,12.4675388926974,110630.174236544,0.0,1.0
2004-03-09,61.75,61.9,61.74,61.76,15600,12.1680184388188,12.1975763783463,12.166047909517,12.1699889681207,79166.5467013799,0.0,1.0
2004-03-10,61.75,62.47,61.75,62.45,12700,12.1680184388188,12.3098965485508,12.1680184388188,12.3059554899471,64449.6886607387,0.0,1.0
2004-03-11,60.1088,62.0,60.1,61.72,15600,11.844615169802,12.2172816713647,11.8428811040164,12.1621068509133,79166.5467013797,0.0,1.0
2004-03-12,61.9,62.5,59.75,59.88,19200,12.1975763783463,12.3158081364563,11.7739125784522,11.7995294593761,97435.7497863137,0.0,1.0
2004-03-15,60.35,62.0,60.15,62.0,7500,11.8921443365622,12.2172816713647,11.8527337505255,12.2172816713647,38060.8397602787,0.0,1.0
2004-03-16,59.51,61.0,59.51,60.31,12100,11.7266198752082,12.0202287411814,11.7266198752082,11.8842622193549,61404.8214799165,0.0,1.0
2004-03-17,60.04,61.5,59.75,60.155,14500,11.8310579282054,12.118755206273,11.7739125784522,11.8537190151765,73584.2902032054,0.0,1.0
2004-03-18,60.68,61.0,59.82,59.91,3800,11.9571718035227,12.0202287411814,11.7877062835651,11.8054410472816,19284.1588118745,0.0,1.0
2004-03-19,60.59,61.23,59.75,59.76,17000,11.9394370398062,12.0655509151235,11.7739125784522,11.7758831077541,86271.236789965,0.0,1.0
2004-03-22,61.56,62.0,59.75,60.185,24800,12.130578382084,12.2172816713647,11.7739125784522,11.859630603082,125854.510140655,0.0,1.0
2004-03-23,61.0,62.32,60.9,62.28,11600,12.0202287411814,12.2803386090233,12.000523448163,12.272456491816,58867.4321625642,0.0,1.0
2004-03-24,60.86,61.0,60.0,60.76,7800,11.9926413309557,12.0202287411814,11.8231758109981,11.9729360379374,39583.2733506898,0.0,1.0
2004-03-25,61.01,62.49,60.1,60.5,9600,12.0221992704832,12.3138376071545,11.8428811040164,11.9217022760897,48717.8748931567,0.0,1.0
2004-03-26,61.72,61.75,60.46,61.74,3800,12.1621068509133,12.1680184388188,11.9138201588824,12.166047909517,19284.1588118746,0.0,1.0
2004-03-29,64.03,64.38,60.8,60.98,15600,12.6172991196368,12.6862676452009,11.9808181551447,12.0162876825777,79166.5467013794,0.0,1.0
2004-03-30,63.26,64.4,62.01,63.44,8700,12.4655683633956,12.6902087038046,12.2192522006665,12.5010378908286,44150.5741219233,0.0,1.0
2004-03-31,63.68,64.43,62.79,63.52,13600,12.5483305940726,12.6961202917101,12.3729534862095,12.5168021252433,69016.989431972,0.0,1.0
2004-04-01,66.13,68.32,63.93,64.14,65900,13.0311102730217,13.4626561901231,12.5975938266184,12.6389749419569,334427.912026982,0.0,1.0
2004-04-02,66.21,67.0,65.95,66.49,39500,13.0468745074364,13.2025463222812,12.9956407455887,13.1020493278877,200453.7560708,0.0,1.0
2004-04-05,66.91,66.99,66.15,66.25,35700,13.1848115585647,13.2005757929793,13.0350513316254,13.0547566246437,181169.597258926,0.0,1.0
2004-04-06,65.38,67.44,65.38,67.44,11000,12.8833205753842,13.2892496115618,12.8833205753842,13.2892496115618,55822.5649817421,0.0,1.0
2004-04-07,66.43,66.8,64.45,65.34,6500,13.0902261520767,13.1631357362445,12.7000613503137,12.8754384581769,32986.0611255748,0.0,1.0
2004-04-08,64.49,66.68,64.49,66.68,7900,12.7079434675211,13.1394893846225,12.7079434675211,13.1394893846225,40090.7512141601,0.0,1.0
2004-04-12,65.31,66.32,63.77,65.31,6200,12.8695268702714,13.0685503297565,12.5660653577891,12.8695268702714,31463.6275351637,0.0,1.0
2004-04-13,63.02,64.97,62.95,64.86,3000,12.4182756601516,12.8025288740091,12.4044819550388,12.7808530516889,15224.3359041115,0.0,1.0
2004-04-14,61.63,62.91,60.8,62.85,8900,12.1443720871968,12.3965998378315,11.9808181551447,12.3847766620205,45165.5298488642,0.0,1.0
2004-04-15,62.38,63.25,60.54,61.44,14900,12.2921617848343,12.4635978340938,11.929584393297,12.106932030462,75614.2016570871,0.0,1.0
2004-04-16,64.52,66.0,63.65,63.88,16100,12.7138550554266,13.0054933920979,12.5424190061671,12.5877411801093,81703.9360187314,0.0,1.0
2004-04-19,64.74,65.46,63.76,65.145,5200,12.7572067000669,12.8990848097989,12.5640948284873,12.8370131367911,26388.8489004599,0.0,1.0
2004-04-20,62.69,65.79,62.39,65.42,9200,12.3532481931911,12.9641122767594,12.2941323141361,12.8912026925915,46687.9634392753,0.0,1.0
2004-04-21,64.25,64.28,62.5,62.66,3100,12.6606507642771,12.6665623521826,12.3158081364563,12.3473366052856,15731.8137675818,0.0,1.0
2004-04-22,65.05,66.75,62.9,62.9,16000,12.8182931084237,13.1532830897353,12.3946293085296,12.3946293085296,81196.4581552614,0.0,1.0
2004-04-23,64.19,66.0,64.19,64.25,14200,12.6488275884661,13.0054933920979,12.6488275884661,12.6606507642771,72061.8566127942,0.0,1.0
2004-04-26,64.28,66.75,64.14,65.32,6900,12.6665623521826,13.1532830897353,12.6389749419569,12.8714973995732,35015.9725794563,0.0,1.0
2004-04-27,64.35,65.5,63.22,64.66,10400,12.6803560572954,12.9069669270062,12.4576862461883,12.7414424656522,52777.6978009198,0.0,1.0
2004-04-28,63.46,64.22,62.11,64.22,8800,12.5049789494323,12.6547391763716,12.2389574936848,12.6547391763716,44658.0519853936,0.0,1.0
2004-04-29,61.5,64.0,60.55,61.88,15800,12.118755206273,12.6113875317313,11.9315549225989,12.1936353197427,80181.5024283205,0.0,1.0
2004-04-30,60.26,61.56,60.16,60.62,7300,11.8744095728457,12.130578382084,11.8547042798274,11.9453486277117,37045.884033338,0.0,1.0
2004-05-03,61.03,62.069,60.26,60.26,30500,12.0261403290869,12.2308783235473,11.8744095728457,11.8744095728457,154780.748358466,0.0,1.0
2004-05-04,62.99,66.34,61.8,62.24,19900,12.4123640722461,13.0724913883602,12.177871085328,12.2645743746086,100988.094830606,0.0,1.0
2004-05-05,65.02,66.5,62.79,62.99,26800,12.8123815205182,13.1040198571895,12.3729534862095,12.4123640722461,136004.067410063,0.0,1.0
2004-05-06,66.07,66.44,63.73,66.01,20100,13.0192870972107,13.0921966813785,12.5581832405818,13.0074639213997,102003.050557547,0.0,1.0
2004-05-07,64.7,66.25,64.25,65.8,28600,12.7493245828596,13.0547566246437,12.6606507642771,12.9660828060612,145138.668952529,0.0,1.0
2004-05-10,65.27,65.61,63.55,64.75,30500,12.861644753064,12.9286427493264,12.5227137131488,12.7591772293687,154780.748358467,0.0,1.0
2004-05-11,65.52,66.26,64.0,64.0,18300,12.9109079856099,13.0567271539455,12.6113875317313,12.6113875317313,92868.4490150798,0.0,1.0
2004-05-12,66.86,67.05,64.49,66.16,15800,13.1749589120555,13.2123989687903,12.7079434675211,13.0370218609272,80181.5024283204,0.0,1.0
2004-05-13,65.2,65.59,64.96,65.59,11800,12.8793795167805,12.9564187500864,12.8319707578231,12.9564187500864,59735.7969766792,0.16,1.0
2004-05-14,65.42,66.01,64.69,65.245,18400,12.9228375458249,13.039384078262,12.7786359039959,12.8882686590851,93147.3444382112,0.0,1.0
2004-05-17,65.95,66.14,65.13,65.62,18600,13.0275318885227,13.0650638226973,12.8655519620846,12.9623448449561,94159.8155734089,0.0,1.0
2004-05-18,64.8,65.95,64.55,65.25,46600,12.8003649185181,13.0275318885227,12.7509807946041,12.8892563415634,235905.774501122,0.0,1.0
2004-05-19,60.96,65.1,60.51,64.75,36200,12.0418247751985,12.8596258672149,11.9529333521532,12.7904880937353,183257.275470829,0.0,1.0
2004-05-20,59.15,61.49,58.75,61.49,73700,11.6842837180609,12.1465191178963,11.6052691197984,12.1465191178963,373095.613320443,0.0,1.0
2004-05-21,59.9,60.19,59.26,59.598,43200,11.832436089803,11.8897216735433,11.7060127325831,11.7727800681148,218693.765202757,0.0,1.0
2004-05-24,59.94,60.9,59.5,59.99,48300,11.8403375496292,12.0299725854591,11.7534214915405,11.850214374412,244511.779150305,0.0,1.0
2004-05-25,61.1,61.25,58.12,59.7,126000,12.0694798845904,12.0991103589388,11.480821127535,11.7929287906718,637856.815174705,0.0,1.0
2004-05-26,62.34,62.7,61.17,61.5,23700,12.314425139204,12.3855382776402,12.0833074392863,12.1484944828528,119977.829520957,0.0,1.0
2004-05-27,64.059,64.31,62.0,62.01,39300,12.6539903752369,12.7035720356466,12.2472627306809,12.2492380956374,198950.578066397,0.0,1.0
2004-05-28,63.6,64.5,63.38,63.81,18400,12.5633211237307,12.7411039698212,12.5198630946864,12.6048037878185,93147.3444382114,0.0,1.0
2004-06-01,65.84,65.98,63.99,64.035,38600,13.0058028740005,13.0334579833923,12.6403603570366,12.6492494993411,195406.929093204,0.0,1.0
2004-06-02,65.82,66.57,64.94,65.99,18600,13.0018521440874,13.1500045158295,12.8280200279099,13.0354333483489,94159.8155734089,0.0,1.0
2004-06-03,64.87,65.91,64.83,65.57,8200,12.814192473214,13.0196304286964,12.8062910133878,12.9524680201733,41511.3165431159,0.0,1.0
2004-06-04,65.96,67.07,64.07,65.74,18900,13.0295072534792,13.2487727636575,12.6561632766891,12.9860492244349,95678.5222762062,0.0,1.0
2004-06-07,67.29,67.42,65.24,65.705,27000,13.2922307927019,13.3179105371372,12.8872809766068,12.9791354470869,136683.603251723,0.0,1.0
2004-06-08,66.1,67.1,66.06,66.5,30100,13.0571623628711,13.2546988585272,13.0492609030448,13.1361769611335,152376.905847291,0.0,1.0
2004-06-09,65.82,66.79,65.77,66.41,24600,13.0018521440874,13.1934625448738,12.9919753193045,13.1183986765245,124533.949629347,0.0,1.0
2004-06-10,66.36,66.38,65.69,66.0,19400,13.1085218517417,13.1124725816548,12.9761723996521,13.0374087133055,98209.7001142008,0.0,1.0
2004-06-14,65.87,66.76,65.49,66.45,33500,13.0117289688702,13.1875364500041,12.9366651005208,13.1263001363507,169588.915145656,0.0,1.0
2004-06-15,69.01,70.51,65.47,65.47,35500,13.6319935652305,13.9282983087147,12.9327143706077,12.9327143706077,179713.626497635,0.0,1.0
2004-06-16,34.81,35.26,33.73,35.02,34250,13.7524908275807,13.9302736736712,13.3258119969634,13.8354561557563,86692.8409513243,0.0,2.0
2004-06-17,34.45,35.1,33.5,34.99,54200,13.6102645507083,13.8670619950613,13.2349452089616,13.8236039660169,137189.838819322,0.0,1.0
2004-06-18,34.73,35.22,33.54,34.0,85700,13.7208849882757,13.9144707540187,13.2507481286141,13.4324817046177,216921.940716161,0.0,1.0
2004-06-21,35.81,36.0,34.06,34.73,74100,14.147563818893,14.2226276872423,13.4561860840965,13.7208849882757,187560.27779542,0.0,1.0
2004-06-22,35.92,36.98,34.79,36.38,50600,14.1910218479373,14.6097992187284,13.7445893677545,14.372755423941,128077.598602541,0.0,1.0
2004-06-23,35.98,36.61,35.37,35.75,55700,14.2147262274161,14.4636222119428,13.9737317027156,14.1238594394142,140986.605576314,0.0,1.0
2004-06-24,36.15,36.19,35.48,35.74,44600,14.2818886359392,14.2976915555917,14.0171897317599,14.1199087095011,112890.531574571,0.0,1.0
2004-06-25,35.89,37.44,35.465,36.35,167500,14.179169658198,14.791532794732,14.0112636368902,14.3609032342016,423972.28786414,0.0,1.0
2004-06-28,36.75,37.55,35.81,36.49,53800,14.5189324307265,14.8349908237764,14.147563818893,14.4162134529853,136177.367684124,0.0,1.0
2004-06-29,37.18,37.29,36.49,36.62,54300,14.6888138169908,14.7322718460352,14.4162134529853,14.4675729418559,137442.956603122,0.0,1.0
2004-06-30,37.86,37.9,36.63,37.9,39900,14.9574634510832,14.9732663707357,14.4715236717691,14.9732663707357,100993.995735995,0.0,1.0
2004-07-01,39.58,40.25,37.21,37.87,70700,15.6369889961403,15.9016879003195,14.7006660067302,14.9614141809963,178954.273146237,0.0,1.0
2004-07-02,36.63,40.13,36.52,39.86,44100,14.4715236717691,15.8542791413621,14.4280656427247,15.7476094337077,111624.942655573,0.0,1.0
2004-07-06,36.62,37.99,35.55,36.5,38300,14.4675729418559,15.0088229399538,14.0448448411518,14.4201641828985,96944.1111952038,0.0,1.0
2004-07-07,36.49,37.69,36.11,37.69,29400,14.4162134529853,14.8903010425601,14.2660857162867,14.8903010425601,74416.6284370494,0.0,1.0
2004-07-08,35.0,36.94,35.0,36.22,33500,13.82755469593,14.5939962990759,13.82755469593,14.309543745331,84794.4575728284,0.0,1.0
2004-07-09,36.75,37.38,35.05,36.23,42700,14.5189324307265,14.7678284152533,13.8473083454956,14.3134944752441,108081.293682381,0.0,1.0
2004-07-12,36.41,37.47,35.31,37.47,83200,14.3846076136804,14.8033849844714,13.9500273232368,14.8033849844714,210593.996121173,0.0,1.0
2004-07-13,36.92,38.45,35.88,36.81,25800,14.5860948392496,15.1905565159574,14.1752189282848,14.5426368102053,65304.3882202678,0.0,1.0
2004-07-14,35.91,38.18,35.91,36.8,32400,14.1870711180242,15.0838868083031,14.1870711180242,14.5386860802921,82010.1619510339,0.0,1.0
2004-07-15,37.62,38.45,35.15,36.4,47600,14.8626459331682,15.1905565159574,13.8868156446269,14.3806568837672,120484.065088556,0.0,1.0
2004-07-16,35.8,37.82,35.67,37.82,13900,14.1436130889799,14.9416605314307,14.0922536001093,14.9416605314307,35183.3719481286,0.0,1.0
2004-07-19,37.85,37.93,35.62,35.8,41000,14.9535127211701,14.985118560475,14.0724999505436,14.1436130889799,103778.291357789,0.0,1.0
2004-07-20,38.99,39.0,37.65,38.0,65800,15.4038959312661,15.4078466611792,14.8744981229076,15.0127736698669,166551.501740062,0.0,1.0
2004-07-21,36.45,39.62,35.94,38.48,106300,14.4004105333329,15.6527919157928,14.1989233077636,15.2024087056968,269064.204178854,0.0,1.0
2004-07-22,37.69,38.19,36.26,36.42,65300,14.8903010425601,15.0878375382162,14.3253466649835,14.3885583435935,165285.912821065,0.0,1.0
2004-07-23,35.94,37.99,35.94,37.99,31200,14.1989233077636,15.0088229399538,14.1989233077636,15.0088229399538,78972.7485454399,0.0,1.0
2004-07-26,35.94,36.3,35.6,35.67,40800,14.1989233077636,14.341149584636,14.0645984907174,14.0922536001093,103272.055790191,0.0,1.0
2004-07-27,36.45,36.49,35.61,36.49,29300,14.4004105333329,14.4162134529853,14.0685492206305,14.4162134529853,74163.5106532494,0.0,1.0
2004-07-28,36.77,38.17,35.03,35.7,36500,14.5268338905528,15.07993607839,13.8394068856694,14.1041057898486,92387.9910868127,0.0,1.0
2004-07-29,38.24,38.34,36.82,37.035,38600,15.1075911877818,15.1470984869131,14.5465875401184,14.6315282332505,97703.4645466023,0.0,1.0
2004-07-30,37.85,38.17,37.26,37.86,17300,14.9535127211701,15.07993607839,14.7204196562958,14.9574634510832,43789.3765973111,0.0,1.0
2004-08-02,38.1,38.29,36.46,38.0,31700,15.0522809689981,15.1273448373475,14.404361263246,15.0127736698669,80238.3374644375,0.0,1.0
2004-08-03,38.04,38.7,36.75,37.25,52400,15.0601824288244,15.3214789693876,14.5494664631781,14.7474183878472,132355.368829061,0.08,1.0
2004-08-04,38.24,38.8,37.08,38.0,66800,15.139363198692,15.3610693543214,14.6801147334597,15.0443462748508,168727.83659888,0.0,1.0
2004-08-05,38.41,38.83,36.87,38.0,50200,15.2066668530795,15.3729464698015,14.5969749250987,15.0443462748508,126798.464030895,0.0,1.0
2004-08-06,35.75,38.67,35.75,37.79,31500,14.1535626138399,15.3096018539074,14.1535626138399,14.9612064664898,79564.773246478,0.0,1.0
2004-08-09,35.77,36.77,35.7,35.7,19000,14.1614806908267,14.5573845401649,14.133767421373,14.133767421373,47991.4505296215,0.0,1.0
2004-08-10,38.42,38.5,35.75,35.75,36500,15.2106258915729,15.2422981995199,14.1535626138399,14.1535626138399,92194.1023332202,0.0,1.0
2004-08-11,37.85,38.49,36.28,37.16,22200,14.9849606974501,15.2383391610266,14.3633916539892,14.7117870414068,56074.2211451368,0.0,1.0
2004-08-12,36.39,37.519,36.35,37.24,9300,14.4069410774164,14.8539165233192,14.3911049234428,14.7434593493538,23490.552101341,0.0,1.0
2004-08-13,36.24,37.66,36.0,36.01,22500,14.3475555000156,14.9097389660759,14.2525385761745,14.2564976146679,56831.9808903415,0.0,1.0
2004-08-16,37.26,37.77,36.1,36.64,27800,14.7513774263406,14.9532883895031,14.2921289611083,14.5059170397509,70219.0697222883,0.0,1.0
2004-08-17,36.2,37.62,36.08,37.5,40800,14.3317193460421,14.8939028121023,14.2842108841215,14.8463943501818,103055.325347819,0.0,1.0
2004-08-18,37.4,37.44,35.75,36.02,43400,14.8068039652479,14.8226401192215,14.1535626138399,14.2604566531612,109622.576472925,0.0,1.0
2004-08-19,37.07,37.4,36.32,36.32,13400,14.6761556949663,14.8068039652479,14.3792278079627,14.3792278079627,33846.60195247,0.0,1.0
2004-08-20,38.29,38.59,36.88,37.25,50000,15.1591583911589,15.2779295459604,14.6009339635921,14.7474183878472,126293.290867425,0.0,1.0
2004-08-23,38.09,39.0,37.53,38.91,22700,15.0799776212913,15.440250124189,14.8582714656619,15.4046187777486,57337.1540538109,0.0,1.0
2004-08-24,38.4,39.28,37.53,39.28,28000,15.2027078145861,15.5511032020037,14.8582714656619,15.5511032020037,70724.2428857581,0.0,1.0
2004-08-25,38.5,39.091,37.99,38.48,17300,15.2422981995199,15.4762773744788,15.0403872363575,15.2343801225332,43697.4786401292,0.0,1.0
2004-08-26,38.22,38.5,37.15,37.15,18300,15.1314451217052,15.2422981995199,14.7078280029134,14.7078280029134,46223.3444574777,0.0,1.0
2004-08-27,38.0,38.5,37.58,37.58,11000,15.0443462748508,15.2422981995199,14.8780666581288,14.8780666581288,27784.5239908336,0.0,1.0
2004-08-30,38.76,40.2,37.25,39.35,77200,15.3452332003479,15.9153347433948,14.7474183878472,15.5788164714574,194996.841099304,0.0,1.0
2004-08-31,39.25,39.35,38.28,39.1,59900,15.5392260865236,15.5788164714574,15.1551993526655,15.4798405091228,151299.362459175,0.0,1.0
2004-09-01,40.26,41.76,38.45,39.49,94900,15.9390889743551,16.5329447483624,15.222503007053,15.6342430103647,239704.666066373,0.0,1.0
2004-09-02,41.2,41.2,39.7,40.79,22000,16.311238592733,16.311238592733,15.7173828187257,16.1489180145044,55569.0479816671,0.0,1.0
2004-09-03,40.97,43.0,40.0,41.1,29000,16.2201807073852,17.0238655215417,15.8361539735272,16.2716482077992,73250.1087031067,0.0,1.0
2004-09-07,42.25,42.75,40.11,41.0,40800,16.7269376345381,16.9248895592072,15.8797033969544,16.2320578228654,103055.325347819,0.0,1.0
2004-09-08,41.56,42.75,41.2,41.61,36900,16.4537639784948,16.9248895592072,16.311238592733,16.4735591709617,93204.4486601595,0.0,1.0
2004-09-09,41.85,42.47,41.11,42.47,68200,16.5685760948028,16.8140364813925,16.2756072462926,16.8140364813925,172264.048743168,0.0,1.0
2004-09-10,42.09,42.39,41.46,42.39,60200,16.663593018644,16.7823641734455,16.4141735935609,16.7823641734455,152057.12220438,0.0,1.0
2004-09-13,42.01,42.75,41.5,41.54,44600,16.6319207106969,16.9248895592072,16.4300097475345,16.445845901508,112653.615453743,0.0,1.0
2004-09-14,41.58,41.79,41.08,41.56,27400,16.4616820554815,16.5448218638425,16.2637301308124,16.4537639784948,69208.723395349,0.0,1.0
2004-09-15,41.61,42.0,41.09,42.0,18000,16.4735591709617,16.6279616722036,16.2676891693058,16.6279616722036,45465.5847122729,0.0,1.0
2004-09-16,42.07,42.25,41.47,42.25,22200,16.6556749416572,16.7269376345381,16.4181326320543,16.7269376345381,56074.2211451368,0.0,1.0
2004-09-17,42.24,42.75,39.41,42.75,120700,16.7229785960447,16.9248895592072,15.6025707024177,16.9248895592072,304872.004153965,0.0,1.0
2004-09-20,41.06,42.25,40.44,40.68,19700,16.2558120538257,16.7269376345381,16.010351667236,16.1053685910772,49759.5566017654,0.0,1.0
2004-09-21,41.98,41.98,39.99,40.36,22100,16.6200435952168,16.6200435952168,15.8321949350338,15.9786793592889,55821.6345634019,0.0,1.0
2004-09-22,40.28,41.6,39.82,41.16,27100,15.9470070513419,16.4696001324683,15.7648912806463,16.2954024387595,68450.9636501443,0.0,1.0
2004-09-23,39.92,41.21,38.85,41.21,28300,15.8044816655801,16.3151976312264,15.3808645467883,16.3151976312264,71482.0026309628,0.0,1.0
2004-09-24,39.79,40.39,39.08,39.66,22500,15.7530141651662,15.9905564747691,15.4719224321361,15.7015466647522,56831.9808903412,0.0,1.0
2004-09-27,38.86,39.6,38.74,39.41,18400,15.3848235852817,15.6777924337919,15.3373151233611,15.6025707024177,46475.9310392124,0.0,1.0
2004-09-28,38.8,39.06,38.23,38.87,38900,15.3610693543214,15.4640043551493,15.1354041601986,15.3887826237751,98256.1802948566,0.0,1.0
2004-09-29,40.53,40.91,38.88,39.02,36300,16.0459830136764,16.1964264764249,15.3927416622684,15.4481682011758,91688.9291697508,0.0,1.0
2004-09-30,39.6,40.93,39.3,39.74,44700,15.6777924337919,16.2043445534117,15.5590212789905,15.7332189726993,112906.202035478,0.0,1.0
2004-10-01,42.16,42.45,39.38,40.62,44400,16.6913062880977,16.8061184044057,15.5906935869375,16.0816143601169,112148.442290273,0.0,1.0
2004-10-04,42.87,43.48,41.46,41.71,72800,16.9723980211278,17.2138993692241,16.4141735935609,16.5131495558955,183883.031502971,0.0,1.0
2004-10-05,42.74,43.46,42.03,43.46,24400,16.9209305207138,17.2059812922373,16.6398387876837,17.2059812922373,61631.1259433035,0.0,1.0
2004-10-06,43.3,43.3,42.05,42.68,33700,17.1426366763432,17.1426366763432,16.6477568646705,16.8971762897535,85121.6780446444,0.0,1.0
2004-10-07,41.46,43.47,41.46,43.47,40300,16.4141735935609,17.2099403307307,16.4141735935609,17.2099403307307,101792.392439145,0.0,1.0
2004-10-08,40.77,42.13,40.77,41.37,53000,16.1409999375176,16.6794291726175,16.1409999375176,16.3785422471205,133870.888319471,0.0,1.0
2004-10-11,40.89,41.6,40.56,40.74,29600,16.1885083994382,16.4696001324683,16.0578601291566,16.1291228220375,74765.6281935156,0.0,1.0
2004-10-12,40.6,41.23,40.57,41.14,24200,16.0736962831301,16.3231157082132,16.06181916765,16.2874843617727,61125.9527798338,0.0,1.0
2004-10-13,39.8,41.97,39.76,41.97,50200,15.7569732036596,16.6160845567234,15.741137049686,16.6160845567234,126798.464030894,0.0,1.0
2004-10-14,38.8,40.69,38.8,40.69,23700,15.3610693543214,16.1093276295705,15.3610693543214,16.1093276295705,59863.0198711594,0.0,1.0
2004-10-15,39.18,39.59,38.25,38.7,41400,15.5115128170699,15.6738333952985,15.1433222371854,15.3214789693876,104570.844838228,0.0,1.0
2004-10-18,38.5,38.78,37.69,37.69,32300,15.2422981995199,15.3531512773346,14.921616081556,14.921616081556,81585.4659003568,0.0,1.0
2004-10-19,37.54,38.5,37.23,38.5,44100,14.8622305041553,15.2422981995199,14.7395003108604,15.2422981995199,111390.682545069,0.0,1.0
2004-10-20,38.03,38.03,37.13,37.13,27800,15.056223390331,15.056223390331,14.6999099259266,14.6999099259266,70219.0697222883,0.0,1.0
2004-10-21,37.95,38.33,37.2,37.29,27700,15.0245510823839,15.1749945451324,14.7276231953803,14.7632545418207,69966.4831405537,0.0,1.0
2004-10-22,36.75,38.53,36.41,38.53,62400,14.5494664631781,15.2541753150001,14.4148591544031,15.2541753150001,157614.027002547,0.0,1.0
2004-10-25,37.26,37.45,36.08,36.23,64500,14.7513774263406,14.8265991577148,14.2842108841215,14.3435964615223,162918.345218978,0.0,1.0
2004-10-26,37.66,37.79,36.82,37.0,35700,14.9097389660759,14.9612064664898,14.5771797326318,14.6484424255127,90173.4096793412,0.0,1.0
2004-10-27,38.54,38.54,36.46,36.46,55900,15.2581343534935,15.2581343534935,14.43465434687,14.43465434687,141195.899189781,0.0,1.0
2004-10-28,37.89,38.6,37.55,37.63,18400,15.0007968514236,15.2818885844537,14.8661895426487,14.8978618505957,46475.9310392126,0.0,1.0
2004-10-29,38.38,38.69,37.48,38.595,27200,15.1947897375994,15.3175199308942,14.838476273195,15.2799090652071,68703.550231879,0.0,1.0
2004-11-01,38.29,38.55,37.3,38.38,39300,15.1591583911589,15.2620933919868,14.7672135803141,15.1947897375994,99266.5266217962,0.0,1.0
2004-11-02,36.56,38.64,36.55,37.63,44900,14.5059170397509,15.3311989719906,14.5019493381536,14.9304611106627,113163.752108994,0.08,1.0
2004-11-03,38.5,38.67,36.5,36.5,32600,15.2756511496283,15.3431020767825,14.4821108301671,14.4821108301671,82163.4369432782,0.0,1.0
2004-11-04,39.79,39.79,38.25,38.9,35500,15.7874846556808,15.7874846556808,15.1764586096956,15.4343592135205,89472.4543400728,0.0,1.0
2004-11-05,40.14,40.41,38.86,39.0,60500,15.9263542115865,16.0334821547137,15.4184884071313,15.4740362294936,152481.225002096,0.0,1.0
2004-11-08,40.0,40.2,39.9,39.9,31000,15.8708063892242,15.9501604211703,15.8311293732511,15.8311293732511,78130.8756209088,0.0,1.0
2004-11-09,40.2,40.48,39.55,40.48,15300,15.9501604211703,16.0612560658949,15.6922598173454,16.0612560658949,38561.3676451582,0.0,1.0
2004-11-10,40.24,40.77,39.75,40.0,31600,15.9660312275595,16.1763194122168,15.7716138492915,15.8708063892242,79643.0861167975,0.0,1.0
2004-11-11,41.4,41.45,39.85,39.85,25300,16.426284612847,16.4461231208336,15.8112908652646,15.8112908652646,63764.8759099677,0.0,1.0
2004-11-12,40.65,41.0,40.0,40.95,31100,16.1287069930491,16.2675765489548,15.8708063892242,16.2477380409683,78382.9107035568,0.0,1.0
2004-11-15,40.68,40.68,40.04,40.25,21000,16.140610097841,16.140610097841,15.8866771956134,15.9699989291568,52927.3673560995,0.0,1.0
2004-11-16,40.3,40.74,40.18,40.18,22700,15.9898374371434,16.1644163074248,15.9422250179757,15.9422250179757,57211.963761117,0.0,1.0
2004-11-17,40.72,41.1,40.01,40.95,22100,16.1564809042302,16.3072535649279,15.8747740908215,16.2477380409683,55699.7532652286,0.0,1.0
2004-11-18,40.12,40.18,40.0,40.0,25200,15.9184188083919,15.9422250179757,15.8708063892242,15.8708063892242,63512.8408273193,0.0,1.0
2004-11-19,40.32,40.33,39.89,39.9,26900,15.997772840338,16.0017405419353,15.8271616716538,15.8311293732511,67797.4372323369,0.0,1.0
2004-11-22,41.0,41.0,39.96,40.61,19400,16.2675765489548,16.2675765489548,15.854935582835,16.1128361866599,48894.80603373,0.0,1.0
2004-11-23,40.9,41.12,40.01,40.01,22800,16.2278995329817,16.3151889681225,15.8747740908215,15.8747740908215,57463.9988437653,0.0,1.0
2004-11-24,40.74,41.24,40.52,41.24,14700,16.1644163074248,16.3628013872901,16.0771268722841,16.3628013872901,37049.1571492697,0.0,1.0
2004-11-26,41.05,41.4,40.87,41.37,3500,16.2874150569413,16.426284612847,16.2159964281898,16.4143815080551,8821.22789268327,0.0,1.0
2004-11-29,40.94,41.5,40.53,41.5,39400,16.243770339371,16.4659616288201,16.0810945738814,16.4659616288201,99301.8225633483,0.0,1.0
2004-11-30,40.66,41.0,40.26,40.945,28200,16.1326746946464,16.2675765489548,15.9739666307542,16.2457541901696,71073.8933067622,0.0,1.0
2004-12-01,40.97,41.02,40.02,40.02,55900,16.2556734441629,16.2755119521494,15.8787417924188,15.8787417924188,140887.611200284,0.0,1.0
2004-12-02,40.87,41.02,40.41,40.55,24800,16.2159964281898,16.2755119521494,16.0334821547137,16.089029977076,62504.7004967271,0.0,1.0
2004-12-03,41.0,41.0,40.32,40.46,41000,16.2675765489548,16.2675765489548,15.997772840338,16.0533206627003,103334.383885718,0.0,1.0
2004-12-06,40.72,41.1,40.48,41.0,38500,16.1564809042302,16.3072535649279,16.0612560658949,16.2675765489548,97033.5068195159,0.0,1.0
2004-12-07,39.89,41.44,39.82,40.98,29200,15.8271616716538,16.4421554192363,15.7993877604727,16.2596411457602,73594.2441332432,0.0,1.0
2004-12-08,40.88,40.93,39.89,39.89,26400,16.2199641297871,16.2398026377737,15.8271616716538,15.8271616716538,66537.2618190966,0.0,1.0
2004-12-09,40.47,40.64,39.71,40.15,19500,16.0572883642976,16.1247392914518,15.7557430429023,15.9303219131838,49146.841116378,0.0,1.0
2004-12-10,40.85,40.87,39.85,40.48,33000,16.2080610249952,16.2159964281898,15.8112908652646,16.0612560658949,83171.5772738707,0.0,1.0
2004-12-13,41.38,41.49,40.95,41.0,36900,16.4183492096524,16.4619939272228,16.2477380409683,16.2675765489548,93000.9454971464,0.0,1.0
2004-12-14,41.75,41.8,40.76,40.78,27200,16.5651541687528,16.5849926767393,16.1723517106195,16.1802871138141,68553.5424802811,0.0,1.0
2004-12-15,41.75,41.75,40.851,41.7,19600,16.5651541687528,16.5651541687528,16.2084577951549,16.5453156607662,49398.8761990261,0.0,1.0
2004-12-16,41.46,41.75,41.07,41.09,18700,16.4500908224309,16.5651541687528,16.2953504601359,16.3032858633306,47130.5604551933,0.0,1.0
2004-12-17,41.15,41.75,40.75,41.75,32800,16.3270920729144,16.5651541687528,16.1683840090222,16.5651541687528,82667.5071085744,0.0,1.0
2004-12-20,40.72,41.25,40.65,40.76,15400,16.1564809042302,16.3667690888875,16.1287069930491,16.1723517106195,38813.4027278064,0.0,1.0
2004-12-21,41.98,42.24,40.46,41.26,41800,16.6564113054908,16.7595715470208,16.0533206627003,16.3707367904848,105350.664546903,0.0,1.0
2004-12-22,42.0,42.15,41.74,42.0,17900,16.6643467086854,16.723862232645,16.5611864671555,16.6643467086854,45114.2797940086,0.0,1.0
2004-12-23,42.52,42.98,41.21,41.21,41200,16.8706671917453,17.0531814652214,16.3508982824982,16.3508982824982,103838.454051014,0.0,1.0
2004-12-27,42.53,42.97,41.72,42.97,23500,16.8746348933426,17.0492137636241,16.5532510639608,17.0492137636241,59228.2444223019,0.0,1.0
2004-12-28,42.44,42.88,41.07,42.79,15700,16.8389255789669,17.0135044492483,16.2953504601359,16.9777951348726,39569.5079757505,0.0,1.0
2004-12-29,42.37,42.5,41.34,42.47,21100,16.8111516677857,16.8627317885507,16.4024784032632,16.8508286837588,53179.4024387477,0.0,1.0
2004-12-30,42.59,42.74,41.24,42.5,17900,16.8984411029265,16.9579566268861,16.3628013872901,16.8627317885507,45114.2797940085,0.0,1.0
2004-12-31,42.26,42.95,41.63,41.63,42000,16.7675069502154,17.0412783604295,16.5175417495851,16.5175417495851,105854.734712199,0.0,1.0
2005-01-03,42.68,43.48,42.28,43.0,49300,16.9341504173022,17.2515665450867,16.77544235341,17.061116868416,124253.29574551,0.0,1.0
2005-01-04,41.71,43.49,41.6,43.23,63800,16.5492833623635,17.255534246684,16.5056386447932,17.152374005154,160798.382729484,0.0,1.0
2005-01-05,39.77,41.95,39.72,41.6,33100,15.7795492524862,16.6445082006989,15.7597107444996,16.5056386447932,83423.6123565185,0.0,1.0
2005-01-06,40.6,41.53,39.75,39.75,30500,16.1088684850626,16.477864733612,15.7716138492915,15.7716138492915,76870.7002076681,0.0,1.0
2005-01-07,40.75,40.92,40.35,40.87,46500,16.1683840090222,16.2358349361764,16.0096759451299,16.2159964281898,117196.313431363,0.0,1.0
2005-01-10,40.76,41.62,40.35,40.35,20300,16.1723517106195,16.5135740479878,16.0096759451299,16.0096759451299,51163.1217775627,0.0,1.0
2005-01-11,40.7,41.01,40.35,40.35,39900,16.1485455010356,16.2715442505521,16.0096759451299,16.0096759451299,100561.997976589,0.0,1.0
2005-01-12,41.07,41.1,40.35,41.1,25500,16.2953504601359,16.3072535649279,16.0096759451299,16.3072535649279,64268.9460752638,0.0,1.0
2005-01-13,40.95,41.7,40.86,41.5,29000,16.2477380409683,16.5453156607662,16.2120287265925,16.4659616288201,73090.1739679468,0.0,1.0
2005-01-14,41.65,41.65,40.98,41.44,10200,16.5254771527797,16.5254771527797,16.2596411457602,16.4421554192363,25707.5784301055,0.0,1.0
2005-01-18,41.37,41.88,41.0,41.06,21400,16.4143815080551,16.6167342895177,16.2675765489548,16.2913827585386,53935.5076866919,0.0,1.0
2005-01-19,40.7,41.96,40.7,41.74,25600,16.1485455010356,16.6484759022962,16.1485455010356,16.5611864671555,64520.9811579119,0.0,1.0
2005-01-20,40.2,40.62,39.9,40.53,20200,15.9501604211703,16.1168038882572,15.8311293732511,16.0810945738814,50911.0866949148,0.0,1.0
2005-01-21,40.22,40.8,39.91,40.8,13700,15.9580958243649,16.1882225170087,15.8350970748484,16.1882225170087,34528.8063227888,0.0,1.0
2005-01-24,39.75,40.6,39.75,40.6,19700,15.7716138492915,16.1088684850626,15.7716138492915,16.1088684850626,49650.9112816744,0.0,1.0
2005-01-25,40.25,40.39,39.43,39.45,21000,15.9699989291568,16.0255467515191,15.6446473981778,15.6525828013724,52927.3673560997,0.0,1.0
2005-01-26,40.0,40.68,39.35,40.68,41300,15.8708063892242,16.140610097841,15.6129057853993,16.140610097841,104090.489133662,0.0,1.0
2005-01-27,40.0,40.25,39.66,40.25,26200,15.8708063892242,15.9699989291568,15.7359045349158,15.9699989291568,66033.1916538003,0.0,1.0
2005-01-28,42.94,43.04,39.49,39.49,84800,17.0373106588322,17.0769876748052,15.6684536077616,15.6684536077616,213725.750085582,0.0,1.0
2005-01-31,43.99,44.31,42.29,43.0,62100,17.4539193265493,17.5808857776631,16.7794100550073,17.061116868416,156513.786324466,0.0,1.0
2005-02-01,43.5,44.01,43.08,43.41,50600,17.2595019482813,17.4618547297439,17.0928584811945,17.2237926339056,127529.751819935,0.0,1.0
2005-02-02,43.5,43.55,42.7,43.1,135000,17.2595019482813,17.2793404562678,16.9420858204968,17.1007938843891,340247.361574926,0.0,1.0
2005-02-03,44.11,44.24,42.88,43.35,73600,17.501531745717,17.553111866482,17.0135044492483,17.1999864243217,185497.820828996,0.0,1.0
2005-02-04,43.0,44.22,42.84,44.0,59900,17.061116868416,17.5451764632873,16.9976336428591,17.4578870281466,150969.014506208,0.0,1.0
2005-02-07,42.86,43.51,42.68,43.0,50700,17.0055690460537,17.2634696498786,16.9341504173022,17.061116868416,127781.786902583,0.0,1.0
2005-02-08,42.78,43.0,42.53,42.99,47300,17.0055690460537,17.0930217152948,16.9061910128253,17.0890465939656,118990.078751265,0.08,1.0
2005-02-09,41.2,42.88,41.12,42.52,56200,16.3774998760499,17.0453202593451,16.3456989054168,16.9022158914961,141379.33246979,0.0,1.0
2005-02-10,40.93,41.72,40.69,41.72,67400,16.2701716001631,16.5842061851651,16.1747686882638,16.5842061851651,169554.573104339,0.0,1.0
2005-02-11,40.9,41.05,40.21,40.58,78500,16.2582462361757,16.3178730561128,15.9839628644652,16.1310423536433,197478.249090365,0.0,1.0
2005-02-14,40.77,40.87,40.53,40.82,64400,16.2065696588969,16.2463208721883,16.1111667469976,16.2264452655426,162007.633648656,0.0,1.0
2005-02-15,40.19,40.86,40.02,40.45,52500,15.9760126218069,16.2423457508592,15.9084355592116,16.0793657763645,132071.440474448,0.0,1.0
2005-02-16,40.95,40.95,40.0,40.0,75300,16.2781218428214,16.2781218428214,15.9004853165533,15.9004853165533,189428.180337637,0.0,1.0
2005-02-17,39.78,40.98,39.72,40.38,33100,15.8130326473122,16.2900472068088,15.7891819193374,16.0515399270605,83267.8986610331,0.0,1.0
2005-02-18,40.23,40.97,39.5,40.29,54200,15.9919131071235,16.2860720854797,15.7017292500964,16.0157638350983,136348.039499334,0.0,1.0
2005-02-22,38.59,40.37,38.53,39.71,48100,15.3399932091448,16.0475648057314,15.3161424811699,15.7852067980083,121002.595939446,0.0,1.0
2005-02-23,39.08,39.69,38.6,39.15,48600,15.5347741542725,15.77725655535,15.3439683304739,15.5626000035765,122260.419182061,0.0,1.0
2005-02-24,39.83,39.83,38.68,39.61,19900,15.8329082539579,15.8329082539579,15.375769301107,15.7454555847169,50061.3650560289,0.0,1.0
2005-02-25,39.27,39.98,38.79,39.79,78200,15.6103014595262,15.892535073895,15.4194956357275,15.8170077686414,196723.555144797,0.0,1.0
2005-02-28,39.22,39.89,38.72,38.72,68000,15.5904258528805,15.8567589819328,15.3916697864236,15.3916697864236,171063.960995475,0.0,1.0
2005-03-01,39.95,40.0,39.13,39.8,54300,15.8806097099076,15.9004853165533,15.5546497609182,15.8209828899705,136599.604147858,0.0,1.0
2005-03-02,39.0,39.77,39.0,39.76,78900,15.5029731836394,15.8090575259831,15.5029731836394,15.805082404654,198484.507684457,0.0,1.0
2005-03-03,39.05,39.76,38.86,39.7,21200,15.5228487902851,15.805082404654,15.4473214850315,15.7812316766791,53331.7054868248,0.0,1.0
2005-03-04,40.51,41.29,38.73,39.49,42800,16.1032165043393,16.4132759680121,15.3956449077527,15.6977541287672,107669.669567741,0.0,1.0
2005-03-07,41.17,41.84,40.1,40.27,33800,16.3655745120625,16.6319076411147,15.9402365298447,16.00781359244,85028.851200692,0.0,1.0
2005-03-08,39.81,41.25,39.75,40.89,43400,15.8249580112996,16.3973754826956,15.8011072833248,16.2542711148466,109179.057458877,0.0,1.0
2005-03-09,39.33,39.81,39.25,39.79,27400,15.634152187501,15.8249580112996,15.6023512168679,15.8170077686414,68928.7136952357,0.0,1.0
2005-03-10,39.29,39.63,38.97,39.29,30200,15.6182517021845,15.7534058273752,15.491047819652,15.6182517021845,75972.5238538727,0.0,1.0
2005-03-11,39.73,39.75,38.93,39.44,18200,15.7931570406665,15.8011072833248,15.4751473343355,15.6778785221215,45784.7660311421,0.0,1.0
2005-03-14,39.53,39.79,39.0,39.04,31600,15.7136546140838,15.8170077686414,15.5029731836394,15.518873668956,79494.4289331914,0.0,1.0
2005-03-15,38.88,40.02,38.88,39.81,31800,15.4552717276898,15.9084355592116,15.4552717276898,15.8249580112996,79997.558230237,0.0,1.0
2005-03-16,38.78,39.4,38.67,38.74,23800,15.4155205143984,15.661978036805,15.3717941797779,15.3996200290818,59872.3863484164,0.0,1.0
2005-03-17,39.16,39.69,38.79,39.34,34900,15.5665751249057,15.77725655535,15.4194956357275,15.6381273088301,87796.0623344423,0.0,1.0
2005-03-18,39.0,39.65,38.6,39.65,84600,15.5029731836394,15.7613560700334,15.3439683304739,15.7613560700334,212823.692650254,0.0,1.0
2005-03-21,39.25,39.37,38.93,39.37,55700,15.6023512168679,15.6500526728176,15.4751473343355,15.6500526728176,140121.509227176,0.0,1.0
2005-03-22,39.37,40.12,39.0,39.25,37200,15.6500526728176,15.9481867725029,15.5029731836394,15.6023512168679,93582.0492504658,0.0,1.0
2005-03-23,39.1,39.55,39.0,39.0,34700,15.5427243969308,15.721604856742,15.5029731836394,15.5029731836394,87292.9330373972,0.0,1.0
2005-03-24,39.01,39.45,39.0,39.45,22100,15.5069483049686,15.6818536434507,15.5029731836394,15.6818536434507,55595.7873235295,0.0,1.0
2005-03-28,39.28,39.44,39.01,39.27,16600,15.6142765808553,15.6778785221215,15.5069483049686,15.6103014595262,41759.7316547779,0.0,1.0
2005-03-29,38.94,39.45,38.8,38.94,44300,15.4791224556646,15.6818536434507,15.4234707570567,15.4791224556646,111443.139295582,0.0,1.0
2005-03-30,39.1,39.3,39.0,39.3,54200,15.5427243969308,15.6222268235136,15.5029731836394,15.6222268235136,136348.039499335,0.0,1.0
2005-03-31,37.73,39.13,37.36,38.961,57600,14.9981327748389,15.5546497609182,14.8510532856608,15.4874702104558,144901.237549108,0.0,1.0
2005-04-01,38.0,38.17,37.5,37.5,30900,15.1054610507256,15.173038113321,14.9067049842687,14.9067049842687,77733.4763935323,0.0,1.0
2005-04-04,37.87,38.04,37.75,38.0,37900,15.0537844734468,15.1213615360422,15.0060830174972,15.1054610507256,95343.0017901254,0.0,1.0
2005-04-05,38.03,38.34,37.77,38.34,40800,15.117386414713,15.2406151759163,15.0140332601554,15.2406151759163,102638.376597285,0.0,1.0
2005-04-06,38.45,39.29,37.75,37.75,33300,15.2843415105368,15.6182517021845,15.0060830174972,15.0060830174972,83771.0279580786,0.0,1.0
2005-04-07,38.34,38.71,38.01,38.33,28300,15.2406151759163,15.3876946650944,15.1094361720547,15.2366400545872,71192.7955319406,0.0,1.0
2005-04-08,38.0,38.481,38.0,38.481,26000,15.1054610507256,15.2966643866572,15.1054610507256,15.2966643866572,65406.8086159171,0.0,1.0
2005-04-11,37.78,38.66,37.55,38.66,33800,15.0180083814846,15.3678190584487,14.9265805909144,15.3678190584487,85028.8512006921,0.0,1.0
2005-04-12,37.8,38.43,37.2,37.65,50200,15.0259586241428,15.2763912678786,14.7874513443945,14.9663318042058,126285.453558425,0.0,1.0
2005-04-13,37.55,37.87,37.48,37.58,21400,14.9265805909144,15.0537844734468,14.8987547416104,14.9385059549018,53834.8347838702,0.0,1.0
2005-04-14,35.55,37.73,35.55,37.25,52600,14.1315563250867,14.9981327748389,14.1315563250867,14.8073269510402,132323.005122971,0.0,1.0
2005-04-15,35.2,36.0,34.71,35.56,55700,13.9924270785669,14.3104367848979,13.7976461334391,14.1355314464159,140121.509227176,0.0,1.0
2005-04-18,36.77,37.06,35.37,35.37,70000,14.6165211272416,14.7317996457866,14.0600041411622,14.0600041411622,176095.253965931,0.0,1.0
2005-04-19,37.18,37.18,36.56,37.05,45300,14.7795011017363,14.7795011017363,14.5330435793297,14.7278245244575,113958.785780809,0.0,1.0
2005-04-20,36.2,37.1,36.19,37.1,46300,14.3899392114807,14.7477001311032,14.3859640901516,14.7477001311032,116474.432266037,0.0,1.0
2005-04-21,37.49,37.5,36.25,36.98,27400,14.9027298629396,14.9067049842687,14.4098148181264,14.6999986751535,68928.7136952355,0.0,1.0
2005-04-22,36.56,37.06,36.25,36.81,60500,14.5330435793297,14.7317996457866,14.4098148181264,14.6324216125582,152196.612356269,0.0,1.0
2005-04-25,37.13,37.13,36.55,37.03,33600,14.7596254950906,14.7596254950906,14.5290684580006,14.7198742817992,84525.7219036466,0.0,1.0
2005-04-26,35.38,37.66,35.23,37.32,52500,14.0639792624914,14.9703069255349,14.0043524425543,14.8351528003442,132071.440474448,0.0,1.0
2005-04-27,35.5,35.55,34.54,35.47,30700,14.111680718441,14.1315563250867,13.7300690708438,14.0997553544536,77230.3470964869,0.0,1.0
2005-04-28,34.93,35.7,34.93,35.23,51100,13.8850988026801,14.1911831450238,13.8850988026801,14.0043524425543,128549.53539513,0.0,1.0
2005-04-29,35.56,35.65,34.55,35.32,36000,14.1355314464159,14.1713075383781,13.7340441921729,14.0401285345165,90563.2734681927,0.0,1.0
2005-05-02,35.65,35.86,35.17,35.74,37600,14.1713075383781,14.25478508629,13.9805017145795,14.2070836303404,94588.3078445571,0.0,1.0
2005-05-03,35.89,36.69,35.43,35.74,33600,14.2667104502774,14.5847201566085,14.0838548691371,14.2070836303404,84525.7219036469,0.0,1.0
2005-05-04,37.24,37.25,35.84,36.07,53700,14.8033518297111,14.8073269510402,14.2468348436317,14.3382626342019,135090.216256721,0.0,1.0
2005-05-05,37.15,37.34,36.87,37.34,46200,14.7675757377489,14.8431030430025,14.656272340533,14.8431030430025,116222.867617514,0.0,1.0
2005-05-06,36.97,37.78,36.97,37.48,42600,14.6960235538244,15.0180083814846,14.6960235538244,14.8987547416104,107166.540270695,0.0,1.0
2005-05-09,38.0,38.0,36.62,36.97,45700,15.1054610507256,15.1054610507256,14.5568943073045,14.6960235538244,114965.044374901,0.0,1.0
2005-05-10,37.35,37.74,37.22,37.37,54800,14.886829377623,15.0422741823693,14.8350144427076,14.8948009060715,137489.316769936,0.1,1.0
2005-05-11,36.75,37.72,36.75,37.54,44300,14.6476835241672,15.0343026539207,14.6476835241672,14.962558897884,111145.560819492,0.0,1.0
2005-05-12,37.42,37.68,36.94,36.94,55700,14.9147297271928,15.0183595970237,14.7234130444282,14.7234130444282,139747.35299426,0.0,1.0
2005-05-13,37.87,37.87,37.04,37.42,63900,15.0940891172847,15.0940891172847,14.7632706866708,14.9147297271928,160320.571926987,0.0,1.0
2005-05-16,37.77,37.88,36.99,37.88,38700,15.0542314750421,15.098074881509,14.7433418655495,15.098074881509,97095.5576459218,0.0,1.0
2005-05-17,37.75,37.8,37.13,37.46,15100,15.0462599465935,15.0661887677148,14.7991425646892,14.9306727840899,37884.8299858766,0.0,1.0
2005-05-18,39.05,39.24,37.56,37.81,46200,15.5644092957477,15.6401388160087,14.9705304263325,15.0701745319391,115912.526181954,0.0,1.0
2005-05-19,39.1,39.1,38.02,38.51,14200,15.5843381168691,15.5843381168691,15.1538755806486,15.3491780276375,35626.7937615527,0.0,1.0
2005-05-20,39.496,39.66,38.68,39.3,25600,15.7421743801499,15.8075409134278,15.41693601945,15.6640534013543,64228.5859363205,0.0,1.0
2005-05-23,39.75,40.0,38.86,38.86,23500,15.8434127914462,15.9430568970527,15.4886797754867,15.4886797754867,58959.8347462316,0.0,1.0
2005-05-24,39.66,39.73,38.77,39.3,44800,15.8075409134278,15.8354412629976,15.4528078974684,15.6640534013543,112400.025388561,0.0,1.0
2005-05-25,38.25,39.46,38.06,39.4,44300,15.2455481578067,15.7278256289425,15.1698186375457,15.703911043597,111145.560819492,0.0,1.0
2005-05-26,38.55,38.65,38.04,38.65,34600,15.3651210845346,15.4049787267772,15.1618471090972,15.4049787267772,86808.9481795581,0.0,1.0
2005-05-27,38.4,38.56,38.0,38.15,10100,15.3053346211706,15.3691068487589,15.1459040522001,15.2056905155641,25340.184295189,0.0,1.0
2005-05-31,38.42,39.0,38.06,38.75,27100,15.3133061496192,15.5444804746264,15.1698186375457,15.4448363690198,67991.9796435266,0.0,1.0
2005-06-01,38.5,38.8,37.872,38.5,23700,15.3451922634133,15.4647651901412,15.0948862701295,15.3451922634133,59461.6205738591,0.0,1.0
2005-06-02,38.03,38.75,37.78,38.08,45400,15.1578613448729,15.4448363690198,15.0582172392663,15.1777901659942,113905.382871443,0.0,1.0
2005-06-03,37.71,38.6,37.5,37.84,15900,15.0303168896965,15.3850499056559,14.946615840987,15.0821318246119,39891.9732963865,0.0,1.0
2005-06-06,37.78,38.03,37.35,37.64,18800,15.0582172392663,15.1578613448729,14.886829377623,15.0024165401266,47167.8677969854,0.0,1.0
2005-06-07,37.37,38.39,37.1,37.83,26000,14.8948009060715,15.3013488569464,14.7871852720164,15.0781460603876,65232.1575915757,0.0,1.0
2005-06-08,37.01,37.88,36.55,37.85,39900,14.7513133939981,15.098074881509,14.5679682396819,15.0861175888362,100106.272611687,0.0,1.0
2005-06-09,37.28,37.38,36.82,37.32,36500,14.8589290280532,14.8987866702958,14.6755838737371,14.8748720849502,91575.9135420192,0.0,1.0
2005-06-10,37.16,37.63,36.9,37.47,5800,14.811099857362,14.9984307759024,14.7074699875312,14.9346585483142,14551.7890011976,0.0,1.0
2005-06-13,39.4,39.4,37.24,37.62,51100,15.703911043597,15.703911043597,14.8429859711561,14.9944450116781,128206.278958827,0.0,1.0
2005-06-14,39.38,39.42,37.8,39.01,34300,15.6959395151484,15.7118825720455,15.0661887677148,15.5484662388507,86056.2694381171,0.0,1.0
2005-06-15,38.55,40.44,37.84,39.45,64000,15.3651210845346,16.1184305229203,15.0821318246119,15.7238398647183,160571.464840801,0.0,1.0
2005-06-16,39.22,40.35,38.34,38.84,93300,15.6321672875602,16.082558644902,15.2814200358251,15.4807082470382,234083.088588231,0.0,1.0
2005-06-17,38.77,39.24,38.68,39.24,65500,15.4528078974684,15.6401388160087,15.41693601945,15.6401388160087,164334.858548007,0.0,1.0
2005-06-20,38.38,39.09,38.38,38.67,33600,15.2973630927221,15.5803523526448,15.2973630927221,15.4129502552257,84300.0190414208,0.0,1.0
2005-06-21,38.34,39.04,38.26,39.04,13800,15.2814200358251,15.5604235315235,15.249533922031,15.5604235315235,34623.2221062977,0.0,1.0
2005-06-22,38.5,39.11,37.87,38.26,31600,15.3451922634133,15.5883238810933,15.0940891172847,15.249533922031,79282.1607651455,0.0,1.0
2005-06-23,37.23,38.16,37.16,38.02,34700,14.8390002069318,15.2096762797883,14.811099857362,15.1538755806486,87059.8410933722,0.0,1.0
2005-06-24,38.31,38.59,36.95,37.42,255000,15.2694627431523,15.3810641414316,14.7273988086525,14.9147297271928,639776.930225066,0.0,1.0
2005-06-27,38.5,38.93,37.74,38.31,38200,15.3451922634133,15.5165801250566,15.0422741823693,15.2694627431523,95841.0930768531,0.0,1.0
2005-06-28,39.76,39.76,38.69,38.69,39500,15.8473985556704,15.8473985556704,15.4209217836743,15.4209217836743,99102.7009564323,0.0,1.0
2005-06-29,40.28,40.79,39.39,39.99,55100,16.0546582953321,16.2579322707695,15.6999252793727,15.9390711328285,138241.995511378,0.0,1.0
2005-06-30,38.65,40.82,38.28,40.82,56700,15.4049787267772,16.2698895634423,15.2575054504795,16.2698895634423,142256.282132398,0.0,1.0
2005-07-01,39.045,39.43,38.03,39.2,90400,15.5624164136356,15.7158683362697,15.1578613448729,15.6241957591117,226807.194087632,0.0,1.0
2005-07-05,39.18,39.25,38.19,39.2,48900,15.6162242306632,15.644124580233,15.2216335724611,15.6241957591117,122686.634854924,0.0,1.0
2005-07-06,38.23,39.81,38.15,39.46,34600,15.2375766293582,15.8673273767917,15.2056905155641,15.7278256289425,86808.948179558,0.0,1.0
2005-07-07,38.12,38.54,37.01,38.33,41300,15.1937332228913,15.3611353203103,14.7513133939981,15.2774342716008,103618.773405079,0.0,1.0
2005-07-08,39.14,39.15,37.83,38.104,40200,15.6002811737661,15.6042669379904,15.0781460603876,15.1873560001324,100858.951353128,0.0,1.0
2005-07-11,41.13,41.29,39.46,39.46,55400,16.3934482543945,16.4572204819827,15.7278256289425,15.7278256289425,138994.674252819,0.0,1.0
2005-07-12,39.95,41.27,39.91,41.27,41500,15.9231280759314,16.4492489535342,15.9071850190344,16.4492489535342,104120.559232707,0.0,1.0
2005-07-13,38.56,40.25,38.1,40.25,60600,15.3691068487589,16.0427010026593,15.1857616944427,16.0427010026593,152041.105771133,0.0,1.0
2005-07-14,37.76,39.05,37.75,38.92,38500,15.0502457108178,15.5644092957477,15.0462599465935,15.5125943608323,96593.7718182945,0.0,1.0
2005-07-15,37.76,38.0,37.32,37.32,47200,15.0502457108178,15.1459040522001,14.8748720849502,14.8748720849502,118421.455320091,0.0,1.0
2005-07-18,41.65,42.0,39.5,40.9,141200,16.6007079940562,16.7402097419054,15.7437686858396,16.3017756772364,354260.794305017,0.0,1.0
2005-07-19,43.66,44.05,41.85,42.25,128800,17.4018466031331,17.5572914078793,16.6804232785414,16.839853847512,323150.072992112,0.0,1.0
2005-07-20,43.69,44.0,42.01,43.75,219900,17.4138038958059,17.537362586758,16.7441955061296,17.4377184811514,551713.51747644,0.0,1.0
2005-07-21,42.4,44.0,42.05,44.0,110800,16.8996403108759,17.537362586758,16.7601385630267,17.537362586758,277989.348505637,0.0,1.0
2005-07-22,43.52,43.86,42.014,42.76,109500,17.3460459039934,17.4815618876183,16.7457898118194,17.0431278229494,274727.740626058,0.0,1.0
2005-07-25,44.505,44.9066,43.15,43.15,79000,17.7386436800833,17.8987119713297,17.1985726276957,17.1985726276957,198205.401912864,0.0,1.0
2005-07-26,44.59,45.29,43.82,44.51,77400,17.7725226759896,18.051526171688,17.4656188307213,17.7406365621954,194191.115291844,0.0,1.0
2005-07-27,44.66,44.89,43.88,44.81,48900,17.8004230255594,17.8920956027174,17.4895334160669,17.8602094889233,122686.634854925,0.0,1.0
2005-07-28,44.1,44.9,43.51,44.46,77100,17.5772202290007,17.8960813669417,17.3420601397691,17.7207077410741,193438.436550402,0.0,1.0
2005-07-29,43.51,44.43,43.26,44.32,74100,17.3420601397691,17.7087504484013,17.2424160341625,17.6649070419344,185911.649135991,0.0,1.0
2005-08-01,42.56,44.0,41.76,43.88,103100,16.9634125384641,17.537362586758,16.6445514005231,17.4895334160669,258670.594141979,0.0,1.0
2005-08-02,42.8,42.85,42.33,42.65,60700,17.0989285220891,17.1189039058766,16.9111599144867,17.0390023707266,151937.00568102,0.1,1.0
2005-08-03,42.48,42.93,42.29,42.6,66800,16.9710860658492,17.1508645199365,16.8951796074567,17.0190269869391,167205.798673675,0.0,1.0
2005-08-04,42.18,42.8,41.84,42.71,53600,16.8512337631242,17.0989285220891,16.7154011533693,17.0629728312716,134165.131869896,0.0,1.0
2005-08-05,42.24,42.75,41.69,42.5,100900,16.8752042236692,17.0789531383016,16.6554750020069,16.9790762193641,252560.854583442,0.0,1.0
2005-08-08,42.46,42.98,41.71,42.69,50400,16.9630959123342,17.170839903724,16.6634651555219,17.0549826777566,126155.273250797,0.0,1.0
2005-08-09,42.47,42.6,41.88,42.37,59100,16.9670909890917,17.0190269869391,16.7313814603993,16.9271402215167,147932.07637147,0.0,1.0
2005-08-10,42.45,42.7,41.93,42.5,82600,16.9591008355767,17.0589777545141,16.7513568441868,16.9790762193641,206754.475605473,0.0,1.0
2005-08-11,42.36,42.57,42.06,42.2,61700,16.9231451447592,17.0070417566666,16.8032928420343,16.8592239166392,154440.086499488,0.0,1.0
2005-08-12,41.91,42.4,41.02,42.17,45000,16.7433666906718,16.9391254517892,16.3878048592545,16.8472386863667,112638.636831069,0.0,1.0
2005-08-15,42.36,42.5,40.8,41.91,21600,16.9231451447592,16.9790762193641,16.2999131705896,16.7433666906718,54066.5456789131,0.0,1.0
2005-08-16,40.62,42.5,40.5,42.5,43800,16.2280017889546,16.9790762193641,16.1800608678647,16.9790762193641,109634.939848907,0.0,1.0
2005-08-17,40.7,41.28,40.5,40.78,16300,16.2599624030146,16.4916768549495,16.1800608678647,16.2919230170746,40800.2173410317,0.0,1.0
2005-08-18,40.39,40.7099,40.3,40.53,18900,16.1361150235322,16.2639175290045,16.1001593327147,16.1920460981372,47308.227469049,0.0,1.0
2005-08-19,40.3,40.96,40.3,40.3,18200,16.1001593327147,16.3638343987095,16.1001593327147,16.1001593327147,45556.0708961213,0.0,1.0
2005-08-22,41.11,41.14,40.5,40.75,26900,16.423760550072,16.4357457803445,16.1800608678647,16.2799377868021,67332.8740167947,0.0,1.0
2005-08-23,40.85,41.95,40.5,41.7,25800,16.3198885543771,16.7593469977018,16.1800608678647,16.6594700787644,64579.4851164795,0.0,1.0
2005-08-24,40.98,42.26,40.51,41.07,30700,16.3718245522245,16.8831943771842,16.1840559446222,16.407780243042,76844.581126974,0.0,1.0
2005-08-25,41.0,42.0,40.9,41.37,17200,16.3798147057395,16.7793223814893,16.3398639381646,16.5276325457669,43052.9900776532,0.0,1.0
2005-08-26,40.22,41.31,40.01,41.31,32000,16.0681987186547,16.503662085222,15.9843021067473,16.503662085222,80098.5861909826,0.0,1.0
2005-08-29,40.5,40.81,40.01,40.43,19500,16.1800608678647,16.3039082473471,15.9843021067473,16.1520953305622,48810.0759601298,0.0,1.0
2005-08-30,40.28,41.14,39.95,40.73,11800,16.0921691791997,16.4357457803445,15.9603316462023,16.2719476332871,29536.3536579248,0.0,1.0
2005-08-31,42.25,42.25,39.83,39.83,50200,16.8791993004267,16.8791993004267,15.9123907251123,15.9123907251123,125654.657087104,0.0,1.0
2005-09-01,42.2,42.89,42.01,42.26,50100,16.8592239166392,17.1348842129066,16.7833174582468,16.8831943771842,125404.349005257,0.0,1.0
2005-09-02,41.32,42.45,41.11,42.45,21700,16.5076571619795,16.9591008355767,16.423760550072,16.9591008355767,54316.8537607598,0.0,1.0
2005-09-06,42.42,42.42,41.76,41.76,69300,16.9471156053042,16.9471156053042,16.6834405393093,16.6834405393093,173463.500719846,0.0,1.0
2005-09-07,42.95,42.95,42.1,42.7,36400,17.1588546734515,17.1588546734515,16.8192731490643,17.0589777545141,91112.1417922427,0.0,1.0
2005-09-08,41.81,43.0,41.24,43.0,54600,16.7034159230968,17.178830057239,16.4756965479195,17.178830057239,136668.212688364,0.0,1.0
2005-09-09,42.06,42.17,41.79,42.17,23600,16.8032928420343,16.8472386863667,16.6954257695818,16.8472386863667,59072.7073158494,0.0,1.0
2005-09-12,42.26,42.38,41.73,41.73,41300,16.8831943771842,16.9311352982742,16.6714553090368,16.6714553090368,103377.237802737,0.0,1.0
2005-09-13,41.955,42.3,41.9,42.1,30800,16.7613445360805,16.8991746842142,16.7393716139143,16.8192731490643,77094.8892088208,0.0,1.0
2005-09-14,42.05,42.35,41.84,42.35,53600,16.7992977652768,16.9191500680017,16.7154011533693,16.9191500680017,134165.131869895,0.0,1.0
2005-09-15,41.55,42.41,41.4,42.41,30400,16.5995439274019,16.9431205285467,16.5396177760394,16.9431205285467,76093.6568814333,0.0,1.0
2005-09-16,42.85,42.85,41.82,41.9,137300,17.1189039058766,17.1189039058766,16.7074109998543,16.7393716139143,343672.996375683,0.0,1.0
2005-09-19,41.23,42.98,40.76,42.98,39800,16.471701471162,17.170839903724,16.2839328635596,17.170839903724,99622.6165750343,0.0,1.0
2005-09-20,40.19,42.1,39.91,41.58,42500,16.0562134883822,16.8192731490643,15.9443513391723,16.6115291576744,106380.934784899,0.0,1.0
2005-09-21,39.18,40.34,39.017,40.34,42300,15.652710735875,16.1161396397447,15.5875909847278,16.1161396397447,105880.318621205,0.0,1.0
2005-09-22,39.01,39.36,38.51,39.36,30400,15.5847944309975,15.72462211751,15.3850405931227,15.72462211751,76093.6568814335,0.0,1.0
2005-09-23,39.03,39.29,38.63,39.29,95700,15.5927845845125,15.6966565802075,15.4329815142126,15.6966565802075,239544.834327407,0.0,1.0
2005-09-26,41.45,41.49,39.1,39.42,176000,16.5595931598269,16.5755734668569,15.620750121815,15.7485925780549,440542.224050404,0.0,1.0
2005-09-27,41.15,41.99,40.98,41.21,64900,16.439740857102,16.7753273047318,16.3718245522245,16.463711317647,162449.945118586,0.0,1.0
2005-09-28,40.67,41.71,40.28,41.56,62000,16.2479771727421,16.6634651555219,16.0921691791997,16.6035390041594,155191.010745029,0.0,1.0
2005-09-29,42.1,42.1,40.0,40.4,30500,16.8192731490643,16.8192731490643,15.9803070299898,16.1401101002897,76343.9649632799,0.0,1.0
2005-09-30,41.39,42.25,41.0,42.25,40000,16.5356226992819,16.8791993004267,16.3798147057395,16.8791993004267,100123.232738728,0.0,1.0
2005-10-03,41.73,41.95,41.58,41.69,96400,16.6714553090368,16.7593469977018,16.6115291576744,16.6554750020069,241296.990900335,0.0,1.0
2005-10-04,42.23,43.0,42.02,42.02,42000,16.8712091469117,17.178830057239,16.7873125350043,16.7873125350043,105129.394375665,0.0,1.0
2005-10-05,40.9,41.93,40.53,41.93,53800,16.3398639381646,16.7513568441868,16.1920460981372,16.7513568441868,134665.748033589,0.0,1.0
2005-10-06,40.29,41.93,39.2,41.17,43000,16.0961642559572,16.7513568441868,15.66070088939,16.447731010617,107632.475194133,0.0,1.0
2005-10-07,42.63,43.0,40.74,40.74,86400,17.0310122172116,17.178830057239,16.2759427100446,16.2759427100446,216266.182715653,0.0,1.0
2005-10-10,42.55,43.0,41.95,42.39,125700,16.9990516031516,17.178830057239,16.7593469977018,16.9351303750317,314637.258881454,0.0,1.0
2005-10-11,42.5,43.27,42.47,42.83,69400,16.9790762193641,17.2866971296915,16.9670909890917,17.1109137523616,173713.808801694,0.0,1.0
2005-10-12,42.3,42.73,42.2,42.72,38500,16.8991746842142,17.0709629847866,16.8592239166392,17.0669679080291,96368.6115110258,0.0,1.0
2005-10-13,44.7,44.71,41.7585,42.3,152100,17.8579931060136,17.8619881827711,16.6828412777957,16.8991746842142,380718.592489013,0.0,1.0
2005-10-14,43.78,44.75,43.1,44.71,68100,17.4904460443238,17.8779684898011,17.218780824814,17.8619881827711,170459.803737685,0.0,1.0
2005-10-17,42.49,43.86,40.55,43.86,80000,16.9750811426067,17.5224066583838,16.2000362516521,17.5224066583838,200246.465477456,0.0,1.0
2005-10-18,41.48,42.8,40.81,41.97,96000,16.5715783900994,17.0989285220891,16.3039082473471,16.7673371512168,240295.758572947,0.0,1.0
2005-10-19,42.84,42.97,40.15,41.2,93300,17.1149088291191,17.1668448269665,16.0402331813522,16.4597162408895,233537.440363083,0.0,1.0
2005-10-20,41.69,42.95,40.99,42.95,57000,16.6554750020069,17.1588546734515,16.375819628982,17.1588546734515,142675.606652687,0.0,1.0
2005-10-21,41.43,42.03,41.38,41.7,37900,16.5516030063119,16.7913076117618,16.5316276225244,16.6594700787644,94866.763019945,0.0,1.0
2005-10-24,41.91,42.02,40.63,41.81,37500,16.7433666906718,16.7873125350043,16.2319968657121,16.7034159230968,93865.5306925576,0.0,1.0
2005-10-25,40.73,41.91,40.19,41.91,48900,16.2719476332871,16.7433666906718,16.0562134883822,16.7433666906718,122400.652023095,0.0,1.0
2005-10-26,40.84,41.9,40.5,40.5,53000,16.3158934776196,16.7393716139143,16.1800608678647,16.1800608678647,132663.283378815,0.0,1.0
2005-10-27,40.6,41.58,40.42,41.01,36600,16.2200116354396,16.6115291576744,16.1481002538047,16.383809782497,91612.7579559364,0.0,1.0
2005-10-28,42.14,42.26,40.79,41.06,71700,16.8352534560942,16.8831943771842,16.2959180938321,16.4037851662845,179470.894684171,0.0,1.0
2005-10-31,43.41,43.59,41.99,42.1,93200,17.3426282042964,17.4145395859314,16.7753273047318,16.8192731490643,233287.132281237,0.0,1.0
2005-11-01,42.06,43.42,41.96,42.85,28000,16.8432436096092,17.3878658471049,16.8031978568522,17.1596050563898,69920.0241530749,0.1,1.0
2005-11-02,43.2,43.2,42.26,42.28,32400,17.2997651910394,17.2997651910394,16.9233351151233,16.9313442656747,80907.4565199867,0.0,1.0
2005-11-03,43.5,43.63,43.05,43.63,32100,17.4199024493106,17.4719619278947,17.2396965619039,17.4719619278947,80158.3134040605,0.0,1.0
2005-11-04,42.48,43.9505,41.63,43.92,32900,17.0114357711888,17.600308565481,16.671046872754,17.5880946108901,82156.0283798628,0.0,1.0
2005-11-07,43.74,43.75,42.57,42.8,45100,17.5160122559274,17.5200168312031,17.0474769486701,17.1395821800113,112621.181760846,0.0,1.0
2005-11-08,42.17,43.4,42.17,43.4,34300,16.887293937642,17.3798566965535,16.887293937642,17.3798566965535,85652.0295875165,0.0,1.0
2005-11-09,42.66,43.36,42.27,42.58,41400,17.0835181261514,17.3638383954507,16.927339690399,17.0514815239458,103381.749997761,0.0,1.0
2005-11-10,42.84,42.92,41.75,42.75,107700,17.1556004811141,17.1876370833197,16.7191017760624,17.1195593036328,268942.378617363,0.0,1.0
2005-11-11,42.67,43.25,42.27,43.0,133700,17.0875227014272,17.319788067418,16.927339690399,17.2196736855254,333868.115330931,0.0,1.0
2005-11-14,42.28,43.05,41.79,43.05,55800,16.9313442656747,17.2396965619039,16.7351200771652,17.2396965619039,139340.619562199,0.0,1.0
2005-11-15,41.67,43.01,41.55,42.78,82500,16.6870651738568,17.2236782608011,16.6390102705484,17.1315730294599,206014.356879595,0.0,1.0
2005-11-16,40.3,41.95,40.09,41.95,96100,16.1384383610854,16.7991932815765,16.0543422802956,16.7991932815765,239975.511468232,0.0,1.0
2005-11-17,40.93,41.15,40.52,40.73,58100,16.3907266034547,16.4788272595202,16.2265390171509,16.3106350979407,145084.05011763,0.0,1.0
2005-11-18,41.39,41.63,40.96,41.43,35700,16.5749370661371,16.671046872754,16.4027403292818,16.5909553672399,89148.0307951703,0.0,1.0
2005-11-21,41.91,42.0,41.42,41.69,41500,16.7831749804737,16.819216157955,16.5869507919642,16.6950743244082,103631.464369736,0.0,1.0
2005-11-22,41.97,42.32,41.604,41.61,205800,16.8072024321279,16.9473625667775,16.6606349770372,16.6630377222026,513912.1775251,0.0,1.0
2005-11-23,42.08,42.15,41.84,42.14,82500,16.8512527601606,16.8792847870906,16.7551429535438,16.8752802118149,206014.356879596,0.0,1.0
2005-11-25,42.01,42.43,42.0,42.43,15800,16.8232207332307,16.9914128948103,16.819216157955,16.9914128948103,39454.8707720922,0.0,1.0
2005-11-28,42.03,42.21,41.6,42.01,71500,16.8312298837821,16.9033122387448,16.6590331469269,16.8232207332307,178545.775962316,0.0,1.0
2005-11-29,42.88,43.28,42.0,42.37,40400,17.1716187822169,17.3318017932451,16.819216157955,16.967385443156,100884.606278008,0.0,1.0
2005-11-30,42.5,43.48,41.32,43.23,77500,17.0194449217402,17.4118932987591,16.5469050392072,17.3117789168666,193528.638280832,0.0,1.0
2005-12-01,43.79,43.9,42.17,42.17,51200,17.536035132306,17.5800854603387,16.887293937642,16.887293937642,127853.758451336,0.0,1.0
2005-12-02,43.46,43.61,43.08,43.17,38300,17.4038841482077,17.4639527773433,17.251710287731,17.2877514652123,95640.6044665275,0.0,1.0
2005-12-05,43.45,43.74,42.98,43.74,68800,17.399879572932,17.5160122559274,17.211664534974,17.5160122559274,171803.487918984,0.0,1.0
2005-12-06,43.51,44.0,43.46,43.49,74300,17.4239070245863,17.6201312130957,17.4038841482077,17.4158978740348,185537.778377623,0.0,1.0
2005-12-07,43.43,43.86,43.01,43.82,103800,17.3918704223806,17.5640671592359,17.2236782608011,17.5480488581331,259203.518110328,0.0,1.0
2005-12-08,43.2,43.97,42.55,43.83,78000,17.2997651910394,17.6081174872686,17.0394677981187,17.5520534334088,194777.210140709,0.0,1.0
2005-12-09,43.9,43.9,42.75,43.27,49900,17.5800854603387,17.5800854603387,17.1195593036328,17.3277972179694,124607.471615658,0.0,1.0
2005-12-12,43.4,44.0,42.9,43.75,72700,17.3798566965535,17.6201312130957,17.1796279327683,17.5200168312031,181542.348426019,0.0,1.0
2005-12-13,43.26,43.7,43.05,43.7,50700,17.3237926426937,17.4999939548246,17.2396965619039,17.4999939548246,126605.18659146,0.0,1.0
2005-12-14,43.85,43.98,43.06,43.06,61900,17.5600625839602,17.6121220625443,17.2437011371796,17.2437011371796,154573.19625269,0.0,1.0
2005-12-15,41.88,44.0,40.72,44.0,122300,16.7711612546466,17.6201312130957,16.306630522665,17.6201312130957,305400.676925751,0.0,1.0
2005-12-16,42.79,43.49,42.19,42.19,164600,17.1355776047356,17.4158978740348,16.8953030881934,16.8953030881934,411029.856271289,0.0,1.0
2005-12-19,40.99,43.33,40.94,43.33,94400,16.414754055109,17.3518246696236,16.3947311787304,17.3518246696236,235730.367144651,0.0,1.0
2005-12-20,40.75,41.44,40.5,41.44,108700,16.3186442484921,16.5949599425156,16.2185298665995,16.5949599425156,271439.522337115,0.0,1.0
2005-12-21,40.88,41.37,40.5,41.11,42900,16.3707037270762,16.5669279155857,16.2185298665995,16.4628089584174,107127.46557739,0.0,1.0
2005-12-22,40.9,41.24,40.6,41.2,114400,16.3787128776276,16.5148684370015,16.2585756193565,16.4988501358987,285673.241539706,0.0,1.0
2005-12-23,40.78,41.05,40.66,40.66,24700,16.3306579743192,16.4387815067632,16.2826030710107,16.2826030710107,61679.4498778909,0.0,1.0
2005-12-27,40.08,41.18,40.06,41.18,52000,16.0503377050199,16.4908409853473,16.0423285544685,16.4908409853473,129851.473427139,0.0,1.0
2005-12-28,40.8,40.97,40.0,40.46,38800,16.3386671248706,16.4067449045575,16.0183011028143,16.2025115654967,96889.1763264035,0.0,1.0
2005-12-29,39.97,41.06,39.97,41.06,171200,16.0062873769872,16.4427860820389,16.0062873769872,16.4427860820389,427511.004821657,0.0,1.0
2005-12-30,39.54,40.4,39.45,39.75,70200,15.8340906401319,16.1784841138424,15.7980494626506,15.9181867209217,175299.489126638,0.0,1.0
2006-01-03,41.12,41.24,38.7,39.97,304100,16.4668135336931,16.5148684370015,15.4977063169728,16.0062873769872,759381.405176787,0.0,1.0
2006-01-04,40.82,41.16,40.25,41.1,31200,16.346676275422,16.4828318347959,16.1184154847069,16.4588043831417,77910.8840562833,0.0,1.0
2006-01-05,40.47,40.82,40.3,40.6,33900,16.2065161407724,16.346676275422,16.1384383610854,16.2585756193565,84653.1720996153,0.0,1.0
2006-01-06,41.39,41.82,40.49,40.52,45900,16.5749370661371,16.7471338029924,16.2145252913238,16.2265390171509,114618.896736648,0.0,1.0
2006-01-09,42.12,42.22,41.09,41.57,29300,16.8672710612635,16.9073168140205,16.454799807866,16.6470194210998,73166.310988753,0.0,1.0
2006-01-10,41.59,42.41,41.3,42.41,37100,16.6550285716512,16.9834037442589,16.5388958886558,16.9834037442589,92644.0320028239,0.0,1.0
2006-01-11,41.55,41.5945,40.5,41.59,30300,16.6390102705484,16.6568306305252,16.2185298665995,16.6550285716512,75663.4547085057,0.0,1.0
2006-01-12,41.24,41.99,41.08,41.75,26600,16.5148684370015,16.8152115826793,16.4507952325903,16.7191017760624,66424.0229454212,0.0,1.0
2006-01-13,41.59,41.73,41.05,41.6,12200,16.6550285716512,16.711092625511,16.4387815067632,16.6590331469269,30465.1533809825,0.0,1.0
2006-01-17,41.3,41.46,40.86,41.14,26800,16.5388958886558,16.602969093067,16.3626945765248,16.4748226842445,66923.4516893714,0.0,1.0
2006-01-18,41.32,41.47,40.676,40.9,39700,16.5469050392072,16.6069736683427,16.2890103914519,16.3787128776276,99136.6056741808,0.0,1.0
2006-01-19,42.51,42.51,41.07,41.54,65800,17.0234494970159,17.0234494970159,16.4467906573146,16.6350056952726,164312.056759726,0.0,1.0
2006-01-20,40.66,42.78,40.32,42.77,53300,16.2826030710107,17.1315730294599,16.1464475116368,17.1275684541842,133097.760262818,0.0,1.0
2006-01-23,40.8,41.2,40.26,41.01,33500,16.3386671248706,16.4988501358987,16.1224200599826,16.4227632056604,83654.3146117144,0.0,1.0
2006-01-24,42.48,42.51,40.8,40.8,41600,17.0114357711888,17.0234494970159,16.3386671248706,16.3386671248706,103881.178741711,0.0,1.0
2006-01-25,41.55,42.51,41.07,42.06,32300,16.6390102705484,17.0234494970159,16.4467906573146,16.8432436096092,80657.742148011,0.0,1.0
2006-01-26,43.5,43.5,41.58,42.0,44200,17.4199024493106,17.4199024493106,16.6510239963755,16.819216157955,110373.752413068,0.0,1.0
2006-01-27,43.26,44.19,43.0,43.88,68700,17.3237926426937,17.6962181433341,17.2196736855254,17.5720763097873,171553.773547008,0.0,1.0
2006-01-30,43.03,44.36,42.52,43.68,55000,17.2316874113525,17.7642959230211,17.0274540722916,17.4919848042732,137342.904586397,0.0,1.0
2006-01-31,45.0,45.0,42.55,43.39,100000,18.0205887406661,18.0205887406661,17.0394677981187,17.3758521212778,249714.371975267,0.0,1.0
2006-02-01,45.35,45.37,44.27,45.09,113900,18.1607488753157,18.1687580258671,17.7282547455397,18.0566299181474,284424.669679829,0.0,1.0
2006-02-02,45.25,45.4,44.71,45.0,79900,18.1207031225587,18.1807717516942,17.9044560576707,18.0205887406661,199521.783208238,0.0,1.0
2006-02-03,44.86,45.65,44.61,44.8,131000,17.9645246868062,18.2808861335868,17.8644103049136,17.940497235152,327125.8272876,0.0,1.0
2006-02-06,45.01,45.11,44.72,45.01,72500,18.0245933159418,18.0646390686988,17.9084606329464,18.0245933159418,181042.919682068,0.0,1.0
2006-02-07,44.76,45.09,44.43,44.8,57700,17.9645246868062,18.0969709143899,17.8320784592225,17.9805787749982,143764.004059445,0.1,1.0
2006-02-08,45.3,45.38,44.89,45.02,51800,18.1812548773977,18.2133630537817,18.0167004734301,18.068876260054,129063.698618358,0.0,1.0
2006-02-09,45.27,45.88,45.15,45.46,46400,18.1692143112538,18.4140391561812,18.1210520466779,18.2454712301656,115609.181773972,0.0,1.0
2006-02-10,45.33,45.55,44.91,45.06,46500,18.1932954435417,18.2815929285975,18.0247275175261,18.084930348246,115858.339493313,0.0,1.0
2006-02-13,45.0,45.53,44.75,45.53,61900,18.060849215958,18.2735658845015,17.9605111647582,18.2735658845015,154228.628271744,0.0,1.0
2006-02-14,45.81,45.9,45.0,45.0,38200,18.3859445018453,18.4220662002772,18.060849215958,18.060849215958,95178.2487880548,0.0,1.0
2006-02-15,46.15,46.26,45.68,45.9,61200,18.5224042514769,18.5665529940048,18.3337687152214,18.4220662002772,152484.524236361,0.0,1.0
2006-02-16,46.18,46.4,46.01,46.25,60800,18.5344448176209,18.6227423026767,18.4662149428051,18.5625394719568,151487.893358999,0.0,1.0
2006-02-17,45.9,46.29,45.86,46.29,65300,18.4220662002772,18.5785935601488,18.4060121120852,18.5785935601488,162699.990729319,0.0,1.0
2006-02-21,45.22,46.3,44.64,46.3,55000,18.1491467010138,18.5826070821968,17.9163624222303,18.5826070821968,137036.745637252,0.0,1.0
2006-02-22,45.29,45.45,44.82,45.18,57000,18.1772413553497,18.2414577081176,17.9886058190942,18.1330926128218,142019.900024061,0.0,1.0
2006-02-23,44.76,45.4,44.6,45.4,40500,17.9645246868062,18.2213900978776,17.9003083340384,18.2213900978776,100908.876332886,0.0,1.0
2006-02-24,44.9,45.1,44.68,44.89,68600,18.0207139954781,18.1009844364379,17.9324165104223,18.0167004734301,170922.195467554,0.0,1.0
2006-02-27,44.98,45.21,44.83,45.21,79200,18.052822171862,18.1451331789658,17.9926193411422,18.1451331789658,197332.913717643,0.0,1.0
2006-02-28,44.85,45.16,44.58,45.16,54800,18.0006463852382,18.1250655687259,17.8922812899424,18.1250655687259,136538.430198571,0.0,1.0
2006-03-01,44.96,45.2,44.69,45.2,68800,18.0447951277661,18.1411196569178,17.9364300324703,18.1411196569178,171420.510906235,0.0,1.0
2006-03-02,44.7,45.01,44.26,45.01,35800,17.9404435545183,18.064862738006,17.7638485844067,18.064862738006,89198.463523884,0.0,1.0
2006-03-03,44.7,45.0,44.09,44.55,52700,17.9404435545183,18.060849215958,17.6956187095909,17.8802407237984,131306.118092421,0.0,1.0
2006-03-06,44.08,44.97,43.9,44.57,30800,17.6916051875429,18.048808649814,17.619361790679,17.8882677678944,76740.577556861,0.0,1.0
2006-03-07,43.97,44.11,43.56,43.72,34200,17.647456445015,17.7036457536868,17.4829020410474,17.5471183938152,85211.9400144365,0.0,1.0
2006-03-08,44.1,44.49,43.68,44.28,29200,17.6996322316389,17.8561595915105,17.5310643056232,17.7718756285027,72754.0540474136,0.0,1.0
2006-03-09,43.78,44.72,43.5,44.11,48400,17.5711995261032,17.9484705986143,17.4588209087594,17.7036457536868,120592.336160781,0.0,1.0
2006-03-10,44.99,45.08,43.75,43.84,40400,18.05683569391,18.0929573923419,17.5591589599592,17.5952806583911,100659.718613545,0.0,1.0
2006-03-13,44.43,45.1,43.97,44.886,41800,17.8320784592225,18.1009844364379,17.647456445015,18.0150950646109,104147.926684312,0.0,1.0
2006-03-14,45.91,46.17,44.61,45.0,44400,18.4260797223252,18.5304312955729,17.9043218560864,18.060849215958,110626.027387163,0.0,1.0
2006-03-15,46.34,46.37,45.21,46.06,29300,18.5986611703888,18.6107017365327,18.1451331789658,18.486282553045,73003.2117667541,0.0,1.0
2006-03-16,46.88,46.97,46.21,46.57,36200,18.8153913609803,18.8515130594122,18.5464853837649,18.6909721774926,90195.0944012457,0.0,1.0
2006-03-17,47.65,47.75,46.66,47.0,176100,19.1244325586755,19.1645677791554,18.7270938759245,18.8635536255561,438766.743758548,0.0,1.0
2006-03-20,48.8,49.75,47.857,48.56,69200,19.5859875941945,19.9672721887536,19.2075124650689,19.4896630650427,172417.141783597,0.0,1.0
2006-03-21,49.97,51.82,48.33,48.99,84600,20.0555696738094,20.7980712526877,19.3973520579389,19.6622445131063,210787.430562027,0.0,1.0
2006-03-22,51.77,51.9,49.65,49.98,124800,20.7780036424477,20.8301794290716,19.9271369682737,20.0595831958574,310948.833736892,0.0,1.0
2006-03-23,52.74,52.98,51.49,52.08,144700,21.1673152811028,21.2636398102546,20.665625025104,20.9024228259354,360531.219885643,0.0,1.0
2006-03-24,54.37,54.38,52.76,53.0,149000,21.8215193749253,21.8255328969733,21.1753423251988,21.2716668543505,371245.001817282,0.0,1.0
2006-03-27,55.39,55.4,54.19,54.72,97200,22.2308986238203,22.2349121458683,21.7492759780614,21.9619926466049,242181.303198926,0.0,1.0
2006-03-28,54.65,55.722,54.09,55.46,69100,21.933897992269,22.3641475558136,21.7091407575815,22.2589932781563,172167.984064257,0.0,1.0
2006-03-29,54.5,55.63,54.45,55.15,93500,21.8736951615492,22.3272231529721,21.8536275513092,22.1345740946685,232962.467583328,0.0,1.0
2006-03-30,54.06,55.43,54.05,54.93,91800,21.6971001914376,22.2469527120123,21.6930866693896,22.0462766096128,228726.78635454,0.0,1.0
2006-03-31,54.65,54.82,53.77,54.43,200900,21.933897992269,22.0021278670849,21.5807080520458,21.8456005072132,500557.858154981,0.0,1.0
2006-04-03,54.45,55.73,54.41,54.66,100400,21.8536275513092,22.367358373452,21.8375734631172,21.937911514317,250154.35021782,0.0,1.0
2006-04-04,54.12,55.19,54.06,54.82,50000,21.7211813237255,22.1506281828605,21.6971001914376,22.0021278670849,124578.859670229,0.0,1.0
2006-04-05,56.35,56.38,54.14,54.43,87000,22.6161967404274,22.6282373065714,21.7292083678215,21.8456005072132,216767.215826199,0.0,1.0
2006-04-06,55.7,57.2769,55.49,56.66,72300,22.355317807308,22.9882100990557,22.2710338443002,22.7406159239151,180141.031083151,0.0,1.0
2006-04-07,55.3,56.23,54.35,56.23,47700,22.1947769253884,22.5680344758515,21.8134923308293,22.5680344758515,118848.232125399,0.0,1.0
2006-04-10,54.43,55.85,54.31,55.17,37100,21.8456005072132,22.4155206380279,21.7974382426373,22.1426011387645,92437.51387531,0.0,1.0
2006-04-11,52.92,54.93,52.92,54.93,32200,21.2395586779666,22.0462766096128,21.2395586779666,22.0462766096128,80228.7856276276,0.0,1.0
2006-04-12,54.85,54.91,52.67,53.28,56600,22.0141684332288,22.0382495655168,21.1392206267669,21.3840454716943,141023.269146699,0.0,1.0
2006-04-13,53.68,55.02,53.5,54.42,78300,21.5445863536139,22.0823983080447,21.4723429567501,21.8415869851652,195090.494243579,0.0,1.0
2006-04-17,53.0,54.84,52.67,54.08,37100,21.2716668543505,22.0101549111808,21.1392206267669,21.7051272355335,92437.5138753102,0.0,1.0
2006-04-18,60.77,62.31,54.72,56.49,671900,24.3901734856393,25.0082558810299,21.9619926466049,22.6723860490993,1674090.71624854,0.0,1.0
2006-04-19,61.1,61.32,60.19,60.59,157300,24.522619713223,24.6109171982788,24.1573892068558,24.3179300887755,391925.09252254,0.0,1.0
2006-04-20,62.08,62.79,60.85,61.52,110700,24.9159448739261,25.2009049393334,24.4222816620232,24.6911876392386,275817.595309887,0.0,1.0
2006-04-21,61.06,62.95,60.21,62.95,133700,24.506565625031,25.2651212921013,24.1654162509518,25.2651212921013,333123.870758193,0.0,1.0
2006-04-24,59.2,62.75,58.22,61.48,111400,23.7600505241048,25.1848508511415,23.3667253634017,24.6751335510466,277561.69934527,0.0,1.0
2006-04-25,59.48,60.24,58.5,59.22,98500,23.8724291414485,24.1774568170958,23.4791039807454,23.7680775682007,245420.353550351,0.0,1.0
2006-04-26,58.12,60.0,57.84,59.7,120300,23.3265901429218,24.081132287944,23.214211525578,23.9607266265043,299736.736366571,0.0,1.0
2006-04-27,58.23,58.4,56.5564,57.84,176200,23.3707388854497,23.4389687602655,22.699035835498,23.214211525578,439015.901477887,0.0,1.0
2006-04-28,58.33,59.0,57.2,58.5,85500,23.4108741059296,23.679780083145,22.9573461145066,23.4791039807454,213029.850036091,0.0,1.0
2006-05-01,57.15,59.73,56.51,58.6,81400,22.9372785042667,23.9727671926483,22.6804130931953,23.5192392012253,202814.383543133,0.0,1.0
2006-05-02,58.43,58.5,57.24,57.42,79600,23.4510093264095,23.4791039807454,22.9734002026986,23.0456435995624,198329.544595005,0.0,1.0
2006-05-03,58.65,58.72,57.91,58.5,108400,23.5393068114653,23.5674014658012,23.242306179914,23.4791039807454,270086.967765056,0.0,1.0
2006-05-04,59.99,59.99,58.25,58.25,63200,24.077118765896,24.077118765896,23.3787659295457,23.3787659295457,157467.67862317,0.0,1.0
2006-05-05,59.26,60.0,59.25,59.88,48600,23.7841316563927,24.081132287944,23.7801181343447,24.0329700233681,121090.651599463,0.0,1.0
2006-05-08,60.0,60.78,59.2,59.64,75900,24.081132287944,24.3941870076873,23.7600505241048,23.9366454942164,189110.708979408,0.0,1.0
2006-05-09,59.78,60.42,59.3,60.3,36300,24.0369835454161,24.2943216094687,23.8439799973766,24.2460707224589,90278.1331068401,0.11,1.0
2006-05-10,58.14,60.05,57.8,59.95,105100,23.3775547562812,24.1455480411883,23.2408439097533,24.1053389686801,261383.795854791,0.0,1.0
2006-05-11,56.42,58.42,56.06,58.01,57800,22.6859587091398,23.4901401593043,22.5412060481102,23.3252829620206,143748.652715575,0.0,1.0
2006-05-12,54.81,56.58,54.04,56.17,74600,22.0385926417574,22.750293225153,21.7289827834441,22.5854360278692,185530.268037748,0.0,1.0
2006-05-15,54.2,54.82,52.39,54.2,93800,21.7933172994572,22.0426135490082,21.0655330870584,21.7933172994572,233280.685548805,0.0,1.0
2006-05-16,54.77,56.74,54.45,54.5,64700,22.0225090127541,22.8146277411661,21.8938399807278,21.9139445169819,160908.95900861,0.0,1.0
2006-05-17,53.26,55.13,53.16,54.84,38000,21.4153520178799,22.1672616737837,21.3751429453717,22.0506553635099,94506.0346572982,0.0,1.0
2006-05-18,51.0,53.58,50.89,53.4,55700,20.5066269791941,21.5440210499062,20.462396999435,21.4716447193914,138525.950800303,0.0,1.0
2006-05-19,52.69,52.97,48.72,50.72,144100,21.1861603045831,21.2987457076061,19.5898601260066,20.3940415761711,358376.831424122,0.0,1.0
2006-05-22,52.98,53.4,50.49,51.97,99900,21.3027666148569,21.4716447193914,20.3015607094021,20.8966549825238,248451.391112213,0.0,1.0
2006-05-23,52.2,55.21,51.89,53.0,145600,20.9891358492928,22.1994289317903,20.8644877245173,21.3108084293586,362107.332792173,0.0,1.0
2006-05-24,52.91,53.63,50.53,53.46,81700,21.2746202641011,21.5641255861604,20.3176443384054,21.4957701628964,203187.974513191,0.0,1.0
2006-05-25,53.0,53.88,52.48,53.74,65100,21.3108084293586,21.6646482674309,21.1017212523158,21.6083555659194,161903.759373423,0.0,1.0
2006-05-26,53.14,53.95,52.81,53.39,50700,21.3671011308701,21.6927946181867,21.2344111915929,21.4676238121406,126090.946240132,0.0,1.0
2006-05-30,51.0599,52.97,50.52,52.59,91800,20.5307122136265,21.2987457076061,20.3136234311546,21.1459512320748,228306.683724736,0.0,1.0
2006-05-31,52.31,53.05,51.19,51.38,291400,21.0333658290518,21.3309129656127,20.5830242169597,20.6594214547253,724712.065766755,0.0,1.0
2006-06-01,54.93,54.93,52.0201,52.06,58200,22.0868435287673,22.0868435287673,20.9167997278505,20.9328431477813,144743.453080388,0.0,1.0
2006-06-02,54.59,55.7,53.09,55.7,51700,21.9501326822393,22.3964533870806,21.346996594616,22.3964533870806,128577.947152166,0.0,1.0
2006-06-05,53.64,55.68,53.35,54.4,129200,21.5681464934112,22.3884115725789,21.4515401831373,21.8737354444737,321320.517834813,0.0,1.0
2006-06-06,54.71,55.45,52.23,53.68,112400,21.9983835692492,22.29593070581,21.0011985710452,21.5842301224145,279538.902512639,0.0,1.0
2006-06-07,54.1,55.7,53.91,54.97,85400,21.753108226949,22.3964533870806,21.6767109891834,22.1029271577706,212389.877887717,0.0,1.0
2006-06-08,52.96,53.73,49.82,53.73,230200,21.2947248003553,21.6043346586686,20.032159923597,21.6043346586686,572507.609950263,0.0,1.0
2006-06-09,53.58,54.25,52.64,53.47,98200,21.5440210499062,21.8134218357113,21.1660557683289,21.4997910701472,244223.489561755,0.0,1.0
2006-06-12,51.14,53.16,51.14,51.33,106600,20.5629196807056,21.3751429453717,20.5629196807056,20.6393169184712,265114.297222841,0.0,1.0
2006-06-13,49.95,51.63,49.69,51.06,73800,20.0844317178577,20.7599441359959,19.9798881293363,20.530752422699,183540.667308121,0.0,1.0
2006-06-14,50.73,50.93,49.4,49.85,46500,20.3980624834219,20.4784806284383,19.8632818190625,20.0442226453495,115645.542409588,0.0,1.0
2006-06-15,52.02,52.22,50.81,50.81,107300,20.916759518778,20.9971776637944,20.4302297414285,20.4302297414285,266855.197861265,0.0,1.0
2006-06-16,50.73,52.1,50.69,51.78,413300,20.3980624834219,20.9489267767845,20.3819788544186,20.8202577447582,1027877.47694372,0.0,1.0
2006-06-19,49.86,51.13,49.23,51.13,74900,20.0482435526003,20.5588987734548,19.7949263957985,20.5588987734548,186276.368311359,0.0,1.0
2006-06-20,49.17,50.07,48.34,49.62,53100,19.7708009522936,20.1326826048676,19.4370656504753,19.9517417785806,132059.748429014,0.0,1.0
2006-06-21,50.47,50.59,49.05,49.33,66900,20.2935188949005,20.3417697819104,19.7225500652837,19.8351354683067,166380.361015085,0.0,1.0
2006-06-22,49.53,50.5,49.06,49.93,49800,19.9155536133232,20.305581616653,19.7265709725345,20.0763899033561,123852.645419301,0.0,1.0
2006-06-23,49.35,49.98,48.56,49.25,39700,19.8431772828084,20.0964944396102,19.5255256099934,19.8029682103002,98733.9362077561,0.0,1.0
2006-06-26,50.94,51.18,49.69,49.88,51400,20.4825015356891,20.5790033097089,19.9798881293363,20.056285367102,127831.846878556,0.0,1.0
2006-06-27,48.87,51.25,48.72,50.83,60500,19.6501737347689,20.6071496604646,19.5898601260066,20.4382715559301,150463.555178067,0.0,1.0
2006-06-28,47.8,49.39,46.37,49.39,151300,19.2199366589309,19.8592609118117,18.6449469220633,19.8592609118117,376283.237990769,0.0,1.0
2006-06-29,50.28,50.91,47.87,48.05,187000,20.2171216571349,20.4704388139367,19.2480830096867,19.3204593402015,465069.170550387,0.0,1.0
2006-06-30,51.64,52.01,49.68,50.84,128000,20.7639650432467,20.9127386115271,19.9758672220855,20.4422924631809,318336.116740373,0.0,1.0
2006-07-03,52.31,52.31,51.07,51.07,28500,21.0333658290518,21.0333658290518,20.5347733299498,20.5347733299498,70879.5259929736,0.0,1.0
2006-07-05,50.48,51.66,50.0,51.32,85600,20.2975398021513,20.7720068577484,20.1045362541118,20.6352960112204,212887.278070124,0.0,1.0
2006-07-06,50.5,50.78,49.91,50.76,80100,20.305581616653,20.418167019676,20.0683480888544,20.4101252051743,199208.773053936,0.0,1.0
2006-07-07,49.99,51.09,49.86,50.12,70600,20.100515346861,20.5428151444515,20.0482435526003,20.1527871411217,175582.264389612,0.0,1.0
2006-07-10,50.3,50.796,49.96,50.06,50700,20.2251634716365,20.4246004712773,20.0884526251086,20.1286616976168,126090.946240132,0.0,1.0
2006-07-11,51.34,51.35,49.76,50.15,85200,20.643337825722,20.6473587329729,20.0080344800921,20.1648498628742,211892.477705311,0.0,1.0
2006-07-12,50.21,51.42,50.05,51.13,98200,20.1889753063791,20.6755050837286,20.124640790366,20.5588987734548,244223.489561755,0.0,1.0
2006-07-13,48.08,50.01,48.08,50.01,99600,19.3325220619539,20.1085571613627,19.3325220619539,20.1085571613627,247705.290838603,0.0,1.0
2006-07-14,47.64,48.56,47.4,48.56,54600,19.1556021429178,19.5255256099934,19.059100368898,19.5255256099934,135790.249797065,0.0,1.0
2006-07-17,47.72,48.39,47.12,47.6,68800,19.1877694009243,19.4571701867294,18.946514965875,19.1395185139145,171105.662747951,0.0,1.0
2006-07-18,49.1,50.8,48.3,49.7,182800,19.7426546015378,20.4262088341776,19.420982021472,19.9839090365872,454623.766719845,0.0,1.0
2006-07-19,49.99,50.73,48.66,48.94,99200,20.100515346861,20.3980624834219,19.5657346825016,19.6783200855247,246710.490473789,0.0,1.0
2006-07-20,47.7,50.44,47.54,50.04,70800,19.1797275864227,20.281456173148,19.1153930704095,20.1206198831151,176079.664572019,0.0,1.0
2006-07-21,47.32,47.54,46.4,47.5,123300,19.0269331108914,19.1153930704095,18.6570096438158,19.0993094414062,306647.212453813,0.0,1.0
2006-07-24,49.12,49.69,47.41,47.84,66300,19.7506964160395,19.9798881293363,19.0631212761488,19.2360202879342,164888.160467865,0.0,1.0
2006-07-25,48.33,49.89,47.01,49.36,66100,19.4330447432245,20.0603062743528,18.902284986116,19.8471981900592,164390.760285458,0.0,1.0
2006-07-26,47.09,48.03,46.44,47.86,104800,18.9344522441225,19.3124175256998,18.6730932728191,19.2440621024359,260637.695581181,0.0,1.0
2006-07-27,47.05,47.54,46.64,47.54,130600,18.9183686151192,19.1153930704095,18.7535114178355,19.1153930704095,324802.319111662,0.0,1.0
2006-07-28,48.25,48.57,47.13,47.52,45400,19.4008774852179,19.5295465172442,18.9505358731258,19.1073512559079,112909.841406351,0.0,1.0
2006-07-31,47.57,48.12,46.9,47.67,96800,19.127455792162,19.3486056909572,18.8580550063569,19.1676648646702,240741.688284907,0.0,1.0
2006-08-01,46.67,47.44,46.55,47.41,46400,18.809804119347,19.1201437202019,18.7614395062268,19.1080525669219,115125.494463425,0.11,1.0
2006-08-02,47.31,48.23,46.97,47.11,48500,19.067748722655,19.4385440899102,18.9307156521476,18.9871410341213,120335.915549054,0.0,1.0
2006-08-03,48.48,48.94,46.44,46.77,67200,19.5393037005773,19.7247013842049,18.7171052775332,18.8501079636139,166733.474740133,0.0,1.0
2006-08-04,47.99,48.99,47.04,48.89,76700,19.3418148636697,19.7448533063384,18.9589283431344,19.7045494620715,190304.42727036,0.0,1.0
2006-08-07,47.19,47.47,46.5,47.46,52600,19.0193841095348,19.132234873482,18.7412875840934,19.1282044890553,130508.64243052,0.0,1.0
2006-08-08,46.5,47.44,46.4,47.17,119500,18.7412875840934,19.1201437202019,18.7009837398265,19.0113233406814,296497.771301278,0.0,1.0
2006-08-09,46.51,47.17,46.35,46.99,109800,18.7453179685201,19.0113233406814,18.6808318176931,18.938776421001,272430.588191467,0.0,1.0
2006-08-10,46.94,47.36,46.01,46.01,52300,18.9186244988676,19.0879006447884,18.5437987471857,18.5437987471857,129764.296561145,0.0,1.0
2006-08-11,46.74,47.02,46.05,47.02,43800,18.8380168103338,18.9508675742811,18.5599202848925,18.9508675742811,108674.496928837,0.0,1.0
2006-08-14,46.48,47.65,46.34,47.26,43900,18.73322681524,19.2047817931623,18.6768014332664,19.0475968005216,108922.612218629,0.0,1.0
2006-08-15,47.98,48.0,46.89,47.43,36000,19.337784479243,19.3458452480964,18.8984725767342,19.1161133357752,89321.5043250713,0.0,1.0
2006-08-16,47.9,48.77,47.66,48.36,121100,19.3055414038295,19.6561848489513,19.208812177589,19.4909390874571,300467.615937948,0.0,1.0
2006-08-17,48.46,49.0,47.74,47.85,67200,19.531242931724,19.7488836907651,19.2410552530025,19.2853894816961,166733.474740133,0.0,1.0
2006-08-18,48.0,48.57,46.99,48.57,189500,19.3458452480964,19.5755771604175,18.938776421001,19.5755771604175,470178.474155583,0.0,1.0
2006-08-21,46.5,47.59,46.28,47.59,59500,18.7412875840934,19.1805994866022,18.6526191267063,19.1805994866022,147628.597426159,0.0,1.0
2006-08-22,46.77,46.9,46.11,46.35,45800,18.8501079636139,18.9025029611608,18.5841025914526,18.6808318176931,113636.802724674,0.0,1.0
2006-08-23,45.85,47.6,45.8,47.16,47600,18.4793125963587,19.1846298710289,18.4591606742253,19.0072929562547,118102.877940928,0.0,1.0
2006-08-24,46.04,46.89,45.74,45.93,38600,18.5558899004658,18.8984725767342,18.4349783676652,18.5115556717722,95772.5018596596,0.0,1.0
2006-08-25,45.97,46.68,45.71,46.41,26300,18.527677209479,18.8138345037737,18.4228872143851,18.7050141242532,65254.3212152603,0.0,1.0
2006-08-28,46.91,47.12,46.0,46.22,37900,18.9065333455875,18.9911714185479,18.539768362759,18.6284368201461,94035.6948311168,0.0,1.0
2006-08-29,47.11,47.25,45.7,46.96,69100,18.9871410341213,19.0435664160949,18.4188568299584,18.926685267721,171447.665246178,0.0,1.0
2006-08-30,48.16,48.8,46.72,47.3,78600,19.4103313989234,19.6682760022313,18.8299560414805,19.0637183382283,195018.617776405,0.0,1.0
2006-08-31,48.21,48.94,48.03,48.46,99600,19.4304833210568,19.7247013842049,19.3579364013764,19.531242931724,247122.828632697,0.0,1.0
2006-09-01,48.49,49.16,48.15,48.71,37900,19.543334085004,19.813369841592,19.4063010144967,19.6320025423911,94035.6948311169,0.0,1.0
2006-09-05,49.64,49.9,48.15,48.72,57700,20.006828294073,20.1116182891669,19.4063010144967,19.6360329268178,143162.522209906,0.0,1.0
2006-09-06,49.2,49.75,48.81,49.38,79300,19.8294913792988,20.0511625227666,19.672306386658,19.9020382989791,196755.424804949,0.0,1.0
2006-09-07,47.13,48.79,47.12,48.78,69700,18.9952018029746,19.6642456178046,18.9911714185479,19.6602152333779,172936.35698493,0.0,1.0
2006-09-08,47.09,47.53,46.99,47.42,21900,18.9790802652679,19.1564171800421,18.938776421001,19.1120829513485,54337.2484644183,0.0,1.0
2006-09-11,46.55,47.26,45.94,46.73,32000,18.7614395062268,19.0475968005216,18.5155860561989,18.8339864259072,79396.8927333967,0.0,1.0
2006-09-12,48.34,48.47,46.6,46.94,38700,19.4828783186037,19.5352733161507,18.7815914283602,18.9186244988676,96020.6171494517,0.0,1.0
2006-09-13,48.84,49.16,48.18,48.18,51000,19.6843975399381,19.813369841592,19.4183921677767,19.4183921677767,126538.797793851,0.0,1.0
2006-09-14,48.74,48.93,48.12,48.54,59500,19.6440936956712,19.7206709997782,19.3942098612166,19.5634860071375,147628.597426159,0.0,1.0
2006-09-15,49.43,49.9,48.79,49.12,147500,19.9221902211126,20.1116182891669,19.6642456178046,19.7972483038853,365970.052443,0.0,1.0
2006-09-18,48.78,49.81,48.49,49.15,49400,19.6602152333779,20.0753448293267,19.543334085004,19.8093394571654,122568.953157181,0.0,1.0
2006-09-19,49.29,49.33,46.98,48.7,53800,19.865764839139,19.8818863768457,18.9347460365743,19.6279721579645,133486.025908023,0.0,1.0
2006-09-20,53.44,53.99,49.48,49.75,163600,21.538374376214,21.7600455196817,19.942342143246,20.0511625227666,405916.61409949,0.0,1.0
2006-09-21,51.86,54.1406,51.44,53.54,59800,20.9015736367975,21.8207431091476,20.7322974908766,21.5786782204808,148372.943295535,0.0,1.0
2006-09-22,50.75,51.59,50.21,51.56,44200,20.4542009654352,20.7927532572769,20.2365602063941,20.7806621039969,109666.958088004,0.0,1.0
2006-09-25,51.97,52.58,49.89,51.02,56600,20.945907865491,21.1917613155189,20.1075879047402,20.5630213449558,140433.254022195,0.0,1.0
2006-09-26,52.02,52.85,51.83,52.07,116800,20.9660597876244,21.3005816950394,20.8894824835174,20.9862117097579,289798.658476899,0.0,1.0
2006-09-27,51.98,52.34,51.4,51.68,48000,20.9499382499177,21.0950320892784,20.7161759531699,20.8290267171171,119095.339100095,0.0,1.0
2006-09-28,53.49,53.57,52.27,52.34,78800,21.5585262983474,21.5907693737609,21.0668193982916,21.0950320892784,195514.848355989,0.0,1.0
2006-09-29,53.14,54.19,52.83,53.66,80500,21.4174628434134,21.8406532082155,21.2925209261861,21.6270428336011,199732.808282451,0.0,1.0
2006-10-02,51.35,52.45,50.79,52.45,64000,20.6960240310364,21.139366317972,20.470322503142,21.139366317972,158793.785466794,0.0,1.0
2006-10-03,50.77,51.73,49.5036,50.99,54200,20.4622617342886,20.8491786392505,19.951853850493,20.5509301916757,134478.487067191,0.0,1.0
2006-10-04,53.01,53.56,50.37,50.81,60700,21.3650678458664,21.5867389893342,20.3010463572211,20.4783832719954,150605.980903662,0.0,1.0
2006-10-05,54.78,54.78,52.65,52.65,54300,22.07844588939,22.07844588939,21.2199740065057,21.2199740065057,134726.602356982,0.0,1.0
2006-10-06,54.5,55.36,53.93,54.38,39800,21.9655951254428,22.3122081861378,21.7358632131216,21.9172305123225,98749.8853371619,0.0,1.0
2006-10-09,53.99,54.33,53.7,54.22,63300,21.7600455196817,21.8970785901891,21.6431643713078,21.8527443614955,157056.978438251,0.0,1.0
2006-10-10,53.85,54.88,53.6,54.27,50000,21.7036201377081,22.1187497336569,21.602860527041,21.872896283629,124057.644895932,0.0,1.0
2006-10-11,52.98,54.47,52.36,53.47,75800,21.3529766925864,21.9535039721627,21.1030928581318,21.550465529494,188071.389662233,0.0,1.0
2006-10-12,54.51,54.51,53.05,53.33,83000,21.9696255098694,21.9696255098694,21.3811893835732,21.4940401475204,205935.690527248,0.0,1.0
2006-10-13,54.3,54.6,53.61,54.6,67000,21.884987436909,22.0058989697096,21.6068909114676,22.0058989697096,166237.244160549,0.0,1.0
2006-10-16,57.09,57.35,53.76,54.15,202100,23.0094646919546,23.1142546870485,21.6673466778679,21.8245316705087,501441.000669359,0.0,1.0
2006-10-17,55.96,56.75,55.68,56.52,65900,22.554031251739,22.8724316214473,22.4411804877918,22.7797327796335,163507.975972839,0.0,1.0
2006-10-18,54.8,56.98,54.37,56.38,65300,22.0865066582434,22.9651304632611,21.9132001278958,22.7233073976599,162019.284234087,0.0,1.0
2006-10-19,54.98,55.88,54.62,54.92,53900,22.1590535779237,22.5217881763255,22.013959738563,22.1348712713636,133734.141197815,0.0,1.0
2006-10-20,54.14,55.31,53.87,55.31,51300,21.820501286082,22.2920562640044,21.7116809065615,22.2920562640044,127283.143663227,0.0,1.0
2006-10-23,53.83,55.12,53.8001,53.94,43200,21.6955593688547,22.2154789598973,21.683508519419,21.7398935975483,107185.805190086,0.0,1.0
2006-10-24,54.8,55.14,51.31,52.18,107800,22.0865066582434,22.2235397287507,20.6799024933297,21.0305459384514,267468.28239563,0.0,1.0
2006-10-25,55.45,55.59,54.23,54.97,97100,22.348481645978,22.4049070279516,21.8567747459222,22.155023193497,240919.946387901,0.0,1.0
2006-10-26,55.4,55.416,54.53,55.25,113700,22.3283297238446,22.3347783389273,21.9776862787228,22.2678739574443,282107.08449335,0.0,1.0
2006-10-27,54.01,55.5,53.7,55.06,92900,21.7681062885351,22.3686335681114,21.6431643713078,22.1912966533372,230499.104216642,0.0,1.0
2006-10-30,55.18,55.2,53.85,53.92,77000,22.2396612664575,22.2477220353108,21.7036201377081,21.7318328286949,191048.773139735,0.0,1.0
2006-10-31,53.94,55.62,53.85,55.62,65200,21.7842278262419,22.4627132312861,21.7478803938288,22.4627132312861,161441.939923317,0.11,1.0
2006-11-01,52.67,54.91,52.47,54.42,82400,21.2713251688572,22.1759723755829,21.1905530968281,21.9780807991116,204030.917939898,0.0,1.0
2006-11-02,51.47,52.96,51.25,52.5,115000,20.7866927366828,21.3884446732994,20.6978434574508,21.2026689076325,284751.887901557,0.0,1.0
2006-11-03,51.91,52.65,51.41,51.59,52900,20.9643912951467,21.2632479616543,20.762461115074,20.8351559799002,130985.868434716,0.0,1.0
2006-11-06,53.68,53.84,51.55,52.13,73000,21.6792241326041,21.7438417902273,20.8190015654944,21.0532405743787,180755.546233162,0.0,1.0
2006-11-07,53.45,54.54,52.8301,53.49,75300,21.5863362497706,22.0265440423291,21.3359832125165,21.6024906641764,186450.583991194,0.0,1.0
2006-11-08,53.26,53.72,52.78,53.22,64800,21.509602781343,21.6953785470099,21.3157498084732,21.4934483669372,160451.498574095,0.0,1.0
2006-11-09,52.88,53.31,52.29,53.31,61800,21.3561358444878,21.5297957993503,21.117858232002,21.5297957993503,153023.188454923,0.0,1.0
2006-11-10,52.42,53.18,52.1,52.8,66500,21.1703600788209,21.4772939525314,21.0411247635744,21.3238270156761,164660.874308292,0.0,1.0
2006-11-13,52.53,52.75,51.84,52.47,115300,21.2147847184369,21.3036339976689,20.9361210699366,21.1905530968281,285494.718913474,0.0,1.0
2006-11-14,54.68,54.72,52.4,52.4,143100,22.0830844927494,22.0992389071553,21.162282871618,21.162282871618,354330.39268446,0.0,1.0
2006-11-15,55.22,55.32,54.081,54.72,72500,22.3011690872279,22.3415551232425,21.8411721370224,22.0992389071553,179517.494546634,0.0,1.0
2006-11-16,55.39,55.65,54.96,55.21,54000,22.3698253484527,22.4748290420905,22.1961653935901,22.2971304836265,133709.582145079,0.0,1.0
2006-11-17,55.22,55.35,54.42,55.35,33200,22.3011690872279,22.3536709340468,21.9780807991116,22.3536709340468,82206.6319854931,0.0,1.0
2006-11-20,54.25,55.03,53.83,55.03,49800,21.9094245378869,22.2244356188003,21.7398031866259,22.2244356188003,123309.94797824,0.0,1.0
2006-11-21,54.2,55.04,53.94,54.43,44800,21.8892315198797,22.2284742224018,21.7842278262419,21.9821194027131,110929.431112954,0.0,1.0
2006-11-22,52.46,54.2,52.4,54.18,91700,21.1865144932267,21.8892315198797,21.162282871618,21.8811543126767,227058.679309328,0.0,1.0
2006-11-24,52.78,53.58,52.46,52.46,34100,21.3157498084732,21.6388380965895,21.1865144932267,21.1865144932267,84435.1250212444,0.0,1.0
2006-11-27,51.69,52.78,51.08,52.72,74000,20.8755420159147,21.3157498084732,20.6291871962261,21.2915181868645,183231.64960622,0.0,1.0
2006-11-28,52.0,52.51,51.32,51.69,32000,21.0007387275598,21.206707511234,20.726113682661,20.8755420159147,79235.3079378246,0.0,1.0
2006-11-29,51.85,52.81,51.71,52.19,88600,20.940159673538,21.3278656192776,20.8836192231177,21.0774721959874,219382.758852852,0.0,1.0
2006-11-30,51.77,52.21,51.32,51.62,68000,20.9078508447264,21.0855494031903,20.726113682661,20.8472717907046,168375.029367877,0.0,1.0
2006-12-01,51.42,52.08,50.17,52.08,55000,20.7664997186755,21.0330475563714,20.2616742684938,21.0330475563714,136185.685518136,0.0,1.0
2006-12-04,51.94,52.12,51.11,51.22,62500,20.9765071059511,21.0492019707773,20.6413030070304,20.6857276466464,154756.460816064,0.0,1.0
2006-12-05,51.95,52.87,51.59,52.29,40900,20.9805457095525,21.3520972408863,20.8351559799002,21.117858232002,101272.627958032,0.0,1.0
2006-12-06,51.89,52.2,51.52,52.15,43400,20.9563140879438,21.0815107995889,20.80688575469,21.0613177815816,107462.886390675,0.0,1.0
2006-12-07,52.04,52.59,51.8,51.91,43100,21.0168931419656,21.2390163400456,20.9199666555307,20.9643912951467,106720.055378758,0.0,1.0
2006-12-08,51.21,52.3,51.21,51.72,29000,20.681689043045,21.1218968356034,20.681689043045,20.8876578267191,71806.9978186534,0.0,1.0
2006-12-11,51.7,52.38,51.2,51.43,34000,20.8795806195162,21.1542056644151,20.6776504394435,20.7705383222769,84187.5146839386,0.0,1.0
2006-12-12,51.27,52.34,50.92,51.75,44800,20.7059206646537,21.1380512500092,20.5645695386028,20.8997736375235,110929.431112954,0.0,1.0
2006-12-13,50.95,52.1,50.75,51.41,73700,20.5766853494072,21.0411247635744,20.4959132773781,20.762461115074,182488.818594302,0.0,1.0
2006-12-14,50.5,51.32,50.47,51.01,127500,20.3949481873417,20.726113682661,20.3828323765374,20.6009169710159,315703.18006477,0.0,1.0
2006-12-15,50.47,50.99,50.35,50.63,290800,20.3828323765374,20.592839763813,20.3343691333199,20.4474500341606,720050.86088498,0.0,1.0
2006-12-18,51.01,51.53,50.32,50.69,129600,20.6009169710159,20.8109243582915,20.3222533225156,20.4716816557694,320902.997148189,0.0,1.0
2006-12-19,51.03,51.14,50.54,50.68,55400,20.6089941782188,20.6534188178348,20.4111026017476,20.4676430521679,137176.126867359,0.0,1.0
2006-12-20,51.0,51.42,50.65,51.0,78600,20.5968783674144,20.7664997186755,20.4555272413636,20.5968783674144,194621.725122282,0.0,1.0
2006-12-21,50.65,51.76,50.35,51.14,39400,20.4555272413636,20.9038122411249,20.3343691333199,20.6534188178348,97558.4728984463,0.0,1.0
2006-12-22,50.91,51.18,50.61,50.83,42400,20.5605309350013,20.6695732322406,20.4393728269577,20.5282221061897,104986.783017618,0.0,1.0
2006-12-26,50.98,51.1,50.65,50.78,46900,20.5888011602115,20.637264403429,20.4555272413636,20.5080290881825,116129.248196374,0.0,1.0
2006-12-27,51.78,51.79,50.85,51.22,56700,20.9118894483278,20.9159280519293,20.5362993133926,20.6857276466464,140395.061252333,0.0,1.0
2006-12-28,51.32,52.0,50.81,51.83,79400,20.726113682661,21.0007387275598,20.5201448989868,20.9320824663351,196602.607820727,0.0,1.0
2006-12-29,51.39,52.02,51.224,51.4,81500,20.7543839078711,21.0088159347627,20.687343088087,20.7584225114726,201802.424904147,0.0,1.0
2007-01-03,50.42,52.08,50.0,51.4,138100,20.3626393585301,21.0330475563714,20.1930180072691,20.7584225114726,341949.875819174,0.0,1.0
2007-01-04,50.9,51.0,49.77,50.2,75000,20.5564923313999,20.5968783674144,20.1001301244356,20.2737900792981,185707.752979276,0.0,1.0
2007-01-05,49.25,50.69,48.73,50.69,105800,19.89012273716,20.4716816557694,19.6801153498844,20.4716816557694,261971.736869433,0.0,1.0
2007-01-08,48.39,49.54,48.39,49.17,219300,19.542802827435,20.0072422416022,19.542802827435,19.8578139083484,543009.469711404,0.0,1.0
2007-01-09,49.94,50.01,48.18,48.35,171000,20.1687863856603,20.1970566108705,19.4579921518045,19.5266484130292,423413.676792751,0.0,1.0
2007-01-10,48.75,49.51,48.3,49.46,54600,19.6881925570873,19.9951264307978,19.5064553950219,19.9749334127905,135195.244168913,0.0,1.0
2007-01-11,50.01,50.22,48.47,48.94,59200,20.1970566108705,20.281867286501,19.5751116562466,19.7649260255149,146585.319684975,0.0,1.0
2007-01-12,50.05,50.2,49.72,50.05,25900,20.2132110252763,20.2737900792981,20.0799371064283,20.2132110252763,64131.0773621768,0.0,1.0
2007-01-16,49.81,50.53,49.44,50.05,60900,20.1162845388414,20.4070639981461,19.9668562055876,20.2132110252763,150794.695419173,0.0,1.0
2007-01-17,48.87,50.11,48.84,49.51,29100,19.7366558003048,20.237442646885,19.7245399895004,19.9951264307978,72054.6081559591,0.0,1.0
2007-01-18,48.73,49.2,48.25,48.82,69700,19.6801153498844,19.8699297191528,19.4862623770146,19.7164627822975,172584.405102074,0.0,1.0
2007-01-19,49.35,49.5,48.31,48.44,51900,19.9305087731746,19.9910878271964,19.5104939986234,19.5629958454423,128509.765061659,0.0,1.0
2007-01-22,49.26,49.41,48.97,49.23,63600,19.8941613407615,19.9547403947833,19.7770418363193,19.8820455299571,157480.174526426,0.0,1.0
2007-01-23,49.82,50.17,49.3,49.35,53400,20.1203231424429,20.2616742684938,19.9103157551673,19.9305087731746,132223.920121245,0.0,1.0
2007-01-24,50.02,50.19,49.82,50.0,42900,20.201095214472,20.2697514756967,20.1203231424429,20.1930180072691,106224.834704146,0.0,1.0
2007-01-25,49.99,50.2,49.83,50.05,61400,20.1889794036676,20.2737900792981,20.1243617460443,20.2132110252763,152032.747105701,0.0,1.0
2007-01-26,49.57,50.21,48.68,50.02,104800,20.0193580524065,20.2778286828996,19.6599223318772,20.201095214472,259495.633496376,0.0,1.0
2007-01-29,50.0,50.0,48.94,49.54,42700,20.1930180072691,20.1930180072691,19.7649260255149,20.0072422416022,105729.614029534,0.0,1.0
2007-01-30,50.61,50.76,49.3757,50.0,56900,20.4393728269577,20.4999518809795,19.9408879844303,20.1930180072691,140890.281926945,0.0,1.0
2007-01-31,50.38,50.85,49.07,50.43,94900,20.3464849441243,20.5362993133926,19.8174278723339,20.3666779621316,234982.210103111,0.0,1.0
2007-02-01,51.65,51.66,49.81,50.55,112900,20.8593876015089,20.8634262051104,20.1162845388414,20.415141205349,279552.070818138,0.0,1.0
2007-02-02,50.37,51.53,48.445,49.76,301900,20.3424463405228,20.8109243582915,19.565015147243,20.0960915208342,747535.608325915,0.0,1.0
2007-02-05,50.39,50.65,49.98,50.46,149000,20.3505235477258,20.4555272413636,20.1849408000661,20.3787937729359,368939.402585495,0.0,1.0
2007-02-06,49.97,50.64,49.74,50.64,210900,20.2253268360807,20.4965089249375,20.1322344772194,20.4965089249375,521063.174178213,0.11,1.0
2007-02-07,50.11,50.13,49.2,49.77,150300,20.2819917501702,20.2900867378972,19.9136698085885,20.14437695881,371340.896533833,0.0,1.0
2007-02-08,50.17,50.27,49.46,49.73,66600,20.3062767133514,20.3467516519867,20.0189046490404,20.1281869833559,164546.265529962,0.0,1.0
2007-02-09,48.87,50.18,48.83,49.84,136600,19.7801025110919,20.3103242072149,19.7639125356378,20.1727094158547,337492.790861754,0.0,1.0
2007-02-12,48.71,48.85,48.24,48.84,186800,19.7153426092754,19.7720075233648,19.5251103976893,19.7679600295013,461520.156171124,0.0,1.0
2007-02-13,49.5,49.51,48.35,48.85,135700,20.0350946244946,20.0391421183581,19.5696328301881,19.7720075233648,335269.192678916,0.0,1.0
2007-02-14,49.38,49.8,49.244,49.39,80300,19.9865246981322,20.1565194404006,19.9314787815881,19.9905721919957,198394.371202041,0.0,1.0
2007-02-15,49.26,49.77,49.07,49.5,111400,19.9379547717697,20.14437695881,19.8610523883626,20.0350946244946,275232.04174231,0.0,1.0
2007-02-16,49.75,49.93,48.6,49.26,82400,20.1362819710829,20.2091368606265,19.6708201767765,19.9379547717697,203582.766961995,0.0,1.0
2007-02-20,49.97,49.9899,48.09,49.76,70500,20.2253268360807,20.2333813488691,19.4643979897362,20.1403294649465,174181.85765559,0.0,1.0
2007-02-21,50.23,50.24,49.24,49.85,57400,20.3305616765326,20.3346091703961,19.9298597840427,20.1767569097183,141816.150772069,0.0,1.0
2007-02-22,50.56,50.6,49.86,49.88,90800,20.4641289740292,20.4803189494833,20.1808044035818,20.1888993913089,224336.35000181,0.0,1.0
2007-02-23,50.31,50.6,49.3,50.38,65700,20.3629416274409,20.4803189494833,19.9541447472239,20.3912740844856,162322.667347124,0.0,1.0
2007-02-26,49.84,50.47,49.05,50.35,83500,20.1727094158547,20.4277015292574,19.8529574006355,20.379131602895,206300.498074352,0.0,1.0
2007-02-27,48.2,49.44,47.96,49.32,129700,19.5089204222351,20.0108096613134,19.4117805695103,19.962239734951,320445.204793335,0.0,1.0
2007-02-28,48.46,49.13,47.34,48.29,190300,19.614155262687,19.8853373515438,19.1608359499712,19.5453478670069,470167.482437715,0.0,1.0
2007-03-01,47.55,49.19,47.44,47.91,116100,19.2458333211054,19.909622314725,19.2013108886065,19.3915431001926,286844.165586015,0.0,1.0
2007-03-02,47.05,47.73,47.0,47.25,93600,19.0434586279287,19.318688210649,19.023221158611,19.1244085051994,231254.211015082,0.0,1.0
2007-03-05,46.45,47.65,46.19,47.21,99300,18.8006089961166,19.2863082597407,18.6953741556647,19.1082185297452,245336.999506385,0.0,1.0
2007-03-06,46.71,47.5,46.18,46.49,94600,18.9058438365685,19.2255958517877,18.6913266618012,18.8167989715708,233724.875662679,0.0,1.0
2007-03-07,46.26,46.81,46.11,46.77,97800,18.7237066127095,18.9463187752039,18.6629942047565,18.9301287997497,241631.002534989,0.0,1.0
2007-03-08,46.5,47.1,46.09,46.73,112900,18.8208464654343,19.0636960972464,18.6548992170294,18.9139388242956,278938.038713704,0.0,1.0
2007-03-09,46.9,47.1,46.12,47.04,117500,18.9827462199757,19.0636960972464,18.66704169862,19.0394111340651,290303.09609265,0.0,1.0
2007-03-12,46.44,46.96,46.19,46.79,104300,18.7965615022531,19.0070311831569,18.6953741556647,18.9382237874768,257690.32274437,0.0,1.0
2007-03-13,45.05,46.68,44.9,46.03,324500,18.2339598552218,18.8937013549779,18.1732474472688,18.6306142538482,801730.678145237,0.0,1.0
2007-03-14,45.02,45.67,44.68,45.0,362300,18.2218173736312,18.484904474761,18.0842025822711,18.2137223859042,895121.801824405,0.0,1.0
2007-03-15,45.14,45.48,44.74,45.09,175700,18.2703872999936,18.4080020913538,18.1084875454523,18.250149830676,434095.778582799,0.0,1.0
2007-03-16,46.06,46.37,44.77,45.07,368500,18.6427567354388,18.7682290452084,18.1206300270429,18.2420548429489,910439.922639504,0.0,1.0
2007-03-19,47.23,47.23,45.95,46.46,187700,19.1163135174723,19.1163135174723,18.5982343029399,18.8046564899802,463743.754353962,0.0,1.0
2007-03-20,48.01,48.16,47.0,47.3,87500,19.432018038828,19.492730446781,19.023221158611,19.144645974517,216183.15666474,0.0,1.0
2007-03-21,48.81,49.13,47.86,48.23,132500,19.7558175479107,19.8853373515438,19.371305630875,19.5210629038257,327363.065806606,0.0,1.0
2007-03-22,48.82,49.06,48.05,49.06,66000,19.7598650417742,19.8570048944991,19.4482080142821,19.8570048944991,163063.866741404,0.0,1.0
2007-03-23,48.87,49.22,48.574,49.03,49900,19.7801025110919,19.9217647963156,19.6602966927313,19.8448624129085,123286.165915092,0.0,1.0
2007-03-26,48.02,48.95,47.69,48.91,80500,19.4360655326915,19.8124824620002,19.3024982351949,19.7962924865461,198888.504131561,0.0,1.0
2007-03-27,47.34,48.29,47.14,48.02,98000,19.1608359499712,19.5453478670069,19.0798860727005,19.4360655326915,242125.135464508,0.0,1.0
2007-03-28,46.42,47.24,46.23,47.1,78900,18.788466514526,19.1203610113358,18.7115641311189,19.0636960972464,194935.440695406,0.0,1.0
2007-03-29,46.28,46.97,46.07,46.97,81600,18.7318016004365,19.0110786770204,18.6468042293023,19.0110786770204,201606.235243918,0.0,1.0
2007-03-30,46.5,46.59,46.0,46.41,104000,18.8208464654343,18.8572739102061,18.6184717722576,18.7844190206625,256949.123350091,0.0,1.0
2007-04-02,47.16,47.16,46.17,46.48,300700,19.0879810604276,19.0879810604276,18.6872791679377,18.8127514777072,742928.859532425,0.0,1.0
2007-04-03,46.75,47.69,46.69,47.38,119000,18.9220338120227,19.3024982351949,18.8977488488414,19.1770259254253,294009.093064046,0.0,1.0
2007-04-04,45.68,46.55,45.09,46.55,163500,18.4889519686245,18.841083934752,18.250149830676,18.841083934752,403953.669882114,0.0,1.0
2007-04-05,45.5,45.74,45.05,45.74,76900,18.4160970790809,18.5132369318057,18.2339598552218,18.5132369318057,189994.111400211,0.0,1.0
2007-04-09,45.55,45.91,45.2,45.65,82000,18.4363345483985,18.5820443274858,18.2946722631748,18.4768094870339,202594.501102957,0.0,1.0
2007-04-10,46.21,46.42,45.53,45.62,86300,18.7034691433918,18.788466514526,18.4282395606715,18.4646670054433,213218.359087624,0.0,1.0
2007-04-11,45.56,46.42,45.3,46.38,253900,18.4403820422621,18.788466514526,18.3351472018102,18.7722765390719,627301.754024885,0.0,1.0
2007-04-12,45.81,46.08,45.2,45.36,177700,18.5415693888504,18.6508517231659,18.2946722631748,18.3594321649914,439037.107877993,0.0,1.0
2007-04-13,44.79,45.97,44.09,45.97,642500,18.1287250147699,18.606329290667,17.8454004443225,18.606329290667,1587402.03608109,0.0,1.0
2007-04-16,44.97,45.46,44.85,45.13,304600,18.2015799043136,18.3999071036267,18.1530099779511,18.2663398061301,752564.451658053,0.0,1.0
2007-04-17,45.66,45.81,44.48,45.0,257800,18.4808569808974,18.5415693888504,18.0032527050004,18.2137223859042,636937.346150514,0.0,1.0
2007-04-18,45.42,45.73,44.5,45.73,248400,18.3837171281726,18.5091894379422,18.0113476927274,18.5091894379422,613713.098463102,0.0,1.0
2007-04-19,44.92,45.59,44.76,45.0,303700,18.1813424349959,18.4525245238527,18.1165825331793,18.2137223859042,750340.853475217,0.0,1.0
2007-04-20,44.71,45.66,44.48,44.88,306600,18.0963450638617,18.4808569808974,18.0032527050004,18.1651524595417,757505.780953247,0.0,1.0
2007-04-23,44.29,45.19,44.05,44.81,374900,17.9263503215932,18.2906247693113,17.8292104688684,18.136820002497,926252.176384127,0.0,1.0
2007-04-24,44.83,45.04,44.0,44.25,281600,18.1449149902241,18.2299123613583,17.8089729995507,17.9101603461391,695739.164763322,0.0,1.0
2007-04-25,44.3,44.34,43.0,43.05,580000,17.9303978154568,17.9465877909109,17.4042236131973,17.424461082515,1432985.49560627,0.0,1.0
2007-04-26,43.83,44.3,43.43,44.17,502800,17.7401656038707,17.9303978154568,17.5782658493293,17.8777803952308,1242250.18481178,0.0,1.0
2007-04-27,43.51,43.9,43.49,43.62,278600,17.6106458002376,17.7684980609154,17.6025508125105,17.6551682327364,688327.17082053,0.0,1.0
2007-04-30,42.59,43.9,42.49,43.78,503100,17.2382763647924,17.7684980609154,17.1978014261571,17.719928134553,1242991.38420607,0.0,1.0
2007-05-01,42.62,42.62,41.87,42.5,725800,17.250418846383,17.250418846383,16.9468568066179,17.2018489200206,1793208.40122592,0.0,1.0
2007-05-02,43.12,43.26,42.43,42.65,210000,17.4527935395597,17.5094584536492,17.1735164629759,17.2625613279736,518839.575995376,0.0,1.0
2007-05-03,42.77,43.41,42.64,43.41,227500,17.311131254336,17.5701708616022,17.2585138341101,17.5701708616022,562076.207328325,0.0,1.0
2007-05-04,42.88,43.04,42.61,43.04,371400,17.3556536868349,17.4204135886514,17.2463713525195,17.4204135886514,917604.850117536,0.0,1.0
2007-05-07,43.1,43.12,42.59,42.93,344300,17.4446985518327,17.4527935395597,17.2382763647924,17.3758911561526,850649.838167654,0.0,1.0
2007-05-08,42.78,43.13,42.18,42.93,353500,17.363748674562,17.5058083294497,17.1202178376116,17.4246313837996,870936.932078204,0.12,1.0
2007-05-09,43.21,43.47,42.65,42.76,321100,17.5382791077097,17.6438091370549,17.3109836598894,17.3556309799969,791111.312278111,0.0,1.0
2007-05-10,43.51,43.54,43.1,43.12,400700,17.6600445261849,17.6722210680324,17.4936317876022,17.5017494821672,987226.106601803,0.0,1.0
2007-05-11,43.87,44.348,43.05,43.64,193500,17.8061630283551,18.0001759284589,17.4733375511896,17.7128095408575,476736.340472795,0.0,1.0
2007-05-14,44.6,45.79,43.61,44.0,326300,18.1024588799781,18.5854617065964,17.70063299901,17.8589280430277,803922.831505286,0.0,1.0
2007-05-15,43.14,44.56,42.99,44.21,341400,17.5098671767322,18.0862234908481,17.4489844674946,17.9441638359604,841125.512338046,0.0,1.0
2007-05-16,43.79,44.04,42.93,43.38,239300,17.7736922500951,17.8751634321578,17.4246313837996,17.6072795115123,589576.259819843,0.0,1.0
2007-05-17,43.36,44.0,43.28,44.0,213200,17.5991618169473,17.8589280430277,17.5666910386873,17.8589280430277,525272.288314211,0.0,1.0
2007-05-18,43.46,43.9,43.33,43.61,363300,17.6397502897724,17.8183395702027,17.5869852750998,17.70063299901,895081.718314036,0.0,1.0
2007-05-21,44.25,44.94,43.33,43.44,236400,17.9603992250904,18.2404596875833,17.5869852750998,17.6316325952074,582431.374096995,0.0,1.0
2007-05-22,45.77,45.97,44.41,44.84,199200,18.5773440120313,18.6585209576815,18.0253407816105,18.1998712147583,490779.736548738,0.0,1.0
2007-05-23,46.42,46.48,45.71,45.77,198000,18.8411690853943,18.8655221690893,18.5529909283363,18.5773440120313,487823.232111695,0.0,1.0
2007-05-24,45.95,46.73,45.81,46.18,197500,18.6504032631165,18.9669933511519,18.5935794011614,18.7437567506141,486591.355262928,0.0,1.0
2007-05-25,44.61,46.7,44.48,46.7,170700,18.1065177272606,18.9548168093044,18.053752712588,18.9548168093044,420562.756169023,0.0,1.0
2007-05-29,44.36,45.08,44.19,44.6,233400,18.005046545198,18.2972835495384,17.9360461413953,18.1024588799781,575040.113004392,0.0,1.0
2007-05-30,44.57,44.59,44.0,44.12,308500,18.0902823381306,18.0984000326956,17.8589280430277,17.9076342104178,760068.015689183,0.0,1.0
2007-05-31,47.14,47.166,44.39,44.76,297100,19.1334060897347,19.1439590926692,18.0172230870455,18.1674004364982,731981.223537298,0.0,1.0
2007-06-01,48.51,49.2,47.29,47.59,481000,19.6894681674381,19.969528629931,19.1942887989723,19.3160542174475,1185065.52851377,0.0,1.0
2007-06-04,49.36,49.47,48.29,48.29,319000,20.0344701864511,20.0791175065587,19.6001735272229,19.6001735272229,785937.429513289,0.0,1.0
2007-06-05,47.02,49.46,46.46,49.24,433200,19.0846999223446,20.0750586592762,18.8574044745243,19.985764019061,1067298.10177165,0.0,1.0
2007-06-06,46.52,46.91,46.0,46.78,230300,18.8817575582193,19.0400526022371,18.670697499529,18.9872875875645,567402.476542039,0.0,1.0
2007-06-07,44.17,47.19,44.07,46.88,389200,17.9279284468303,19.1537003261472,17.8873399740053,19.0278760603895,958892.939080165,0.0,1.0
2007-06-08,45.0,45.0,43.9,44.29,266700,18.2648127712784,18.2648127712784,17.8183395702027,17.9766346142204,657083.111132268,0.0,1.0
2007-06-11,44.7,45.27,44.32,44.8,211500,18.1430473528032,18.374401647906,17.9888111560679,18.1836358256282,521083.907028402,0.0,1.0
2007-06-12,44.75,45.36,44.45,44.54,142500,18.1633415892157,18.4109312734486,18.0415761707405,18.0781057962831,351084.901898569,0.0,1.0
2007-06-13,44.3,45.03,44.08,45.03,163600,17.9806934615029,18.2769893131259,17.8913988212878,18.2769893131259,403070.104916533,0.0,1.0
2007-06-14,44.78,45.0,44.33,44.94,225100,18.1755181310632,18.2648127712784,17.9928700033504,18.2404596875833,554590.957314864,0.0,1.0
2007-06-15,44.69,46.29,44.49,45.34,316900,18.1389885055207,18.7884040707217,18.0578115598705,18.4028135788836,780763.546748466,0.0,1.0
2007-06-18,45.73,46.2,44.77,44.8,140700,18.5611086229013,18.7518744451791,18.1714592837807,18.1836358256282,346650.145243009,0.0,1.0
2007-06-19,45.78,45.95,45.11,45.7,115400,18.5814028593139,18.6504032631165,18.3094600913859,18.5489320810538,284317.176695402,0.0,1.0
2007-06-20,45.29,46.19,44.67,46.19,209700,18.382519342471,18.7478155978966,18.1308708109557,18.7478155978966,516649.150372843,0.0,1.0
2007-06-21,46.02,46.06,45.0,45.3,163700,18.678815194094,18.695050583224,18.2648127712784,18.3865781897535,403316.480286286,0.0,1.0
2007-06-22,45.94,46.11,45.12,46.11,713000,18.646344415834,18.7153448196366,18.3135189386684,18.7153448196366,1756656.38634161,0.0,1.0
2007-06-25,45.85,46.7,45.6,46.29,309500,18.6098147902914,18.9548168093044,18.5083436082287,18.7884040707217,762531.769386717,0.0,1.0
2007-06-26,45.84,46.29,45.35,46.29,361200,18.6057559430089,18.7884040707217,18.4068724261661,18.7884040707217,889907.835549215,0.0,1.0
2007-06-27,47.3,47.3,45.57,45.57,183000,19.1983476462548,19.1983476462548,18.4961670663812,18.4961670663812,450866.926648689,0.0,1.0
2007-06-28,48.07,49.9,47.2101,47.28,342300,19.5108788870078,20.2536479397064,19.1618586091851,19.1902299516898,843342.890665827,0.0,1.0
2007-06-29,47.18,48.61,46.88,48.14,196400,19.1496414788647,19.7300566402631,19.0278760603895,19.5392908179853,483881.226195643,0.0,1.0
2007-07-02,47.04,47.74,46.84,47.09,137500,19.0928176169096,19.3769369266851,19.0116406712595,19.1131118533222,338766.133410901,0.0,1.0
2007-07-03,47.0,47.4,46.59,47.18,76300,19.0765822277796,19.2389361190799,18.9101694891969,19.1496414788647,187984.407121831,0.0,1.0
2007-07-05,46.53,47.88,46.44,47.15,101500,18.8858164055018,19.4337607886402,18.8492867799593,19.1374649370172,250071.000299683,0.0,1.0
2007-07-06,47.07,47.2,46.46,46.66,114700,19.1049941587572,19.1577591734297,18.8574044745243,18.9385814201744,282592.549107129,0.0,1.0
2007-07-09,48.52,48.52,46.86,47.23,266400,19.6935270147206,19.6935270147206,19.0197583658245,19.1699357152773,656343.985023009,0.0,1.0
2007-07-10,50.0,50.48,47.81,48.73,258200,20.2942364125315,20.4890610820918,19.4053488576626,19.7787628076532,636141.204703233,0.0,1.0
2007-07-11,50.11,50.21,49.66,50.07,149900,20.3388837326391,20.3794722054641,20.1562356049263,20.3226483435091,369316.679260319,0.0,1.0
2007-07-12,50.7,50.8,50.0933,50.4,68900,20.578355722307,20.618944195132,20.3321054576773,20.4565903038318,169752.62976008,0.0,1.0
2007-07-13,50.58,51.0,50.06,50.95,133400,20.5296495549169,20.7001211407821,20.3185894962266,20.6798269043696,328664.743251011,0.0,1.0
2007-07-16,49.43,51.25,49.08,50.27,128300,20.0628821174287,20.8015923228448,19.9208224625409,20.4038252891592,316099.599393588,0.0,1.0
2007-07-17,49.75,51.39,49.45,49.74,222300,20.1927652304689,20.8584161847999,20.0709998119937,20.1887063831864,547692.446961767,0.0,1.0
2007-07-18,50.91,51.55,48.98,50.57,165300,20.6635915152396,20.92335774132,19.8802339897159,20.5255907076344,407258.48620234,0.0,1.0
2007-07-19,51.78,51.78,50.11,51.36,142300,21.0167112288176,21.0167112288176,20.3388837326391,20.8462396429524,350592.151159063,0.0,1.0
2007-07-20,50.49,52.0,48.71,52.0,211700,20.4931199293743,21.1060058690328,19.7706451130882,21.1060058690328,521576.65776791,0.0,1.0
2007-07-23,50.3,50.97,48.95,50.75,191200,20.4160018310067,20.6879445989346,19.8680574478684,20.5986499587195,471069.706968466,0.0,1.0
2007-07-24,48.27,50.1,46.78,49.49,216700,19.5920558326579,20.3348248853566,18.9872875875645,20.0872352011237,533895.426255579,0.0,1.0
2007-07-25,50.07,50.15,48.7,48.72,209000,20.3226483435091,20.3551191217691,19.7665862658057,19.7747039603707,514924.522784567,0.0,1.0
2007-07-26,48.72,50.95,47.83,50.36,149400,19.7747039603707,20.6798269043696,19.4134665522276,20.4403549147017,368084.802411553,0.0,1.0
2007-07-27,49.49,50.92,48.69,49.49,215400,20.0872352011237,20.6676503625221,19.7625274185232,20.0872352011237,530692.546448785,0.0,1.0
2007-07-30,50.11,51.55,47.86,48.73,240900,20.3388837326391,20.92335774132,19.4256430940752,19.7787628076532,593518.265735897,0.0,1.0
2007-07-31,46.58,50.48,44.66,48.5,754200,18.9548168093044,20.5418452669319,18.1735104917032,19.7361231269056,1853388.31566841,0.12,1.0
2007-08-01,47.78,48.06,46.07,47.48,219600,19.4431332578052,19.5570737624554,18.7472823186916,19.32105414568,539650.058500109,0.0,1.0
2007-08-02,46.0,49.75,45.0,49.75,439000,18.7187971925291,20.2447860940939,18.3118668187784,20.2447860940939,1078808.63242963,0.0,1.0
2007-08-03,43.23,46.44,42.63,45.55,674400,17.5916000572398,18.8978465569793,17.3474418329894,18.5356785243413,1657285.9720058,0.0,1.0
2007-08-06,46.95,47.29,42.83,43.35,266700,19.1053810475922,19.2437373746674,17.4288279077396,17.6404317020899,655394.6748724,0.0,1.0
2007-08-07,46.97,47.07,45.29,46.74,411800,19.1135196550672,19.1542126924422,18.4298766271661,19.0199256691045,1011966.73083035,0.0,1.0
2007-08-08,49.8,52.55,47.17,47.59,1017600,20.2651326127815,21.3841911405957,19.1949057298173,19.3658164867926,2500673.49512619,0.0,1.0
2007-08-09,51.47,52.2,48.2,49.85,908500,20.944706336945,21.241765509783,19.6140440147805,20.285479131469,2232568.66187318,0.0,1.0
2007-08-10,49.95,51.2,48.82,50.54,356000,20.3261721688441,20.8348351360323,19.8663408465058,20.5662610893569,874842.535637699,0.0,1.0
2007-08-13,46.56,50.22,45.93,50.22,392500,18.9466782018294,20.4360433697567,18.6903120663665,20.4360433697567,964538.469769095,0.0,1.0
2007-08-14,44.89,47.04,44.81,47.03,211300,18.2671044776659,19.1420047812297,18.2345500477658,19.1379354774922,519253.448820915,0.0,1.0
2007-08-15,45.09,46.25,44.76,44.93,174200,18.348490552416,18.8205297859667,18.2142035290783,18.2833816926159,428083.060977774,0.0,1.0
2007-08-16,45.72,47.25,44.59,45.03,207500,18.6048566878789,19.2274601597173,18.1450253655407,18.3240747299909,509915.241979839,0.0,1.0
2007-08-17,44.92,49.71,44.8,49.71,231500,18.2793123888784,20.2285088791439,18.2304807440283,20.2285088791439,568893.390449796,0.0,1.0
2007-08-20,44.94,46.13,44.74,45.03,109100,18.2874509963534,18.7716981411166,18.2060649216033,18.3240747299909,268104.833253014,0.0,1.0
2007-08-21,45.14,46.03,44.59,44.59,73900,18.3688370711035,18.7310051037416,18.1450253655407,18.1450253655407,181603.548830411,0.0,1.0
2007-08-22,44.14,46.07,43.55,45.67,159000,17.9619066973529,18.7472823186916,17.72181777684,18.5845101691914,390730.233613467,0.0,1.0
2007-08-23,42.94,45.14,42.6,45.14,236500,17.4735902488521,18.3688370711035,17.3352339217769,18.3688370711035,581180.504714372,0.0,1.0
2007-08-24,43.03,43.53,42.52,43.05,84000,17.5102139824897,17.713679169365,17.3026794918769,17.5183525899647,206423.519644851,0.0,1.0
2007-08-27,41.75,43.24,41.75,42.81,140300,16.9893431040889,17.5956693609773,16.9893431040889,17.4206893002645,344776.426263959,0.0,1.0
2007-08-28,41.18,42.0,41.15,41.8,297000,16.757392791051,17.0910756975265,16.7451848798385,17.0096896227764,729854.587315723,0.0,1.0
2007-08-29,41.51,41.79,41.06,41.54,190500,16.8916798143887,17.0056203190389,16.7085611462009,16.9038877256012,468139.053480287,0.0,1.0
2007-08-30,41.14,41.85,40.8,41.26,236400,16.741115576101,17.0300361414639,16.6027592490258,16.7899472209511,580934.76242908,0.0,1.0
2007-08-31,41.28,41.92,40.69,41.92,147600,16.7980858284261,17.0585212676265,16.5579969079132,17.0585212676265,362715.613090237,0.0,1.0
2007-09-04,41.94,42.38,40.87,41.07,210200,17.0666598751015,17.2457092395518,16.6312443751883,16.7126304499384,516550.28368271,0.0,1.0
2007-09-05,41.55,41.99,41.29,41.75,88800,16.9079570293387,17.087006393789,16.8021551321636,16.9893431040889,218219.149338843,0.0,1.0
2007-09-06,41.51,41.76,41.31,41.52,153800,16.8916798143887,16.9934124078264,16.8102937396386,16.8957491181262,377951.634778311,0.0,1.0
2007-09-07,41.27,41.54,41.11,41.4,213000,16.7940165246886,16.9038877256012,16.7289076648885,16.8469174732762,523431.067670871,0.0,1.0
2007-09-10,41.31,41.78,40.92,41.45,136400,16.8102937396386,17.0015510153014,16.6515908938759,16.8672639919637,335192.477137591,0.0,1.0
2007-09-11,41.26,41.65,41.23,41.44,226500,16.7899472209511,16.9486500667138,16.7777393097385,16.8631946882262,556606.276185222,0.0,1.0
2007-09-12,41.26,41.75,41.2,41.22,114600,16.7899472209511,16.9893431040889,16.765531398526,16.773670006001,281620.658944046,0.0,1.0
2007-09-13,41.26,41.88,41.25,41.54,98500,16.7899472209511,17.0422440526765,16.7858779172136,16.9038877256012,242056.151012116,0.0,1.0
2007-09-14,41.55,41.61,41.1,41.2,64500,16.9079570293387,16.9323728517638,16.724838361151,16.765531398526,158503.774013011,0.0,1.0
2007-09-17,41.25,41.49,41.01,41.15,62200,16.7858779172136,16.8835412069137,16.6882146275134,16.7451848798385,152851.701451306,0.0,1.0
2007-09-18,42.34,42.46,41.24,41.39,101200,17.2294320246017,17.2782636694518,16.7818086134761,16.8428481695386,248691.192714988,0.0,1.0
2007-09-19,42.65,43.02,42.13,42.13,283700,17.3555804404644,17.5061446787522,17.1439766461141,17.1439766461141,697170.863371956,0.0,1.0
2007-09-20,41.32,42.42,40.87,42.4,104900,16.8143630433761,17.2619864545018,16.6312443751883,17.2538478470268,257783.657270772,0.0,1.0
2007-09-21,41.58,41.82,41.14,41.71,142200,16.9201649405513,17.0178282302514,16.741115576101,16.9730658891389,349445.529684497,0.0,1.0
2007-09-24,40.54,42.38,40.45,41.65,103200,16.4969573518506,17.2457092395518,16.4603336182131,16.9486500667138,253606.038420817,0.0,1.0
2007-09-25,40.6,40.68,40.0,40.2,176000,16.5213731742756,16.5539276041757,16.2772149500253,16.3586010247754,432506.422113022,0.0,1.0
2007-09-26,41.23,41.2799,40.38,40.6,119500,16.7777393097385,16.7980451353887,16.4318484920505,16.5213731742756,293662.03092333,0.0,1.0
2007-09-27,42.61,43.05,40.96,41.35,276600,17.3393032255144,17.5183525899647,16.6678681088259,16.8265709545886,679723.161116259,0.0,1.0
2007-09-28,41.11,42.67,41.1,42.49,121900,16.7289076648885,17.3637190479395,16.724838361151,17.2904715806643,299559.845770325,0.0,1.0
2007-10-01,40.96,42.24,40.37,41.47,243300,16.6678681088259,17.1887389872267,16.427779188313,16.8754025994387,597890.980114192,0.0,1.0
2007-10-02,41.69,41.85,41.0,41.0,87700,16.9649272816638,17.0300361414639,16.6841453237759,16.6841453237759,215515.984200636,0.0,1.0
2007-10-03,42.06,42.88,40.71,41.62,116200,17.1154915199516,17.4491744264271,16.5661355153882,16.9364421555013,285552.53550871,0.0,1.0
2007-10-04,42.8,42.99,42.0,42.31,46500,17.416619996527,17.4939367675397,17.0910756975265,17.2172241133892,114270.162660543,0.0,1.0
2007-10-05,43.78,44.0,42.39,43.35,91300,17.8154117628027,17.9049364450278,17.2497785432893,17.6404317020899,224362.706471129,0.0,1.0
2007-10-08,42.07,43.83,41.97,43.77,69400,17.1195608236891,17.8357582814902,17.078867786314,17.8113424590652,170545.145992293,0.0,1.0
2007-10-09,42.38,43.095,42.1,42.1,57000,17.2457092395518,17.5366644567835,17.1317687349016,17.1317687349016,140073.102616149,0.0,1.0
2007-10-10,42.89,43.19,42.26,42.43,83400,17.4532437301646,17.5753228422898,17.1968775947017,17.2660557582393,204949.065933102,0.0,1.0
2007-10-11,42.92,43.86,42.68,43.19,80900,17.4654516413771,17.8479661927027,17.367788351677,17.5753228422898,198805.508800815,0.0,1.0
2007-10-12,42.77,43.11,42.15,42.89,38700,17.4044120853145,17.5427684123897,17.1521152535891,17.4532437301646,95102.2644078064,0.0,1.0
2007-10-15,41.67,43.25,41.34,43.0,87100,16.9567886741888,17.5997386647148,16.8225016508511,17.4980060712772,214041.530488887,0.0,1.0
2007-10-16,40.27,41.73,40.16,41.66,125000,16.3870861509379,16.9812044966139,16.3423238098254,16.9527193704513,307177.856614362,0.0,1.0
2007-10-17,40.18,40.89,39.82,40.59,144000,16.3504624173004,16.6393829826633,16.2039674827502,16.5173038705381,353868.890819744,0.0,1.0
2007-10-18,40.69,40.7,39.61,40.07,165700,16.5579969079132,16.5620662116507,16.1185121042625,16.3057000761878,407194.966727997,0.0,1.0
2007-10-19,40.21,40.65,40.05,40.65,204200,16.3626703285129,16.5417196929632,16.2975614687128,16.5417196929632,501805.746565221,0.0,1.0
2007-10-22,40.38,40.56,39.83,40.0,202900,16.4318484920505,16.5050959593256,16.2080367864877,16.2772149500253,498611.096856432,0.0,1.0
2007-10-23,40.01,40.54,39.63,40.54,270700,16.2812842537628,16.4969573518506,16.1266507117375,16.4969573518506,665224.36628406,0.0,1.0
2007-10-24,39.51,39.91,39.19,39.63,378500,16.0778190668875,16.2405912163877,15.9476013472873,16.1266507117375,930134.549828283,0.0,1.0
2007-10-25,38.47,39.72,38.19,39.72,387100,15.6546114781868,16.1632744453751,15.5406709735366,16.1632744453751,951268.386363354,0.0,1.0
2007-10-26,38.97,39.17,38.11,38.5,171600,15.8580766650621,15.9394627398122,15.5081165436366,15.6668193893993,421693.761560196,0.0,1.0
2007-10-29,38.87,39.5,38.38,39.5,172100,15.8173836276871,16.07374976315,15.6179877445492,16.07374976315,422922.472986651,0.0,1.0
2007-10-30,44.0,47.6,40.01,41.0,1383300,17.9537680898779,19.422712751777,16.325687756273,16.7296475382953,3390107.28529545,0.12,1.0
2007-10-31,43.57,44.36,42.85,44.0,421000,17.7783108108177,18.1006625560678,17.4845218784379,17.9537680898779,1031761.12709418,0.0,1.0
2007-11-01,42.12,43.44,41.99,43.15,305300,17.1866525442195,17.7252655869158,17.1336073203175,17.6069339335961,748210.622569724,0.0,1.0
2007-11-02,42.45,43.16,41.38,42.55,110700,17.3213058048935,17.6110143354347,16.8847028081624,17.3621098232796,271296.809428329,0.0,1.0
2007-11-05,41.75,42.34,41.44,41.96,119700,17.0356776761909,17.2764213846688,16.9091852191941,17.1213661148017,293353.460601364,0.0,1.0
2007-11-06,42.9,43.51,41.62,42.0,280300,17.5049238876309,17.753828399786,16.982632452289,17.1376877221562,686942.147089074,0.0,1.0
2007-11-07,41.52,42.08,40.81,42.04,303200,16.9418284339029,17.170330936865,16.6521199033617,17.1540093295106,743064.070629353,0.0,1.0
2007-11-08,42.19,42.43,41.26,42.06,114200,17.2152153570897,17.3131450012163,16.8357379860991,17.1621701331878,279874.39599562,0.0,1.0
2007-11-09,41.93,42.01,41.09,41.53,132900,17.1091249092859,17.1417681239948,16.7663711548428,16.9459088357415,325703.215655147,0.0,1.0
2007-11-12,42.79,43.69,41.83,41.83,164400,17.4600394674062,17.827275632881,17.0683208908998,17.0683208908998,402901.49476077,0.0,1.0
2007-11-13,43.97,43.99,42.15,43.11,188300,17.941526884362,17.9496876880393,17.1988937497353,17.5906123262417,461474.157320274,0.0,1.0
2007-11-14,43.82,44.53,43.3,44.0,115100,17.8803208567829,18.1700293873241,17.6681399611753,17.9537680898779,282080.061112923,0.0,1.0
2007-11-15,42.71,43.83,42.48,43.83,119000,17.4273962526974,17.8844012586215,17.3335470104094,17.8844012586215,291637.943287904,0.0,1.0
2007-11-16,42.14,43.15,41.72,42.8,275300,17.1948133478967,17.6069339335961,17.0234364706751,17.4641198692448,674688.451992942,0.0,1.0
2007-11-19,41.76,42.6,41.05,41.41,199600,17.0397580780295,17.3825118324727,16.7500495474883,16.8969440136782,489167.508237529,0.0,1.0
2007-11-20,41.0,42.18,40.28,41.67,313000,16.7296475382953,17.2111349552511,16.4358586059155,17.0030344614821,767081.313017766,0.0,1.0
2007-11-21,40.63,41.69,40.13,41.18,218500,16.5786726702668,17.0111952651593,16.3746525783363,16.8030947713902,535486.4757009,0.0,1.0
2007-11-23,40.9,42.47,40.63,40.88,35500,16.6888435199092,17.3294666085708,16.5786726702668,16.680682716232,87001.2351825263,0.0,1.0
2007-11-26,39.66,41.51,39.63,41.1,264600,16.1828736919217,16.9377480320643,16.1706324864059,16.7704515566814,648465.544487225,0.0,1.0
2007-11-27,39.61,40.62,38.88,39.86,390000,16.1624716827287,16.5745922684282,15.8646023485103,16.2644817286939,955788.217498175,0.0,1.0
2007-11-28,39.82,40.47,39.69,40.0,248800,16.2481601213395,16.513386240849,16.1951148974376,16.3216073544344,609743.867983451,0.0,1.0
2007-11-29,39.4,40.54,38.94,40.12,250400,16.0767832441179,16.5419490537193,15.8890847595419,16.3705721764977,613665.050414214,0.0,1.0
2007-11-30,38.96,40.57,38.73,40.04,230700,15.8972455632191,16.5541902592351,15.8033963209311,16.3379289617889,565385.491735461,0.0,1.0
2007-12-03,38.27,39.4,38.04,39.11,418700,15.6156978363551,16.0767832441179,15.5218485940671,15.9584515907983,1026124.42734997,0.0,1.0
2007-12-04,37.76,37.975,37.3,37.97,383900,15.4075973425861,15.4953259821162,15.2198988580101,15.4932857811969,940838.709480897,0.0,1.0
2007-12-05,38.22,39.0,37.5501,38.41,282500,15.5952958271621,15.9135671705736,15.3219497079937,15.6728234620957,692333.772931371,0.0,1.0
2007-12-06,39.82,39.91,38.17,38.22,148900,16.2481601213395,16.284883737887,15.5748938179691,15.5952958271621,364915.039962765,0.0,1.0
2007-12-07,39.05,39.91,38.82,39.83,96500,15.9339691797666,16.284883737887,15.8401199374786,16.2522405231781,236496.315355318,0.0,1.0
2007-12-10,38.45,39.76,38.29,39.04,128100,15.6891450694501,16.2236777103078,15.6238586400324,15.929888777928,313939.668362862,0.0,1.0
2007-12-11,37.83,39.07,37.78,38.5,151200,15.4361601554564,15.9421299834438,15.4157581462633,15.7095470786431,370551.739706984,0.0,1.0
2007-12-12,37.65,39.21,37.37,38.73,226700,15.3627129223614,15.9992556091843,15.2484616708804,15.8033963209311,555582.535658555,0.0,1.0
2007-12-13,37.7,37.9,37.3,37.4,167500,15.3831149315545,15.4647229683266,15.2198988580101,15.2607028763962,410498.785720369,0.0,1.0
2007-12-14,36.95,37.68,36.55,37.19,284700,15.0770847936588,15.3749541278772,14.9138687201145,15.1750144377854,697725.398773669,0.0,1.0
2007-12-17,36.19,37.23,36.19,36.95,475200,14.7669742539245,15.1913360451398,14.7669742539245,15.0770847936588,1164591.18193624,0.0,1.0
2007-12-18,37.28,37.81,36.07,36.71,227300,15.2117380543329,15.4279993517791,14.7180094318612,14.9791551495322,557052.97907009,0.0,1.0
2007-12-19,36.77,37.5,36.5001,36.74,163600,15.0036375605639,15.3015068947823,14.8935075149398,14.991396355048,400940.903545387,0.0,1.0
2007-12-20,37.42,37.58,36.45,37.08,142900,15.2688636800734,15.3341501094911,14.8730647017284,15.1301300175607,350210.605847409,0.0,1.0
2007-12-21,37.67,38.0,36.76,38.0,241300,15.3708737260386,15.5055269867127,14.9995571587252,15.5055269867127,591363.325339257,0.0,1.0
2007-12-24,38.69,39.12,37.69,37.75,93900,15.7870747135767,15.9625319926369,15.3790345297158,15.4035169407475,230124.39390533,0.0,1.0
2007-12-26,39.39,39.55,38.0,38.42,173700,16.0727028422793,16.137989271697,15.5055269867127,15.6769038639343,425693.367639572,0.0,1.0
2007-12-27,38.57,40.15,38.32,39.17,312800,15.7381098915134,16.3828133820136,15.6360998455482,15.9829340018299,766591.165213922,0.0,1.0
2007-12-28,38.84,39.47,37.88,39.14,222400,15.8482807411558,16.1053460569882,15.4565621646494,15.9706927963141,545044.357875884,0.0,1.0
2007-12-31,38.27,39.0,37.81,38.5,221200,15.6156978363551,15.9135671705736,15.4279993517791,15.7095470786431,542103.471052813,0.0,1.0
2008-01-02,37.05,38.58,36.64,38.13,246200,15.1178888120449,15.742190293352,14.9505923366619,15.5585722106146,603371.946533463,0.0,1.0
2008-01-03,36.67,37.22,36.61,37.02,233500,14.9628335421778,15.1872556433012,14.9383511311461,15.1056476065291,572247.560989291,0.0,1.0
2008-01-04,35.97,37.04,35.97,36.54,186800,14.6772054134752,15.1138084102063,14.6772054134752,14.9097883182759,457798.048791433,0.0,1.0
2008-01-07,36.64,36.85,35.4,36.13,511300,14.9505923366619,15.0362807752727,14.4446225086745,14.7424918428929,1253062.8605303,0.0,1.0
2008-01-08,36.11,37.24,36.06,36.77,268000,14.7343310392157,15.1954164469785,14.7139290300226,15.0036375605639,656798.057152592,0.0,1.0
2008-01-09,36.62,36.9,36.07,36.17,356000,14.9424315329847,15.0566827844658,14.7180094318612,14.7588134502473,872463.09084449,0.0,1.0
2008-01-10,36.95,37.63,36.13,36.13,147200,15.0770847936588,15.3545521186842,14.7424918428929,14.7424918428929,360748.783630081,0.0,1.0
2008-01-11,36.12,36.87,36.01,36.58,200800,14.7384114410543,15.0444415789499,14.6935270208296,14.9261099256303,492108.395060599,0.0,1.0
2008-01-14,36.51,37.25,35.5,36.75,117500,14.89754711276,15.1994968488171,14.4854265270606,14.9954767568866,287961.834759066,0.0,1.0
2008-01-15,35.5,36.7,35.32,36.01,71800,14.4854265270606,14.9750747476936,14.4119792939656,14.6935270208296,175963.061580433,0.0,1.0
2008-01-16,36.27,37.1,35.1,35.33,147000,14.7996174686334,15.1382908212379,14.3222104535162,14.4160596958042,360258.635826236,0.0,1.0
2008-01-17,35.18,36.77,35.03,36.03,165300,14.3548536682251,15.0036375605639,14.293647640646,14.7016878245068,405107.159878072,0.0,1.0
2008-01-18,33.94,36.27,33.5,35.12,214100,13.8488838402376,14.7996174686334,13.6693461593388,14.3303712571934,524703.224016307,0.0,1.0
2008-01-22,33.48,34.72,31.96,32.96,248300,13.6611853556616,14.1671551836491,13.0409642761931,13.449004460054,608518.498473839,0.0,1.0
2008-01-23,37.38,37.44,32.23,32.56,285700,15.252542072719,15.2770244837506,13.1511351258355,13.2857883865096,700176.137792893,0.0,1.0
2008-01-24,36.89,37.96,35.75,37.35,267700,15.0526023826272,15.4892053793583,14.5874365730258,15.2403008672031,656062.835446823,0.0,1.0
2008-01-25,36.46,37.47,36.12,37.35,130600,14.877145103567,15.2892656892665,14.7384114410543,15.2403008672031,320066.515910927,0.0,1.0
2008-01-28,35.94,36.31,35.51,36.31,195600,14.6649642079593,14.8159390759879,14.4895069288992,14.8159390759879,479364.552160625,0.0,1.0
2008-01-29,36.98,37.02,35.75,36.31,106800,15.0893259991746,15.1056476065291,14.5874365730258,14.8159390759879,261738.927253347,0.0,1.0
2008-01-30,35.64,37.02,35.64,36.79,198300,14.5425521528011,15.1056476065291,14.5425521528011,15.0117983642411,485981.547512533,0.0,1.0
2008-01-31,37.64,37.94,34.86,34.86,199600,15.3586325205228,15.4810445756811,14.2242808093896,14.2242808093896,489167.508237528,0.0,1.0
2008-02-01,38.57,38.95,37.14,37.7,183900,15.7381098915134,15.8931651613805,15.1546124285924,15.3831149315545,450690.905635678,0.0,1.0
2008-02-04,38.69,38.9,37.72,38.54,76700,15.7870747135767,15.8727631521875,15.3912757352317,15.7258686859976,187971.682774641,0.0,1.0
2008-02-05,37.0,38.56,36.94,37.2,114900,15.1464516249152,15.7850587745062,15.1218898114693,15.2283243364012,280679.601089328,0.12,1.0
2008-02-06,36.6,38.02,36.45,37.31,83000,14.9827062019431,15.5640024534939,14.9213016683286,15.2733543277185,202753.758837374,0.0,1.0
2008-02-07,37.18,37.56,36.34,36.34,59100,15.2201370652526,15.375695217076,14.8762716770113,14.8762716770113,144370.447557696,0.0,1.0
2008-02-08,36.08,37.45,35.9,37.02,68100,14.7698371520794,15.3306652257587,14.696151711742,15.1546388960638,166355.794901508,0.0,1.0
2008-02-11,35.62,36.28,35.2,36.17,81700,14.5815299156616,14.8517098635655,14.4095972215409,14.8066798722481,199578.097554379,0.0,1.0
2008-02-12,35.78,36.26,35.32,35.92,128100,14.6470280848504,14.8435225924168,14.4587208484325,14.7043389828906,312924.777193585,0.0,1.0
2008-02-13,35.75,36.04,35.56,36.0,122200,14.6347471781275,14.7534626097822,14.5569681022158,14.737088067485,298512.160601531,0.0,1.0
2008-02-14,34.77,35.82,34.5,35.76,86600,14.2335708918459,14.6634026271476,14.1230427313398,14.6388408137018,211547.897774899,0.0,1.0
2008-02-15,34.56,35.07,34.5,34.58,160900,14.1476045447856,14.356379959075,14.1230427313398,14.1557918159342,393049.154179922,0.0,1.0
2008-02-19,33.85,35.41,33.8,35.09,145100,13.8569564190102,14.4955635686012,13.8364882411387,14.3645672302236,354452.655509675,0.0,1.0
2008-02-20,33.2,34.74,33.05,33.68,338700,13.5908701066806,14.221289985123,13.5294655730661,13.7873646142471,827381.90503878,0.0,1.0
2008-02-21,32.96,33.58,32.91,33.5,320300,13.4926228528974,13.7464282585041,13.4721546750259,13.7136791739097,782434.083802541,0.0,1.0
2008-02-22,31.57,33.11,31.44,32.94,489900,12.9236075080695,13.5540273865119,12.8703902456036,13.4844355817488,1196735.74041481,0.0,1.0
2008-02-25,30.92,32.58,30.71,31.4,814500,12.6575211957399,13.3370647010739,12.5715548486796,12.8540157033064,1989673.93461496,0.0,1.0
2008-02-26,31.71,37.48,31.43,31.92,1081500,12.9809184061097,15.3429461324816,12.8662966100293,13.06688475317,2641905.9058147,0.0,1.0
2008-02-27,32.43,32.56,31.56,31.6,562200,13.2756601674594,13.3288774299253,12.9195138724952,12.9358884147924,1373351.36407677,0.0,1.0
2008-02-28,32.19,32.8,31.66,32.8,388700,13.1774129136762,13.4271246837086,12.9604502282382,13.4271246837086,949522.723615509,0.0,1.0
2008-02-29,32.98,33.5,31.87,32.64,431100,13.500810124046,13.7136791739097,13.0464165752985,13.3616265145197,1053098.13776858,0.0,1.0
2008-03-03,33.52,33.53,32.28,32.98,330200,13.7218664450583,13.7259600806326,13.2142556338449,13.500810124046,806617.965880732,0.0,1.0
2008-03-04,33.26,33.5,32.48,33.24,352100,13.6154319201264,13.7136791739097,13.2961283453309,13.6072446489778,860115.644417344,0.0,1.0
2008-03-05,33.71,33.86,33.11,33.33,143400,13.79964552097,13.8610500545845,13.5540273865119,13.6440873691465,350299.867678065,0.0,1.0
2008-03-06,32.67,33.97,32.67,33.53,124800,13.3739074212426,13.9060800459018,13.3739074212426,13.7259600806326,304863.483167523,0.0,1.0
2008-03-07,32.54,33.46,32.18,32.38,217400,13.3206901587767,13.6973046316125,13.1733192781019,13.2551919895879,531068.279171629,0.0,1.0
2008-03-10,32.36,32.9,32.14,32.72,126200,13.2470047184393,13.4680610394516,13.1569447358047,13.3943755991142,308283.42608767,0.0,1.0
2008-03-11,34.89,34.89,32.34,32.52,221600,14.2826945187376,14.2826945187376,13.2388174472907,13.3125028876281,541328.107932072,0.0,1.0
2008-03-12,34.67,35.26,34.37,34.97,238600,14.1926345361029,14.4341590349867,14.0698254688739,14.315443603332,582855.986248163,0.0,1.0
2008-03-13,34.98,35.4,34.09,34.6,164600,14.3195372389063,14.4914699330269,13.9552036727934,14.1639790870828,402087.574754599,0.0,1.0
2008-03-14,34.19,35.44,33.73,35.08,131200,13.9961400285365,14.5078444753241,13.8078327921186,14.3604735946493,320497.507945342,0.0,1.0
2008-03-17,34.1,34.49,33.53,33.87,167600,13.9592973083677,14.1189490957655,13.7259600806326,13.8651436901588,409416.023869205,0.0,1.0
2008-03-18,35.27,36.23,34.07,34.98,301600,14.438252670561,14.8312416856939,13.9470164016448,14.3195372389063,736753.417654844,0.0,1.0
2008-03-19,34.67,36.39,34.67,36.32,164400,14.1926345361029,14.8967398548828,14.1926345361029,14.8680844058627,401599.011480294,0.0,1.0
2008-03-20,35.54,40.49,34.67,40.36,376300,14.5487808310671,16.5751304403463,14.1926345361029,16.5219131778804,919231.800608483,0.0,1.0
2008-03-24,37.02,37.09,35.62,35.62,147700,15.1546388960638,15.1832943450839,14.5815299156616,14.5815299156616,360803.978075664,0.0,1.0
2008-03-25,36.63,38.0,36.24,37.69,97800,14.994987108666,15.5558151823453,14.8353353212682,15.4289124795419,238907.441136087,0.0,1.0
2008-03-26,36.36,37.44,36.08,36.82,78100,14.8844589481599,15.3265715901844,14.7698371520794,15.0727661845777,190783.958616854,0.0,1.0
2008-03-27,35.26,36.47,35.08,36.47,134800,14.4341590349867,14.9294889394772,14.3604735946493,14.9294889394772,329291.646882868,0.0,1.0
2008-03-28,34.4,35.61,34.1,35.26,219300,14.0821063755968,14.5774362800873,13.9592973083677,14.4341590349867,535709.630277544,0.0,1.0
2008-03-31,34.17,34.84,34.03,34.38,122600,13.9879527573879,14.2622263408661,13.9306418593476,14.0739191044482,299489.287150144,0.0,1.0
2008-04-01,35.0,35.22,34.155,34.49,196500,14.3277245100549,14.4177844926895,13.9818123040264,14.1189490957655,480013.417006554,0.0,1.0
2008-04-02,35.28,35.82,34.82,34.91,96100,14.4423463061353,14.6634026271476,14.2540390697174,14.2908817898862,234754.653304478,0.0,1.0
2008-04-03,34.74,35.31,34.35,34.99,110700,14.221289985123,14.4546272128582,14.0616381977253,14.3236308744806,270419.772328884,0.0,1.0
2008-04-04,34.65,35.28,34.2,34.84,184600,14.1844472649543,14.4423463061353,14.0002336641108,14.2622263408661,450943.902185293,0.0,1.0
2008-04-07,33.73,34.79,33.71,34.79,147900,13.8078327921186,14.2417581629945,13.79964552097,14.2417581629945,361292.541349971,0.0,1.0
2008-04-08,34.24,34.41,33.58,33.58,120400,14.016608206408,14.0862000111711,13.7464282585041,13.7464282585041,294115.091132769,0.0,1.0
2008-04-09,33.59,34.56,33.3,34.42,112800,13.7505218940784,14.1476045447856,13.6318064624236,14.0902936467454,275549.686709106,0.0,1.0
2008-04-10,34.17,34.5,33.4,33.65,75000,13.9879527573879,14.1230427313398,13.6727428181666,13.7750837075242,183211.227865097,0.0,1.0
2008-04-11,33.02,34.075,33.01,33.83,105600,13.5171846663432,13.949063219432,13.5130910307689,13.8487691478616,257961.408834057,0.0,1.0
2008-04-14,33.0,33.61,33.0,33.05,46300,13.5089973951946,13.758709165227,13.5089973951946,13.5294655730661,113102.398002053,0.0,1.0
2008-04-15,33.71,33.85,33.03,33.29,51600,13.79964552097,13.8569564190102,13.5212783019175,13.6277128268493,126049.324771187,0.0,1.0
2008-04-16,35.32,35.36,34.03,34.03,172800,14.4587208484325,14.4750953907297,13.9306418593476,13.9306418593476,422118.669001184,0.0,1.0
2008-04-17,34.11,35.24,33.94,35.23,62500,13.963390943942,14.4259717638381,13.8937991391789,14.4218781282638,152676.023220915,0.0,1.0
2008-04-18,34.23,34.68,33.84,34.68,99000,14.0125145708337,14.1967281716772,13.8528627834359,14.1967281716772,241838.820781928,0.0,1.0
2008-04-21,33.97,34.66,33.59,33.59,123600,13.9060800459018,14.1885409005286,13.7505218940784,13.7505218940784,301932.103521681,0.0,1.0
2008-04-22,33.65,34.12,33.17,33.85,71800,13.7750837075242,13.9674845795163,13.5785891999577,13.8569564190102,175394.215476186,0.0,1.0
2008-04-23,33.2,33.8,32.77,33.8,100300,13.5908701066806,13.8364882411387,13.4148437769857,13.8364882411387,245014.482064924,0.0,1.0
2008-04-24,34.53,34.8,33.14,33.28,83800,14.1353236380627,14.2458517985688,13.5663082932348,13.623619191275,204708.011934602,0.0,1.0
2008-04-25,35.11,35.36,33.898,34.53,195200,14.3727545013722,14.4750953907297,13.8766058697669,14.1353236380627,476837.755723559,0.0,1.0
2008-04-28,35.44,36.12,34.99,35.11,190200,14.5078444753241,14.7862116943766,14.3236308744806,14.3727545013722,464623.673865887,0.0,1.0
2008-04-29,38.58,38.98,36.5,36.5,510900,15.7932460456548,15.9569914686268,14.9417698462001,14.9417698462001,1248034.88421704,0.0,1.0
2008-04-30,38.72,39.22,38.06,38.58,267000,15.850556943695,16.0552387224101,15.5803769957911,15.7932460456548,652231.971199745,0.0,1.0
2008-05-01,40.45,40.45,38.64,38.64,226500,16.5587558980491,16.5587558980491,15.8178078591006,15.8178078591006,553297.908152594,0.0,1.0
2008-05-02,40.17,40.9,39.8,40.86,231600,16.4441341019687,16.7429694988927,16.2926695857195,16.7265949565955,565756.27164742,0.0,1.0
2008-05-05,38.83,39.99,38.58,39.86,205900,15.8955869350123,16.3704486616313,15.7932460456548,16.3172313991653,502975.89089898,0.0,1.0
2008-05-06,38.09,38.91,37.77,38.44,143500,15.6438283471928,15.9806080595765,15.5124021179698,15.7875757854054,349397.531006586,0.125,1.0
2008-05-07,37.98,39.14,37.76,38.18,136600,15.5986505808974,16.0750706618305,15.5082950483066,15.6807919741617,332597.231606269,0.0,1.0
2008-05-08,38.41,38.62,37.645,38.28,59500,15.7752545764157,15.8615030393433,15.4610637471796,15.7218626707939,144872.147002731,0.0,1.0
2008-05-09,37.72,38.6,37.37,38.03,62800,15.4918667696537,15.8532889000168,15.3481193314412,15.6191859292135,152907.072802883,0.0,1.0
2008-05-12,38.19,39.0,37.55,37.72,84000,15.6848990438249,16.0175716865455,15.4220465853791,15.4918667696537,204525.384003856,0.0,1.0
2008-05-13,38.68,38.75,37.65,38.28,52400,15.8861454573226,15.9148949449651,15.4631172820112,15.7218626707939,127584.882402405,0.0,1.0
2008-05-14,38.03,38.94,37.9,38.81,66700,15.6191859292135,15.9929292685662,15.5657940235917,15.9395373629444,162402.894203061,0.0,1.0
2008-05-15,38.23,38.71,37.308,37.75,35000,15.7013273224778,15.8984666663122,15.3226554995292,15.5041879786434,85218.9100016064,0.0,1.0
2008-05-16,38.15,38.89,37.19,38.89,67900,15.6684707651721,15.9723939202501,15.2741920775033,15.9723939202501,165324.685403116,0.0,1.0
2008-05-19,38.65,39.24,38.11,38.61,90000,15.8738242483329,16.1161413584627,15.6520424865192,15.85739596968,219134.340004131,0.0,1.0
2008-05-20,38.7,39.04,37.83,37.83,98000,15.894359596649,16.0339999651984,15.5370445359491,15.5370445359491,238612.948004498,0.0,1.0
2008-05-21,38.74,39.46,38.51,39.09,79100,15.9107878753019,16.2064968910535,15.8163252730479,16.0545353135145,192594.73660363,0.0,1.0
2008-05-22,39.37,39.45,38.51,39.42,81700,16.1695332640845,16.2023898213903,15.8163252730479,16.1900686124006,198925.28420375,0.0,1.0
2008-05-23,40.22,40.45,38.38,39.34,93900,16.5186341854579,16.6130967877119,15.7629333674261,16.1572120550949,228630.16140431,0.0,1.0
2008-05-27,40.55,40.65,39.5,40.34,77400,16.6541674843441,16.6952381809763,16.2229251697063,16.5679190214166,188455.532403552,0.0,1.0
2008-05-28,40.28,41.0,39.85,40.75,49200,16.5432766034372,16.8389856191889,16.3666726079189,16.7363088776084,119793.439202259,0.0,1.0
2008-05-29,40.32,41.0,39.33,40.23,77200,16.5597048820901,16.8389856191889,16.1531049854317,16.5227412551212,187968.567203543,0.0,1.0
2008-05-30,40.5,41.2,40.23,40.91,115600,16.633632136028,16.9211270124532,16.5227412551212,16.8020219922199,281465.885605306,0.0,1.0
2008-06-02,40.49,40.77,39.88,39.97,86900,16.6295250663648,16.7445230169349,16.3789938169086,16.4159574438775,211586.379403989,0.0,1.0
2008-06-03,40.58,41.055,40.14,40.95,76600,16.6664886933338,16.8615745023365,16.4857776281522,16.8184502708728,186507.671603515,0.0,1.0
2008-06-04,41.17,41.17,40.5,40.5,123600,16.9088058034635,16.9088058034635,16.633632136028,16.633632136028,300944.493605674,0.0,1.0
2008-06-05,41.34,41.95,40.77,41.03,79800,16.9786259877382,17.2291572371945,16.7445230169349,16.8513068281785,194299.114803663,0.0,1.0
2008-06-06,39.99,40.99,39.77,40.99,88600,16.424171583204,16.8348785495256,16.3338160506132,16.8348785495256,215725.583604066,0.0,1.0
2008-06-09,40.94,41.43,39.1,39.73,223100,16.8143432012096,17.0155896147072,16.0586423831777,16.3173877719603,543209.680610238,0.0,1.0
2008-06-10,41.57,41.88,39.1,41.23,120300,17.0730885899922,17.2004077495519,16.0586423831777,16.9334482214428,292909.567805522,0.0,1.0
2008-06-11,41.08,42.0,40.72,41.31,142200,16.8718421764946,17.2496925855105,16.7239876686188,16.9663047787486,346232.257206526,0.0,1.0
2008-06-12,39.97,41.49,39.88,41.49,34900,16.4159574438775,17.0402320326865,16.3789938169086,17.0402320326865,84975.427401602,0.0,1.0
2008-06-13,41.72,41.72,40.54,40.54,72200,17.1346946349405,17.1346946349405,16.6500604146809,16.6500604146809,175794.437203313,0.0,1.0
2008-06-16,41.7,41.79,40.54,41.48,68500,17.126480495614,17.163444122583,16.6500604146809,17.0361249630233,166785.581003144,0.0,1.0
2008-06-17,41.82,42.37,41.57,41.99,135200,17.1757653315726,17.4016541630496,17.0730885899922,17.2455855158473,329188.475206206,0.0,1.0
2008-06-18,41.88,42.29,40.6,41.46,113900,17.2004077495519,17.3687976057438,16.6747028326602,17.0279108236968,277326.681405228,0.0,1.0
2008-06-19,43.43,43.43,41.86,41.86,65500,17.8370035473505,17.8370035473505,17.1921936102255,17.1921936102255,159481.103003007,0.0,1.0
2008-06-20,43.7,44.99,42.97,43.69,210800,17.9478944282574,18.4777064148124,17.6480783428426,17.9437873585942,513261.320809675,0.0,1.0
2008-06-23,43.29,44.04,43.01,44.04,64500,17.7795045720655,18.0875347968068,17.6645066214954,18.0875347968068,157046.27700296,0.0,1.0
2008-06-24,42.69,43.8,42.5,42.93,79200,17.5330803922725,17.9889651248896,17.4550460686714,17.6316500641897,192838.219203635,0.0,1.0
2008-06-25,42.55,43.45,42.27,42.7,114200,17.4755814169875,17.845217686677,17.3605834664174,17.5371874619357,278057.129205241,0.0,1.0
2008-06-26,40.35,42.03,40.25,41.94,111900,16.5720260910798,17.2620137945002,16.5309553944476,17.2250501675312,272457.029405135,0.0,1.0
2008-06-27,38.93,40.99,38.65,40.18,700700,15.988822198903,16.8348785495256,15.8738242483329,16.5022059068051,1706082.57823216,0.0,1.0
2008-06-30,38.78,39.27,38.66,38.67,161600,15.9272161539547,16.1284625674524,15.8779313179961,15.8820383876593,393467.881607418,0.0,1.0
2008-07-01,38.75,39.41,38.1,38.48,292600,15.9148949449651,16.1859615427374,15.647935416856,15.8040040640582,712430.087613429,0.0,1.0
2008-07-02,36.57,38.69,36.21,38.5,198800,15.0195537583838,15.8902525269858,14.871699250508,15.8122182033847,484043.408809125,0.0,1.0
2008-07-03,36.78,37.19,35.76,36.61,89200,15.1058022213114,15.2741920775033,14.6868811156633,15.0359820370367,217186.479204094,0.0,1.0
2008-07-07,36.19,38.55,36.1,37.37,133000,14.8634851111816,15.8327535517007,14.8265214842126,15.3481193314412,323831.858006104,0.0,1.0
2008-07-08,38.34,38.63,36.0,36.0,172800,15.7465050887732,15.8656101090065,14.7854507875805,14.7854507875805,420737.932807931,0.0,1.0
2008-07-09,36.48,38.2675,36.43,38.13,214800,14.9825901314149,15.7167288337149,14.9620547830988,15.6602566258456,523000.624809858,0.0,1.0
2008-07-10,36.85,37.54,36.06,36.37,108600,15.1345517089539,15.4179395157158,14.8100932055598,14.9374123651195,264422.103604984,0.0,1.0
2008-07-11,36.57,37.06,35.5,36.11,106900,15.0195537583838,15.2208001718814,14.5800973044196,14.8306285538758,260282.899404907,0.0,1.0
2008-07-14,35.86,37.5099,35.27,36.11,86400,14.7279518122954,15.4055772360296,14.4856347021656,14.8306285538758,210368.966403966,0.0,1.0
2008-07-15,35.67,37.63,35.02,35.61,109400,14.6499174886943,15.4549031426848,14.3829579605852,14.625275070715,266369.964405021,0.0,1.0
2008-07-16,37.14,37.39,35.31,35.88,81000,15.2536567291872,15.3563334707676,14.5020629808185,14.7361659516219,197220.906003717,0.0,1.0
2008-07-17,38.14,38.17,36.91,36.97,72100,15.6643636955089,15.6766849044985,15.1591941269332,15.1838365449125,175550.954603309,0.0,1.0
2008-07-18,36.99,38.13,36.7,38.13,115800,15.1920506842389,15.6602566258456,15.0729456640056,15.6602566258456,281952.850805315,0.0,1.0
2008-07-21,38.11,38.16,36.73,37.07,70600,15.6520424865192,15.6725778348353,15.0852668729953,15.2249072415447,171898.71560324,0.0,1.0
2008-07-22,40.59,40.92,37.05,37.84,105000,16.670595762997,16.8061290618831,15.2166931022182,15.5411516056124,255656.730004819,0.0,1.0
2008-07-23,40.4,40.75,39.24,40.61,151100,16.5925614393959,16.7363088776084,16.1161413584627,16.6788099023234,367902.208606934,0.0,1.0
2008-07-24,39.97,41.0,39.77,40.67,90700,16.4159574438775,16.8389856191889,16.3338160506132,16.7034523203027,220838.718204163,0.0,1.0
2008-07-25,41.07,42.06,39.8,40.72,112400,16.8677351068314,17.2743350034898,16.3461372596028,16.7239876686188,273674.442405158,0.0,1.0
2008-07-28,42.06,42.796,40.3,41.77,179500,17.2743350034898,17.5766153307026,16.5514907427637,17.1552299832566,437051.26700824,0.0,1.0
2008-07-29,41.54,44.0,39.11,43.08,565400,17.0607673810026,18.0711065181539,16.0627494528409,17.693256109138,1376650.62042595,0.0,1.0
2008-07-30,41.89,43.84,41.06,41.6,163800,17.2045148192152,18.0053934035424,16.8636280371682,17.0854097989819,398824.498807517,0.0,1.0
2008-07-31,41.51,42.17,41.11,41.6,128600,17.0484461720129,17.3195127697852,16.8841633854842,17.0854097989819,313118.623605903,0.0,1.0
2008-08-01,41.59,41.99,40.98,41.61,109800,17.0813027293187,17.2455855158473,16.8307714798624,17.0895168686451,267343.894805039,0.0,1.0
2008-08-04,41.59,42.2,40.49,41.11,91000,17.0813027293187,17.3318339787749,16.6295250663648,16.8841633854842,221569.166004176,0.0,1.0
2008-08-05,42.78,42.82,40.28,41.83,324000,17.6213823900317,17.6378586709013,16.591614835682,17.2300707193788,786585.279929055,0.125,1.0
2008-08-06,42.35,42.94,41.82,42.57,247000,17.4442623706835,17.68728751351,17.2259516491614,17.5348819154663,599649.889328633,0.0,1.0
2008-08-07,42.59,42.98,41.72,42.17,188500,17.5431200559011,17.7037637943796,17.1847609469874,17.3701191067703,457627.547119219,0.0,1.0
2008-08-08,44.16,44.5,41.71,42.05,308700,18.1898140800327,18.3298624674242,17.18064187677,17.3206902641615,749440.975043517,0.0,1.0
2008-08-11,46.79,47.0,43.9,44.32,333900,19.2731295472085,19.3596300217739,18.0827182543803,18.2557192035111,810619.830149113,0.0,1.0
2008-08-12,46.64,47.03,45.88,46.74,320800,19.2113434939476,19.3719872324261,18.8982941574253,19.2525341961215,778816.536423583,0.0,1.0
2008-08-13,46.23,47.47,45.75,46.53,246700,19.0424616150342,19.5532263219916,18.8447462445991,19.1660337215562,598921.569624995,0.0,1.0
2008-08-14,46.0,46.61,45.37,45.81,164600,18.947723000034,19.1989862832954,18.6882215763379,18.8694606659035,399604.744062725,0.0,1.0
2008-08-15,46.0,46.88,45.2,46.49,213300,18.947723000034,19.3102011791651,18.6181973826421,19.1495574406866,517835.30928663,0.0,1.0
2008-08-18,45.65,46.5,45.17,46.11,122000,18.8035555424251,19.153676510904,18.6058401719899,18.9930327724254,296183.346146126,0.0,1.0
2008-08-19,44.0,45.97,43.97,45.07,155100,18.1239089565543,18.9353657893818,18.1115517459021,18.564649469816,376541.286780854,0.0,1.0
2008-08-20,44.06,44.72,42.71,43.83,194600,18.1486233778587,18.420482012207,17.5925488985099,18.0538847628585,472436.714426526,0.0,1.0
2008-08-21,43.15,44.74,43.01,43.85,91600,17.7737879880754,18.4287201526418,17.7161210050318,18.0621229032933,222380.282844141,0.0,1.0
2008-08-22,43.77,44.4,43.082,43.35,93500,18.0291703415541,18.2886717652502,17.7457783105971,17.8561693924234,226992.974300515,0.0,1.0
2008-08-25,42.32,43.8,42.17,43.69,103400,17.4319051600313,18.0415275522063,17.3701191067703,17.9962177798149,251027.52452057,0.0,1.0
2008-08-26,42.85,43.21,41.81,42.28,123200,17.6502158815534,17.7985024093798,17.221832578944,17.4154288791617,299096.624960679,0.0,1.0
2008-08-27,43.14,43.69,42.68,42.94,88700,17.769668917858,17.9962177798149,17.5801916878577,17.68728751351,215339.859042307,0.0,1.0
2008-08-28,43.95,44.74,43.02,43.02,103700,18.1033136054673,18.4287201526418,17.7202400752492,17.7202400752492,251755.844224207,0.0,1.0
2008-08-29,43.3,43.9,43.01,43.9,141300,17.8355740413364,18.0827182543803,17.7161210050318,18.0827182543803,343038.580413505,0.0,1.0
2008-09-02,43.77,44.99,43.54,44.28,141400,18.0291703415541,18.5316969080768,17.934431726554,18.2392429226415,343281.353648052,0.0,1.0
2008-09-03,43.8,44.83,43.37,43.78,142900,18.0415275522063,18.4657917845984,17.8644075328582,18.0332894117715,346922.952166242,0.0,1.0
2008-09-04,42.49,44.14,42.03,43.5,125000,17.5019293537271,18.1815759395979,17.3124521237268,17.9179554456844,303466.543182506,0.0,1.0
2008-09-05,41.35,42.62,40.85,42.25,180600,17.0323553489436,17.5554772665533,16.8264018380737,17.4030716685095,438448.461590086,0.0,1.0
2008-09-08,42.99,43.56,41.8,42.34,157800,17.707882864597,17.9426698669888,17.2177135087266,17.4401433004661,383096.164113597,0.0,1.0
2008-09-09,42.03,44.15,42.0,43.09,124500,17.3124521237268,18.1856950098153,17.3000949130746,17.749073566771,302252.677009776,0.0,1.0
2008-09-10,43.16,43.58,41.01,42.84,123600,17.7779070582928,17.9509080074236,16.8923069615521,17.6460968113361,300067.717898862,0.0,1.0
2008-09-11,43.49,43.67,41.8801,42.81,106300,17.913836375467,17.9879796393801,17.2507072611679,17.6337396006839,258067.948322403,0.0,1.0
2008-09-12,43.7,44.57,42.91,43.31,85400,18.0003368500323,18.358695958946,17.6749303028578,17.8396931115538,207328.342302289,0.0,1.0
2008-09-15,41.64,43.97,41.43,43.74,56800,17.1518083852482,18.1115517459021,17.0653079106828,18.0168131309019,137895.197222131,0.0,1.0
2008-09-16,43.76,43.87,40.06,40.88,187700,18.0250512713367,18.0703610437281,16.5009952908992,16.8387590487259,455685.361242852,0.0,1.0
2008-09-17,43.19,43.43,41.53,43.2,228100,17.790264268945,17.8891219541626,17.1064986128568,17.7943833391624,553765.747999438,0.0,1.0
2008-09-18,48.21,48.99,42.34,44.79,420800,19.8580375180792,20.1793249950363,17.4401433004661,18.4493155037288,1021589.77096959,0.0,1.0
2008-09-19,49.18,54.55,48.01,51.92,635700,20.2575873291668,22.4695280359099,19.7756561137312,21.3862125687341,1543309.45200896,0.0,1.0
2008-09-22,46.9,49.37,46.52,49.18,202400,19.3184393195999,20.3358496632974,19.1619146513388,20.2575873291668,491373.026721115,0.0,1.0
2008-09-23,45.68,47.58,45.68,47.51,117600,18.8159127530773,19.598536094383,18.8159127530773,19.5697026028612,285501.323826102,0.0,1.0
2008-09-24,44.52,45.79,43.51,45.55,133300,18.338100607859,18.8612225254687,17.9220745159018,18.7623648402511,323616.721649825,0.0,1.0
2008-09-25,44.5,45.11,43.68,44.74,162600,18.3298624674242,18.5811257506856,17.9920987095975,18.4287201526418,394749.279371805,0.0,1.0
2008-09-26,44.92,45.16,42.51,43.92,175800,18.502863416555,18.6017211017725,17.5101674941619,18.0909563948151,426795.346331877,0.0,1.0
2008-09-29,42.84,44.89,40.06,44.08,370500,17.6460968113361,18.4905062059028,16.5009952908992,18.1568615182935,899474.833992946,0.0,1.0
2008-09-30,44.55,45.25,42.25,42.83,152900,18.3504578185112,18.6387927337291,17.4030716685095,17.6419777411186,371200.275620842,0.0,1.0
2008-10-01,42.04,44.55,41.22,44.15,154500,17.3165711939442,18.3504578185112,16.9788074361175,18.1856950098153,375084.647373577,0.0,1.0
2008-10-02,40.97,42.7,40.76,41.85,119300,16.8758306806825,17.5884298282925,16.7893302061171,17.2383088598136,289628.468813384,0.0,1.0
2008-10-03,41.15,45.71,40.98,41.7,124600,16.9499739445957,18.8282699637295,16.8799497508999,17.1765228065526,302495.450244322,0.0,1.0
2008-10-06,39.8,40.98,37.32,40.38,186000,16.3938994652468,16.8799497508999,15.372370051332,16.632805537856,451558.216255571,0.0,1.0
2008-10-07,38.68,40.51,38.67,40.51,144000,15.9325636008982,16.6863534506821,15.9284445306808,16.6863534506821,349593.457746247,0.0,1.0
2008-10-08,38.33,41.5,37.15,37.23,194500,15.7883961432892,17.0941414022046,15.3023458576362,15.3352984193754,472193.941191981,0.0,1.0
2008-10-09,37.16,39.01,37.01,39.01,249400,15.3064649278536,16.0684929180723,15.2446788745926,16.0684929180723,605476.446957736,0.0,1.0
2008-10-10,39.98,40.59,35.2,35.58,305500,16.46804272916,16.7193060124213,14.4991271652434,14.6556518335046,741672.231538047,0.0,1.0
2008-10-13,42.4,42.96,40.76,41.67,250200,17.4648577217705,17.6955256539448,16.7893302061171,17.1641655959004,607418.632834105,0.0,1.0
2008-10-14,41.23,43.81,40.0,43.81,104100,16.9829265063349,18.0456466224237,16.4762808695948,18.0456466224237,252726.937162391,0.0,1.0
2008-10-15,37.54,42.26,37.45,39.37,113200,15.4629895961147,17.4071907387269,15.4259179641581,16.2167794458987,274819.301506078,0.0,1.0
2008-10-16,40.6,40.64,36.11,37.55,234500,16.7234250826387,16.7399013635083,14.8739625550267,15.4671086663321,569303.235010383,0.0,1.0
2008-10-17,40.07,42.8,36.95,39.08,224000,16.5051143611166,17.6296205304665,15.2199644532882,16.0973264095941,543812.045383052,0.0,1.0
2008-10-20,42.12,42.91,40.5,40.89,107800,17.3495237556833,17.6749303028578,16.6822343804648,16.8428781189433,261709.546840594,0.0,1.0
2008-10-21,40.77,42.76,40.3,41.35,145800,16.7934492763345,17.6131442495969,16.5998529761168,17.0323553489436,353963.375968076,0.0,1.0
2008-10-22,37.65,41.55,37.03,39.71,144300,15.5082993685061,17.1147367532916,15.2529170150274,16.3568278332903,350321.777449886,0.0,1.0
2008-10-23,36.68,39.15,34.93,37.91,194400,15.1087495574184,16.1261599011159,14.3879122693737,15.6153951941585,471951.167957435,0.0,1.0
2008-10-24,35.15,35.9,31.24,33.6,161100,14.4785318141564,14.7874620804613,12.8679753591536,13.8400759304596,391107.680853616,0.0,1.0
2008-10-27,33.79,35.63,33.01,33.01,204100,13.9183382645902,14.6762471845916,13.5970507876331,13.5970507876331,495500.171708397,0.0,1.0
2008-10-28,36.88,37.71,34.13,34.13,421100,15.1911309617664,15.5330137898105,14.0583866519818,14.0583866519818,1022318.09067323,0.0,1.0
2008-10-29,39.11,40.0,37.15,37.76,201500,16.1096836202463,16.4762808695948,15.3023458576362,15.5536091408975,489188.067610201,0.0,1.0
2008-10-30,40.53,40.77,38.82,39.67,151000,16.694591591117,16.7934492763345,15.9902305839418,16.3403515524207,366587.584164467,0.0,1.0
2008-10-31,42.16,43.2,38.87,40.48,193000,17.3660000365529,17.7943833391624,16.0108259350288,16.67399624003,468552.342673791,0.0,1.0
2008-11-03,42.89,43.5,41.51,42.23,202400,17.666692162423,17.9179554456844,17.098260472422,17.3948335280747,491373.026721116,0.0,1.0
2008-11-04,43.48,44.0,42.63,43.5,254800,17.961205682967,18.1760131106382,17.6100781569661,17.9694675071082,616812.9353647,0.125,1.0
2008-11-05,41.22,43.91,41.0,43.04,167400,17.0276195550115,18.1388349020028,16.9367394894584,17.7794455518607,405237.383752161,0.0,1.0
2008-11-06,39.75,43.4372,39.66,40.79,206000,16.4203754806334,17.9435253793049,16.383197271998,16.8499903359758,498679.217759528,0.0,1.0
2008-11-07,39.95,41.55,38.92,40.02,174100,16.5029937220454,17.1639396533413,16.0775097787736,16.5319101065396,421456.562193853,0.0,1.0
2008-11-10,39.44,41.1,38.99,41.0,157000,16.2923172064448,16.9780486101643,16.1064261632678,16.9367394894584,380061.34557401,0.0,1.0
2008-11-11,38.92,40.18,37.87,39.01,194500,16.0775097787736,16.5980046996692,15.6437640113607,16.114687987409,470840.329389458,0.0,1.0
2008-11-12,35.91,38.64,35.73,38.39,200300,14.8341052455232,15.9618442407968,14.7597488282524,15.8585714390319,484880.812219579,0.0,1.0
2008-11-13,35.13,36.96,34.26,36.07,499500,14.5118941040164,15.2678510129361,14.1525047538742,14.9001998386527,1209176.06442177,0.0,1.0
2008-11-14,33.16,35.97,33.03,34.43,355900,13.6981044261083,14.8588907179468,13.6444025691905,14.2227302590744,861553.075731144,0.0,1.0
2008-11-17,32.51,34.27,32.51,33.25,260500,13.4295951415193,14.1566356659448,13.4295951415193,13.7352826347437,630611.340904646,0.0,1.0
2008-11-18,32.02,33.69,31.19,32.68,287600,13.2271804500599,13.91704276585,12.8843147482001,13.4998206467195,696214.286541944,0.0,1.0
2008-11-19,29.48,33.13,29.35,31.91,219000,12.1779287841276,13.6857116898965,12.1242269272098,13.1817404172833,530149.265482217,0.0,1.0
2008-11-20,25.95,29.14,25.49,29.14,370100,10.719716823206,12.0374777737272,10.5296948679584,12.0374777737272,895928.050935925,0.0,1.0
2008-11-21,26.48,28.21,23.76,26.36,363800,10.9386551629477,11.6533029511615,9.81504707974464,10.8890842181005,880677.181654937,0.0,1.0
2008-11-24,27.66,28.2,26.58,26.74,247500,11.4261027872785,11.6491720390909,10.9799642836537,11.0460588767833,599141.293181957,0.0,1.0
2008-11-25,27.62,28.5399,26.49,27.9,268600,11.4095791389961,11.7895817403705,10.9427860750183,11.5252446769729,650219.601408782,0.0,1.0
2008-11-26,28.46,28.63,26.26,27.02,160900,11.7565757529265,11.8268012581266,10.8477750973945,11.1617244147601,389502.359890814,0.0,1.0
2008-11-28,29.52,29.66,27.45,27.98,72800,12.19445243241,12.2522852013984,11.3393536337959,11.5582919735377,176232.267247057,0.0,1.0
2008-12-01,25.56,29.97,25.37,28.73,357200,10.5586112524526,12.380343475587,10.4801239231112,11.8681103788326,864700.080503413,0.0,1.0
2008-12-02,27.05,27.09,26.03,26.03,173100,11.1741171509719,11.1906407992543,10.7527641197708,10.7527641197708,419035.789292109,0.0,1.0
2008-12-03,27.94,28.43,25.82,26.46,113800,11.5417683252553,11.7441830167147,10.6660149662882,10.9303933388065,275483.956218613,0.0,1.0
2008-12-04,27.89,28.91,26.6548,27.45,242300,11.5211137649023,11.9424667961034,11.0108635059418,11.3393536337959,586553.274092881,0.0,1.0
2008-12-05,28.55,28.77,26.46,27.37,156400,11.7937539615619,11.884634027115,10.9303933388065,11.3063063372311,378608.881832961,0.0,1.0
2008-12-08,29.7,30.07,28.78,29.09,182300,12.2688088496808,12.421652596293,11.8887649391856,12.0168232133742,441306.899988165,0.0,1.0
2008-12-09,28.2,30.02,28.01,29.29,188000,11.6491720390909,12.40099803594,11.5706847097495,12.0994414547862,455105.305528112,0.0,1.0
2008-12-10,28.24,29.2,27.55,28.38,220500,11.6656956873733,12.0622632461508,11.3806627545019,11.7235284563617,533780.424834833,0.0,1.0
2008-12-11,26.7,28.6,26.33,27.85,233400,11.0295352285009,11.8144085219148,10.8766914818887,11.5045901166199,565008.39526735,0.0,1.0
2008-12-12,27.07,27.6,25.13,25.91,233300,11.1823789751131,11.4013173148549,10.3809820334168,10.7031931749236,564766.317977175,0.0,1.0
2008-12-15,26.06,27.76,25.55,27.26,313800,10.7651568559825,11.4674119079845,10.554480340382,11.2608663044545,759638.536567673,0.0,1.0
2008-12-16,27.61,27.66,25.41,26.36,196000,11.4054482269255,11.4261027872785,10.4966475713936,10.8890842181005,474471.488742075,0.0,1.0
2008-12-17,27.46,27.95,26.53,27.12,173100,11.3434845458665,11.5458992373259,10.9593097233007,11.2030335354661,419035.789292108,0.0,1.0
2008-12-18,26.61,28.32,25.99,27.33,204600,10.9923570198655,11.6987429839381,10.7362404714884,11.2897826889487,495290.135697086,0.0,1.0
2008-12-19,28.03,29.01,26.36,28.84,415200,11.5789465338907,11.9837759168094,10.8890842181005,11.9135504116092,1005104.90880464,0.0,1.0
2008-12-22,27.15,28.49,26.06,27.13,136600,11.2154262716779,11.7689684891383,10.7651568559825,11.2071644475367,330677.578378406,0.0,1.0
2008-12-23,26.45,27.47,26.18,27.28,108500,10.9262624267359,11.3476154579371,10.8147278008297,11.2691281285957,262653.859839364,0.0,1.0
2008-12-24,26.43,26.6,25.01,26.33,49200,10.9180006025947,10.9882261077949,10.3314110885696,10.8766914818887,119102.026765868,0.0,1.0
2008-12-26,26.82,26.95,26.4,26.6,30400,11.0791061733481,11.1328080302659,10.9056078663829,10.9882261077949,73591.4962130567,0.0,1.0
2008-12-29,27.31,27.48,26.76,26.85,162900,11.2815208648075,11.3517463700077,11.0543207009245,11.0914989095599,394343.905694306,0.0,1.0
2008-12-30,28.06,28.33,26.09,27.32,742900,11.5913392701025,11.7028738960087,10.7775495921943,11.2856517768781,1798392.18870657,0.0,1.0
2008-12-31,28.11,29.16,27.88,28.0,319500,11.6119938304555,12.0457395978684,11.5169828528317,11.5665537976789,773436.942107616,0.0,1.0
2009-01-02,28.81,29.5,27.96,28.19,282700,11.9011576753974,12.1861906082688,11.5500301493965,11.6450411270203,684352.499323394,0.0,1.0
2009-01-05,29.54,29.87,28.62,29.03,167800,12.2027142565512,12.339034354881,11.822670346056,11.9920377409506,406205.692912859,0.0,1.0
2009-01-06,30.06,30.55,29.33,29.58,169300,12.4175216842224,12.6199363756818,12.1159651030686,12.2192379048336,409836.852265476,0.0,1.0
2009-01-07,28.99,29.68,28.64,29.68,82600,11.9755140926682,12.2605470255396,11.8309321701972,12.2605470255396,199955.841684161,0.0,1.0
2009-01-08,29.21,29.32,28.53,28.79,88400,12.0663941582214,12.111834190998,11.7854921374207,11.8928958512562,213996.324514283,0.0,1.0
2009-01-09,28.49,29.3,28.04,29.3,138700,11.7689684891383,12.1035723668568,11.5830774459613,12.1035723668568,335761.201472069,0.0,1.0
2009-01-12,28.15,29.13,28.12,28.625,152300,11.6285174787379,12.0333468616566,11.6161247425261,11.8247358020913,368683.712935805,0.0,1.0
2009-01-13,28.68,29.32,27.81,27.98,155500,11.8474558184796,12.111834190998,11.4880664683375,11.5582919735377,376430.186221393,0.0,1.0
2009-01-14,28.48,28.73,28.21,28.21,235300,11.7648375770677,11.8681103788326,11.6533029511615,11.6533029511615,569607.863780663,0.0,1.0
2009-01-15,28.11,28.44,26.73,28.41,130200,11.6119938304555,11.7483139287853,11.0419279647127,11.7359211925735,315184.631807235,0.0,1.0
2009-01-16,27.87,29.33,27.34,28.2,130100,11.5128519407611,12.1159651030686,11.2939136010193,11.6491720390909,314942.554517061,0.0,1.0
2009-01-20,26.25,28.14,26.2,27.5,169800,10.8436441853239,11.6243865666673,10.8229896249709,11.3600081941489,411047.238716351,0.0,1.0
2009-01-21,27.82,27.92,26.26,26.56,110300,11.4921973804081,11.5335065011141,10.8477750973945,10.9717024595125,267011.251062504,0.0,1.0
2009-01-22,26.69,27.875,26.17,27.875,100800,11.0254043164303,11.5149173967964,10.8105968887591,11.5149173967964,244013.908495925,0.0,1.0
2009-01-23,26.44,26.85,25.8,25.86,108200,10.9221315146653,11.0914989095599,10.657753142147,10.6825386145706,261927.62796884,0.0,1.0
2009-01-26,26.89,27.6181,25.93,26.56,69100,11.1080225578423,11.4087942657027,10.7114549990648,10.9717024595125,167275.407510599,0.0,1.0
2009-01-27,27.36,28.0,26.58,27.07,74700,11.3021754251605,11.5665537976789,10.9799642836537,11.1823789751131,180831.735760373,0.0,1.0
2009-01-28,28.08,28.64,27.4,27.7,103300,11.5996010942437,11.8309321701972,11.3186990734429,11.4426264355609,250065.840750287,0.0,1.0
2009-01-29,27.14,28.31,26.75,27.8,63300,11.2112953596073,11.6946120718675,11.0501897888539,11.4839355562669,153234.924680476,0.0,1.0
2009-01-30,25.99,27.85,25.68,27.35,111100,10.7362404714884,11.5045901166199,10.6081821972998,11.2980445130899,268947.8693839,0.0,1.0
2009-02-02,25.79,26.31,25.3,25.69,170900,10.6536222300764,10.8684296577475,10.451207538617,10.6123131093704,413710.088908267,0.0,1.0
2009-02-03,25.8,26.22,25.3425,25.89,451400,10.657753142147,10.8312514491121,10.468763914917,10.6949313507824,1092736.88784782,0.0,1.0
2009-02-04,26.06,26.85,25.65,25.73,87500,10.7651568559825,11.0914989095599,10.595789461088,10.6288367576528,211817.628902713,0.0,1.0
2009-02-05,26.62,27.07,25.68,25.76,60200,10.9964879319361,11.1823789751131,10.6081821972998,10.6412294938646,145730.528685066,0.0,1.0
2009-02-06,28.22,28.46,26.21,26.67,91000,11.6574338632321,11.7565757529265,10.8271205370415,11.0171424922891,220290.33405882,0.0,1.0
2009-02-09,28.14,28.96,27.42,28.01,45700,11.6243865666673,11.9631213564564,11.3269608975841,11.5706847097495,110629.321609759,0.0,1.0
2009-02-10,26.55,28.49,26.33,27.86,83100,11.0192079483244,11.8243779453018,10.9279000105229,11.5629052143246,200223.556025685,0.125,1.0
2009-02-11,26.27,27.22,25.88,26.62,138400,10.9029978456679,11.2972821225383,10.7411337741106,11.0482604739886,333464.983802102,0.0,1.0
2009-02-12,25.95,26.25,24.15,25.81,107000,10.7701862997747,10.8946971240496,10.0231213541256,10.7120812484465,257808.910887464,0.0,1.0
2009-02-13,25.91,26.84,25.49,25.9,69000,10.7535848565381,11.1395684117901,10.5792697025533,10.7494344957289,166250.606086308,0.0,1.0
2009-02-17,24.78,26.16,24.58,24.94,131400,10.2845940851028,10.8573438767671,10.2015868689196,10.3509998580494,316598.9802861,0.0,1.0
2009-02-18,23.93,25.15,23.79,24.93,132400,9.93181341632405,10.4381574350418,9.87370836499578,10.3468494972402,319008.409359814,0.0,1.0
2009-02-19,23.06,24.7,23.01,24.17,112200,9.57073202592698,10.2513911986295,9.54998022188117,10.0314220757439,270337.942070779,0.0,1.0
2009-02-20,22.34,23.15,21.58,22.58,123500,9.27190604766733,9.60808527320943,8.95647862617104,9.37151470708721,297564.490603755,0.0,1.0
2009-02-23,21.45,23.1,21.39,21.67,109300,8.90252393565194,9.58733346916362,8.87762177079697,8.9938318734535,263350.597757007,0.0,1.0
2009-02-24,21.78,22.01,21.13,21.72,157000,9.03948584235427,9.134944140965,8.76971238975876,9.0145836774993,378280.364573194,0.0,1.0
2009-02-25,21.15,21.96,20.88,21.59,120600,8.77801311137708,9.11419233691919,8.66595336952972,8.9606289869802,290577.146289982,0.0,1.0
2009-02-26,21.53,22.0024,21.06,21.29,134200,8.93572682212523,9.13178986675003,8.74065986409463,8.83611816270535,323345.381692501,0.0,1.0
2009-02-27,22.0,22.24,20.5222,21.11,211100,9.13079378015583,9.23040243957571,8.51745345977791,8.76141166814044,508630.477461155,0.0,1.0
2009-03-02,20.74,21.86,20.01,21.45,256900,8.60784831820145,9.07268872882757,8.30487197913265,8.90252393565194,618982.329037284,0.0,1.0
2009-03-03,18.93,21.64,18.78,21.05,324300,7.85663301174318,8.98138079102601,7.79437759960575,8.73650950328547,781377.848605648,0.0,1.0
2009-03-04,19.74,20.24,18.7928,19.24,158500,8.19281223728528,8.40033027774336,7.79969006144148,7.98529419682719,381894.508183766,0.0,1.0
2009-03-05,17.34,19.5025,17.12,19.28,237700,7.19672564308646,8.09424116806769,7.1054177052849,8.00189564006384,572721.290821963,0.0,1.0
2009-03-06,18.0,18.51,17.45,17.45,154900,7.47064945649114,7.68231785775839,7.24237961198724,7.24237961198724,373220.563518393,0.0,1.0
2009-03-09,17.41,18.19,17.28,17.74,171200,7.22577816875059,7.54950631186521,7.17182347823149,7.36274007545293,412494.257419942,0.0,1.0
2009-03-10,18.97,19.04,17.73,17.73,155600,7.87323445497982,7.90228698064396,7.35858971464377,7.35858971464377,374907.163869994,0.0,1.0
2009-03-11,18.87,19.7,18.47,19.68,106700,7.83173084688821,8.17621079404863,7.66571641452174,8.16791007243031,257086.082165349,0.0,1.0
2009-03-12,19.94,20.05,18.29,18.91,144200,8.27581945346851,8.32147342236929,7.59100991995683,7.84833229012485,347439.672429647,0.0,1.0
2009-03-13,20.16,20.57,19.95,20.11,108800,8.36712739127007,8.5372921844457,8.27996981427768,8.34637558722426,262145.88322015,0.0,1.0
2009-03-16,19.46,20.65,19.44,20.31,119700,8.07660213462875,8.570495070919,8.06830141301043,8.4293828034075,288408.660123639,0.0,1.0
2009-03-17,20.64,20.64,18.74,19.39,148600,8.56634471010983,8.56634471010983,7.7777761563691,8.04754960896462,358041.160353991,0.0,1.0
2009-03-18,21.84,22.22,19.48,19.48,235000,9.06438800720924,9.22210171795739,8.08490285624707,8.08490285624707,566215.832322934,0.0,1.0
2009-03-19,21.35,22.13,21.1,22.1,151400,8.86102032756032,9.18474847067493,8.75726130733128,9.17229738824745,364787.561760392,0.0,1.0
2009-03-20,20.23,21.88,19.79,21.59,262000,8.39617991693421,9.08098945044589,8.21356404133109,8.9606289869802,631270.417313228,0.0,1.0
2009-03-23,22.47,22.48,20.8,20.89,183700,9.32586073818643,9.3300110989956,8.63275048305642,8.67010373033888,442612.120841374,0.0,1.0
2009-03-24,21.24,22.68,21.22,22.18,110000,8.81536635865954,9.41301831517883,8.80706563704122,9.20550027472074,265037.198108607,0.0,1.0
2009-03-25,22.0,22.39,20.92,21.48,122900,9.13079378015583,9.29265785171314,8.68255481276637,8.91497501807942,296118.833159526,0.0,1.0
2009-03-26,23.82,24.13,22.2,22.42,142100,9.88615944742327,10.0148206325073,9.21380099633907,9.30510893414063,342379.871374846,0.0,1.0
2009-03-27,23.65,24.58,23.16,24.5,129100,9.81560331366752,10.2015868689196,9.61223563401859,10.1683839824463,311057.293416556,0.0,1.0
2009-03-30,22.17,23.83,21.4207,22.9,199100,9.20134991391158,9.89030980823243,8.89036337848109,9.50432625298039,479717.328576579,0.0,1.0
2009-03-31,22.13,23.3,21.63,22.41,140700,9.18474847067493,9.67034068534686,8.97723043021685,9.30095857333146,339006.670671646,0.0,1.0
2009-04-01,20.15,21.88,19.52,21.65,407700,8.36297703046091,9.08098945044589,8.10150429948372,8.98553115183517,982324.233353447,0.0,1.0
2009-04-02,23.5,24.04,20.59,20.59,286600,9.75334790153009,9.97746738522483,8.54559290606403,8.54559290606403,690542.372526608,0.0,1.0
2009-04-03,23.98,24.02,22.92,23.37,97100,9.95256522036986,9.9691666636065,9.51262697459871,9.69939321101099,233955.563057689,0.0,1.0
2009-04-06,23.47,23.7083,22.95,23.57,102200,9.74089681910261,9.83979991718493,9.5250780570262,9.78240042719423,246243.651333633,0.0,1.0
2009-04-07,21.94,23.2975,21.83,23.04,74600,9.10589161530086,9.66930309514457,9.06023764640008,9.56243130430865,179743.40889911,0.0,1.0
2009-04-08,22.22,22.44,21.74,21.94,77500,9.22210171795739,9.31340965575895,9.02288439911763,9.10589161530086,186730.753212882,0.0,1.0
2009-04-09,24.36,24.5,22.65,22.82,91100,10.110278931118,10.1683839824463,9.40056723275135,9.4711233665071,219498.988615401,0.0,1.0
2009-04-13,23.2,24.09,22.68,24.04,114200,9.62883707725524,9.99821918927064,9.41301831517883,9.97746738522483,275156.800218209,0.0,1.0
2009-04-14,22.71,23.15,22.41,22.74,77100,9.42546939760632,9.60808527320943,9.30095857333146,9.4379204800338,185766.981583396,0.0,1.0
2009-04-15,23.46,23.56,22.3,22.47,84900,9.73674645829345,9.77825006638506,9.25530460443069,9.32586073818643,204560.52835837,0.0,1.0
2009-04-16,24.22,24.47,23.4601,23.65,97800,10.0521738797897,10.1559329000188,9.73678796190154,9.81560331366752,235642.16340929,0.0,1.0
2009-04-17,24.18,24.58,23.77,24.3,81500,10.0355724365531,10.2015868689196,9.86540764337746,10.085376766263,196368.469507741,0.0,1.0
2009-04-20,22.83,24.36,22.58,23.48,99000,9.47527372731626,10.110278931118,9.37151470708721,9.74504717991177,238533.478297746,0.0,1.0
2009-04-21,23.75,23.97,22.66,22.66,83500,9.85710692175914,9.9484148595607,9.40471759356051,9.40471759356051,201187.32765517,0.0,1.0
2009-04-22,23.9,24.42,23.27,23.27,93300,9.91936233389656,10.135181095973,9.65788960291937,9.65788960291937,224799.732577573,0.0,1.0
2009-04-23,23.22,24.59,22.05,23.96,86000,9.63713779887356,10.2057372297287,9.15154558420164,9.94426449875153,207210.900339457,0.0,1.0
2009-04-24,23.76,24.17,22.97,23.4,103700,9.8612572825683,10.0314220757439,9.53337877864452,9.71184429343848,249857.794944205,0.0,1.0
2009-04-27,22.24,23.65,22.04,23.18,184300,9.23040243957571,9.81560331366752,9.14739522339248,9.62053635563692,444057.778285603,0.0,1.0
2009-04-28,22.11,22.61,21.5,21.61,127000,9.17644774905661,9.3839657895147,8.92327573969775,8.96892970859852,305997.492361756,0.0,1.0
2009-04-29,23.65,23.89,22.25,22.25,75000,9.81560331366752,9.9152119730874,9.23455280038488,9.23455280038488,180707.180528596,0.0,1.0
2009-04-30,23.69,24.16,23.45,23.81,149000,9.83220475690417,10.0272717149348,9.73259609748428,9.88200908661411,359004.931983477,0.0,1.0
2009-05-01,23.77,24.09,22.89,23.55,162900,9.86540764337746,9.99821918927064,9.50017589217123,9.7740997055759,392495.99610811,0.0,1.0
2009-05-04,25.02,25.06,23.29,23.76,173000,10.3842027445227,10.4008041877593,9.6661903245377,9.8612572825683,416831.229752627,0.0,1.0
2009-05-05,24.94,25.36,24.45,24.89,159800,10.3509998580494,10.5253150120342,10.1476321784005,10.3302480540036,385026.765979594,0.0,1.0
2009-05-06,25.42,25.48,24.84,25.09,159400,10.5502171768891,10.5751193417441,10.3094962499578,10.4132552701868,384062.994350111,0.0,1.0
2009-05-07,25.22,25.64,24.97,25.64,168200,10.4672099607059,10.6415251146907,10.3634509404769,10.6415251146907,405265.970198798,0.0,1.0
2009-05-08,26.33,26.35,25.17,25.51,126300,10.9279000105229,10.9362007321412,10.4464581566601,10.5875704241716,304310.892010154,0.0,1.0
2009-05-11,25.31,25.8,24.85,25.69,148500,10.5045632079884,10.7079308876373,10.3136466107669,10.6622769187365,357800.217446619,0.0,1.0
2009-05-12,24.31,26.13,23.87,25.41,93200,10.1414066371867,10.9006563319494,9.95785176592542,10.60029381534,223410.033840091,0.125,1.0
2009-05-13,23.18,24.07,22.9,23.99,255800,9.67000435417475,10.0412857983169,9.55319670882665,10.0079121853603,613179.041376556,0.0,1.0
2009-05-14,23.25,23.9,22.97,23.18,181200,9.69920626551177,9.97036687078414,9.58239862016367,9.67000435417475,434355.130169789,0.0,1.0
2009-05-15,23.87,24.12,23.19,23.19,274100,9.95785176592542,10.0621443064148,9.67417605579432,9.67417605579432,657046.032999664,0.0,1.0
2009-05-18,24.25,24.45,23.77,24.04,142700,10.1163764274693,10.1998104598608,9.91613474972967,10.0287706934582,342066.650525545,0.0,1.0
2009-05-19,23.51,23.98,23.18,23.98,115900,9.80767050762072,10.0037404837407,9.67000435417475,10.0037404837407,277824.280279683,0.0,1.0
2009-05-20,22.86,24.16,22.83,23.59,184500,9.53650990234835,10.0788311128931,9.52399479748962,9.84104412057732,442265.571282153,0.0,1.0
2009-05-21,23.46,23.5,22.36,22.71,222500,9.78681199952285,9.80349880600114,9.3279248213696,9.47393437805472,533355.499242704,0.0,1.0
2009-05-22,22.82,23.6,22.8,23.55,68200,9.51982309587005,9.84521582219689,9.5114796926309,9.82435731409902,163482.449655517,0.0,1.0
2009-05-26,24.02,24.18,22.79,22.79,148600,10.020427290219,10.0871745161322,9.50730799101132,9.50730799101132,356209.560393107,0.0,1.0
2009-05-27,23.47,24.31,23.43,23.91,60000,9.79098370114242,10.1414066371867,9.77429689466412,9.97453857240372,143826.202042977,0.0,1.0
2009-05-28,23.35,23.71,22.79,23.69,61100,9.74092328170752,9.89110454001222,9.50730799101132,9.88276113677307,146463.015747098,0.0,1.0
2009-05-29,23.78,23.78,23.18,23.36,77900,9.92030645134924,9.92030645134924,9.67000435417475,9.74509498332709,186734.352319131,0.0,1.0
2009-06-01,25.19,25.31,24.2,24.2,104000,10.5085163797093,10.5585767991442,10.0955179193714,10.0955179193714,249298.750207826,0.0,1.0
2009-06-02,25.82,25.94,24.84,24.94,167900,10.7713335817425,10.8213940011774,10.3625068230242,10.4042238392199,402473.655383597,0.0,1.0
2009-06-03,25.48,25.96,25.08,25.5,108000,10.629495726677,10.8297374044166,10.462627661894,10.6378391299161,258887.163677357,0.0,1.0
2009-06-04,26.69,26.9487,25.15,25.4,68600,11.1342716226456,11.242193543544,10.491829573231,10.5961221137204,164441.291002469,0.0,1.0
2009-06-05,26.56,26.87,26.12,26.87,55900,11.0800395015911,11.2093622517979,10.8964846303298,11.2093622517979,133998.078236706,0.0,1.0
2009-06-08,25.33,26.36,25.25,26.3,114900,10.5669202023834,10.9966054691996,10.5335465894268,10.9715752594821,275427.176912299,0.0,1.0
2009-06-09,25.13,25.71,25.05,25.71,90200,10.4834861699919,10.7254448639272,10.4501125570353,10.7254448639272,216218.723737941,0.0,1.0
2009-06-10,25.16,25.44,24.77,25.44,112300,10.4960012748506,10.6128089201987,10.3333049116872,10.6128089201987,269194.708157104,0.0,1.0
2009-06-11,24.75,25.65,24.71,25.11,86100,10.324961508448,10.7004146542098,10.3082747019697,10.4751427667527,206390.599931672,0.0,1.0
2009-06-12,24.86,24.93,24.1601,24.6,89000,10.3708502262633,10.4000521376004,10.0788728299093,10.2623859841544,213342.199697083,0.0,1.0
2009-06-15,23.71,25.28,23.41,24.37,123400,9.89110454001222,10.5460616942855,9.76595349142497,10.1664368469042,295802.555535055,0.0,1.0
2009-06-16,22.94,24.26,22.62,23.95,135200,9.56988351530495,10.1205481290888,9.43638906347855,9.99122537888202,324088.375270174,0.0,1.0
2009-06-17,23.41,23.62,22.43,22.88,227900,9.76595349142497,9.85355922543604,9.35712673270662,9.5448533055875,546299.857426573,0.0,1.0
2009-06-18,23.6,23.9,23.49,23.5,138900,9.84521582219689,9.97036687078414,9.79932710438157,9.80349880600114,332957.657729491,0.0,1.0
2009-06-19,24.0,24.24,23.87,23.94,308600,10.0120838869799,10.1122047258497,9.95785176592542,9.98705367726244,739746.099174376,0.0,1.0
2009-06-22,23.92,24.14,23.63,23.86,141600,9.97871027402329,10.0704877096539,9.85773092705562,9.95368006430584,339429.836821425,0.0,1.0
2009-06-23,24.0,24.35,23.72,24.04,113700,10.0120838869799,10.158093443665,9.89527624163179,10.0287706934582,272550.65287144,0.0,1.0
2009-06-24,23.5,24.44,23.34,24.11,81200,9.80349880600114,10.1956387582412,9.73675158008794,10.0579726047952,194644.793431495,0.0,1.0
2009-06-25,24.3,24.3,23.37,23.37,77400,10.1372349355671,10.1372349355671,9.74926668494667,9.74926668494667,185535.80063544,0.0,1.0
2009-06-26,25.88,26.06,24.3,24.34,757200,10.79636379146,10.8714544206123,10.1372349355671,10.1539217420454,1815086.66978236,0.0,1.0
2009-06-29,26.06,26.06,25.03,25.87,339400,10.8714544206123,10.8714544206123,10.4417691537961,10.7921920898404,813576.882889773,0.0,1.0
2009-06-30,25.92,26.25,25.4,25.95,117900,10.8130505979383,10.9507167513843,10.5961221137204,10.825565702797,282618.487014449,0.0,1.0
2009-07-01,26.58,27.18,25.82,26.05,243600,11.0883829048302,11.3386850020047,10.7713335817425,10.8672827189928,583934.380294486,0.0,1.0
2009-07-02,25.18,27.12,25.12,26.28,85200,10.5043446780897,11.3136547922873,10.4793144683723,10.963231856243,204233.206901027,0.0,1.0
2009-07-06,24.33,25.58,23.86,25.33,128100,10.1497500404259,10.6712127428727,9.95368006430584,10.5669202023834,307068.941361754,0.0,1.0
2009-07-07,23.65,24.42,23.6,24.42,72800,9.86607433029477,10.187295355002,9.84521582219689,10.187295355002,174509.125145478,0.0,1.0
2009-07-08,23.29,24.38,23.03,23.83,117700,9.71589307199007,10.1706085485237,9.60742882988112,9.94116495944712,282139.066340972,0.0,1.0
2009-07-09,23.12,23.52,23.08,23.47,57400,9.6449741444573,9.81184220924029,9.62828733797899,9.79098370114242,137593.733287781,0.0,1.0
2009-07-10,23.36,23.42,22.8,22.91,67900,9.74509498332709,9.77012519304454,9.5114796926309,9.55736841044622,162763.318645302,0.0,1.0
2009-07-13,23.69,23.75,22.98,23.39,94200,9.88276113677307,9.90779134649052,9.58657032178325,9.75761008818582,225807.137207473,0.0,1.0
2009-07-14,23.59,23.99,23.23,23.99,75800,9.84104412057732,10.0079121853603,9.69086286227262,10.0079121853603,181700.435247627,0.0,1.0
2009-07-15,24.93,24.95,23.76,24.0,67900,10.4000521376004,10.4083955408395,9.91196304811009,10.0120838869799,162763.318645301,0.0,1.0
2009-07-16,25.5,25.61,24.69,24.72,54000,10.6378391299161,10.6837278477315,10.2999312987306,10.3124464035893,129443.581838679,0.0,1.0
2009-07-17,24.92,26.18,24.76,25.57,78400,10.3958804359808,10.9215148400472,10.3291332100676,10.6670410412532,187932.904002822,0.0,1.0
2009-07-20,25.53,25.68,25.13,25.13,121700,10.6503542347749,10.7129297590685,10.4834861699919,10.4834861699919,291727.479810503,0.0,1.0
2009-07-21,26.19,26.22,25.53,25.75,92000,10.9256865416668,10.9382016465255,10.6503542347749,10.7421316704055,220533.509799231,0.0,1.0
2009-07-22,26.54,26.76,25.88,25.98,79800,11.0716960983519,11.1634735339826,10.79636379146,10.8380808076557,191288.848717159,0.0,1.0
2009-07-23,28.56,28.56,26.29,26.44,224300,11.9143798255061,11.9143798255061,10.9674035578626,11.0299790821562,537670.285303993,0.0,1.0
2009-07-24,28.91,28.95,27.56,28.14,97400,12.0603893821912,12.0770761886695,11.4972096635486,11.7391683574839,233477.867983098,0.0,1.0
2009-07-27,29.12,29.92,28.43,28.95,82000,12.1479951162023,12.4817312457683,11.8601477044516,12.0770761886695,196562.476125401,0.0,1.0
2009-07-28,32.86,33.05,27.16,28.76,215900,13.7082115219233,13.7874738526952,11.3303415987656,11.9978138578976,517534.617017977,0.0,1.0
2009-07-29,33.02,33.23,32.25,32.67,163800,13.7749587478365,13.8625644818476,13.4537377231292,13.6289491911514,392645.531577326,0.0,1.0
2009-07-30,32.99,33.38,32.56,33.36,123300,13.7624436429778,13.9251400061412,13.5830604733361,13.916796602902,295562.845198316,0.0,1.0
2009-07-31,32.4,33.25,32.26,32.75,118000,13.5163132474229,13.8709078850867,13.4579094247488,13.662322804108,282858.197351186,0.0,1.0
2009-08-03,32.13,32.66,31.71,32.58,210600,13.4036773036943,13.6247774895318,13.2284658356722,13.5914038765752,504829.969170849,0.0,1.0
2009-08-04,33.39,33.39,31.93,31.99,181200,13.9293117077608,13.9293117077608,13.3202432713028,13.3452734810203,434355.130169788,0.0,1.0
2009-08-05,33.28,33.32,31.85,32.91,200500,13.8834229899454,13.9001097964237,13.2868696583462,13.7290700300212,480619.225160282,0.0,1.0
2009-08-06,32.32,33.48,32.19,33.34,171000,13.4829396344663,13.9668570223369,13.4287075134118,13.9084531996629,409904.675822482,0.0,1.0
2009-08-07,33.47,34.305,32.71,32.95,160800,13.9626853207174,14.3110224059519,13.6456359976297,13.7457568364995,385454.221475176,0.0,1.0
2009-08-10,33.68,33.96,33.19,33.41,117600,14.0502910547284,14.1670987000765,13.8458776753693,13.9376551109999,281899.356004235,0.0,1.0
2009-08-11,33.46,33.93,32.885,33.6,91900,14.0106598893425,14.2074623444528,13.7698909283033,14.0692818972477,219473.888045705,0.125,1.0
2009-08-12,33.42,33.75,33.26,33.39,171200,13.9939107442267,14.1320911914318,13.9269141637636,13.9813488853899,408856.688067733,0.0,1.0
2009-08-13,33.73,33.85,32.92,33.49,122100,14.1237166188739,14.1739640542213,13.7845464302796,14.0232217481793,291596.972038962,0.0,1.0
2009-08-14,33.23,33.79,32.6,33.78,97000,13.9143523049268,14.1488403365476,13.6505532693534,14.1446530502687,231653.614150526,0.0,1.0
2009-08-17,32.22,32.69,31.91,32.54,89900,13.4914363907536,13.6882388458639,13.3616305161064,13.6254295516798,214697.524867343,0.0,1.0
2009-08-18,32.63,32.98,31.46,32.31,100700,13.6631151281902,13.8096701479532,13.1732026335539,13.5291219672641,240489.886030496,0.0,1.0
2009-08-19,32.75,32.93,31.85,32.3,54000,13.7133625635375,13.7887337165585,13.3365067984327,13.5249346809851,128961.805815757,0.0,1.0
2009-08-20,32.87,32.96,32.02,32.77,43500,13.7636099988849,13.8012955753953,13.4076906651747,13.7217371360954,103885.899129359,0.0,1.0
2009-08-21,34.06,34.15,32.78,33.36,106400,14.2618970660791,14.2995826425895,13.7259244223744,13.9687870265531,254102.521088824,0.0,1.0
2009-08-24,33.36,34.25,33.02,34.25,60200,13.9687870265531,14.341455505379,13.826419293069,14.341455505379,143768.531668677,0.0,1.0
2009-08-25,32.97,33.64,32.56,33.64,79100,13.8054828616743,14.0860310423635,13.6338041242376,14.0860310423635,188905.163704192,0.0,1.0
2009-08-26,32.68,33.06,32.11,32.84,57700,13.684051559585,13.8431684381848,13.4453762416852,13.751048140048,137798.077695725,0.0,1.0
2009-08-27,32.36,32.52,31.41,32.44,72500,13.5500583986588,13.6170549791219,13.1522662021592,13.5835566888903,173143.165215599,0.0,1.0
2009-08-28,32.21,33.15,31.35,32.75,69600,13.4872491044746,13.8808540146953,13.1271424844856,13.7133625635375,166217.438606976,0.0,1.0
2009-08-31,31.51,32.27,31.2,32.1,109400,13.1941390649486,13.5123728221483,13.0643331903014,13.4411889554063,261267.065856368,0.0,1.0
2009-09-01,31.36,32.29,31.29,31.5,160500,13.1313297707645,13.5207473947062,13.1020187668119,13.1899517786697,383303.1450635,0.0,1.0
2009-09-02,30.15,31.44,29.84,31.17,275200,12.6246681310124,13.164828060996,12.4948622563652,13.0517713314646,657227.573342526,0.0,1.0
2009-09-03,30.39,30.4,29.75,30.32,68400,12.7251630017071,12.729350287986,12.4571766798547,12.6958519977545,163351.620699958,0.0,1.0
2009-09-04,30.71,30.95,30.02,30.4,249100,12.8591561626332,12.9596510333279,12.5702334093862,12.729350287986,594896.03386491,0.0,1.0
2009-09-08,31.31,31.5,30.58,30.92,50700,13.1103933393698,13.1899517786697,12.804721441007,12.947089174491,121080.806571461,0.0,1.0
2009-09-09,32.1,32.56,31.29,31.29,56000,13.4411889554063,13.6338041242376,13.1020187668119,13.1020187668119,133738.168994118,0.0,1.0
2009-09-10,32.58,32.63,31.79,31.97,32800,13.6421786967955,13.6631151281902,13.311383080759,13.38675423378,78332.3561251265,0.0,1.0
2009-09-11,32.45,32.92,32.16,32.58,45900,13.5877439751693,13.7845464302796,13.4663126730799,13.6421786967955,109617.534943393,0.0,1.0
2009-09-14,32.97,33.03,32.25,32.25,78400,13.8054828616743,13.8306065793479,13.5039982495904,13.5039982495904,187233.436591765,0.0,1.0
2009-09-15,33.32,33.35,32.8,32.8,46500,13.9520378814373,13.9645997402741,13.7342989949323,13.7342989949323,111050.443896902,0.0,1.0
2009-09-16,34.0,34.02,33.33,33.33,54900,14.2367733484054,14.2451479209633,13.9562251677162,13.9562251677162,131111.169246019,0.0,1.0
2009-09-17,33.87,34.5,33.24,33.84,75200,14.1823386267791,14.4461376623525,13.9185395912057,14.1697767679423,179591.255506388,0.0,1.0
2009-09-18,33.51,34.49,33.5,34.02,135200,14.0315963207372,14.4419503760736,14.0274090344583,14.2451479209633,322882.150857228,0.0,1.0
2009-09-21,33.71,33.8,33.04,33.04,54000,14.1153420463161,14.1530276228265,13.8347938656269,13.8347938656269,128961.805815757,0.0,1.0
2009-09-22,32.68,34.1,32.45,33.8,133300,13.684051559585,14.2786462111948,13.5877439751693,14.1530276228265,318344.605837784,0.0,1.0
2009-09-23,32.1,32.87,32.06,32.64,52600,13.4411889554063,13.7636099988849,13.4244398102905,13.6673024144692,125618.351590904,0.0,1.0
2009-09-24,29.04,31.0,29.0,31.0,269100,12.1598793540498,12.9805874647226,12.143130208934,12.9805874647226,642659.665648521,0.0,1.0
2009-09-25,29.08,29.185,28.28,29.04,121600,12.1766284991656,12.2205950050945,11.8416455968501,12.1598793540498,290402.88124437,0.0,1.0
2009-09-28,29.57,30.0,28.29,28.8,174900,12.3818055268338,12.5618588368283,11.8458328831291,12.0593844833552,417692.9599477,0.0,1.0
2009-09-29,29.33,29.96,29.22,29.67,154900,12.2813106561391,12.5451096917125,12.2352505070708,12.4236783896232,369929.328164089,0.0,1.0
2009-09-30,28.69,29.52,28.44,29.38,161400,12.0133243342868,12.360869095439,11.9086421773132,12.3022470875338,385452.508493762,0.0,1.0
2009-10-01,27.63,28.67,27.6,28.65,106100,11.5694719887189,12.0049497617289,11.556910129882,11.996575189171,253386.06661207,0.0,1.0
2009-10-02,27.27,27.75,27.06,27.36,96400,11.4187296826769,11.6197194240662,11.3307966708191,11.4564152591874,230220.705197018,0.0,1.0
2009-10-05,27.69,27.8,27.2,27.48,116400,11.5945957063925,11.6406558554609,11.3894186787243,11.5066626945347,277984.336980632,0.0,1.0
2009-10-06,27.94,28.54,27.45,27.95,107300,11.6992778633661,11.9505150401026,11.4941008356979,11.703465149645,256251.884519087,0.0,1.0
2009-10-07,27.6,28.15,27.3438,27.74,61800,11.556910129882,11.7872108752239,11.4496318554155,11.6155321377872,147589.622211367,0.0,1.0
2009-10-08,28.08,28.74,27.84,27.89,108200,11.7578998712713,12.0342607656815,11.6574050005767,11.6783414319714,258401.247949349,0.0,1.0
2009-10-09,28.16,28.39,27.83,28.08,90900,11.7913981615028,11.8877057459185,11.6532177142977,11.7578998712713,217085.706456525,0.0,1.0
2009-10-12,27.57,28.37,27.49,28.17,151100,11.5443482710452,11.8793311733606,11.5108499808137,11.7955854477818,360854.238125201,0.0,1.0
2009-10-13,27.25,27.77,26.92,27.62,120500,11.410355110119,11.6280939966241,11.2721746629139,11.5652847024399,287775.881496273,0.0,1.0
2009-10-14,27.56,27.96,27.2,27.59,100400,11.5401609847663,11.707652435924,11.3894186787243,11.5527228436031,239773.43155374,0.0,1.0
2009-10-15,27.65,27.98,27.29,27.29,67800,11.5778465612767,11.7160270084819,11.4271042552348,11.4271042552348,161918.711746451,0.0,1.0
2009-10-16,27.3,27.54,27.0,27.46,88300,11.4312915415137,11.5317864122084,11.3056729531455,11.4982881219768,210876.434324655,0.0,1.0
2009-10-19,28.04,28.11,27.19,27.53,97200,11.7411507261555,11.7704617301081,11.3852313924454,11.5275991259294,232131.250468363,0.0,1.0
2009-10-20,28.0,28.11,27.46,28.01,123200,11.7244015810397,11.7704617301081,11.4982881219768,11.7285888673187,294223.971787061,0.0,1.0
2009-10-21,28.46,28.81,28.01,28.01,172000,11.9170167498711,12.0635717696341,11.7285888673187,11.7285888673187,410767.233339078,0.0,1.0
2009-10-22,29.2,29.25,28.2,28.46,227200,12.2268759345129,12.2478123659076,11.8081473066186,11.9170167498711,542594.85706185,0.0,1.0
2009-10-23,29.27,29.58,28.86,29.21,240300,12.2561869384655,12.3859928131127,12.0845082010288,12.2310632207918,573880.035880117,0.0,1.0
2009-10-26,29.35,29.96,29.23,29.39,288100,12.289685228697,12.5451096917125,12.2394377933497,12.3064343738128,688035.115842956,0.0,1.0
2009-10-27,28.59,28.69,26.72,27.82,415700,11.9714514714974,12.0133243342868,11.1884289373351,11.6490304280188,992767.086622407,0.0,1.0
2009-10-28,28.33,29.04,28.17,28.17,246300,11.8625820282448,12.1598793540498,11.7955854477818,11.7955854477818,588209.125415205,0.0,1.0
2009-10-29,28.21,28.71,28.0,28.71,275600,11.8123345928975,12.0216989068447,11.7244015810397,12.0216989068447,658182.845978198,0.0,1.0
2009-10-30,27.28,28.17,27.25,27.97,166900,11.4229169689559,11.7955854477818,11.410355110119,11.7118397222029,398587.507234255,0.0,1.0
2009-11-02,27.54,28.61,26.94,27.54,126300,11.5317864122084,11.9798260440552,11.2805492354718,11.5317864122084,301627.33471352,0.0,1.0
2009-11-03,27.59,27.81,26.68,27.4,202600,11.5527228436031,11.6448431417398,11.1716797922193,11.4731644043032,483845.589968006,0.0,1.0
2009-11-04,27.21,28.07,27.16,27.81,117300,11.3936059650033,11.7537125849923,11.3726695336085,11.6448431417398,280133.700410893,0.0,1.0
2009-11-05,28.57,28.6,27.36,27.4,81300,11.9630768989395,11.9756387577763,11.4564152591874,11.4731644043032,194159.163200389,0.0,1.0
2009-11-06,28.5,28.93,28.16,28.27,54800,11.9337658949869,12.1138192049814,11.7913981615028,11.8374583105712,130872.351087101,0.0,1.0
2009-11-09,28.93,29.01,28.5,28.78,64100,12.1661602834682,12.1998033122507,11.9853290037623,12.103079604501,152423.850811816,0.125,1.0
2009-11-10,28.01,28.71,27.48,28.68,289000,11.7792654524696,12.0736419543164,11.5563803867856,12.0610258185229,687215.177607094,0.0,1.0
2009-11-11,27.62,28.18,27.42,28.18,140800,11.6152556871549,11.8507568886324,11.5311481151987,11.8507568886324,334809.332204427,0.0,1.0
2009-11-12,27.37,27.64,27.14,27.35,274000,11.5101212222096,11.6236664443505,11.41339751446,11.501710465014,651546.56977282,0.0,1.0
2009-11-13,27.74,27.99,27.0,27.55,81800,11.6657202303287,11.7708546952739,11.3545222140906,11.5858180369702,194512.808056264,0.0,1.0
2009-11-16,28.31,28.8,27.85,27.88,93000,11.9054268104039,12.1114903616967,11.7119793949046,11.724595530698,221145.368572526,0.0,1.0
2009-11-17,28.08,28.42,27.977,28.26,133300,11.8087031026542,11.9516859749798,11.7653877030968,11.8843999174148,316975.028287288,0.0,1.0
2009-11-18,27.62,28.25,27.22,28.0,84600,11.6152556871549,11.880194538817,11.4470405432425,11.7750600738717,201170.94818533,0.0,1.0
2009-11-19,27.28,27.52,26.9,27.34,90000,11.4722728148293,11.5732019011768,11.3124684281125,11.4975050864162,214011.647005671,0.0,1.0
2009-11-20,27.4,27.53,27.01,27.06,73800,11.5227373580031,11.5774072797746,11.3587275926884,11.3797544856775,175489.550544649,0.0,1.0
2009-11-23,28.22,28.66,27.75,27.88,79700,11.8675784030236,12.0526150613273,11.6699256089265,11.724595530698,189519.202959466,0.0,1.0
2009-11-24,28.16,28.4,27.78,28.3,96900,11.8423461314367,11.9432752177842,11.6825417447199,11.9012214318061,230419.206609439,0.0,1.0
2009-11-25,27.88,28.41,27.7601,28.21,50000,11.724595530698,11.947480596382,11.6741730413103,11.8633730244258,118895.359447595,0.0,1.0
2009-11-27,27.09,27.618,26.88,26.88,38900,11.3923706214709,11.6144146114354,11.3040576709169,11.3040576709169,92500.5896502286,0.0,1.0
2009-11-30,27.54,27.59,26.61,27.12,129200,11.5816126583724,11.6026395513615,11.190512448776,11.4049867572643,307225.608812585,0.0,1.0
2009-12-01,27.68,28.37,27.39,27.72,73800,11.6404879587418,11.9306590819908,11.5185319794053,11.657309473133,175489.550544649,0.0,1.0
2009-12-02,28.16,28.26,27.57,27.62,65300,11.8423461314367,11.8843999174148,11.5942287941659,11.6152556871549,155277.339438559,0.0,1.0
2009-12-03,27.63,28.67,27.61,28.35,42400,11.6194610657527,12.0568204399251,11.6110503085571,11.9222483247951,100823.26481156,0.0,1.0
2009-12-04,28.85,29.31,27.94,27.94,73100,12.1325172546857,12.325964670185,11.7498278022849,11.7498278022849,173825.015512383,0.0,1.0
2009-12-07,28.92,29.33,28.72,28.82,89400,12.1619549048704,12.3343754273807,12.0778473329142,12.1199011188923,212584.902692299,0.0,1.0
2009-12-08,28.49,29.07,28.4,28.64,49900,11.9811236251645,12.2250355838376,11.9432752177842,12.0442043041317,118657.568728699,0.0,1.0
2009-12-09,28.37,28.58,28.1,28.43,27800,11.9306590819908,12.0189720325448,11.8171138598499,11.9558913535776,66105.8198528624,0.0,1.0
2009-12-10,28.27,28.64,28.015,28.4,72400,11.8886052960127,12.0442043041317,11.7813681417685,11.9432752177842,172160.480480116,0.0,1.0
2009-12-11,28.41,28.75,28.1,28.5,80100,11.947480596382,12.0904634687076,11.8171138598499,11.9853290037623,190470.365835047,0.0,1.0
2009-12-14,28.56,28.67,28.31,28.67,158800,12.0105612753492,12.0568204399251,11.9054268104039,12.0568204399251,377611.66160556,0.0,1.0
2009-12-15,28.19,28.76,28.17,28.57,170900,11.8549622672302,12.0946688473054,11.8465515100345,12.014766653947,406384.338591877,0.0,1.0
2009-12-16,28.36,28.6025,28.07,28.48,90700,11.926453703393,12.0284341343899,11.8044977240564,11.9769182465667,215676.182037936,0.0,1.0
2009-12-17,28.22,28.44,27.5425,28.12,82600,11.8675784030236,11.9600967321754,11.5826640030219,11.8255246170455,196415.133807426,0.0,1.0
2009-12-18,28.56,28.59,27.96,28.53,275200,12.0105612753492,12.0231774111426,11.7582385594805,11.9979451395557,654400.058399559,0.0,1.0
2009-12-21,28.6,28.7,28.4,28.67,203700,12.0273827897404,12.0694365757185,11.9432752177842,12.0568204399251,484379.694389501,0.0,1.0
2009-12-22,28.41,28.825,28.31,28.68,166300,11.947480596382,12.1220038081912,11.9054268104039,12.0610258185229,395445.9655227,0.0,1.0
2009-12-23,28.38,28.52,28.1,28.51,326200,11.9348644605886,11.9937397609579,11.8171138598499,11.9895343823601,775673.325036105,0.0,1.0
2009-12-24,28.4,28.49,27.89,28.39,112600,11.9432752177842,11.9811236251645,11.7288009092958,11.9390698391864,267752.349475983,0.0,1.0
2009-12-28,29.45,29.67,28.5,28.55,113000,12.3848399705544,12.4773582997062,11.9853290037623,12.0063558967514,268703.512351563,0.0,1.0
2009-12-29,29.18,29.75,29.02,29.58,70500,12.2712947484135,12.5110013284887,12.2040086908485,12.4395098923259,167642.456821108,0.0,1.0
2009-12-30,29.08,29.21,28.72,29.13,73700,12.2292409624354,12.2839108842069,12.0778473329142,12.2502678554244,175251.759825754,0.0,1.0
2009-12-31,29.05,29.48,28.96,29.15,76600,12.2166248266419,12.3974561063478,12.1787764192616,12.2586786126201,182147.690673715,0.0,1.0
2010-01-04,29.58,29.76,29.17,29.38,60300,12.4395098923259,12.5152067070865,12.2670893698157,12.3554023203697,143387.803493799,0.0,1.0
2010-01-05,29.24,29.7,29.13,29.62,47000,12.2965270200004,12.4899744354997,12.2502678554244,12.4563314067172,111761.637880738,0.0,1.0
2010-01-06,29.95,30.08,29.2,29.2,92300,12.595108900445,12.6497788222165,12.2797055056091,12.2797055056091,219480.833540259,0.0,1.0
2010-01-07,30.36,30.45,29.33,30.05,74600,12.7675294229552,12.8053778303355,12.3343754273807,12.6371626864231,177391.876295811,0.0,1.0
2010-01-08,30.82,30.87,30.21,30.34,72200,12.9609768384545,12.9820037314436,12.7044487439881,12.7591186657596,171684.899042327,0.0,1.0
2010-01-11,30.71,30.95,30.4,30.9,65400,12.9147176738786,13.0156467602261,12.7843509373465,12.994619867237,155515.130157454,0.0,1.0
2010-01-12,30.34,30.79,30.14,30.39,40500,12.7591186657596,12.9483607026611,12.6750110938034,12.7801455587487,96305.2411525515,0.0,1.0
2010-01-13,30.4,30.775,30.23,30.48,41400,12.7843509373465,12.9420526347644,12.7128595011837,12.817993966129,98445.357622608,0.0,1.0
2010-01-14,30.38,30.65,30.23,30.23,33500,12.7759401801508,12.8894854022918,12.7128595011837,12.7128595011837,79659.8908298886,0.0,1.0
2010-01-15,29.61,30.59,29.24,30.53,110100,12.4521260281194,12.8642531307049,12.2965270200004,12.839020859118,261807.581503603,0.0,1.0
2010-01-19,29.61,30.31,29.48,29.61,103300,12.4521260281194,12.7465025299662,12.3974561063478,12.4521260281194,245637.81261873,0.0,1.0
2010-01-20,29.19,29.41,28.43,29.34,124900,12.2755001270113,12.3680184561631,11.9558913535776,12.3385808059785,297000.607900091,0.0,1.0
2010-01-21,28.17,29.33,27.76,29.33,86600,11.8465515100345,12.3343754273807,11.6741309875243,12.3343754273807,205926.762563234,0.0,1.0
2010-01-22,27.61,28.5,27.5,28.2,119800,11.6110503085571,11.9853290037623,11.5647911439812,11.859167645828,284873.281236437,0.0,1.0
2010-01-25,27.01,27.88,27.0,27.78,96700,11.3587275926884,11.724595530698,11.3545222140906,11.6825417447199,229943.625171648,0.0,1.0
2010-01-26,26.75,27.13,26.7,26.91,91300,11.2493877491453,11.4091921358622,11.2283608561563,11.3166738067103,217102.926351308,0.0,1.0
2010-01-27,27.01,27.08,26.4,26.52,118200,11.3587275926884,11.3881652428731,11.1021994982219,11.1526640413957,281068.629734114,0.0,1.0
2010-01-28,26.43,27.11,26.09,27.11,60300,11.1148156340154,11.4007813786665,10.9718327616898,11.4007813786665,143387.803493799,0.0,1.0
2010-01-29,26.03,26.84,25.96,26.61,135100,10.9466004901029,11.2872361565256,10.9171628399182,11.190512448776,321255.261227401,0.0,1.0
2010-02-01,26.59,26.74,25.91,26.22,68500,11.1821016915803,11.2451823705475,10.8961359469292,11.0265026834613,162886.642443205,0.0,1.0
2010-02-02,26.74,26.9399,26.26,26.64,181400,11.2451823705475,11.3292478887178,11.0433241978526,11.2031285845694,431352.364075874,0.0,1.0
2010-02-03,26.28,27.0,25.97,26.55,97200,11.0517349550482,11.3545222140906,10.921368218516,11.1652801771891,231132.578766124,0.0,1.0
2010-02-04,25.3,26.57,25.27,26.15,94300,10.6396078524627,11.1736909343847,10.6269917166693,10.9970650332766,224236.647918163,0.0,1.0
2010-02-05,25.73,25.78,25.0,25.28,149600,10.8204391321686,10.8414660251576,10.5134464945283,10.6311970952671,355734.915467202,0.0,1.0
2010-02-08,25.1,25.68,24.93,25.63,87500,10.5555002805065,10.7994122391795,10.4840088443437,10.7783853461905,208066.87903329,0.0,1.0
2010-02-09,25.27,25.63,25.05,25.28,133900,10.6795589491419,10.8317014589041,10.5865829709539,10.6837851299686,316834.526230306,0.125,1.0
2010-02-10,25.99,26.07,25.03,25.07,158100,10.9838439686663,11.0176534152801,10.5781306093004,10.5950353326073,374096.628805164,0.0,1.0
2010-02-11,26.39,26.48,25.58,25.83,101100,11.1528912017354,11.190926829176,10.8105705547705,10.9162250754387,239223.081418104,0.0,1.0
2010-02-12,26.73,26.74,25.27,25.98,84900,11.2965813498442,11.3008075306709,10.6795589491419,10.9796177878396,200890.599529149,0.0,1.0
2010-02-16,27.15,27.62,26.71,26.95,151100,11.4740809445668,11.672711443423,11.2881289881907,11.3895573280322,357533.210704998,0.0,1.0
2010-02-17,28.73,29.2,27.3,27.3,210900,12.1418175151898,12.340448014046,11.5374736569677,11.5374736569677,499032.125332126,0.0,1.0
2010-02-18,28.93,29.59,28.51,28.62,184600,12.2263411317244,12.5052690662884,12.0488415370018,12.0953295260958,436800.997327218,0.0,1.0
2010-02-19,28.65,29.08,28.26,28.93,138000,12.108008068576,12.2897338441253,11.9431870163336,12.2263411317244,326535.956831831,0.0,1.0
2010-02-22,28.82,29.05,28.03,28.83,230400,12.1798531426304,12.2770553016451,11.8459848573188,12.1840793234571,545173.075754013,0.0,1.0
2010-02-23,28.64,29.0,28.49,28.86,78300,12.1037818877493,12.2559243975115,12.0403891753483,12.1967578659373,185273.662463278,0.0,1.0
2010-02-24,28.77,28.88,28.56,28.65,193200,12.1587222384967,12.2052102275907,12.0699724411354,12.108008068576,457150.339564565,0.0,1.0
2010-02-25,29.0,29.0,28.39,28.42,196200,12.2559243975115,12.2559243975115,11.9981273670811,12.0108059095612,464248.947321777,0.0,1.0
2010-02-26,28.52,29.26,28.37,29.1,247200,12.0530677178285,12.3658050990064,11.9896750054276,12.2981862057788,584925.279194413,0.0,1.0
2010-03-01,28.96,29.0,28.5,28.52,331200,12.2390196742046,12.2559243975115,12.0446153561751,12.0530677178285,783686.296396394,0.0,1.0
2010-03-02,28.76,29.2,28.64,28.92,368600,12.15449605767,12.340448014046,12.1037818877493,12.2221149508976,872182.273102994,0.0,1.0
2010-03-03,28.43,28.79,28.38,28.73,268800,12.015032090388,12.1671746001502,11.9939011862543,12.1418175151898,636035.255046349,0.0,1.0
2010-03-04,28.49,28.69,28.36,28.57,298200,12.0403891753483,12.1249127918829,11.9854488246009,12.0741986219622,705601.611067047,0.0,1.0
2010-03-05,28.9,29.0,28.43,28.73,303300,12.2136625892442,12.2559243975115,12.015032090388,12.1418175151898,717669.244254308,0.0,1.0
2010-03-08,28.85,28.99,28.791,28.87,58800,12.1925316851105,12.2516982166847,12.1675972182329,12.200984046764,139132.71204139,0.0,1.0
2010-03-09,28.74,28.86,28.5,28.66,86600,12.1460436960165,12.1967578659373,12.0446153561751,12.1122342494027,204913.143924904,0.0,1.0
2010-03-10,28.69,29.06,28.51,28.66,168500,12.1249127918829,12.2812814824718,12.0488415370018,12.1122342494027,398705.135696838,0.0,1.0
2010-03-11,28.6,28.6899,27.94,28.5,104500,12.0868771644423,12.1248705300746,11.8079492298783,12.0446153561751,247268.170209613,0.0,1.0
2010-03-12,28.89,29.02,28.27,28.93,139800,12.2094364084175,12.2643767591649,11.9474131971603,12.2263411317244,330795.121486159,0.0,1.0
2010-03-15,28.92,29.06,28.8,28.91,56600,12.2221149508976,12.2812814824718,12.1714007809769,12.2178887700709,133927.066352766,0.0,1.0
2010-03-16,29.0,29.05,28.78,28.95,45600,12.2559243975115,12.2770553016451,12.1629484193235,12.2347934933778,107898.837909649,0.0,1.0
2010-03-17,29.15,29.24,28.84,29.02,296300,12.3193171099124,12.3573527373529,12.1883055042838,12.2643767591649,701105.826154143,0.0,1.0
2010-03-18,28.99,29.13,28.93,29.08,339900,12.2516982166847,12.3108647482589,12.2263411317244,12.2897338441253,804272.258892319,0.0,1.0
2010-03-19,28.89,29.28,28.84,29.18,129200,12.2094364084175,12.3742574606599,12.1883055042838,12.3319956523926,305713.374077337,0.0,1.0
2010-03-22,29.21,29.37,28.6,28.77,121400,12.3446741948728,12.4122930881004,12.0868771644423,12.1587222384967,287256.993908582,0.0,1.0
2010-03-23,29.89,29.9625,28.98,29.27,239800,12.6320544910903,12.662694302084,12.247472035858,12.3700312798331,567415.38005995,0.0,1.0
2010-03-24,29.28,29.85,29.23,29.81,86300,12.3742574606599,12.6151497677834,12.3531265565262,12.5982450444764,204203.283149181,0.0,1.0
2010-03-25,29.04,29.89,29.03,29.51,72300,12.2728291208184,12.6320544910903,12.2686029399917,12.4714596196746,171076.446948851,0.0,1.0
2010-03-26,29.32,29.555,28.9401,29.24,92800,12.3911621839668,12.4904774333949,12.2306095743594,12.3573527373529,219583.599956478,0.0,1.0
2010-03-29,29.46,29.59,29.29,29.29,244300,12.450328715541,12.5052690662884,12.3784836414866,12.3784836414866,578063.29169577,0.0,1.0
2010-03-30,29.81,29.99,29.15,29.59,165300,12.5982450444764,12.6743162993576,12.3193171099124,12.5052690662884,391133.287422478,0.0,1.0
2010-03-31,29.99,30.3,29.61,29.61,386500,12.6743162993576,12.8053279049861,12.5137214279419,12.5137214279419,914537.299387699,0.0,1.0
2010-04-01,30.65,30.66,30.03,30.03,105300,12.9532442339216,12.9574704147483,12.6912210226645,12.6912210226645,249161.132278202,0.0,1.0
2010-04-05,31.87,31.87,30.88,30.88,262600,13.4688382947824,13.4688382947824,13.0504463929364,13.0504463929364,621364.799014777,0.0,1.0
2010-04-06,32.01,32.14,31.69,31.69,84200,13.5280048263566,13.5829451771041,13.3927670399013,13.3927670399013,199234.257719133,0.0,1.0
2010-04-07,32.15,32.19,31.9,32.0,101600,13.5871713579308,13.6040760812377,13.4815168372626,13.5237786455299,240406.182710972,0.0,1.0
2010-04-08,32.17,32.48,31.96,31.96,59000,13.5956237195843,13.7266353252128,13.506873922223,13.506873922223,139605.952558537,0.0,1.0
2010-04-09,32.46,32.48,31.92,32.13,100600,13.7181829635594,13.7266353252128,13.4899691989161,13.5787189962774,238039.980125234,0.0,1.0
2010-04-12,32.88,32.99,32.35,32.38,98600,13.895682558282,13.942170547376,13.6716949744654,13.6843735169456,233307.574953758,0.0,1.0
2010-04-13,33.06,33.12,32.49,32.74,70800,13.9717538131631,13.9971108981234,13.7308615060396,13.8365160267078,167527.143070244,0.0,1.0
2010-04-14,33.52,33.64,33.2,33.26,93000,14.1661581311926,14.2168723011133,14.0309203447373,14.0562774296976,220056.840473625,0.0,1.0
2010-04-15,33.96,34.0,33.5,33.56,66400,14.3521100875686,14.3690148108755,14.1577057695391,14.1830628544995,157115.851692997,0.0,1.0
2010-04-16,33.86,34.26,33.64,33.95,135900,14.3098482793013,14.4788955123704,14.2168723011133,14.3478839067419,321566.931401783,0.0,1.0
2010-04-19,33.72,33.95,33.31,33.61,87500,14.2506817477271,14.3478839067419,14.0774083338313,14.2041937586331,207042.726252068,0.0,1.0
2010-04-20,34.82,34.86,33.99,33.99,167500,14.7155616386672,14.7324663619741,14.3647886300488,14.3647886300488,396338.933111101,0.0,1.0
2010-04-21,34.95,35.0,34.58,34.76,74200,14.7705019894147,14.7916328935483,14.6141332988257,14.6902045537069,175572.231861753,0.0,1.0
2010-04-22,35.4,35.44,34.25,34.46,90700,14.9606801266174,14.9775848499244,14.4746693315437,14.563419128905,214614.574526429,0.0,1.0
2010-04-23,35.67,35.74,35.27,35.4,266600,15.0747870089391,15.1043702747262,14.90573977587,14.9606801266174,630829.609357728,0.0,1.0
2010-04-26,35.42,36.05,35.42,35.53,46800,14.9691324882709,15.2353818803548,14.9691324882709,15.0156204773649,110738.281012534,0.0,1.0
2010-04-27,34.91,36.13,34.87,35.15,73200,14.7535972661078,15.2691913269686,14.7366925428009,14.8550256059492,173206.029276015,0.0,1.0
2010-04-28,35.06,35.72,34.68,35.11,67100,14.8169899785087,15.0959179130727,14.656395107093,14.8381208826423,158772.193503014,0.0,1.0
2010-04-29,36.22,36.42,34.99,35.46,157200,15.3072269544092,15.3917505709437,14.7874067127216,14.9860372115778,371967.046477999,0.0,1.0
2010-04-30,34.99,36.59,34.71,36.14,193400,14.7874067127216,15.4635956449981,14.6690736495732,15.2734175077953,457623.580081712,0.0,1.0
2010-05-03,35.23,35.55,34.79,35.07,81600,14.8888350525631,15.0240728390184,14.702883096187,14.8212161593354,193082.130996213,0.0,1.0
2010-05-04,34.32,34.96,34.1,34.8,167400,14.5042525973308,14.7747281702414,14.4112766191428,14.7071092770138,396102.312852527,0.0,1.0
2010-05-05,33.75,34.38,33.41,33.91,169500,14.2633602902073,14.5296096822912,14.1196701420986,14.330979183435,401071.338282576,0.0,1.0
2010-05-06,32.25,34.09,30.46,33.56,143200,13.6294331661981,14.4070504383161,12.8729467982138,14.1830628544995,338840.210277669,0.0,1.0
2010-05-07,30.59,32.24,30.1,32.12,203300,12.9278871489612,13.6252069853714,12.7208042884516,13.5744928154506,481048.985680519,0.0,1.0
2010-05-10,32.48,32.51,31.73,32.22,90000,13.7266353252128,13.739313867693,13.4096717632082,13.6167546237179,212958.232716413,0.0,1.0
2010-05-11,32.34,32.93,31.71,31.99,94900,13.7224091443861,13.9727561263029,13.4550894857292,13.5738982229101,223653.58500155,0.13,1.0
2010-05-12,33.73,33.91,32.16,32.52,79900,14.3122096611052,14.3885867064358,13.6460320990556,13.7987861897167,188302.649542928,0.0,1.0
2010-05-13,33.53,34.05,33.37,33.52,53200,14.2273462774047,14.4479910750262,14.1594555704442,14.2231031082196,125377.984426579,0.0,1.0
2010-05-14,32.47,33.5,31.77,33.1,62000,13.7775703437915,14.2146167698496,13.4805485008394,14.0448900024484,146117.199895638,0.0,1.0
2010-05-17,32.11,32.9,31.17,32.6,54900,13.6248162531304,13.9600266187478,13.2259583497376,13.8327315431969,129384.423778557,0.0,1.0
2010-05-18,31.45,32.815,31.26,32.38,51800,13.3447670869185,13.923959680675,13.2641468724029,13.7393818211262,122078.563783775,0.0,1.0
2010-05-19,30.72,31.29,30.19,31.2,81300,13.0350157364113,13.276876379958,12.8101277696047,13.2386878572927,191602.070185732,0.0,1.0
2010-05-20,29.82,30.64,29.585,29.89,134100,12.6531305097586,13.0010703829311,12.5534160339104,12.6828326940538,316037.363000083,0.0,1.0
2010-05-21,30.02,30.16,29.2,29.26,108700,12.7379938934592,12.7973982620496,12.3900540202868,12.415513035397,256176.445623482,0.0,1.0
2010-05-24,29.12,30.08,28.99,29.96,50800,12.3561086668066,12.7634529085694,12.3009474674012,12.712534878349,119721.8347532,0.0,1.0
2010-05-25,28.28,28.58,27.53,28.2,267700,11.9996824552641,12.1269775308149,11.6814447663868,11.9657371017838,630896.361484874,0.0,1.0
2010-05-26,28.17,29.33,27.99,28.56,189900,11.9530075942287,12.4452152196922,11.8766305488982,12.1184911924449,447542.842906157,0.0,1.0
2010-05-27,29.95,29.96,28.61,28.9,136300,12.708291709164,12.712534878349,12.13970703837,12.2627589447359,321222.166867347,0.0,1.0
2010-05-28,29.16,30.21,29.07,30.0,170400,12.3730813435467,12.8186141079748,12.3348928208814,12.7295075550892,401586.626809947,0.0,1.0
2010-06-01,27.63,29.36,27.63,28.85,96500,11.7238764582371,12.4579447272473,11.7238764582371,12.2415430988107,227424.351450469,0.0,1.0
2010-06-02,29.04,29.08,27.3,27.94,76500,12.3221633133263,12.3391359900664,11.5838518751311,11.855414702973,180289.770838973,0.0,1.0
2010-06-03,29.75,29.95,29.19,29.27,89600,12.6234283254634,12.708291709164,12.3858108511018,12.419756204582,211162.921139503,0.0,1.0
2010-06-04,27.77,29.14,27.69,28.86,104900,11.7832808268275,12.3645950051766,11.7493354733473,12.2457862679958,247220.875307298,0.0,1.0
2010-06-07,27.26,28.08,27.18,27.9,106800,11.566879198391,11.9148190715635,11.5329338449108,11.8384420262329,251698.66046539,0.0,1.0
2010-06-08,27.53,27.77,27.04,27.35,112000,11.6814447663868,11.7832808268275,11.4735294763204,11.6050677210563,263953.651424379,0.0,1.0
2010-06-09,28.14,28.42,27.72,27.89,191400,11.9402780866736,12.0590868238545,11.7620649809024,11.8341988570479,451077.93645202,0.0,1.0
2010-06-10,29.3,29.31,28.35,28.72,95400,12.4324857121371,12.4367288813221,12.0293846395593,12.1863818994054,224831.949516837,0.0,1.0
2010-06-11,29.77,29.77,28.78,28.78,76000,12.6319146638335,12.6319146638335,12.2118409145155,12.2118409145155,179111.406323685,0.0,1.0
2010-06-14,29.99,30.62,29.63,30.17,104600,12.7252643859041,12.992584044561,12.5725102952431,12.8016414312347,246513.856598126,0.0,1.0
2010-06-15,31.86,31.91,30.18,30.35,135900,13.5187370235047,13.5399528694298,12.8058846004197,12.8780184765652,320279.475255116,0.0,1.0
2010-06-16,31.62,32.08,31.36,31.45,83200,13.416900963064,13.6120867455753,13.3065785642532,13.3447670869185,196079.855343824,0.0,1.0
2010-06-17,31.67,32.11,31.28,31.95,45900,13.4381168089891,13.6248162531304,13.272633210773,13.55692554617,108173.862503384,0.0,1.0
2010-06-18,31.27,32.24,31.16,31.9,142900,13.2683900415879,13.6799774525358,13.2217151805526,13.5357097002448,336776.578469141,0.0,1.0
2010-06-21,30.26,32.77,30.13,31.82,105900,12.8398299538999,13.9048654193424,12.7846687544946,13.5017643467646,249577.604337873,0.0,1.0
2010-06-22,29.56,30.85,29.53,30.34,108000,12.5428081109479,13.0901769358167,12.5300786033928,12.8737753073802,254526.735302079,0.0,1.0
2010-06-23,29.47,30.06,29.2,29.48,60600,12.5046195882826,12.7549665701993,12.3900540202868,12.5088627574676,142817.779252833,0.0,1.0
2010-06-24,28.48,29.22,28.09,29.22,107800,12.0845458389646,12.3985403586568,11.9190622407485,12.3985403586568,254055.389495965,0.0,1.0
2010-06-25,28.5,28.93,28.13,28.54,1089300,12.0930321773347,12.275488452291,11.9360349174886,12.1100048540748,2567184.93300514,0.0,1.0
2010-06-28,29.21,29.78,28.21,28.68,128900,12.3942971894718,12.6361578330185,11.9699802709688,12.1694092226652,303782.372041093,0.0,1.0
2010-06-29,28.91,29.21,28.48,28.6,223100,12.2670021139209,12.3942971894718,12.0845458389646,12.135463869185,525786.246721241,0.0,1.0
2010-06-30,28.82,29.74,28.76,28.97,96400,12.2288135912557,12.6191851562784,12.2033545761455,12.2924611290311,227188.678547411,0.0,1.0
2010-07-01,28.34,28.81,27.84,28.81,52200,12.0251414703742,12.2245704220706,11.8129830111227,12.2245704220706,123021.255396005,0.0,1.0
2010-07-02,28.05,28.7,27.85,28.58,77500,11.9020895640084,12.1778955610353,11.8172261803078,12.1269775308149,182646.499869547,0.0,1.0
2010-07-06,27.9,29.04,27.62,28.61,131300,11.8384420262329,12.3221633133263,11.7196332890521,12.13970703837,309438.521714473,0.0,1.0
2010-07-07,29.11,29.15,27.98,28.1,77700,12.3518654976215,12.3688381743616,11.8723873797132,11.9233054099335,183117.845675663,0.0,1.0
2010-07-08,29.84,29.9,29.19,29.45,46800,12.6616168481287,12.6870758632389,12.3858108511018,12.4961332499125,110294.918630901,0.0,1.0
2010-07-09,30.14,30.23,29.56,29.77,35100,12.7889119236796,12.8271004463448,12.5428081109479,12.6319146638335,82721.1889731757,0.0,1.0
2010-07-12,28.82,30.05,28.7,29.94,72700,12.2288135912557,12.7507234010143,12.1778955610353,12.704048539979,171334.200522788,0.0,1.0
2010-07-13,30.69,30.88,29.34,29.34,140400,13.0222862288562,13.1029064433718,12.4494583888772,12.4494583888772,330884.755892704,0.0,1.0
2010-07-14,30.32,30.51,29.98,30.47,105100,12.8652889690101,12.9459091835257,12.7210212167191,12.9289365067856,247692.221113413,0.0,1.0
2010-07-15,29.96,30.28,29.45,30.28,46000,12.712534878349,12.84831629227,12.4961332499125,12.84831629227,108409.535406442,0.0,1.0
2010-07-16,28.53,29.86,28.44,29.64,85800,12.1057616848898,12.6701031864987,12.0675731622245,12.5767534644281,202207.350823319,0.0,1.0
2010-07-19,28.85,28.9,28.25,28.72,36500,12.2415430988107,12.2627589447359,11.986952947709,12.1863818994054,86020.6096159809,0.0,1.0
2010-07-20,29.61,29.6895,28.35,28.52,71500,12.564023956873,12.597757151894,12.0293846395593,12.1015185157048,168506.125686099,0.0,1.0
2010-07-21,29.46,30.21,29.44,29.68,69500,12.5003764190976,12.8186141079748,12.4918900807275,12.5937261411682,163792.667624949,0.0,1.0
2010-07-22,30.39,30.96,29.645,30.0,140000,12.8949911533053,13.136851796852,12.5788750490206,12.7295075550892,329942.064280474,0.0,1.0
2010-07-23,31.19,31.27,30.01,30.16,86300,13.2344446881077,13.2683900415879,12.7337507242742,12.7973982620496,203385.715338606,0.0,1.0
2010-07-26,31.69,32.01,30.958,31.39,107000,13.4466031473592,13.5823845612801,13.136003163015,13.3193080718083,252170.006271504,0.0,1.0
2010-07-27,31.79,32.41,31.66,31.96,56500,13.4890348392095,13.7521113286813,13.4338736398041,13.561168715355,133155.190227477,0.0,1.0
2010-07-28,31.23,31.97,31.01,31.8,91600,13.2514173648478,13.56541188454,13.1580676427772,13.4932780083945,215876.379200653,0.0,1.0
2010-07-29,31.14,31.795,30.7,31.5,41900,13.2132288421826,13.491156423802,13.0265293980412,13.3659829328436,98746.9463810842,0.0,1.0
2010-07-30,30.75,31.695,30.64,30.64,68100,13.0477452439664,13.4487247319517,13.0010703829311,13.0010703829311,160493.246982144,0.0,1.0
2010-08-02,33.06,33.42,31.775,32.89,327200,14.0279173257083,14.1806714163693,13.4826700854319,13.9557834495628,771121.738804076,0.0,1.0
2010-08-03,33.3,33.64,32.44,32.86,193500,14.129753386149,14.27402113844,13.7648408362364,13.9430539420077,456027.067416225,0.0,1.0
2010-08-04,33.8,34.01,33.37,33.4,88400,14.3419118454005,14.4310183982861,14.1594555704442,14.1721850779993,208334.846302813,0.0,1.0
2010-08-05,33.53,34.04,32.94,33.42,76900,14.2273462774047,14.4437479058412,13.9769992954879,14.1806714163693,181232.462451202,0.0,1.0
2010-08-06,33.55,33.77,32.84,33.01,73600,14.2358326157747,14.3291823378454,13.9345676036376,14.0067014797831,173455.256650306,0.0,1.0
2010-08-09,34.16,34.35,33.3,33.75,73500,14.4946659360615,14.5752861505771,14.129753386149,14.3206959994753,173219.583747249,0.0,1.0
2010-08-10,33.39,33.78,32.69,33.32,123700,14.2231031082196,14.3892309971746,13.9249248459928,14.1932852819969,290396.755797478,0.13,1.0
2010-08-11,31.23,32.76,31.1,32.51,108400,13.3030101847769,13.9547426722155,13.2476342217919,13.8482504357059,254478.644530691,0.0,1.0
2010-08-12,30.9,31.03,30.14,30.5,104200,13.1624404325842,13.2178163955692,12.8387040335951,12.9920528541689,244618.770849613,0.0,1.0
2010-08-13,30.78,31.15,30.48,30.69,113300,13.1113241590596,13.2689326690938,12.9835334752481,13.0729869539162,265981.83049195,0.0,1.0
2010-08-16,31.16,31.32,30.32,30.62,65300,13.2731923585542,13.3413473899203,12.915378443882,13.0431691276935,153297.559851053,0.0,1.0
2010-08-17,32.16,32.51,31.11,31.47,70100,13.6991613045925,13.8482504357059,13.2518939112523,13.405242731826,164565.986915143,0.0,1.0
2010-08-18,32.26,32.56,31.58,31.98,59100,13.7417581991963,13.8695488830078,13.4520993158903,13.6224868943056,138742.508226604,0.0,1.0
2010-08-19,30.62,32.25,30.59,31.96,132500,13.0431691276935,13.7374985097359,13.0303900593123,13.6139675153848,311055.538748308,0.0,1.0
2010-08-20,30.69,30.77,29.94,30.57,65100,13.0729869539162,13.1070644695992,12.7535102443874,13.0218706803916,152828.042056716,0.0,1.0
2010-08-23,30.55,31.55,30.4,31.03,73400,13.0133513014708,13.4393202475091,12.949455959565,13.2178163955692,172313.030521704,0.0,1.0
2010-08-24,29.83,30.52,29.79,30.11,50300,12.7066536603232,13.0005722330896,12.6896149024817,12.8259249652139,118083.725275773,0.0,1.0
2010-08-25,30.91,31.06,29.28,29.51,67200,13.1667001220446,13.2305954639503,12.4723707400021,12.5703435975909,157757.978897255,0.0,1.0
2010-08-26,31.7,31.76,31.03,31.13,123800,13.5032155894149,13.5287737261772,13.2178163955692,13.260413290173,290631.514694645,0.0,1.0
2010-08-27,32.07,32.21,31.52,32.2,122800,13.660824099449,13.7204597518944,13.426541179128,13.716200062434,288283.925722962,0.0,1.0
2010-08-30,31.39,32.27,31.32,31.85,103400,13.371165216143,13.7460178886567,13.3413473899203,13.5671109313206,242740.699672265,0.0,1.0
2010-08-31,31.67,32.15,30.81,31.27,116600,13.4904365210337,13.6949016151321,13.1241032274408,13.3200489426184,273728.874098512,0.0,1.0
2010-09-01,32.71,32.81,31.71,32.28,99000,13.9334442249136,13.9760411195174,13.5074752788752,13.7502775781171,232411.308196849,0.0,1.0
2010-09-02,32.77,32.88,32.27,32.76,74100,13.9590023616759,14.0058589457401,13.7460178886567,13.9547426722155,173956.342801884,0.0,1.0
2010-09-03,33.0,33.31,32.54,33.17,78800,14.0569752192647,14.1890255925366,13.8610295040871,14.1293899400912,184990.010968805,0.0,1.0
2010-09-07,32.49,33.0,32.42,32.8,49100,13.8397310567851,14.0569752192647,13.8099132305625,13.971781430057,115266.618509751,0.0,1.0
2010-09-08,32.68,33.27,32.47,32.69,87100,13.9206651565324,14.171986834695,13.8312116778644,13.9249248459928,204474.999433794,0.0,1.0
2010-09-09,32.74,33.37,32.34,33.32,42700,13.9462232932947,14.2145837292989,13.7758357148794,14.1932852819969,100242.049090965,0.0,1.0
2010-09-10,32.43,33.37,32.34,32.96,53000,13.8141729200228,14.2145837292989,13.7758357148794,14.0399364614232,124422.215499324,0.0,1.0
2010-09-13,33.49,33.6964,32.81,32.88,120800,14.2657000028235,14.3536199932858,13.9760411195174,14.0058589457401,283588.747779589,0.0,1.0
2010-09-14,33.54,33.9,33.11,33.26,63700,14.2869984501254,14.4403472706992,14.1038318033289,14.1677271452346,149541.417496356,0.0,1.0
2010-09-15,33.98,34.1876,33.05,33.31,64400,14.4744247863822,14.5628559395798,14.0782736665666,14.1890255925366,151184.729776537,0.0,1.0
2010-09-16,33.37,34.06,32.93,33.88,38800,14.2145837292989,14.5085023020653,14.027157393042,14.4318278917784,91086.4521013913,0.0,1.0
2010-09-17,33.26,33.8,32.71,33.8,149900,14.1677271452346,14.3977503760953,13.9334442249136,14.3977503760953,351903.586855635,0.0,1.0
2010-09-20,34.18,34.4,33.29,33.44,156500,14.5596185755899,14.6533317437183,14.1805062136158,14.2444015555215,367397.674068757,0.0,1.0
2010-09-21,33.49,34.2,33.48,34.13,58600,14.2657000028235,14.5681379545107,14.2614403133631,14.538320128288,137568.713740761,0.0,1.0
2010-09-22,33.07,34.18,32.89,33.45,48700,14.0867930454874,14.5596185755899,14.0101186352005,14.2486612449819,114327.582921076,0.0,1.0
2010-09-23,32.27,33.5,32.16,32.71,54900,13.7460178886567,14.2699596922838,13.6991613045925,13.9334442249136,128882.634545526,0.0,1.0
2010-09-24,33.16,33.21,32.4,32.83,107700,14.1251302506308,14.1464286979327,13.8013938516417,13.9845604984382,252835.332250512,0.0,1.0
2010-09-27,33.06,33.32,32.5,33.14,43400,14.082533356027,14.1932852819969,13.8439907462455,14.11661087171,101885.361371144,0.0,1.0
2010-09-28,32.94,33.09,31.23,32.51,167200,14.0314170825024,14.0953124244081,13.3030101847769,13.8482504357059,392516.87606579,0.0,1.0
2010-09-29,32.85,33.27,32.1,32.73,241300,13.9930798773589,14.171986834695,13.6736031678302,13.9419636038343,566473.218867676,0.0,1.0
2010-09-30,33.16,33.61,32.77,33.18,112400,14.1251302506308,14.3168162763481,13.9590023616759,14.1336496295516,263869.000417433,0.0,1.0
2010-10-01,33.33,33.54,32.9,33.54,124400,14.1975449714573,14.2869984501254,14.0143783246608,14.2869984501254,292040.068077658,0.0,1.0
2010-10-04,32.58,33.36,32.43,33.27,79000,13.8780682619286,14.2103240398385,13.8141729200228,14.171986834695,185459.528763142,0.0,1.0
2010-10-05,33.83,34.135,32.83,33.05,96600,14.4105294444765,14.5404499730182,13.9845604984382,14.0782736665666,226777.094664805,0.0,1.0
2010-10-06,34.01,34.05,33.69,33.69,63000,14.4872038547634,14.5042426126049,14.3508937920311,14.3508937920311,147898.105216177,0.0,1.0
2010-10-07,34.6,34.85,33.79,34.2,200800,14.738525532926,14.8450177694356,14.393490686635,14.5681379545107,471395.865514418,0.0,1.0
2010-10-08,34.68,34.91,34.36,34.7,169500,14.7726030486091,14.8705759061979,14.6362929858768,14.7811224275298,397916.330700666,0.0,1.0
2010-10-11,36.04,36.12,34.55,34.64,124600,15.3519208152212,15.3859983309043,14.7172270856241,14.7555642907675,292509.585871994,0.0,1.0
2010-10-12,35.98,36.29,35.06,35.82,145200,15.3263626784589,15.4584130517308,14.9344712481036,15.2582076470928,340869.918688712,0.0,1.0
2010-10-13,36.6,37.0,35.44,36.15,215400,15.5904634250026,15.760851003418,15.0963394475982,15.3987773992854,505670.664501026,0.0,1.0
2010-10-14,37.12,37.28,36.44,36.44,93300,15.8119672769426,15.8801223083087,15.5223083936365,15.5223083936365,219030.051058243,0.0,1.0
2010-10-15,37.55,37.96,36.67,37.45,169300,15.9951339237391,16.1697811916148,15.6202812512253,15.9525370291352,397446.812906328,0.0,1.0
2010-10-18,37.9,38.27,37.5,37.62,97100,16.1442230548525,16.3018315648867,15.9738354764371,16.0249517499617,227950.889150647,0.0,1.0
2010-10-19,36.59,37.55,36.27,36.96,105000,15.5862037355423,15.9951339237391,15.44989367281,15.7438122455764,246496.842026961,0.0,1.0
2010-10-20,36.91,37.19,36.49,36.87,96500,15.7225137982745,15.8417851031653,15.5436068409384,15.705475040433,226542.335767636,0.0,1.0
2010-10-21,36.11,37.435,35.54,37.13,148200,15.3817386414439,15.9461474949447,15.138936342202,15.816226966403,347912.685603768,0.0,1.0
2010-10-22,36.13,36.53,35.89,36.36,85200,15.3902580203646,15.56064559878,15.2880254733154,15.4882308779535,200014.580387592,0.0,1.0
2010-10-25,36.31,37.05,36.2201,36.31,94300,15.4669324306515,15.7821494507199,15.4286378224027,15.4669324306515,221377.640029929,0.0,1.0
2010-10-26,36.01,36.54,35.87,35.98,63100,15.33914174684,15.5649052882403,15.2795060943947,15.3263626784589,148132.864113346,0.0,1.0
2010-10-27,36.09,36.2299,35.45,35.73,84800,15.3732192625231,15.4328123180739,15.1005991370586,15.2198704419493,199075.544798918,0.0,1.0
2010-10-28,36.48,36.72,36.0032,36.53,287200,15.539347151478,15.6415796985272,15.336245158007,15.56064559878,674227.552668034,0.0,1.0
2010-10-29,36.11,36.78,36.11,36.41,104200,15.3817386414439,15.6671378352895,15.3817386414439,15.5095293252554,244618.770849613,0.0,1.0
2010-11-01,35.03,36.38,34.83,36.36,112500,14.9216921797225,15.4967502568742,14.8364983905148,15.4882308779535,264103.759314601,0.0,1.0
2010-11-02,35.06,36.46,34.9,35.62,212400,14.9344712481036,15.5308277725573,14.8663162167375,15.1730138578851,498627.897585969,0.0,1.0
2010-11-03,35.0,35.58,34.5,35.24,154100,14.9089131113413,15.1559751000436,14.6959286383222,15.0111456583905,361763.460536713,0.0,1.0
2010-11-04,35.98,35.99,35.1,35.5,157200,15.3263626784589,15.3306223679193,14.9515100059452,15.1218975843605,369040.986348936,0.0,1.0
2010-11-05,36.38,36.54,35.73,36.0,88300,15.4967502568742,15.5649052882403,15.2198704419493,15.3348820573797,207292.106199816,0.0,1.0
2010-11-08,35.71,36.0,35.47,36.0,72300,15.2667270260135,15.3907077271489,15.1641223078325,15.3907077271489,169115.030065103,0.13,1.0
2010-11-09,35.91,36.14,35.64,35.64,131000,15.352230957831,15.4505604794211,15.2368006498774,15.2368006498774,306418.657517684,0.0,1.0
2010-11-10,37.25,37.25,35.731,35.9,148200,15.9251073010082,15.9251073010082,15.2757049388544,15.3479557612401,346650.725527639,0.0,1.0
2010-11-11,36.77,37.115,36.64,36.67,60400,15.7198978646462,15.8673921470314,15.6643203089649,15.6771458987375,141280.052779146,0.0,1.0
2010-11-12,35.99,36.87,35.8918,36.25,53600,15.386432530558,15.762649830555,15.3444501000356,15.4975876419208,125374.351472884,0.0,1.0
2010-11-15,36.72,37.02,35.96,36.24,66000,15.6985218816919,15.8267777794181,15.3736069407854,15.4933124453299,154378.865619596,0.0,1.0
2010-11-16,36.39,36.43,35.83,36.25,166000,15.557440394193,15.5745411805565,15.318029385104,15.4975876419208,388286.2377705,0.0,1.0
2010-11-17,36.83,36.83,36.17,36.37,99000,15.7455490441915,15.7455490441915,15.4633860691938,15.5488900010112,231568.298429394,0.0,1.0
2010-11-18,37.59,37.78,36.92,37.11,90500,16.070463985098,16.1516927203246,15.7840258135094,15.865254548736,211686.171796567,0.0,1.0
2010-11-19,38.41,38.49,37.24,37.54,144200,16.4210301055497,16.4552316782767,15.9208321044174,16.0490880021436,337294.430641602,0.0,1.0
2010-11-22,38.64,38.83,38.06,38.41,75300,16.5193596271398,16.6005883623664,16.2713982248691,16.4210301055497,176132.25122963,0.0,1.0
2010-11-23,37.9,38.3,37.35,38.3,63300,16.2029950794151,16.3740029430501,15.967859266917,16.3740029430501,148063.366571522,0.0,1.0
2010-11-24,39.57,39.69,38.0,38.35,80100,16.9169529100912,16.9682552691816,16.2457470453238,16.3953789260044,187359.805092873,0.0,1.0
2010-11-26,39.82,39.82,38.93,39.19,40100,17.023832824863,17.023832824863,16.6433403282752,16.7544954396379,93796.8562325124,0.0,1.0
2010-11-29,38.99,39.48,38.72,39.42,80500,16.6689915078204,16.8784761407733,16.5535611998668,16.852824961228,188295.434581478,0.0,1.0
2010-11-30,38.91,39.45,38.4325,38.68,204900,16.6347899350934,16.8656505510007,16.4306492978792,16.5364604135033,479276.205537202,0.0,1.0
2010-12-01,40.4,40.94,39.28,39.56,183200,17.2717942271337,17.502654843041,16.7929722089558,16.9126777135003,428518.305780456,0.0,1.0
2010-12-02,41.14,41.37,40.37,40.54,107500,17.5881587748585,17.6864882964486,17.2589686373611,17.331646979406,251450.425062221,0.0,1.0
2010-12-03,40.92,40.97,40.05,40.91,64800,17.4941044498592,17.5154804328136,17.1221623464531,17.4898292532684,151571.977153786,0.0,1.0
2010-12-06,40.62,40.99,40.58,40.98,55600,17.365848552133,17.5240308259954,17.3487477657695,17.5197556294045,130052.498915902,0.0,1.0
2010-12-07,40.03,41.0,39.89,41.0,115200,17.1136119532714,17.5283060225862,17.0537592009991,17.5283060225862,269461.292717841,0.0,1.0
2010-12-08,39.49,40.3299,39.4417,40.25,84400,16.8827513373642,17.2418250990317,16.8621021378302,17.2076662782706,197417.822095362,0.0,1.0
2010-12-09,39.43,40.0,38.92,39.99,73800,16.8571001578189,17.1007863634988,16.6390651316843,17.0965111669079,172623.640647367,0.0,1.0
2010-12-10,39.5,39.97,39.3,39.61,96400,16.887026533955,17.0879607737261,16.8015226021375,16.9340536964547,225486.706753471,0.0,1.0
2010-12-13,39.27,40.07,39.12,39.79,135100,16.7886970123649,17.1307127396349,16.7245690635018,17.0110072350904,316008.859775871,0.0,1.0
2010-12-14,39.3,39.53,39.18,39.53,73400,16.8015226021375,16.8998521237277,16.750220243047,16.8998521237277,171688.011158763,0.0,1.0
2010-12-15,39.5,40.01,39.1,39.3,101500,16.887026533955,17.1050615600896,16.71601867032,16.8015226021375,237415.982733167,0.0,1.0
2010-12-16,40.53,40.6,39.39,39.71,75300,17.3273717828151,17.3572981589512,16.8399993714554,16.9768056623634,176132.251229631,0.0,1.0
2010-12-17,40.82,41.09,40.24,40.62,128000,17.4513524839505,17.5667827919041,17.2033910816798,17.365848552133,299401.436353156,0.0,1.0
2010-12-20,41.11,41.79,40.99,40.99,62300,17.5753331850859,17.8660465532653,17.5240308259954,17.5240308259954,145724.292850012,0.0,1.0
2010-12-21,41.23,41.48,40.95,41.43,78300,17.6266355441763,17.7335154589482,17.5069300396319,17.7121394759938,183149.472394158,0.0,1.0
2010-12-22,40.8,41.43,40.47,41.43,41500,17.4428020907687,17.7121394759938,17.3017206032699,17.7121394759938,97071.5594426251,0.0,1.0
2010-12-23,41.15,41.73,40.9,40.93,51600,17.5924339714494,17.8403953737201,17.4855540566775,17.4983796464501,120696.204029866,0.0,1.0
2010-12-27,40.79,41.02,40.67,41.02,25800,17.4385268941779,17.536856415768,17.3872245350874,17.536856415768,60348.102014933,0.0,1.0
2010-12-28,39.93,40.9,39.89,40.7,56300,17.0708599873626,17.4855540566775,17.0537592009991,17.40005012486,131689.850520959,0.0,1.0
2010-12-29,39.66,39.97,39.38,39.88,67200,16.955429679409,17.0879607737261,16.8357241748645,17.0494840044083,157185.754085407,0.0,1.0
2010-12-30,39.35,39.79,39.31,39.66,60600,16.8228985850919,17.0110072350904,16.8057977987284,16.955429679409,141747.867523448,0.0,1.0
2010-12-31,38.92,39.43,38.87,39.37,30000,16.6390651316843,16.8571001578189,16.6176891487299,16.8314489782737,70172.211645271,0.0,1.0
2011-01-03,39.36,39.97,38.62,39.31,90600,16.8271737816828,17.0879607737261,16.5108092339581,16.8057977987284,211920.079168718,0.0,1.0
2011-01-04,39.98,40.33,39.13,39.61,236200,17.092235970317,17.2418678509976,16.7288442600927,16.9340536964547,552489.213020434,0.0,1.0
2011-01-05,40.83,40.9,39.86,40.05,83100,17.4556276805414,17.4855540566775,17.0409336112265,17.1221623464531,194377.0262574,0.0,1.0
2011-01-06,40.92,41.175,40.37,40.98,98000,17.4941044498592,17.6031219629265,17.2589686373611,17.5197556294045,229229.224707886,0.0,1.0
2011-01-07,40.59,41.47,40.23,41.12,79400,17.3530229623604,17.7292402623573,17.1991158850889,17.5796083816767,185722.453487817,0.0,1.0
2011-01-10,40.47,40.55,39.76,40.46,119700,17.3017206032699,17.3359221759969,16.9981816453178,17.297445406679,279987.124464631,0.0,1.0
2011-01-11,40.97,41.02,40.4401,40.54,91300,17.5154804328136,17.536856415768,17.2889377654632,17.331646979406,213557.430773775,0.0,1.0
2011-01-12,42.12,43.21,41.45,41.45,100800,18.0071280407642,18.4731244691695,17.7206898691756,17.7206898691756,235778.631128111,0.0,1.0
2011-01-13,42.28,42.56,41.87,42.18,75000,18.0755311862182,18.1952366907627,17.9002481259923,18.0327792203094,175430.529113178,0.0,1.0
2011-01-14,42.33,42.59,42.0,42.11,71900,18.0969071691726,18.2080622805353,17.9558256816737,18.0028528441733,168179.400576499,0.0,1.0
2011-01-18,42.28,42.66,41.79,42.13,98100,18.0755311862182,18.2379886566714,17.8660465532653,18.0114032373551,229463.132080036,0.0,1.0
2011-01-19,42.05,42.42,41.89,42.15,79500,17.9772016646281,18.1353839384904,17.9087985191741,18.0199536305368,185956.360859968,0.0,1.0
2011-01-20,41.99,42.32,41.4001,41.73,90500,17.9515504850828,18.0926319725817,17.6993566381871,17.8403953737201,211686.171796568,0.0,1.0
2011-01-21,42.25,42.4,41.91,42.21,117200,18.0627055964456,18.1268335453087,17.9173489123558,18.0456048100821,274139.440160858,0.0,1.0
2011-01-24,42.35,42.73,42.22,42.22,43600,18.1054575623543,18.2679150328076,18.0498800066729,18.0498800066729,101983.614257794,0.0,1.0
2011-01-25,42.59,42.64,42.05,42.1,87400,18.2080622805353,18.2294382634897,17.9772016646281,17.9985776475825,204435.04325989,0.0,1.0
2011-01-26,42.87,43.49,42.63,42.63,73500,18.3277677850798,18.592829973714,18.2251630668988,18.2251630668988,171921.918530914,0.0,1.0
2011-01-27,42.28,42.81,41.89,42.81,54900,18.0755311862182,18.3021166055346,17.9087985191741,18.3021166055346,128415.147310846,0.0,1.0
2011-01-28,41.03,42.34,41.02,42.14,139600,17.5411316123589,18.1011823657634,17.536856415768,18.0156784339459,326534.69152266,0.0,1.0
2011-01-31,41.08,41.82,40.9,41.38,81000,17.5625075953132,17.878872143038,17.4855540566775,17.6907634930395,189464.971442232,0.0,1.0
2011-02-01,43.26,43.41,41.23,41.5,60900,18.4945004521239,18.558628400987,17.6266355441763,17.74206585213,142449.5896399,0.0,1.0
2011-02-02,43.17,43.4297,42.84,43.07,53500,18.456023682806,18.5670505382711,18.3149421953072,18.4132717168973,125140.444100734,0.0,1.0
2011-02-03,42.81,43.18,42.1,43.18,41600,18.3021166055346,18.4602988793969,17.9985776475825,18.4602988793969,97305.4668147756,0.0,1.0
2011-02-04,42.39,42.82,42.08,42.82,42300,18.1225583487178,18.3063918021254,17.9900272544007,18.3063918021254,98942.8184198322,0.0,1.0
2011-02-07,42.84,43.14,42.15,42.52,48900,18.3149421953072,18.4431980930334,18.0199536305368,18.1781359043992,114380.704981792,0.0,1.0
2011-02-08,43.16,43.33,42.3,42.57,26900,18.5073260418965,18.5802232946102,18.1385517046391,18.2543296942432,62732.1309070658,0.13,1.0
2011-02-09,43.07,43.35,42.7,42.9,33500,18.4687333786952,18.5887994419883,18.3100746522007,18.3958361259815,78123.6574493197,0.0,1.0
2011-02-10,43.38,43.71,42.81,42.81,42500,18.6016636630554,18.7431700947937,18.3572434627801,18.3572434627801,99112.1027342117,0.0,1.0
2011-02-11,44.59,44.61,42.77,43.13,123200,19.1205205794293,19.1290967268073,18.340091168024,18.4944618208294,287308.495455408,0.0,1.0
2011-02-14,43.94,45.63,43.75,44.39,65000,18.8417957896417,19.5664802430894,18.7603223895499,19.0347591056485,151583.215946441,0.0,1.0
2011-02-15,43.77,44.055,43.55,43.82,32100,18.768898536928,18.8911086370656,18.6745609157691,18.7903389053732,74858.7881827809,0.0,1.0
2011-02-16,43.8,44.17,43.38,43.99,68400,18.7817627579951,18.9404214844896,18.6016636630554,18.8632361580869,159512.184165178,0.0,1.0
2011-02-17,43.5,43.84,43.4,43.82,64600,18.6531205473239,18.7989150527513,18.6102398104335,18.7903389053732,150650.396156002,0.0,1.0
2011-02-18,43.63,43.84,43.23,43.84,80700,18.7088655052814,18.7989150527513,18.5373425577198,18.7989150527513,188196.392721197,0.0,1.0
2011-02-22,42.34,43.62,41.83,43.37,100300,18.1557039993953,18.7045774315924,17.9370122412542,18.5973755893664,233904.562452739,0.0,1.0
2011-02-23,40.92,42.6,40.83,42.43,53300,17.5467975355516,18.2671939153103,17.5082048723502,18.1942966625966,124298.237076082,0.0,1.0
2011-02-24,42.25,42.3,40.26,40.97,93800,18.1171113361939,18.1385517046391,17.2637846720749,17.5682379039968,218746.240858095,0.0,1.0
2011-02-25,42.74,42.9899,42.24,42.25,69200,18.3272269469569,18.434385908446,18.1128232625049,18.1171113361939,161377.823746057,0.0,1.0
2011-02-28,42.5,43.07,41.199,42.21,207400,18.2243131784199,18.4687333786952,17.6664347914758,18.0999590414377,483667.061342953,0.0,1.0
2011-03-01,43.34,44.44,42.17,42.51,138400,18.5845113682993,19.0561994740937,18.0828067466816,18.2286012521089,322755.647492114,0.0,1.0
2011-03-02,43.43,43.86,42.69,43.33,70100,18.6231040315006,18.8074912001293,18.3057865785117,18.5802232946102,163476.668274547,0.0,1.0
2011-03-03,44.22,44.95,43.55,43.99,125100,18.9618618529348,19.2748912322347,18.6745609157691,18.8632361580869,291739.389459997,0.0,1.0
2011-03-04,43.6,44.58,43.25,44.35,51300,18.6960012842143,19.1162325057402,18.5459187050979,19.0176068108923,119634.138123884,0.0,1.0
2011-03-07,43.08,44.19,42.8,43.94,62700,18.4730214523842,18.9489976318677,18.3529553890911,18.8417957896417,146219.502151414,0.0,1.0
2011-03-08,43.85,44.205,42.93,42.93,103800,18.8032031264403,18.9554297424012,18.4087003470486,18.4087003470486,242066.735619086,0.0,1.0
2011-03-09,43.55,43.91,43.2,43.91,64700,18.6745609157691,18.8289315685745,18.5244783366527,18.8289315685745,150883.601103612,0.0,1.0
2011-03-10,42.42,43.33,42.33,42.91,86000,18.1900085889076,18.5802232946102,18.1514159257062,18.4001241996705,200556.254944522,0.0,1.0
2011-03-11,42.03,42.43,41.86,42.43,113900,18.022773715035,18.1942966625966,17.9498764623213,18.1942966625966,265620.435327687,0.0,1.0
2011-03-14,41.82,42.48,41.61,41.61,109200,17.9327241675652,18.2157370310418,17.8426746200953,17.8426746200953,254659.802790021,0.0,1.0
2011-03-15,40.97,41.41,39.95,41.02,143000,17.5682379039968,17.7569131463145,17.1308543877147,17.589678272442,333483.075082171,0.0,1.0
2011-03-16,40.2,41.14,40.15,40.72,137700,17.2380562299407,17.6411351567105,17.2166158614955,17.4610360617708,321123.212858846,0.0,1.0
2011-03-17,40.4,41.03,40.4,41.02,113000,17.3238177037215,17.593966346131,17.3238177037215,17.589678272442,263521.590799198,0.0,1.0
2011-03-18,40.6,40.88,40.34,40.65,209300,17.4095791775023,17.5296452407954,17.2980892615873,17.4310195459475,488097.955347541,0.0,1.0
2011-03-21,41.89,41.92,40.92,40.92,119900,17.9627406833885,17.9756049044556,17.5467975355516,17.5467975355516,279612.732184281,0.0,1.0
2011-03-22,41.92,42.21,41.65,41.99,58500,17.9756049044556,18.0999590414377,17.8598269148515,18.0056214202789,136424.894351797,0.0,1.0
2011-03-23,41.6,42.07,41.09,41.92,71700,17.8383865464063,18.0399260097912,17.6196947882653,17.9756049044556,167207.947436305,0.0,1.0
2011-03-24,43.01,43.25,41.9,41.96,191700,18.4430049365609,18.5459187050979,17.9670287570775,17.9927571992117,447053.884568198,0.0,1.0
2011-03-25,43.52,44.46,43.12,43.33,91800,18.661696694702,19.0647756214717,18.4901737471404,18.5802232946102,214082.141905897,0.0,1.0
2011-03-28,43.37,44.0,43.29,43.52,55000,18.5973755893664,18.8675242317759,18.5630709998541,18.661696694702,128262.72118545,0.0,1.0
2011-03-29,44.34,44.7,43.37,43.48,70300,19.0133187372033,19.1676893900087,18.5973755893664,18.6445443999458,163943.078169766,0.0,1.0
2011-03-30,45.5,45.86,44.58,44.74,104400,19.5107352851319,19.6651059379373,19.1162325057402,19.1848416847649,243465.965304746,0.0,1.0
2011-03-31,46.2,46.53,45.54,45.59,81500,19.8109004433647,19.952406875103,19.5278875798881,19.5493279483333,190062.032302076,0.0,1.0
2011-04-01,46.56,46.89,46.17,46.69,73900,19.9652710961701,20.1067775279085,19.7980362222976,20.0210160541276,172338.456283724,0.0,1.0
2011-04-04,47.0,47.0,46.42,46.51,77500,20.1539463384879,20.1539463384879,19.9052380645236,19.9438307277249,180733.83439768,0.0,1.0
2011-04-05,47.26,47.74,46.5709,46.78,62200,20.2654362544029,20.4712637914769,19.9699450964912,20.059608717329,145053.477413364,0.0,1.0
2011-04-06,47.66,48.23,47.28,47.7,99900,20.4369592019645,20.6813794022398,20.274012401781,20.4541114967207,232971.7426623,0.0,1.0
2011-04-07,46.76,47.78,46.75,47.78,75100,20.0510325699509,20.488416086233,20.0467444962619,20.488416086233,175136.915655042,0.0,1.0
2011-04-08,46.09,47.11,45.575,47.11,54300,19.7637316327853,20.2011151490673,19.5428958377997,20.2011151490673,126630.286552181,0.0,1.0
2011-04-11,45.6,46.18,45.12,46.04,57100,19.5536160220223,19.8023242959866,19.3477884849484,19.7422912643401,133160.025085258,0.0,1.0
2011-04-12,44.23,45.46,44.2,45.08,72700,18.9661499266238,19.4935829903757,18.9532857055567,19.3306361901922,169539.996912404,0.0,1.0
2011-04-13,44.19,45.03,43.71,44.53,48000,18.9489976318677,19.309195821747,18.7431700947937,19.094792137295,111938.374852756,0.0,1.0
2011-04-14,44.17,44.23,43.38,43.77,38000,18.9404214844896,18.9661499266238,18.6016636630554,18.768898536928,88617.8800917656,0.0,1.0
2011-04-15,44.56,44.74,43.87,43.92,76100,19.1076563583621,19.1848416847649,18.8117792738184,18.8332196422636,177468.965131142,0.0,1.0
2011-04-18,42.92,43.88,42.56,43.88,75400,18.4044122733596,18.8160673475074,18.2500416205541,18.8160673475074,175836.530497872,0.0,1.0
2011-04-19,42.34,43.1899,42.1107,43.09,203500,18.1557039993953,18.5201473822268,18.0573784697056,18.4773095260733,474572.068386165,0.0,1.0
2011-04-20,43.85,43.85,42.95,43.21,74900,18.8032031264403,18.8032031264403,18.4172764944267,18.5287664103417,174670.505759822,0.0,1.0
2011-04-21,44.06,45.394,43.62,44.36,27500,18.8932526739101,19.4652817040281,18.7045774315924,19.0218948845813,64131.3605927253,0.0,1.0
2011-04-25,44.34,44.34,43.4452,44.17,59300,19.0133187372033,19.0133187372033,18.629621903508,18.9404214844896,138290.533932676,0.0,1.0
2011-04-26,45.38,45.89,44.46,44.74,74400,19.4592784008634,19.6779701590045,19.0647756214717,19.1848416847649,173504.481021773,0.0,1.0
2011-04-27,45.33,45.53,44.76,45.51,34000,19.4378380324182,19.523599506199,19.1934178321429,19.5150233588209,79289.6821873694,0.0,1.0
2011-04-28,44.975,45.54,44.73,45.34,34000,19.2856114164573,19.5278875798881,19.1805536110758,19.4421261061073,79289.6821873693,0.0,1.0
2011-04-29,45.11,45.32,44.34,44.98,51000,19.3435004112593,19.4335499587292,19.0133187372033,19.2877554533018,118934.523281054,0.0,1.0
2011-05-02,44.2,45.41,44.2,45.41,52000,18.9532857055567,19.4721426219305,18.9532857055567,19.4721426219305,121266.572757153,0.0,1.0
2011-05-03,43.83,44.32,43.32,44.14,72000,18.7946269790622,19.0047425898252,18.5759352209212,18.9275572634225,167907.562279135,0.0,1.0
2011-05-04,43.71,45.58,43.27,43.68,148000,18.7431700947937,19.5450398746442,18.554494852476,18.7303058737266,345143.322462667,0.0,1.0
2011-05-05,42.31,43.38,40.76,43.38,184500,18.1428397783281,18.6016636630554,17.4781883565269,18.6016636630554,430263.128340284,0.0,1.0
2011-05-06,43.0,43.26,42.39,43.0,147000,18.4387168628719,18.5502067787869,18.1771443678405,18.4387168628719,342811.272986567,0.0,1.0
2011-05-09,43.68,44.0,42.87,42.88,93000,18.7303058737266,18.8675242317759,18.3829719049144,18.3872599786034,216880.601277216,0.0,1.0
2011-05-10,44.23,44.38,43.74,43.93,100500,19.0240389214259,19.0885563493755,18.8132819901236,18.8950040655265,233657.795716223,0.135,1.0
2011-05-11,43.19,44.2,43.14,44.2,51700,18.5767180876415,19.0111354358359,18.5552122783249,19.0111354358359,120200.07998536,0.0,1.0
2011-05-12,44.15,44.31,42.51,43.0,102100,18.9896296265194,19.0584482163323,18.2842390809363,18.4949960122386,237377.720822153,0.0,1.0
2011-05-13,43.67,44.31,43.15,44.26,153000,18.7831738570804,19.0584482163323,18.5595134401882,19.0369424070158,355717.838254549,0.0,1.0
2011-05-16,42.72,43.61,42.7,43.23,104100,18.3745634800658,18.7573668859006,18.3659611563392,18.5939227350947,242027.627204566,0.0,1.0
2011-05-17,43.05,43.21,42.45,42.55,114300,18.5165018215551,18.5853204113681,18.2584321097564,18.3014437283896,265742.149754869,0.0,1.0
2011-05-18,43.83,43.87,43.14,43.26,75800,18.8519924468934,18.8691970943466,18.5552122783249,18.6068262206847,176231.45189343,0.0,1.0
2011-05-19,44.56,44.739,43.55,43.93,109900,19.1659772629151,19.2429680602684,18.7315599147207,18.8950040655265,255512.355713562,0.0,1.0
2011-05-20,43.58,44.5,43.49,44.23,104800,18.7444634003106,19.1401702917353,18.7057529435408,19.0240389214259,243655.09443841,0.0,1.0
2011-05-23,43.3,44.46,42.45,42.63,155800,18.6240308681379,19.122965644282,18.2584321097564,18.335853023296,362227.707189926,0.0,1.0
2011-05-24,41.83,44.08,41.8,43.57,235500,17.9917600742311,18.9595214934762,17.9788565886412,18.7401622384473,547526.476529061,0.0,1.0
2011-05-25,42.81,42.88,41.69,41.94,73900,18.4132739368357,18.4433820698788,17.9315438081448,18.0390728547276,171814.040830138,0.0,1.0
2011-05-26,43.0,43.24,42.3,42.71,69400,18.4949960122386,18.598223896958,18.1939146818068,18.3702623182025,161351.75146971,0.0,1.0
2011-05-27,43.81,43.84,43.19,43.34,45200,18.8433901231668,18.8562936087567,18.5767180876415,18.6412355155911,105087.88424252,0.0,1.0
2011-05-31,44.5,44.5,43.86,44.16,101900,19.1401702917353,19.1401702917353,18.8648959324833,18.9939307883827,236912.730183911,0.0,1.0
2011-06-01,42.27,44.4,42.22,44.4,124000,18.1810111962168,19.0971586731021,18.1595053869003,19.0971586731021,288294.195709569,0.0,1.0
2011-06-02,43.0,43.15,42.03,42.34,94300,18.4949960122386,18.5595134401882,18.0777833114974,18.21111932926,219243.085930744,0.0,1.0
2011-06-03,43.0,43.17,41.89,42.14,195000,18.4949960122386,18.5681157639149,18.017567045411,18.1250960919938,453365.872285208,0.0,1.0
2011-06-06,42.27,43.32,41.91,42.53,138600,18.1810111962168,18.6326331918645,18.0261693691376,18.2928414046629,322238.51230118,0.0,1.0
2011-06-07,42.59,42.97,41.98,42.6,127900,18.3186483758428,18.4820925266486,18.0562775021808,18.3229495377061,297361.513155273,0.0,1.0
2011-06-08,42.34,42.49,42.2,42.31,95000,18.21111932926,18.2756367572097,18.1509030631737,18.1982158436701,220870.553164589,0.0,1.0
2011-06-09,42.545,42.77,42.21,42.44,75600,18.2992931474579,18.3960692893824,18.155204225037,18.2541309478931,175766.461255189,0.0,1.0
2011-06-10,41.67,42.27,41.53,42.19,60700,17.9229414844182,18.1810111962168,17.8627252183318,18.1466019013103,141124.658706216,0.0,1.0
2011-06-13,42.39,42.95,41.76,41.76,220700,18.2326251385766,18.473490202922,17.961651941188,17.961651941188,513117.169299208,0.0,1.0
2011-06-14,43.21,43.7,42.62,42.95,100300,18.5853204113681,18.7960773426704,18.3315518614327,18.473490202922,233192.805077982,0.0,1.0
2011-06-15,42.4,43.0,42.09,42.58,126100,18.2369263004399,18.4949960122386,18.1035902826772,18.3143472139795,293176.597411102,0.0,1.0
2011-06-16,42.76,43.04,42.0,42.36,94600,18.3917681275191,18.5122006596918,18.0648798259074,18.2197216529866,219940.571888106,0.0,1.0
2011-06-17,43.26,43.74,43.06,43.07,134900,18.6068262206847,18.8132819901236,18.5208029834184,18.5251041452817,313636.185493716,0.0,1.0
2011-06-20,43.5,43.79,42.75,43.12,88100,18.7100541054041,18.8347877994402,18.3874669656558,18.5466099545983,204828.376145267,0.0,1.0
2011-06-21,44.48,44.68,43.27,44.1,82200,19.1315679680086,19.2175912052749,18.611127382548,18.9681238172028,191111.15231715,0.0,1.0
2011-06-22,43.84,44.68,43.83,44.21,38000,18.8562936087567,19.2175912052749,18.8519924468934,19.0154365976992,88348.2212658357,0.0,1.0
2011-06-23,44.29,44.34,43.01,43.49,46800,19.0498458926057,19.0713517019223,18.4992971741019,18.7057529435408,108807.80934845,0.0,1.0
2011-06-24,44.74,45.45,44.22,44.59,142800,19.2433981764547,19.5487806687498,19.0197377595625,19.1788807485051,332003.315704246,0.0,1.0
2011-06-27,45.04,45.48,44.77,44.81,69000,19.3724330323541,19.5616841543398,19.2563016620447,19.2735063094979,160421.770193228,0.0,1.0
2011-06-28,45.69,45.7,44.743,45.06,81700,19.6520085534693,19.6563097153326,19.2446885250137,19.3810353560807,189948.675721547,0.0,1.0
2011-06-29,46.09,46.255,45.73,45.96,113200,19.8240550280018,19.8950241987464,19.6692132009225,19.7681399237787,263184.701244541,0.0,1.0
2011-06-30,46.95,47.3,46.16,46.16,88000,20.1939549482465,20.3444956134624,19.8541631610449,19.8541631610449,204595.880826146,0.0,1.0
2011-07-01,47.94,48.07,46.67,47.09,80100,20.6197699727143,20.6756850769374,20.0735224160738,20.2541712143329,186228.750615617,0.0,1.0
2011-07-05,48.02,48.05,47.47,47.77,61800,20.6541792676208,20.6670827532108,20.4176153651387,20.5466502210381,143682.107216543,0.0,1.0
2011-07-06,49.0,49.0,47.61,47.96,74500,21.0756931302253,21.0756931302253,20.4778316312251,20.628372296441,173209.012744862,0.0,1.0
2011-07-07,50.33,51.18,48.7808,49.35,140900,21.6477476580457,22.0133464164272,20.9814116621816,21.2262337954412,327585.904640954,0.0,1.0
2011-07-08,49.67,49.91,48.52,49.51,115800,21.3638709750672,21.4670988597867,20.8692373607864,21.2950523852542,269229.579541678,0.0,1.0
2011-07-11,47.89,49.33,47.78,49.12,78100,20.5982641633978,21.2176314717146,20.5509513829014,21.1273070725851,181578.844233204,0.0,1.0
2011-07-12,46.99,47.92,46.61,47.74,84000,20.2111595956998,20.6111676489877,20.0477154448939,20.5337467354481,195296.068061321,0.0,1.0
2011-07-13,47.0,47.59,46.67,47.24,103900,20.2154607575631,20.4692293074984,20.0735224160738,20.3186886422826,241562.636566324,0.0,1.0
2011-07-14,46.48,47.35,45.66,47.0,123100,19.9918003406709,20.366001422779,19.6391050678794,20.2154607575631,286201.737837483,0.0,1.0
2011-07-15,46.45,47.14,45.95,46.56,154800,19.978896855081,20.2756770236494,19.7638387619154,20.0262096355774,359902.753998719,0.0,1.0
2011-07-18,45.66,46.2,45.37,46.11,97300,19.6391050678794,19.8713678084982,19.5143713738433,19.8326573517284,226217.945504363,0.0,1.0
2011-07-19,46.34,46.58,45.85,46.16,103900,19.9315840745845,20.034811959304,19.7208271432823,19.8541631610449,241562.636566325,0.0,1.0
2011-07-20,46.0,46.69,45.86,46.29,77200,19.785344571232,20.0821247398004,19.7251283051456,19.910078265268,179486.386361118,0.0,1.0
2011-07-21,46.43,47.0,45.86,46.39,87800,19.9702945313543,20.2154607575631,19.7251283051456,19.9530898839011,204130.890187905,0.0,1.0
2011-07-22,46.66,46.95,45.81,46.54,29200,20.0692212542105,20.1939549482465,19.703622495829,20.0176073118508,67888.633183221,0.0,1.0
2011-07-25,46.45,47.05,45.96,46.06,39600,19.978896855081,20.2369665668796,19.7681399237787,19.8111515424118,92068.1463717654,0.0,1.0
2011-07-26,44.94,46.64,44.8,46.53,70200,19.329421413721,20.0606189304839,19.2692051476346,20.0133061499875,163211.714022675,0.0,1.0
2011-07-27,43.77,44.75,43.21,44.74,150100,18.8261854757135,19.247699338318,18.5853204113681,19.2433981764547,348975.474000051,0.0,1.0
2011-07-28,43.87,44.39,43.78,43.96,106200,18.8691970943466,19.0928575112388,18.8304866375768,18.9079075511164,246910.028906099,0.0,1.0
2011-07-29,43.65,43.885,42.94,43.27,107400,18.7745715333538,18.8756488371416,18.4691890410587,18.611127382548,249699.972735546,0.0,1.0
2011-08-01,44.69,45.0,43.75,44.16,158300,19.2218923671382,19.3552283849008,18.8175831519869,18.9939307883827,368040.090167941,0.0,1.0
2011-08-02,43.56,45.3,43.29,44.3,193600,18.735861076584,19.4842632408002,18.6197297062746,19.054147054469,450110.93781752,0.0,1.0
2011-08-03,44.51,46.28,43.48,44.25,186600,19.1444714535986,19.9057771034047,18.7014517816775,19.0326412451525,433836.265479076,0.0,1.0
2011-08-04,42.45,44.38,42.38,43.75,142500,18.2584321097564,19.0885563493755,18.2283239767133,18.8175831519869,331305.829746884,0.0,1.0
2011-08-05,42.49,43.57,40.87,43.23,227600,18.2756367572097,18.7401622384473,17.5788485353533,18.5939227350947,529159.346318531,0.0,1.0
2011-08-08,39.91,42.86,38.01,41.14,224600,17.1659369964754,18.4347797461522,16.3487162424462,17.6949799056627,522184.486744912,0.0,1.0
2011-08-09,41.9,42.09,37.9,40.76,380200,18.079933892429,18.1619192728482,16.3539258836052,17.5880216099142,881108.310173129,0.135,1.0
2011-08-10,40.28,41.47,39.21,40.63,253300,17.3809006488554,17.8943880314805,16.919193506495,17.5319263496275,587019.292390461,0.0,1.0
2011-08-11,42.4,43.13,40.19,40.53,150500,18.295684893532,18.6106813551423,17.3420654686569,17.4887761494069,348781.695636654,0.0,1.0
2011-08-12,42.95,43.2,42.0,42.82,92100,18.5330109947453,18.6408864952968,18.1230840926496,18.4769157344585,213440.492811533,0.0,1.0
2011-08-15,44.1,44.17,43.19,43.19,55700,19.0292382972821,19.0594434374365,18.6365714752747,18.6365714752747,129083.989680808,0.0,1.0
2011-08-16,43.39,43.92,43.02,43.55,87500,18.7228718757159,18.951567936885,18.5632161348997,18.7919121960688,202780.055602705,0.0,1.0
2011-08-17,43.59,44.27,43.4,43.85,82200,18.8091722761571,19.1025936376571,18.7271868957379,18.9213627967306,190497.377949056,0.0,1.0
2011-08-18,39.93,42.04,39.68,42.04,134100,17.2298749480833,18.1403441727379,17.1219994475318,18.1403441727379,310774.919500833,0.0,1.0
2011-08-19,38.61,40.2866,38.46,39.06,96000,16.6602923051715,17.38374856207,16.5955670048406,16.8544682061641,222478.68957554,0.0,1.0
2011-08-22,37.93,39.71,37.05,39.71,136300,16.3668709436714,17.134944507598,15.9871491817302,17.134944507598,315873.389470272,0.0,1.0
2011-08-23,40.7,40.73,37.64,38.12,125800,17.5621314897819,17.5750765498481,16.2417353630317,16.4488563240906,291539.782797947,0.0,1.0
2011-08-24,41.47,41.99,40.3,40.66,72000,17.8943880314805,18.1187690726276,17.3895306888995,17.5448714096937,166859.017181655,0.0,1.0
2011-08-25,39.56,41.87,39.46,41.87,103400,17.0702192072671,18.0669888323628,17.0270690070465,18.0669888323628,239628.088563655,0.0,1.0
2011-08-26,40.75,41.06,38.22,39.12,133900,17.5837065898922,17.717472210576,16.4920065243112,16.8803583262965,310311.422230883,0.0,1.0
2011-08-29,43.1,43.37,40.2,41.15,90100,18.5977362950762,18.7142418356718,17.3463804886789,17.7563073907746,208805.520112043,0.0,1.0
2011-08-30,43.0,43.419,41.661,42.86,92700,18.5545860948556,18.7353854337799,17.9768049139018,18.4941758145467,214830.98462138,0.0,1.0
2011-08-31,42.91,43.69,42.2109,43.34,122800,18.515750914657,18.8523224763777,18.2140878649149,18.7012967756056,284587.323748712,0.0,1.0
2011-09-01,41.6,43.67,41.39,42.85,81800,17.9504832917672,18.8436924363335,17.859867871304,18.4898607945247,189570.383409158,0.0,1.0
2011-09-02,39.27,40.77,39.16,40.6,122700,16.9450836266274,17.5923366299363,16.8976184063847,17.5189812895613,284355.575113737,0.0,1.0
2011-09-06,39.44,39.54,37.79,37.79,84600,17.0184389670024,17.061589167223,16.3064606633626,16.3064606633626,196059.345188445,0.0,1.0
2011-09-07,40.68,40.72,39.76,40.17,131800,17.5535014497378,17.570761529826,17.1565196077083,17.3334354286127,305444.700896418,0.0,1.0
2011-09-08,39.48,40.65,39.3,40.34,57200,17.0356990470906,17.5405563896716,16.9580286866936,17.4067907689878,132560.219205426,0.0,1.0
2011-09-09,38.07,39.28,37.47,38.85,105400,16.4272812239803,16.9493986466495,16.1683800226567,16.7638527857009,244263.061263144,0.0,1.0
2011-09-12,37.94,38.53,36.99,37.8,97900,16.3711859636935,16.625772144995,15.9612590615978,16.3107756833847,226881.913640056,0.0,1.0
2011-09-13,38.56,38.91,38.0,38.14,64400,16.6387172050612,16.7897429058333,16.3970760838258,16.4574863641347,149246.120923591,0.0,1.0
2011-09-14,38.83,39.17,37.73,39.05,101300,16.7552227456568,16.9019334264068,16.2805705432302,16.8501531861421,234761.367229189,0.0,1.0
2011-09-15,38.94,39.25,38.08,39.25,51700,16.8026879658994,16.9364535865833,16.4315962440023,16.9364535865833,119814.044281827,0.0,1.0
2011-09-16,38.66,39.45,38.36,39.32,97700,16.6818674052818,17.0227539870245,16.55241680462,16.9666587267377,226418.416370106,0.0,1.0
2011-09-19,38.07,38.57,37.39,37.94,49600,16.4272812239803,16.6430322250832,16.1338598624802,16.3711859636935,114947.322947362,0.0,1.0
2011-09-20,36.57,38.6,36.53,38.29,88000,15.7800282206713,16.6559772851494,15.7627681405831,16.5222116644656,203938.798777579,0.0,1.0
2011-09-21,34.64,36.96,34.6,36.63,69300,14.9472293564139,15.9483140015317,14.9299692763256,15.8059183408037,160601.804037343,0.0,1.0
2011-09-22,33.39,34.22,32.82,33.4,141200,14.4078518536564,14.7659985154874,14.1618957123991,14.4121668736785,327229.072584024,0.0,1.0
2011-09-23,33.3,33.95,32.84,33.55,124800,14.3690166734579,14.6494929748918,14.1705257524432,14.4768921740094,289222.296448202,0.0,1.0
2011-09-26,35.14,35.18,32.87,33.76,96100,15.1629803575168,15.1802404376051,14.1834708125094,14.5675075944726,222710.438210515,0.0,1.0
2011-09-27,36.53,37.78,36.12,36.12,143600,15.7627681405831,16.3021456433405,15.5858523196787,15.5858523196787,332791.039823412,0.0,1.0
2011-09-28,35.46,37.43,35.26,36.91,129000,15.3010609982227,16.1511199425685,15.2147605977816,15.9267389014214,298955.739117133,0.0,1.0
2011-09-29,37.35,37.51,35.66,36.42,201300,16.116599782392,16.1856401027449,15.3873613986639,15.7153029203405,466510.00220371,0.0,1.0
2011-09-30,36.28,37.3607,36.23,36.93,188500,15.6548926400316,16.1212168538156,15.6333175399213,15.9353689414655,436846.176926972,0.0,1.0
2011-10-03,35.31,37.06,35.31,35.88,158300,15.2363356978919,15.9914642017523,15.2363356978919,15.4822918391492,366858.089164665,0.0,1.0
2011-10-04,37.15,37.28,34.1,35.16,175900,16.0302993819508,16.0863946422376,14.7142182752227,15.171610397561,407645.848920182,0.0,1.0
2011-10-05,37.94,38.5,36.56,37.1,75900,16.3711859636935,16.6128270849288,15.7757132006493,16.0087242818405,175897.213945661,0.0,1.0
2011-10-06,38.8,38.91,37.4,37.92,88300,16.7422776855906,16.7897429058333,16.1381748825023,16.3625559236494,204634.044682502,0.0,1.0
2011-10-07,37.82,39.02,37.2,39.01,70000,16.3194057234288,16.8372081260759,16.0518744820611,16.8328931060538,162224.044482164,0.0,1.0
2011-10-10,39.8,39.84,38.09,38.59,103700,17.1737796877965,17.1910397678848,16.4359112640244,16.6516622651274,240323.334468579,0.0,1.0
2011-10-11,39.99,40.16,39.26,39.38,63200,17.2557650682157,17.3291204085907,16.9407686066053,16.99254884687,146465.137303897,0.0,1.0
2011-10-12,40.96,41.38,39.97,40.19,66400,17.6743220103554,17.8555528512819,17.2471350281716,17.3420654686569,153881.093623082,0.0,1.0
2011-10-13,41.84,42.06,39.49,40.58,295000,18.0540437722967,18.148974212782,17.0400140671127,17.5103512495172,683658.473174835,0.0,1.0
2011-10-14,42.54,43.3,41.46,42.2,66200,18.3560951738408,18.6840366955173,17.8900730114584,18.2093844930908,153417.596353133,0.0,1.0
2011-10-17,39.43,42.34,39.25,42.04,116600,17.0141239469803,18.2697947733996,16.9364535865833,18.1403441727379,270218.908380292,0.0,1.0
2011-10-18,43.41,44.16,41.3,41.73,503500,18.73150191576,19.0551284174145,17.8210326911055,18.006578552054,1166854.37709671,0.0,1.0
2011-10-19,42.65,43.83,42.26,43.48,2543800,18.4035603940835,18.9127327566865,18.2352746132232,18.7617070559144,5895221.77648185,0.0,1.0
2011-10-20,42.35,42.84,41.37,42.49,246100,18.2741097934217,18.4855457745026,17.8512378312599,18.3345200737305,570333.390672295,0.0,1.0
2011-10-21,43.98,44.08,42.74,43.17,155800,18.9774580570174,19.020608257238,18.442395574282,18.6279414352306,361064.373290303,0.0,1.0
2011-10-24,45.79,46.03,44.03,44.03,104500,19.7584766810101,19.8620371615396,18.9990331571277,18.9990331571277,242177.323548375,0.0,1.0
2011-10-25,44.3,46.06,44.08,45.2,112400,19.1155386977233,19.8749822216057,19.020608257238,19.5038904997086,260485.465711361,0.0,1.0
2011-10-26,45.42,45.78,43.67,44.98,82200,19.5988209401939,19.7541616609881,18.8436924363335,19.4089600592233,190497.377949057,0.0,1.0
2011-10-27,48.44,48.91,47.26,47.78,188500,20.9019569868559,21.1047629278927,20.3927846242529,20.6171656654,436846.176926971,0.0,1.0
2011-10-28,47.49,48.63,47.42,48.07,120100,20.4920300847602,20.983942367275,20.4618249446058,20.7423012460397,278330.1106044,0.0,1.0
2011-10-31,45.92,47.28,45.72,46.56,92900,19.8145719412969,20.401414664297,19.7282715408557,20.0907332227087,215294.48189133,0.0,1.0
2011-11-01,43.72,45.92,42.64,43.97,226700,18.8652675364438,19.8145719412969,18.3992453740614,18.9731430369953,525374.15548724,0.0,1.0
2011-11-02,49.83,50.95,47.16,47.16,322700,21.5017447699222,21.9850270123928,20.3496344240323,20.3496344240323,747852.845062777,0.0,1.0
2011-11-03,51.39,52.185,48.52,50.0,248900,22.1748878933634,22.5179319851172,20.9364771470324,21.5751001102972,576822.352451583,0.0,1.0
2011-11-04,48.69,50.5,48.15,50.5,251900,21.0098324874074,21.7908511114001,20.7768214062162,21.7908511114001,583774.811500817,0.0,1.0
2011-11-07,48.71,48.85,47.26,48.38,118700,21.0184625274515,21.0788728077603,20.3927846242529,20.8760668667235,275085.629714756,0.0,1.0
2011-11-08,49.12,49.28,47.48,49.17,117200,21.2536311186537,21.3228611874441,20.5440229135521,21.2752655151507,270864.962690887,0.135,1.0
2011-11-09,46.78,47.98,46.625,47.65,128500,20.2411413625941,20.7603668785221,20.1740747334534,20.6175798616419,296980.782472516,0.0,1.0
2011-11-10,46.55,47.35,46.26,47.16,91500,20.1416231387079,20.4877734826599,20.0161436390253,20.4055627759713,211468.806196383,0.0,1.0
2011-11-11,47.9,48.0,47.23,47.23,70700,20.7257518441269,20.7690206371209,20.4358509310671,20.4358509310671,163397.208722233,0.0,1.0
2011-11-14,46.95,47.68,46.46,47.68,65500,20.3146983106839,20.6305604995401,20.1026812250133,20.6305604995401,151379.309353695,0.0,1.0
2011-11-15,48.25,48.5,46.38,46.62,76200,20.8771926196059,20.9853646020909,20.0680661906181,20.1719112938037,176108.448438955,0.0,1.0
2011-11-16,47.345,48.14,47.09,47.68,119600,20.4856100430102,20.8295969473125,20.3752746208755,20.6305604995401,276411.685476365,0.0,1.0
2011-11-17,46.82,47.6,46.51,46.92,122800,20.2584488797917,20.5959454651449,20.1243156215103,20.3017176727857,283807.315857003,0.0,1.0
2011-11-18,46.59,46.89,46.13,46.8,78300,20.1589306559055,20.2887370348875,19.9598942081331,20.2497951211929,180961.830876249,0.0,1.0
2011-11-21,45.02,46.22,44.73,45.42,96800,19.4796106058997,19.9988361218277,19.3541311062171,19.6526857778757,223717.819014315,0.0,1.0
2011-11-22,44.15,45.24,43.89,45.19,71900,19.1031721068518,19.5748019504865,18.9906732450674,19.5531675539895,166170.570114972,0.0,1.0
2011-11-23,42.08,43.82,41.95,43.77,88700,18.207508091876,18.9603850899716,18.1512586609838,18.9387506934746,204997.629613324,0.0,1.0
2011-11-25,41.58,42.775,41.43,41.87,59000,17.991164126906,18.5082262031843,17.926260937415,18.1166436265886,136356.935143023,0.0,1.0
2011-11-28,43.94,44.09,42.31,43.29,121900,19.0123076415644,19.0772108310554,18.3070263157622,18.7310604871034,281727.294812449,0.0,1.0
2011-11-29,42.9,43.89,42.82,43.89,84500,18.5623121944268,18.9906732450674,18.5276971600316,18.9906732450674,195290.864738736,0.0,1.0
2011-11-30,47.07,47.09,44.11,45.0,271800,20.3666208622767,20.3752746208755,19.0858645896542,19.4709568473009,628166.355455485,0.0,1.0
2011-12-01,46.07,46.996,45.91,46.78,95100,19.9339329323367,20.3346019554611,19.8647028635463,20.2411413625941,219788.890374601,0.0,1.0
2011-12-02,45.99,47.04,45.75,47.04,53400,19.8993178979415,20.3536402243785,19.7954727947559,20.3536402243785,123414.581976905,0.0,1.0
2011-12-05,46.02,46.93,45.61,46.93,80500,19.9122985358397,20.3060445520851,19.7348964845643,20.3060445520851,186046.326762938,0.0,1.0
2011-12-06,46.18,46.35,45.44,46.01,72400,19.9815286046301,20.0550855527199,19.6613395364745,19.9079716565403,167326.137361947,0.0,1.0
2011-12-07,45.84,46.06,44.61,45.79,56200,19.8344147084505,19.9296060530373,19.3022085546242,19.8127803119535,129885.758559964,0.0,1.0
2011-12-08,43.91,45.38,43.78,45.34,59900,18.9993270036662,19.6353782606781,18.943077572774,19.6180707434805,138436.956187578,0.0,1.0
2011-12-09,45.43,45.76,43.81,44.13,79300,19.6570126571751,19.7997996740553,18.9560582106722,19.094518348253,183272.965370198,0.0,1.0
2011-12-12,44.13,45.43,43.508,44.59,68700,19.094518348253,19.6570126571751,18.8253864558303,19.2935547960255,158774.939734334,0.0,1.0
2011-12-13,43.68,44.86,43.29,44.84,197100,18.89980877978,19.4103805371093,18.7310604871034,19.4017267785105,455524.608757455,0.0,1.0
2011-12-14,42.13,43.2,41.75,43.03,141700,18.229142488373,18.6921185734088,18.0647210749958,18.618561625319,327487.75779265,0.0,1.0
2011-12-15,41.48,42.69,41.13,42.69,121600,17.947895333912,18.4714477291394,17.796454558433,18.4714477291394,281033.954464264,0.0,1.0
2011-12-16,42.3,42.89,41.69,42.01,309300,18.3026994364628,18.5579853151274,18.0387597991994,18.1772199367802,714833.898978593,0.0,1.0
2011-12-19,41.6,43.33,41.47,42.6,64100,17.9998178855048,18.748368004301,17.9435684546126,18.4325058154448,148143.721062165,0.0,1.0
2011-12-20,43.78,44.15,42.52,42.52,70700,18.943077572774,19.1031721068518,18.3978907810496,18.3978907810496,163397.208722233,0.0,1.0
2011-12-21,44.05,44.09,42.84,43.93,48800,19.0599033138578,19.0772108310554,18.5363509186304,19.007980762265,112783.363304738,0.0,1.0
2011-12-22,43.85,44.99,43.71,44.39,117500,18.9733657278698,19.4666299680015,18.9127894176782,19.2070172100374,271558.303039071,0.0,1.0
2011-12-23,43.98,44.04,43.23,43.95,98000,19.029615158762,19.0555764345584,18.705099211307,19.0166345208638,226491.180407055,0.0,1.0
2011-12-27,45.0,45.46,43.3,43.68,139300,19.4709568473009,19.6699932950733,18.7353873664028,18.89980877978,321941.03500717,0.0,1.0
2011-12-28,42.77,44.72,42.58,44.72,194200,18.5060627635346,19.3498042269176,18.423852056846,19.3498042269176,448822.318725001,0.0,1.0
2011-12-29,43.22,43.815,42.7432,42.86,596400,18.7007723320076,18.9582216503219,18.4944667270122,18.5450046772292,1378360.61219151,0.0,1.0
2011-12-30,43.56,44.6,43.26,43.29,180200,18.8478862281872,19.2978816753248,18.7180798492052,18.7310604871034,416466.435809708,0.0,1.0
2012-01-03,45.53,45.77,44.48,44.66,214000,19.7002814501691,19.8041265533547,19.245959123732,19.3238429511212,494582.781705201,0.0,1.0
2012-01-04,45.53,45.92,45.01,45.07,276300,19.7002814501691,19.8690297428457,19.4752837266003,19.5012450023967,638566.460678257,0.0,1.0
2012-01-05,46.51,46.7,45.03,45.06,208900,20.1243156215103,20.2065263281989,19.4839374851991,19.4969181230973,482795.995786059,0.0,1.0
2012-01-06,46.24,47.71,45.87,46.56,150700,20.0074898804265,20.6435411374383,19.8473953463487,20.1459500180073,348287.968238195,0.0,1.0
2012-01-09,47.04,47.33,45.58,46.35,162100,20.3536402243785,20.4791197240611,19.7219158466661,20.0550855527199,374634.90146922,0.0,1.0
2012-01-10,48.06,48.44,47.28,47.82,91100,20.7949819129173,20.9594033262945,20.4574853275641,20.6911368097317,210544.352398803,0.0,1.0
2012-01-11,48.41,48.59,47.69,47.96,78900,20.9464226883963,21.0243065157855,20.6348873788395,20.7517131199233,182348.511572619,0.0,1.0
2012-01-12,49.18,49.3,47.03,48.62,81800,21.2795923944501,21.3315149460429,20.3493133450791,21.0372871536837,189050.801605073,0.0,1.0
2012-01-13,48.2,49.02,48.06,48.44,77700,20.8555582231089,21.2103623256597,20.7949819129173,20.9594033262945,179575.150179879,0.0,1.0
2012-01-17,48.5,49.1,48.38,48.77,101700,20.9853646020909,21.2449773600549,20.9334420504981,21.1021903431747,235042.378034668,0.0,1.0
2012-01-18,48.59,48.71,48.1,48.5,87100,21.0243065157855,21.0762290673783,20.8122894301149,20.9853646020909,201299.814423005,0.0,1.0
2012-01-19,49.07,49.29,48.58,48.94,41900,21.2319967221567,21.3271880667435,21.0199796364861,21.1757472912645,96836.5352964859,0.0,1.0
2012-01-20,49.13,49.3,48.46,49.03,28600,21.2579579979531,21.3315149460429,20.9680570848933,21.2146892049591,66098.446526957,0.0,1.0
2012-01-23,48.9,49.5,48.59,49.1,51000,21.1584397740669,21.4180525320309,21.0243065157855,21.2449773600549,117867.859191427,0.0,1.0
2012-01-24,49.49,49.6,48.18,48.58,78300,21.4137256527315,21.4613213250249,20.8469044645101,21.0199796364861,180961.830876249,0.0,1.0
2012-01-25,49.48,49.6,48.82,49.35,82900,21.4093987734321,21.4613213250249,21.1238247396717,21.3531493425399,191593.049548417,0.0,1.0
2012-01-26,49.72,49.88,48.99,49.88,92800,21.5132438766177,21.5824739454082,21.1973816877615,21.5824739454082,214473.281038518,0.0,1.0
2012-01-27,50.05,50.3,49.35,49.35,96900,21.6560308934979,21.764202875983,21.3531493425399,21.3531493425399,223948.932463711,0.0,1.0
2012-01-30,50.03,50.47,49.25,49.71,59200,21.6473771348992,21.8377598240728,21.3098805495459,21.5089169973183,136819.162041812,0.0,1.0
2012-01-31,50.06,50.75,49.73,50.46,93500,21.6603577727974,21.958912444456,21.5175707559171,21.8334329447734,216091.075184282,0.0,1.0
2012-02-01,51.82,51.97,50.01,50.6,105100,22.4218885294918,22.4867917189828,21.6387233763003,21.894009254965,242900.235314097,0.0,1.0
2012-02-02,51.92,52.59,51.79,51.85,91400,22.4651573224858,22.7550582355456,22.4089078915936,22.43486916739,211237.692746988,0.0,1.0
2012-02-03,53.5,53.61,52.63,52.63,92100,23.148804251791,23.1963999240844,22.7723657527432,22.7723657527432,212855.486892753,0.0,1.0
2012-02-06,53.065,53.6,52.87,53.39,58900,22.9605850022671,23.192073044785,22.8762108559288,23.1012085794976,136125.821693628,0.0,1.0
2012-02-07,53.3,53.47,52.32,52.79,67200,23.1206795363449,23.1944227919017,22.6955713572526,22.8994497696744,154915.861982759,0.135,1.0
2012-02-08,53.49,53.58,52.55,53.28,66100,23.2030984690261,23.2421390160856,22.7953416441825,23.1120038592206,152380.036861017,0.0,1.0
2012-02-09,53.52,53.72,53.05,53.54,39500,23.2161119847126,23.3028687559559,23.0122335722908,23.2247876618369,91059.1748261749,0.0,1.0
2012-02-10,52.52,53.16,52.25,52.85,60500,22.782328128496,23.0599497964746,22.6652064873175,22.9254768010474,139470.381695787,0.0,1.0
2012-02-13,53.75,53.75,51.32,53.22,36500,23.3158822716424,23.3158822716424,22.261787501036,23.0859768278476,84143.2881305161,0.0,1.0
2012-02-14,52.98,53.6,52.48,53.31,40400,22.9818687023556,23.2508146932099,22.7649767742473,23.1250173749071,93133.9408348727,0.0,1.0
2012-02-15,52.07,53.18,51.69,53.17,79100,22.5871253931985,23.0686254735989,22.4222875278362,23.0642876350368,182348.879208872,0.0,1.0
2012-02-16,53.12,53.58,52.05,52.1,211900,23.0425984422259,23.2421390160856,22.5784497160742,22.600138908885,488492.130270038,0.0,1.0
2012-02-17,53.25,53.628,52.58,53.14,82600,23.0989903435341,23.262960641184,22.808355159869,23.0512741193503,190417.413687141,0.0,1.0
2012-02-21,52.8,53.12,48.49,50.28,136100,22.9037876082366,23.0425984422259,21.0341791879431,21.8106522905708,313750.726426391,0.0,1.0
2012-02-22,53.13,53.56,51.45,52.75,144500,23.0469362807881,23.2334633389612,22.3181794023442,22.8820984154258,333115.209174235,0.0,1.0
2012-02-23,52.98,53.3,52.665,53.05,128000,22.9818687023556,23.1206795363449,22.8452267876474,23.0122335722908,295077.832348112,0.0,1.0
2012-02-24,51.89,52.9,51.83,52.9,76400,22.5090442990795,22.9471659938583,22.4830172677065,22.9471659938583,176124.581182779,0.0,1.0
2012-02-27,51.51,51.71,50.26,51.24,103100,22.3442064337172,22.4309632049605,21.8019766134464,22.2270847925387,237675.972774143,0.0,1.0
2012-02-28,51.25,52.1087,50.89,51.45,96600,22.2314226311009,22.6039128284341,22.0752604428629,22.3181794023442,222691.551600215,0.0,1.0
2012-02-29,50.01,51.53,49.99,51.19,249400,21.6935306493923,22.3528821108415,21.684854972268,22.2053955997279,574940.713965773,0.0,1.0
2012-03-01,50.6,50.75,49.84,50.18,174600,21.9494631245601,22.0145307029926,21.6197873938355,21.7672739049491,402504.605687346,0.0,1.0
2012-03-02,50.47,51.12,50.1,50.73,196600,21.8930712232519,22.1750307297927,21.7325711964518,22.0058550258682,453221.108122178,0.0,1.0
2012-03-05,49.25,50.32,48.885,50.2,102600,21.3638549186677,21.8280036448194,21.2055238111486,21.7759495820734,236523.324991533,0.0,1.0
2012-03-06,47.59,49.11,47.24,48.49,133600,20.6437737173481,21.3031251787973,20.4919493676723,21.0341791879431,307987.487513342,0.0,1.0
2012-03-07,48.25,48.42,47.59,47.8,175300,20.9300710624511,21.0038143180079,20.6437737173481,20.7348683271536,404118.312582999,0.0,1.0
2012-03-08,50.47,50.61,48.75,48.75,139600,21.8930712232519,21.9538009631223,21.1469629905594,21.1469629905594,321819.26090466,0.0,1.0
2012-03-09,51.13,52.5,50.12,50.34,204400,22.1793685683549,22.7736524513716,21.7412468735761,21.8366793219438,471202.413530891,0.0,1.0
2012-03-12,50.58,51.17,50.33,50.99,43700,21.9407874474358,22.1967199226035,21.8323414833816,22.1186388284846,100741.416200097,0.0,1.0
2012-03-13,51.25,51.29,50.15,50.75,150300,22.2314226311009,22.2487739853495,21.7542603892626,22.0145307029926,346485.923452509,0.0,1.0
2012-03-14,51.05,51.66,50.66,51.02,92300,22.1446658598576,22.4092740121497,21.9754901559331,22.1316523441711,212778.780669771,0.0,1.0
2012-03-15,51.23,51.56,50.9,50.9,108500,22.2227469539765,22.365895626528,22.0795982814251,22.0795982814251,250124.56882633,0.0,1.0
2012-03-16,51.23,51.45,50.81,51.45,184800,22.2227469539765,22.3181794023442,22.0405577343656,22.3181794023442,426018.620452587,0.0,1.0
2012-03-19,51.42,52.13,50.89,51.09,69000,22.3051658866577,22.6131524245715,22.0752604428629,22.1620172141062,159065.394000154,0.0,1.0
2012-03-20,50.32,51.18,50.26,50.84,71000,21.8280036448194,22.2010577611657,21.8019766134464,22.0535712500521,163675.985130593,0.0,1.0
2012-03-21,50.59,50.7926,49.75,50.44,98000,21.9451252859979,22.0330098952674,21.580746846776,21.8800577075654,225918.965391523,0.0,1.0
2012-03-22,49.72,50.06,49.38,49.86,84600,21.5677333310895,21.7152198422031,21.4202468199758,21.6284630709598,195028.00481758,0.0,1.0
2012-03-23,49.68,49.77,49.16,49.66,106800,21.5503819768408,21.5894225239003,21.3248143716082,21.5417062997165,246205.566365456,0.0,1.0
2012-03-26,51.23,51.39,50.28,50.4,74200,22.2227469539765,22.2921523709712,21.8106522905708,21.8627063533168,171052.930939296,0.0,1.0
2012-03-27,50.23,51.68,50.19,51.17,209200,21.7889630977599,22.417949689274,21.7716117435113,22.1967199226035,482267.832243946,0.0,1.0
2012-03-28,49.34,50.59,48.89,50.35,120500,21.4028954657272,21.9451252859979,21.2076927304297,21.8410171605059,277788.115608964,0.0,1.0
2012-03-29,49.47,49.83,49.12,49.16,115700,21.4592873670353,21.6154495552733,21.3074630173595,21.3248143716082,266722.696895911,0.0,1.0
2012-03-30,49.07,50.01,49.04,50.01,71600,21.2857738245487,21.6935306493923,21.2727603088622,21.6935306493923,165059.162469725,0.0,1.0
2012-04-02,49.98,50.23,48.72,49.01,84700,21.6805171337058,21.7889630977599,21.1339494748729,21.2597467931757,195258.534374102,0.0,1.0
2012-04-03,49.58,50.05,49.33,49.81,91800,21.5070035912191,21.710882003641,21.398557627165,21.606773878149,211626.132887162,0.0,1.0
2012-04-04,48.33,49.55,48.06,49.0,53700,20.9647737709484,21.4939900755327,20.8476521297699,21.2554089546135,123794.371852294,0.0,1.0
2012-04-05,48.04,48.48,47.5801,47.93,97000,20.8389764526456,21.0298413493809,20.6394792571716,20.7912602284618,223613.669826303,0.0,1.0
2012-04-09,47.72,48.2,46.62,47.02,88300,20.7001656186563,20.9083818696402,20.223003376818,20.3965169193046,203557.598408892,0.0,1.0
2012-04-10,47.52,48.4,47.42,48.03,160200,20.613408847413,20.9951386408836,20.5700304617913,20.8346386140834,369308.349548183,0.0,1.0
2012-04-11,48.36,48.565,47.75,48.22,98500,20.9777872866349,21.0667129771593,20.7131791343428,20.9170575467646,227071.613174133,0.0,1.0
2012-04-12,49.76,50.15,48.43,48.43,74500,21.5850846853381,21.7542603892626,21.0081521565701,21.0081521565701,171744.519608862,0.0,1.0
2012-04-13,49.67,49.82,49.29,49.38,98200,21.5460441382786,21.6111117167111,21.3812062729163,21.4202468199758,226380.024504567,0.0,1.0
2012-04-16,50.37,51.0,49.38,49.79,76300,21.8496928376303,22.1229766670467,21.4202468199758,21.5980982010246,175894.051626257,0.0,1.0
2012-04-17,50.97,51.56,50.91,50.96,107300,22.1099631513602,22.365895626528,22.0839361199872,22.1056253127981,247358.214148066,0.0,1.0
2012-04-18,49.62,50.67,49.57,50.52,72800,21.5243549454678,21.9798279944952,21.502665752657,21.9147604160628,167825.517147989,0.0,1.0
2012-04-19,48.75,49.86,48.4,49.53,80900,21.1469629905594,21.6284630709598,20.9951386408836,21.4853143984083,186498.411226267,0.0,1.0
2012-04-20,49.84,50.47,49.18,49.94,74100,21.6197873938355,21.8930712232519,21.3334900487325,21.6631657794571,170822.401382774,0.0,1.0
2012-04-23,48.73,49.02,48.2,48.93,58500,21.138287313435,21.2640846317379,20.9083818696402,21.2250440846784,134859.790565348,0.0,1.0
2012-04-24,49.56,49.72,48.57,48.72,63300,21.4983279140948,21.5677333310895,21.0688818964404,21.1339494748729,145925.209278402,0.0,1.0
2012-04-25,50.5,50.75,50.07,50.07,53100,21.9060847389384,22.0145307029926,21.7195576807653,21.7195576807653,122411.194513162,0.0,1.0
2012-04-26,50.63,50.67,49.9201,50.16,32900,21.9624766402466,21.9798279944952,21.6545334807184,21.7585982278248,75844.2240957255,0.0,1.0
2012-04-27,51.7,51.87,50.18,50.89,60700,22.4266253663984,22.5003686219552,21.7672739049491,22.0752604428629,139931.440808831,0.0,1.0
2012-04-30,50.15,51.6,50.04,51.53,99000,21.7542603892626,22.3832469807767,21.7065441650788,22.3528821108415,228224.260956743,0.0,1.0
2012-05-01,50.59,51.36,49.93,50.02,105000,21.9451252859979,22.2791388552847,21.658827940895,21.6978684879545,242056.034348061,0.0,1.0
2012-05-02,51.23,51.79,49.971,51.0,60900,22.2227469539765,22.4656659134578,21.6766130789998,22.1229766670467,140392.499921875,0.0,1.0
2012-05-03,49.61,51.51,49.19,51.23,131700,21.5200171069056,22.3442064337172,21.3378278872947,22.2227469539765,303607.425939425,0.0,1.0
2012-05-04,48.19,49.5,48.08,49.5,87800,20.9040440310781,21.4723008827218,20.8563278068942,21.4723008827218,202404.950626283,0.0,1.0
2012-05-07,48.52,48.84,48.07,48.15,59000,21.0471927036296,21.1860035376189,20.8519899683321,20.8866926768294,136012.438347957,0.0,1.0
2012-05-08,49.03,49.2,47.82,48.0,77000,21.2684224703,21.3421657258568,20.7435440042779,20.8216250983969,177507.758521911,0.0,1.0
2012-05-09,48.71,49.38,48.23,48.23,84000,21.1296116363107,21.4202468199758,20.9213953853267,20.9213953853267,193644.827478448,0.0,1.0
2012-05-10,49.6,49.79,48.73,49.27,58000,21.5156792683435,21.5980982010246,21.138287313435,21.372530595792,133707.142782738,0.0,1.0
2012-05-11,49.23,50.21,48.96,48.96,62700,21.3551792415433,21.7802874206356,21.2380576003649,21.2380576003649,144542.031939271,0.0,1.0
2012-05-14,49.1,49.69,48.54,48.54,107400,21.2987873402352,21.554719815403,21.0558683807539,21.0558683807539,247588.743704587,0.0,1.0
2012-05-15,49.24,50.07,48.87,48.87,78400,21.4224157392569,21.7835165732046,21.2614430783405,21.2614430783405,180204.513206498,0.145,1.0
2012-05-16,49.06,49.96,48.95,49.62,63400,21.3441047150273,21.7356598361754,21.2962479779981,21.5877390126305,145726.60889403,0.0,1.0
2012-05-17,47.62,48.86,47.53,48.8,139700,20.7176165211904,21.2570924658833,20.6784610090756,21.2309887911401,321104.215496781,0.0,1.0
2012-05-18,47.61,48.94,47.37,47.55,98100,20.7132659087332,21.2918973655409,20.6088512097604,20.68716223399,225485.494203538,0.0,1.0
2012-05-21,48.9,49.195,47.71,48.14,111700,21.2744949157121,21.4028379831995,20.7567720333052,20.9438483689648,256745.460780175,0.0,1.0
2012-05-22,49.02,49.38,48.555,49.16,63000,21.3267022651985,21.4833243136577,21.1243987859387,21.3876108395993,144807.198112364,0.0,1.0
2012-05-23,50.22,50.5,48.3,48.3,87000,21.8487757600626,21.9705929088642,21.01345816828,21.01345816828,199971.845012312,0.0,1.0
2012-05-24,50.13,50.52,49.09,50.46,49100,21.8096202479478,21.9792941337786,21.3571565523989,21.9531904590354,112857.673449477,0.0,1.0
2012-05-25,50.31,50.4,49.5801,50.28,73500,21.8879312721774,21.9270867842922,21.5703800689263,21.8748794348058,168941.731131091,0.0,1.0
2012-05-29,50.9,52.13,50.66,50.81,153700,22.1446174071523,22.679742739388,22.0402027081794,22.1054618950374,353283.592855084,0.0,1.0
2012-05-30,49.69,50.58,49.61,50.25,65500,21.618193299831,22.0053978085218,21.5833884001733,21.8618275974342,150553.515497775,0.0,1.0
2012-05-31,48.92,49.64,48.37,49.64,81400,21.2831961406265,21.596440237545,21.0439124554804,21.596440237545,187100.094068991,0.0,1.0
2012-06-01,47.06,48.31,46.97,47.84,99500,20.4739822235871,21.0178087807372,20.4348267114723,20.8133299952488,228703.431939369,0.0,1.0
2012-06-04,46.51,47.34,46.14,47.17,62700,20.2346985384411,20.5957993723888,20.0737258775247,20.5218389606163,144117.640026115,0.0,1.0
2012-06-05,46.43,46.73,45.93,46.04,106700,20.1998936387835,20.3304120124995,19.9823630159234,20.0302197529526,245252.826009353,0.0,1.0
2012-06-06,48.75,48.84,46.51,46.74,85900,21.2092357288541,21.2483912409689,20.2346985384411,20.3347626249567,197443.465362731,0.0,1.0
2012-06-07,48.62,49.7,48.53,49.67,72300,21.1526777669105,21.6225439122882,21.1135222547957,21.6094920749166,166183.498786094,0.0,1.0
2012-06-08,49.52,49.765,48.22,48.4,60800,21.5442328880585,21.65082289326,20.9786532686224,21.056964292852,139750.438813202,0.0,1.0
2012-06-11,48.04,50.0,47.93,50.0,88500,20.9003422443928,21.7530622860042,20.8524855073636,21.7530622860042,203419.635443559,0.0,1.0
2012-06-12,48.99,49.08,47.766,48.43,90900,21.3136504278269,21.3528059399417,20.7811354630655,21.0700161302236,208936.100133554,0.0,1.0
2012-06-13,48.9,49.45,48.23,48.7,137500,21.2744949157121,21.5137786008581,20.9830038810796,21.1874826665681,316047.45619762,0.0,1.0
2012-06-14,49.73,50.5,48.48,48.94,118400,21.6355957496598,21.9705929088642,21.0917691925097,21.2918973655409,272145.591373077,0.0,1.0
2012-06-15,49.0,49.665,48.69,49.55,285700,21.3180010402841,21.607316768688,21.1831320541109,21.5572847254301,656689.1508048,0.0,1.0
2012-06-18,48.84,49.45,48.65,48.72,65800,21.2483912409689,21.5137786008581,21.1657296042821,21.1961838914825,151243.073584024,0.0,1.0
2012-06-19,50.61,50.79,49.21,49.21,63900,22.0184496458934,22.096760670123,21.4093639018853,21.4093639018853,146875.872371112,0.0,1.0
2012-06-20,49.86,50.73,49.51,50.73,59200,21.6921537116034,22.0706569953798,21.5398822756013,22.0706569953798,136072.795686539,0.0,1.0
2012-06-21,48.47,50.08,48.19,49.87,65800,21.0874185800525,21.7878671856618,20.9656014312508,21.6965043240606,151243.073584024,0.0,1.0
2012-06-22,48.75,48.97,48.14,48.97,129400,21.2092357288541,21.3049492029125,20.9438483689648,21.3049492029125,297429.387868887,0.0,1.0
2012-06-25,47.71,48.14,47.38,47.77,40800,20.7567720333052,20.9438483689648,20.6132018222176,20.7828757080484,93779.8997299118,0.0,1.0
2012-06-26,47.55,47.88,47.1,47.81,34400,20.68716223399,20.8307324450776,20.4913846734159,20.8002781578772,79069.3272232589,0.0,1.0
2012-06-27,48.39,48.39,47.2,47.55,33100,21.0526136803948,21.0526136803948,20.5348907979879,20.68716223399,76081.2421828454,0.0,1.0
2012-06-28,49.09,49.1,47.57,47.77,52000,21.3571565523989,21.3615071648561,20.6958634589044,20.7828757080484,119523.401616554,0.0,1.0
2012-06-29,51.13,51.54,50.03,50.35,88300,22.2446814936679,22.4230566044131,21.7661141233758,21.9053337220062,202959.930052726,0.0,1.0
2012-07-02,50.53,51.04,49.3,51.02,94400,21.9836447462358,22.2055259815531,21.4485194140001,22.1968247566387,216980.94447313,0.0,1.0
2012-07-03,52.02,52.07,50.41,50.41,31900,22.6318860023588,22.6536390646448,21.9314373967494,21.9314373967494,73323.0098378476,0.0,1.0
2012-07-05,51.93,52.17,51.51,51.77,41800,22.5927304902439,22.6971451892168,22.4100047670415,22.5231206909287,96078.4266840766,0.0,1.0
2012-07-06,51.09,51.28,50.8,51.07,23300,22.2272790438391,22.3099406805259,22.1011112825802,22.2185778189247,53555.6780320329,0.0,1.0
2012-07-09,50.77,50.96,50.45,50.8,51800,22.0880594452086,22.1707210818955,21.9488398465782,22.1011112825802,119063.696225722,0.0,1.0
2012-07-10,49.95,51.29,49.74,51.05,36300,21.7313092237182,22.3142912929831,21.639946362117,22.2098765940103,83436.5284361715,0.0,1.0
2012-07-11,50.79,51.08,50.0101,50.1,80600,22.096760670123,22.2229284313819,21.757456404586,21.7965684105762,185261.27250566,0.0,1.0
2012-07-12,52.0,52.28,50.27,50.57,78200,22.6231847774443,22.745001926246,21.8705288223486,22.0010471960646,179744.807815665,0.0,1.0
2012-07-13,54.47,54.688,52.15,52.15,91400,23.697786054373,23.7926294059399,22.6884439643024,22.6884439643024,210085.363610636,0.0,1.0
2012-07-16,54.14,54.76,53.81,54.5,79300,23.5542158432853,23.8239538156318,23.4106456321977,23.7108378917446,182273.187465246,0.0,1.0
2012-07-17,57.84,58.156,54.5,54.7,206600,25.1639424524496,25.3014218060972,23.7108378917446,23.7978501408886,474875.668730388,0.0,1.0
2012-07-18,57.71,58.47,57.24,57.61,155300,25.107384490506,25.4380310372533,24.9029057050176,25.063878365934,356961.235981748,0.0,1.0
2012-07-19,57.33,59.88,54.87,58.0,107000,24.9420612171324,26.0514673937186,23.871810552661,25.2335522517648,245942.384095602,0.0,1.0
2012-07-20,56.96,57.4,56.14,56.59,55900,24.781088556216,24.9725155043328,24.4243383347255,24.6201158952995,128487.656737796,0.0,1.0
2012-07-23,56.08,56.65,54.86,55.59,64600,24.3982346599823,24.6462195700427,23.8674599402038,24.1850546495794,148484.841239027,0.0,1.0
2012-07-24,55.6,56.2,55.1301,56.2,68600,24.1894052620366,24.4504420094687,23.9849699826728,24.4504420094687,157678.949055686,0.0,1.0
2012-07-25,56.07,56.3201,55.42,56.08,46200,24.3938840475251,24.5026928650797,24.111094237807,24.3982346599823,106191.9452824,0.0,1.0
2012-07-26,56.49,57.36,55.96,57.26,51400,24.5766097707275,24.955113054504,24.3460273104959,24.911606929932,118144.285444056,0.0,1.0
2012-07-27,57.88,58.33,56.16,56.5,97600,25.1813449022784,25.3771224628525,24.4330395596399,24.5809603831847,224336.230726456,0.0,1.0
2012-07-30,57.15,58.49,56.7806,57.91,49800,24.8637501929028,25.4467322621677,24.7030385687338,25.19439673965,114466.642317392,0.0,1.0
2012-07-31,56.41,57.85,55.74,57.0,128500,24.5418048710699,25.1682930649068,24.2503138364375,24.7984910060448,295360.713610139,0.0,1.0
2012-08-01,54.59,57.21,54.5,57.0,76100,23.7499934038594,24.889853867646,23.7108378917446,24.7984910060448,174917.901211919,0.0,1.0
2012-08-02,54.37,54.62,53.44,54.47,76400,23.6542799298009,23.763045241231,23.2496729712813,23.697786054373,175607.459298169,0.0,1.0
2012-08-03,56.83,56.99,54.57,55.04,65500,24.7245305942723,24.7941403935876,23.741292178945,23.9457709644334,150553.515497776,0.0,1.0
2012-08-06,55.71,57.12,55.65,56.96,66000,24.2372619990659,24.8506983555312,24.2111583243226,24.781088556216,151702.778974857,0.0,1.0
2012-08-07,55.88,57.0,55.67,56.05,60600,24.3743062914677,24.8628392736875,24.2827063573015,24.4484586191261,138930.230854832,0.145,1.0
2012-08-08,55.72,56.11,55.38,55.51,42000,24.3045158654363,24.4746300288878,24.1562112101196,24.2129159312701,96288.2788102798,0.0,1.0
2012-08-09,54.98,55.74,54.52,55.57,79200,23.981735145041,24.3132396686902,23.7810876702008,24.2390873410318,181572.182899385,0.0,1.0
2012-08-10,55.58,55.632,54.85,54.99,45000,24.2434492426588,24.266131131119,23.9250304238905,23.986097046668,103166.013011014,0.0,1.0
2012-08-13,54.83,55.52,53.91,55.48,46900,23.9163066206366,24.217277832897,23.515011670956,24.1998302263892,107521.911338146,0.0,1.0
2012-08-14,54.62,55.6,54.28,55.07,72500,23.8247066864704,24.2521730459127,23.6764020311537,24.0209922596837,166211.909851078,0.0,1.0
2012-08-15,54.95,54.97,54.02,54.23,75800,23.9686494401602,23.9773732434141,23.5629925888526,23.6545925230188,173777.417471886,0.0,1.0
2012-08-16,56.01,56.35,54.49,54.86,50100,24.4310110126182,24.5793156679349,23.7680019653199,23.9293923255175,114858.161152262,0.0,1.0
2012-08-17,56.0,56.24,55.5065,55.91,67700,24.4266491109912,24.5313347500383,24.2113892657006,24.3873919963486,155207.535129904,0.0,1.0
2012-08-20,55.91,55.91,55.0101,55.91,35700,24.3873919963486,24.3873919963486,23.9948644689382,24.3873919963486,81845.0369887378,0.0,1.0
2012-08-21,55.8,56.88,55.44,56.33,39700,24.339411078452,24.810496454164,24.1823826198813,24.570591864681,91015.3492563836,0.0,1.0
2012-08-22,54.96,55.62,54.44,55.62,30900,23.9730113417871,24.2608968491667,23.7461924571851,24.2608968491667,70840.6622675631,0.0,1.0
2012-08-23,53.99,55.05,53.46,54.98,81100,23.5499068839717,24.0122684564298,23.3187260977427,23.981735145041,185928.081226517,0.0,1.0
2012-08-24,54.47,54.83,53.77,53.77,35800,23.7592781620659,23.9163066206366,23.4539450481786,23.4539450481786,82074.2947954292,0.0,1.0
2012-08-27,54.31,55.07,54.11,54.82,57000,23.6894877360345,24.0209922596837,23.6022497034953,23.9119447190096,130676.949813952,0.0,1.0
2012-08-28,54.5,54.76,54.0,54.37,59100,23.7723638669468,23.8857733092479,23.5542687855987,23.7156591457963,135491.363754465,0.0,1.0
2012-08-29,54.75,54.84,54.12,54.54,47000,23.8814114076209,23.9206685222636,23.6066116051222,23.7898114734547,107751.169144837,0.0,1.0
2012-08-30,54.2,54.46,53.76,54.3,33300,23.641506818138,23.754916260439,23.4495831465516,23.6851258344076,76342.8496281503,0.0,1.0
2012-08-31,54.23,54.86,54.09,54.86,42000,23.6545925230188,23.9293923255175,23.5935259002414,23.9293923255175,96288.27881028,0.0,1.0
2012-09-04,54.92,55.53,53.6,54.29,64800,23.9555637352793,24.221639734524,23.3797927205202,23.6807639327806,148559.05873586,0.0,1.0
2012-09-05,54.76,55.38,54.35,54.7,58800,23.8857733092479,24.1562112101196,23.7069353425424,23.8596018994861,134803.590334392,0.0,1.0
2012-09-06,56.76,57.0,54.95,55.18,82600,24.7581536346404,24.8628392736875,23.9686494401602,24.0689731775803,189366.948326884,0.0,1.0
2012-09-07,56.9,57.17,56.68,57.15,38700,24.8192202574179,24.9369916013459,24.7232584216247,24.928267798092,88722.7711894721,0.0,1.0
2012-09-10,57.24,57.94,56.35,56.83,50200,24.9675249127346,25.272858026622,24.5793156679349,24.7886869460291,115087.418958954,0.0,1.0
2012-09-11,56.86,57.83,56.62,57.16,66200,24.80177265091,25.2248771087254,24.6970870118629,24.9326296997189,151768.668029537,0.0,1.0
2012-09-12,58.37,58.37,57.24,57.24,39700,25.4604197965814,25.4604197965814,24.9675249127346,24.9675249127346,91015.3492563836,0.0,1.0
2012-09-13,59.93,60.91,58.12,58.21,76100,26.1408764503876,26.5683428098299,25.3513722559073,25.39062937055,174465.190891959,0.0,1.0
2012-09-14,60.9,61.98,60.07,60.23,106300,26.563980908203,27.0350662839149,26.2019430731651,26.2717334991965,243701.048512684,0.0,1.0
2012-09-17,60.57,60.62,59.62,60.47,55000,26.4200381545132,26.441847662648,26.0056574999517,26.3764191382436,126091.793680128,0.0,1.0
2012-09-18,61.07,61.07,60.2,60.31,104200,26.6381332358613,26.6381332358613,26.2586477943156,26.3066287122122,238886.634572171,0.0,1.0
2012-09-19,61.86,62.05,58.31,61.06,77200,26.9827234643914,27.0655995953037,25.4342483868196,26.6337713342344,176987.026765562,0.0,1.0
2012-09-20,61.8007,62.2,61.2,61.25,44900,26.9568573877435,27.1310281197081,26.6948379570119,26.7166474651467,102936.755204323,0.0,1.0
2012-09-21,61.58,63.08,61.46,62.98,223200,26.8605902188364,27.5148754628808,26.8082473993129,27.4712564466112,511703.424534631,0.0,1.0
2012-09-24,61.54,62.26,60.82,61.22,77400,26.8431426123286,27.1571995294699,26.5290856951873,26.7035617602658,177445.542378944,0.0,1.0
2012-09-25,60.74,61.75,60.63,61.75,81300,26.4941904821716,26.9347425464948,26.446209564275,26.9347425464948,186386.596839899,0.0,1.0
2012-09-26,59.97,60.85,59.63,60.85,90800,26.1583240568954,26.5421714000682,26.0100194015787,26.5421714000682,208166.088475558,0.0,1.0
2012-09-27,60.82,61.15,59.39,60.54,67400,26.5290856951873,26.673028448877,25.9053337625316,26.4069524496323,154519.76170983,0.0,1.0
2012-09-28,60.49,61.3,59.71,60.43,57700,26.3851429414975,26.7384569732815,26.0449146145944,26.3589715317357,132281.754460789,0.0,1.0
2012-10-01,60.74,62.13,60.48,61.12,49000,26.4941904821716,27.1004948083194,26.3807810398705,26.6599427439962,112336.32527866,0.0,1.0
2012-10-02,60.35,61.21,59.78,61.21,61100,26.32407631872,26.6991998586388,26.0754479259831,26.6991998586388,140076.519888288,0.0,1.0
2012-10-03,60.41,61.15,59.81,60.46,30700,26.3502477284818,26.673028448877,26.088533630864,26.3720572366166,70382.1466541808,0.0,1.0
2012-10-04,60.7,60.91,59.76,60.73,49800,26.4767428756637,26.5683428098299,26.0667241227292,26.4898285805446,114170.387732189,0.0,1.0
2012-10-05,60.11,61.6,59.73,61.19,56900,26.2193906796729,26.8693140220904,26.0536384178483,26.6904760553849,130447.69200726,0.0,1.0
2012-10-08,59.65,59.97,59.51,59.64,23300,26.0187432048326,26.1583240568954,25.9576765820552,26.0143813032057,53417.0689590363,0.0,1.0
2012-10-09,58.85,60.01,58.5,59.8,31800,25.6697910746756,26.1757716634033,25.5171245177319,26.0841717292371,72903.9825277834,0.0,1.0
2012-10-10,59.13,59.14,57.95,58.78,62700,25.7919243202306,25.7962862218575,25.277219928249,25.6392577632869,143744.644795346,0.0,1.0
2012-10-11,59.63,60.32,59.27,59.27,28300,26.0100194015787,26.3109906138391,25.8529909430081,25.8529909430081,64879.9592935934,0.0,1.0
2012-10-12,58.63,59.6799,58.28,59.49,35800,25.5738292388824,26.0317852906973,25.4211626819387,25.9489527788012,82074.2947954292,0.0,1.0
2012-10-15,59.23,59.46,58.24,58.76,37900,25.8355433365002,25.9358670739203,25.4037150754309,25.630533960033,86888.708735943,0.0,1.0
2012-10-16,59.16,59.78,58.81,59.78,38400,25.8050100251115,26.0754479259831,25.6523434681678,26.0754479259831,88034.9977693986,0.0,1.0
2012-10-17,59.93,59.9668,59.3,59.39,42200,26.1408764503876,26.1569282483748,25.8660766478889,25.9053337625316,96746.7944236621,0.0,1.0
2012-10-18,59.65,59.98,59.12,59.68,56600,26.0187432048326,26.1626859585224,25.7875624186036,26.0318289097135,129759.918587187,0.0,1.0
2012-10-19,58.39,59.13,57.96,58.98,112200,25.4691435998353,25.7919243202306,25.2815818298759,25.7264957958261,257227.259107462,0.0,1.0
2012-10-22,58.05,58.61,57.53,58.33,60200,25.3208389445186,25.5651054356285,25.0940200599165,25.4429721900736,138013.199628068,0.0,1.0
2012-10-23,57.61,57.93,57.27,57.53,61600,25.1289152729322,25.268496124995,24.9806106176155,25.0940200599165,141222.808921744,0.0,1.0
2012-10-24,57.76,57.98,57.33,57.98,70900,25.1943437973367,25.2903056331299,25.0067820273773,25.2903056331299,162543.78494402,0.0,1.0
2012-10-25,57.98,58.51,57.49,58.51,127900,25.2903056331299,25.5214864193589,25.0765724534087,25.5214864193589,293220.734757971,0.0,1.0
2012-10-26,58.69,58.93,57.73,58.03,32000,25.6000006486442,25.7046862876913,25.1812580924558,25.3121151412647,73362.4981411657,0.0,1.0
2012-10-31,57.94,58.86,57.3601,58.57,155400,25.272858026622,25.6741529763026,25.0199113512744,25.5476578291207,356266.631598036,0.0,1.0
2012-11-01,58.75,59.71,57.88,57.88,85900,25.626172058406,26.0449146145944,25.2466866168602,25.2466866168602,196932.455947691,0.0,1.0
2012-11-02,57.8392,59.2799,57.64,59.07,56100,25.2288900582222,25.8573092256187,25.1420009778131,25.7657529104688,128613.629553731,0.0,1.0
2012-11-05,59.01,59.28,57.75,58.53,57900,25.739581500707,25.857352844635,25.1899818957097,25.5302102226128,132740.270074172,0.0,1.0
2012-11-06,59.05,60.11,58.19,58.89,91500,25.8202766808058,26.2837736034418,25.4442320077238,25.7503148811627,209257.052772658,0.145,1.0
2012-11-07,57.42,58.45,56.77,58.2,72100,25.1075408469411,25.557919932144,24.8233210358907,25.4486046202015,164889.983660203,0.0,1.0
2012-11-08,57.35,57.96,57.0,57.16,56200,25.0769325595972,25.3436619207368,24.9238911228778,24.9938529225209,128527.282686594,0.0,1.0
2012-11-09,57.2,58.0,56.86,56.93,52500,25.0113433724317,25.3611523706476,24.86267454819,24.8932828355339,120065.522082672,0.0,1.0
2012-11-12,57.3,57.71,57.0,57.57,28200,25.0550694972087,25.2343466087943,24.9238911228778,25.1731300341065,64492.3375758354,0.0,1.0
2012-11-13,57.05,57.62,56.78,56.78,19600,24.9457541852663,25.194993096495,24.8276936483684,24.8276936483684,44824.4615775309,0.0,1.0
2012-11-14,55.3176,57.39,55.13,57.39,95600,24.1882427996299,25.094423009508,24.1062125895483,25.094423009508,218633.598306733,0.0,1.0
2012-11-15,54.76,55.29,54.3,55.09,71400,23.9444259278735,24.1761743891914,23.7432857538994,24.0887221396375,163289.110032434,0.0,1.0
2012-11-16,55.42,55.71,54.27,54.53,65200,24.2330183514015,24.3598241132547,23.7301679164663,23.8438558408864,149109.943615052,0.0,1.0
2012-11-19,56.9,56.9,55.12,56.12,57700,24.8801649981008,24.8801649981008,24.1018399770706,24.5391012248404,131957.72617467,0.0,1.0
2012-11-20,57.61,57.61,55.13,56.71,46600,25.1906204840173,25.1906204840173,24.1062125895483,24.7970853610245,106572.444362905,0.0,1.0
2012-11-21,58.55,59.91,56.48,57.65,159500,25.6016460569209,26.1963213538878,24.6965152740375,25.2081109339281,364770.490898786,0.0,1.0
2012-11-23,59.2,59.3299,56.92,58.55,49800,25.8858658679713,25.9426661040566,24.8889102230562,25.6016460569209,113890.723804135,0.0,1.0
2012-11-26,60.0831,60.25,59.03,59.03,77400,26.2720112758768,26.3449901781296,25.8115314558504,25.8115314558504,177010.88398474,0.0,1.0
2012-11-27,58.57,60.7399,58.57,60.32,68200,25.6103912818763,26.559204463412,25.6103912818763,26.3755984654735,155970.830591205,0.0,1.0
2012-11-28,59.67,59.77,57.42,58.42,38400,26.0913786544231,26.1351047792001,25.1075408469411,25.5448020947109,87819.3532947546,0.0,1.0
2012-11-29,59.95,60.77,58.99,60.41,47500,26.2138118037986,26.5723660269699,25.7940410059396,26.4149519777727,108630.710455751,0.0,1.0
2012-11-30,59.56,59.97,59.48,59.85,77700,26.0432799171684,26.222557028754,26.0082990173468,26.1700856790217,177696.972682355,0.0,1.0
2012-12-03,59.77,60.28,59.305,60.23,31900,26.1351047792001,26.3581080155627,25.9317782989871,26.3362449531742,72954.098179757,0.0,1.0
2012-12-04,60.0607,60.27,58.881,60.0,46200,26.2622166239268,26.353735403085,25.7463795299327,26.2356748661871,105657.659432751,0.0,1.0
2012-12-05,60.05,60.93,59.53,60.56,57500,26.2575379285756,26.642327826613,26.0301620797353,26.4805411649382,131500.333709593,0.0,1.0
2012-12-06,58.87,60.47,58.65,60.18,107800,25.7415696562073,26.4411876526389,25.6453721816979,26.3143818907857,246534.53867642,0.0,1.0
2012-12-07,59.0,59.51,58.82,59.45,37800,25.7984136184173,26.0214168547799,25.7197065938188,25.9951811799137,86447.1758995242,0.0,1.0
2012-12-10,59.76,59.8,58.97,59.25,37900,26.1307321667224,26.1482226166332,25.7852957809842,25.9077289303598,86675.8721320624,0.0,1.0
2012-12-11,61.06,61.71,60.05,60.36,86300,26.6991717888231,26.9833915998735,26.2575379285756,26.3930889153843,197364.848680659,0.0,1.0
2012-12-12,59.51,61.29,59.12,61.13,61100,26.0214168547799,26.7997418758102,25.8508849681497,26.729780076167,139733.398080977,0.0,1.0
2012-12-13,59.48,60.34,59.19,59.41,31900,26.0082990173468,26.3843436904289,25.8814932554936,25.977690730003,72954.0981797572,0.0,1.0
2012-12-14,59.03,59.942,58.8,59.31,32700,25.8115314558504,26.2103137138165,25.7109613688634,25.933964605226,74783.6680400645,0.0,1.0
2012-12-17,60.14,60.15,59.01,59.28,41400,26.2968914408749,26.3012640533526,25.802786230895,25.9208467677929,94680.2402709073,0.0,1.0
2012-12-18,61.39,61.83,60.37,60.37,62000,26.8434680005871,27.0358629496058,26.3974615278619,26.3974615278619,141791.664173823,0.0,1.0
2012-12-19,61.57,62.04,60.401,61.2,89400,26.9221750251857,27.1276878116375,26.4110166265428,26.7603883635109,204454.43188935,0.0,1.0
2012-12-20,61.95,62.52,61.3399,61.47,45900,27.0883342993382,27.337573210567,26.8215612120739,26.8784489004087,104971.570735136,0.0,1.0
2012-12-21,60.48,61.56,60.33,61.56,206700,26.4455602651166,26.917802412708,26.3799710779512,26.917802412708,472715.112656921,0.0,1.0
2012-12-24,60.24,60.73,59.4701,60.73,12000,26.3406175656519,26.5548755770591,26.0039701309939,26.5548755770591,27443.5479046108,0.0,1.0
2012-12-26,59.95,60.93,59.51,60.58,38300,26.2138118037986,26.642327826613,26.0214168547799,26.4892863898936,87590.6570622163,0.0,1.0
2012-12-27,60.56,60.8,59.17,59.86,24700,26.4805411649382,26.585483864403,25.8727480305382,26.1744582914994,56487.9694369906,0.0,1.0
2012-12-28,60.05,60.5,59.22,60.32,38000,26.2575379285756,26.454305490072,25.8946110929267,26.3755984654735,86904.5683646009,0.0,1.0
2012-12-31,62.0307,62.29,60.16,60.16,41500,27.1236212820332,27.2370031235799,26.3056366658303,26.3056366658303,94908.9365034458,0.0,1.0
2013-01-02,64.01,64.96,62.84,64.02,108600,27.989092469744,28.4044906551253,27.4774968098533,27.9934650822217,248364.108536727,0.0,1.0
2013-01-03,62.67,64.56,62.5101,64.21,71500,27.4031623977325,28.2295861560174,27.3332443242141,28.0765447192979,163517.806264972,0.0,1.0
2013-01-04,64.82,64.94,62.56,63.11,65100,28.3432740804375,28.3957454301699,27.3550636604778,27.5955573467512,148881.247382514,0.0,1.0
2013-01-07,64.34,64.7,63.56,64.2,76000,28.133388681508,28.2908027307051,27.7923249082476,28.0721721068202,173809.136729202,0.0,1.0
2013-01-08,64.94,64.95,63.7,64.1,62100,28.3957454301699,28.4001180426476,27.8535414829353,28.0284459820432,142020.360406361,0.0,1.0
2013-01-09,65.36,65.95,64.845,65.0,75500,28.5793951542332,28.8373792904174,28.3542056116317,28.4219811050361,172665.655566509,0.0,1.0
2013-01-10,65.38,65.85,63.89,65.85,99500,28.5881403791886,28.7936531656404,27.9366211200116,28.7936531656404,227552.751375731,0.0,1.0
2013-01-11,64.87,66.17,64.64,65.49,67500,28.365137142826,28.9335767649267,28.2645670558389,28.6362391164432,154369.956963436,0.0,1.0
2013-01-14,64.71,65.3899,64.2601,64.81,46900,28.2951753431828,28.5924692655415,28.0984515078112,28.3389014679598,107258.533060521,0.0,1.0
2013-01-15,65.06,65.21,63.93,64.12,46700,28.4482167799022,28.5138059670677,27.9541115699224,28.0371912069986,106801.140595444,0.0,1.0
2013-01-16,65.27,65.54,64.68,64.91,66800,28.5400416419339,28.6581021788317,28.2820575057497,28.3826275927368,152769.083335667,0.0,1.0
2013-01-17,65.4,65.8,64.6,65.76,63200,28.596885604144,28.7717901032519,28.2470766059281,28.7542996533411,144536.018964283,0.0,1.0
2013-01-18,65.9,66.01,65.25,65.7,95600,28.8155162280289,28.8636149652835,28.5312964169785,28.7280639784749,218633.598306732,0.0,1.0
2013-01-22,64.66,65.78,64.35,65.78,116400,28.2733122807943,28.7630448782965,28.1377612939857,28.7630448782965,266202.414674725,0.0,1.0
2013-01-23,64.57,65.0,63.99,64.68,71800,28.233958768495,28.4219811050361,27.9803472447886,28.2820575057497,164203.894962588,0.0,1.0
2013-01-24,65.51,65.86,64.78,64.84,111900,28.6449843413987,28.7980257781181,28.3257836305267,28.3520193053929,255911.084210495,0.0,1.0
2013-01-25,65.76,66.01,64.99,66.01,35500,28.7542996533411,28.8636149652835,28.4176084925584,28.8636149652835,81187.1625511403,0.0,1.0
2013-01-28,65.85,66.05,64.86,65.71,57300,28.7936531656404,28.8811054151943,28.3607645303483,28.7324365909526,131042.941244516,0.0,1.0
2013-01-29,67.44,67.47,65.45,65.98,62200,29.4888985495943,29.5020163870274,28.6187486665325,28.8504971278504,142249.056638899,0.0,1.0
2013-01-30,66.88,67.49,66.44,67.45,80100,29.2440322508433,29.5107616119828,29.0516373018245,29.493271162072,183185.682263277,0.0,1.0
2013-01-31,66.52,66.88,64.99,66.88,85000,29.0866182016461,29.2440322508433,28.4176084925584,29.2440322508433,194391.79765766,0.0,1.0
2013-02-01,66.51,67.1899,66.33,66.95,64300,29.0822455891684,29.3795395115271,29.0035385645699,29.2746405381871,147051.677522206,0.0,1.0
2013-02-04,65.74,66.48,65.58,65.94,56300,28.7455544283857,29.0691277517353,28.6755926287425,28.8330066779397,128755.978919132,0.0,1.0
2013-02-05,66.28,66.61,65.56,65.95,63800,29.045078383108,29.1896902700486,28.7295615388739,28.9004664961674,145589.691452143,0.145,1.0
2013-02-06,66.24,66.44,65.67,65.72,56800,29.0275496695394,29.1151932373823,28.7777655011874,28.7996763931481,129615.900853946,0.0,1.0
2013-02-07,65.33,66.07,64.88,66.07,55100,28.6287714358546,28.953052636873,28.4315734082083,28.953052636873,125736.551708669,0.0,1.0
2013-02-08,65.61,66.15,64.81,65.6,75900,28.7514724308346,28.9881100640102,28.4008981594633,28.7470902524424,173201.52948617,0.0,1.0
2013-02-11,65.96,66.1,65.46,65.78,34500,28.9048486745595,28.9661991720495,28.6857397549525,28.825969463501,78727.9679482591,0.0,1.0
2013-02-12,65.96,66.28,65.84,66.07,54700,28.9048486745595,29.045078383108,28.8522625338538,28.953052636873,124823.763674486,0.0,1.0
2013-02-13,66.27,66.3,65.79,66.25,44300,29.0406962047159,29.0538427398923,28.8303516418931,29.0319318479316,101091.274785735,0.0,1.0
2013-02-14,66.07,66.52,65.89,65.89,31700,28.953052636873,29.1502506645194,28.8741734258145,28.8741734258145,72338.4517089802,0.0,1.0
2013-02-15,65.89,66.57,65.78,66.57,72900,28.8741734258145,29.1721615564801,28.825969463501,29.1721615564801,166355.6192298,0.0,1.0
2013-02-19,66.37,66.94,65.82,66.25,112500,29.0845179886373,29.3343021569893,28.8434981770695,29.0319318479316,256721.634613888,0.0,1.0
2013-02-20,65.47,67.2325,65.12,66.62,63400,28.6901219333446,29.4624808749594,28.5367456896197,29.1940724484408,144676.90341796,0.0,1.0
2013-02-21,64.13,65.34,61.75,65.34,68500,28.1029100287978,28.6331536142468,27.0599515714683,28.6331536142468,156314.95085379,0.0,1.0
2013-02-22,65.55,65.56,64.27,64.73,79000,28.7251793604817,28.7295615388739,28.1642605262877,28.3658407323262,180275.636751086,0.0,1.0
2013-02-25,63.83,67.0,63.645,65.75,131100,27.9714446770335,29.3605952273421,27.890374376779,28.8128229283246,299166.278203385,0.0,1.0
2013-02-26,64.72,65.44,64.115,64.37,49900,28.3614585539341,28.6769753981682,28.0963367612096,28.2080823102091,113870.307264293,0.0,1.0
2013-02-27,64.79,65.62,64.69,64.79,87500,28.3921338026791,28.7558546092267,28.3483120187576,28.3921338026791,199672.382477468,0.0,1.0
2013-02-28,65.07,65.7,64.29,64.89,74100,28.514834797659,28.7909120363638,28.173024883072,28.4359555866005,169093.983332348,0.0,1.0
2013-03-01,65.41,65.87,64.36,64.36,62000,28.6638288629918,28.8654090690302,28.203700131817,28.203700131817,141482.145298321,0.0,1.0
2013-03-04,64.74,65.59,64.04,65.43,84500,28.3702229107183,28.7427080740503,28.0634704232685,28.6725932197761,192826.472221099,0.0,1.0
2013-03-05,64.99,65.4899,64.64,65.17,99100,28.4797773705219,28.698842468345,28.3264011267969,28.5586565815804,226143.235468767,0.0,1.0
2013-03-06,65.06,65.62,64.88,65.01,53600,28.5104526192668,28.7558546092267,28.4315734082083,28.4885417273061,122313.596580484,0.0,1.0
2013-03-07,64.91,65.52,64.77,65.19,105900,28.4447199433847,28.7120328253053,28.3833694458948,28.5674209383647,241660.632049874,0.0,1.0
2013-03-08,66.44,66.45,64.6801,65.51,127900,29.1151932373823,29.1195754157744,28.3439736621494,28.7076506469132,291863.973929922,0.0,1.0
2013-03-11,66.29,66.53,65.44,66.32,52100,29.0494605615001,29.1546328429115,28.6769753981682,29.0626070966766,118890.641452299,0.0,1.0
2013-03-12,65.84,66.5399,65.42,65.93,36300,28.8522625338538,29.1589711995197,28.6682110413839,28.8917021393831,82835.5141020814,0.0,1.0
2013-03-13,66.56,66.67,65.64,66.0,44300,29.1677793780879,29.2159833404015,28.764618966011,28.9223773881281,101091.274785736,0.0,1.0
2013-03-14,67.45,67.5,66.18,66.84,74800,29.5577932549885,29.5797041469492,29.0012565991866,29.2904803730679,170691.362392167,0.0,1.0
2013-03-15,68.28,68.56,67.35,67.42,149600,29.9215140615361,30.0442150565161,29.513971471067,29.544646719812,341382.724784335,0.0,1.0
2013-03-18,67.45,68.63,67.09,67.21,71700,29.5577932549885,30.074890305261,29.4000348328714,29.4526209735771,163617.255127251,0.0,1.0
2013-03-19,33.46,34.41,33.09,33.92,60700,29.325537800205,30.1581516947117,29.0012565991866,29.7286982122819,69257.7920936134,0.0,2.0
2013-03-20,34.06,34.08,33.3684,33.59,120300,29.8513992072619,29.8689279208304,29.245256292061,29.4394744384007,137260.500640226,0.0,1.0
2013-03-21,33.71,34.24,33.45,33.74,112300,29.544646719812,30.0091576293789,29.3167734434207,29.5709397901649,128132.620298399,0.0,1.0
2013-03-22,33.93,34.065,33.7401,33.96,99600,29.7374625690662,29.855781385654,29.5710274337327,29.7637556394191,113642.110255748,0.0,1.0
2013-03-25,33.82,34.43,33.55,34.13,126600,29.6410546444391,30.1756804082803,29.4044170112635,29.9127497047518,144448.706409415,0.0,1.0
2013-03-26,34.01,34.38,33.75,34.04,61900,29.8075774233405,30.1318586243589,29.5797041469492,29.8338704936933,70626.9741448874,0.0,1.0
2013-03-27,33.67,33.76,33.43,33.66,117800,29.5095892926749,29.5884685037334,29.2992447298522,29.5008249358906,134408.038033405,0.0,1.0
2013-03-28,33.57,33.91,33.568,33.76,91300,29.4219457248321,29.7199338554977,29.4201928534752,29.5884685037334,104171.934401102,0.0,1.0
2013-04-01,32.78,33.66,32.59,33.57,133800,28.7295615388739,29.5008249358906,28.5630387599725,29.4219457248321,152663.798717059,0.0,1.0
2013-04-02,32.18,33.38,32.12,33.09,118400,28.203700131817,29.2554229459308,28.1511139911113,29.0012565991866,135092.629059042,0.0,1.0
2013-04-03,31.52,32.58,31.4401,32.33,122100,27.6252525840544,28.5542744031883,27.555225373348,28.3351654835812,139314.273717137,0.0,1.0
2013-04-04,31.65,31.85,31.19,31.54,151400,27.7391892222501,27.9144763579357,27.3360288101732,27.642781297623,172745.135469079,0.0,1.0
2013-04-05,31.25,31.7,31.06,31.06,174200,27.3886149508788,27.7830110061715,27.2220921719775,27.2220921719775,198759.594443286,0.0,1.0
2013-04-08,31.2,31.5,30.93,31.46,195100,27.3447931669574,27.6077238704859,27.1081555337819,27.5726664433488,222606.18183631,0.0,1.0
2013-04-09,31.59,31.95,31.17,31.32,300700,27.6866030815444,28.0021199257785,27.3185000966046,27.4499654483688,343094.202348428,0.0,1.0
2013-04-10,32.68,32.735,31.6175,31.65,176100,28.6419179710311,28.6901219333446,27.7107050627012,27.7391892222501,200927.46602447,0.0,1.0
2013-04-11,32.07,32.86,31.97,32.68,79600,28.1072922071899,28.7996763931481,28.0196486393471,28.6419179710311,90822.4094011801,0.0,1.0
2013-04-12,31.72,32.18,31.51,31.85,72500,27.8005397197401,28.203700131817,27.6164882272702,27.9144763579357,82721.4155978084,0.0,1.0
2013-04-15,29.95,31.605,29.69,31.57,187100,26.2492485689223,27.6997496167208,26.021375292531,27.6690743679758,213478.301494482,0.0,1.0
2013-04-16,31.59,31.71,30.11,30.3,195100,27.6866030815444,27.7917753629558,26.3894782774708,26.5560010563721,222606.18183631,0.0,1.0
2013-04-17,30.72,31.73,30.37,31.37,224400,26.9241040413119,27.8093040765243,26.6173515538621,27.4937872322902,256037.043588252,0.0,1.0
2013-04-18,30.23,31.13,30.05,30.83,183400,26.4946505588822,27.2834426694675,26.3368921367651,27.020511965939,209256.656836387,0.0,1.0
2013-04-19,30.7,30.83,30.15,30.26,123400,26.9065753277434,27.020511965939,26.4245357046079,26.520943629235,140797.554272684,0.0,1.0
2013-04-22,30.65,30.9,30.31,30.72,100200,26.862753543822,27.081862463429,26.5647654131564,26.9241040413119,114326.701281385,0.0,1.0
2013-04-23,31.32,31.35,30.75,30.96,78800,27.4499654483688,27.4762585187217,26.9503971116648,27.1344486041347,89909.6213669974,0.0,1.0
2013-04-24,31.74,31.87,31.28,31.36,87700,27.8180684333086,27.9320050715043,27.4149080212317,27.4850228755059,100064.38824728,0.0,1.0
2013-04-25,32.14,32.59,31.74,31.77,99200,28.1686427046799,28.5630387599725,27.8180684333086,27.8443615036615,113185.716238656,0.0,1.0
2013-04-26,31.61,32.1,31.13,32.1,96700,27.704131795113,28.1335852775428,27.2834426694675,28.1335852775428,110333.253631835,0.0,1.0
2013-04-29,31.82,32.14,31.63,31.9,84900,27.8881832875829,28.1686427046799,27.7216605086815,27.9582981418571,96869.6301276405,0.0,1.0
2013-04-30,32.37,32.38,31.67,31.91,111100,28.3702229107183,28.3789872675026,27.7567179358187,27.9670624986414,126763.438247125,0.0,1.0
2013-05-01,30.7,32.12,30.2,32.12,516600,26.9065753277434,28.1511139911113,26.4683574885293,28.1511139911113,589432.873073487,0.0,1.0
2013-05-02,31.3,31.71,30.64,30.85,231100,27.4324367348003,27.7917753629558,26.8539891870377,27.0380406795076,263681.643374531,0.0,1.0
2013-05-03,32.26,33.03,31.57,31.84,225400,28.2738149860913,28.9486704584809,27.6690743679758,27.9057120011514,257178.028630979,0.0,1.0
2013-05-06,32.59,32.62,32.18,32.26,82400,28.5630387599725,28.5893318303254,28.203700131817,28.2738149860913,94017.1675208197,0.0,1.0
2013-05-07,32.74,33.08,32.5,32.75,166300,28.6945041117368,28.9924922424023,28.484159548914,28.703268468521,189745.812605731,0.0,1.0
2013-05-08,32.62,32.72,32.33,32.66,180600,28.5893318303254,28.6769753981682,28.3351654835812,28.6243892574625,206061.898716748,0.0,1.0
2013-05-09,32.47,32.67,32.32,32.48,77800,28.4578664785612,28.6331536142468,28.3264011267969,28.4666308353454,88768.6363242688,0.0,1.0
2013-05-10,32.98,32.98,32.37,32.61,96100,28.9048486745595,28.9048486745595,28.3702229107183,28.5805674735411,109648.662606199,0.0,1.0
2013-05-13,32.87,33.41,32.58,32.83,132000,28.8084407499324,29.2817160162836,28.5542744031883,28.7733833227953,150610.025640148,0.0,1.0
2013-05-14,33.49,33.5,32.78,32.78,172000,29.419754635636,29.4285392742253,28.7960452957942,28.7960452957942,195796.330436509,0.0775,1.0
2013-05-15,33.49,33.95,33.23,33.28,101900,29.419754635636,29.8238480107448,29.1913540323137,29.2352772252603,115997.942276048,0.0,1.0
2013-05-16,33.18,33.45,32.94,33.45,124600,29.1474308393671,29.3846160812787,28.9365995132234,29.3846160812787,141838.504490633,0.0,1.0
2013-05-17,33.65,33.66,32.94,33.37,176500,29.5603088530652,29.5690934916545,28.9365995132234,29.3143389725642,200918.908849091,0.0,1.0
2013-05-20,33.97,34.19,33.43,33.43,87800,29.8414172879234,30.0346793368885,29.3670468041001,29.3670468041001,99947.1965832877,0.0,1.0
2013-05-21,33.65,34.12,33.51,33.93,66900,29.5603088530652,29.9731868667632,29.4373239128147,29.8062787335661,76155.665733735,0.0,1.0
2013-05-22,33.15,33.97,32.94,33.6,86600,29.1210769235991,29.8414172879234,28.9365995132234,29.5163856601186,98581.1756732655,0.0,1.0
2013-05-23,33.1,33.205,32.37,32.4,94200,29.0771537306525,29.1693924358404,28.4358751136321,28.4622290294,107232.641436739,0.0,1.0
2013-05-24,33.16,33.55,32.77,32.94,70300,29.1298615621884,29.4724624671719,28.7872606572049,28.9365995132234,80026.0583121313,0.0,1.0
2013-05-28,33.89,34.71,33.45,33.88,200500,29.7711401792089,30.4914805435332,29.3846160812787,29.7623555406195,228239.327049535,0.0,1.0
2013-05-29,33.42,34.21,33.14,33.69,50000,29.3582621655108,30.0522486140671,29.1122922850098,29.5954474074224,56917.5379175897,0.0,1.0
2013-05-30,33.9,33.94,33.31,33.64,66900,29.7799248177982,29.8150633721555,29.2616311410282,29.5515242144758,76155.665733735,0.0,1.0
2013-05-31,33.81,34.28,33.56,33.56,122500,29.7008630704943,30.1137410841924,29.4812471057613,29.4812471057613,139447.967898095,0.0,1.0
2013-06-03,34.14,34.35,33.51,34.03,249300,29.9907561439419,30.1752335543176,29.4373239128147,29.8941251194594,283790.844057102,0.0,1.0
2013-06-04,34.5,34.57,34.03,34.3,207200,30.3070031331574,30.3684956032827,29.8941251194594,30.131310361371,235866.277130492,0.0,1.0
2013-06-05,33.97,34.43,33.87,34.36,150000,29.8414172879234,30.2455106630322,29.7535709020302,30.184018192907,170752.613752769,0.0,1.0
2013-06-06,34.24,34.34,33.47,34.04,120500,30.0786025298351,30.1664489157283,29.4021853584574,29.9029097580487,137171.266381391,0.0,1.0
2013-06-07,34.47,34.85,34.1,34.6,154500,30.2806492173895,30.6144654837837,29.9556175895846,30.3948495190507,175875.192165352,0.0,1.0
2013-06-10,34.77,34.79,34.15,34.54,69900,30.5441883750691,30.5617576522478,29.9995407825312,30.3421416875147,79570.7180087905,0.0,1.0
2013-06-11,34.44,34.672,33.94,34.21,99800,30.2542953016215,30.4580989168938,29.8150633721555,30.0522486140671,113607.405683509,0.0,1.0
2013-06-12,34.26,34.88,34.13,34.7,194200,30.0961718070137,30.6408193995516,29.9819715053526,30.4826959049439,221067.717271919,0.0,1.0
2013-06-13,34.8,34.88,34.01,34.19,104800,30.5705422908371,30.6408193995516,29.8765558422807,30.0346793368885,119299.159475268,0.0,1.0
2013-06-14,34.37,34.74,34.36,34.74,97400,30.1928028314963,30.5178344593011,30.184018192907,30.5178344593011,110875.363863465,0.0,1.0
2013-06-17,34.72,35.099,34.05,34.77,198900,30.5002651821225,30.8332029846578,29.911694396638,30.5441883750691,226417.965836172,0.0,1.0
2013-06-18,35.48,35.51,34.696,34.86,107000,31.1678977149109,31.1942516306789,30.4791820495081,30.623250122373,121803.531143642,0.0,1.0
2013-06-19,34.97,35.555,34.92,35.38,102800,30.7198811468555,31.2337825043308,30.6759579539089,31.0800513290177,117022.457958565,0.0,1.0
2013-06-20,33.97,35.09,33.8,34.4,211500,29.8414172879234,30.8252968099274,29.692078431905,30.2191567472642,240761.185391405,0.0,1.0
2013-06-21,33.84,34.46,33.68,34.22,539400,29.7272169862623,30.2718645788002,29.5866627688331,30.0610332526565,614026.399054957,0.0,1.0
2013-06-24,32.91,33.4,32.86,33.29,277500,28.9102455974554,29.3406928883321,28.8663224045088,29.2440618638496,315892.335442623,0.0,1.0
2013-06-25,33.17,33.3799,32.91,33.22,121100,29.1386462007778,29.3230357647676,28.9102455974554,29.1825693937244,137854.276836402,0.0,1.0
2013-06-26,33.34,33.55,32.86,33.46,112700,29.2879850567962,29.4724624671719,28.8663224045088,29.3934007198681,128292.130466247,0.0,1.0
2013-06-27,34.18,34.28,33.36,33.51,112400,30.0258946982992,30.1137410841924,29.3055543339749,29.4373239128147,127950.625238742,0.0,1.0
2013-06-28,33.65,34.28,33.58,33.98,283000,29.5603088530652,30.1137410841924,29.4988163829399,29.8502019265127,322153.264613557,0.0,1.0
2013-07-01,34.83,35.12,33.742,34.07,125500,30.596896206605,30.8516507256953,29.6411275280869,29.9292636738166,142863.02017315,0.0,1.0
2013-07-02,35.2,35.29,34.6025,34.7,100300,30.9219278344099,31.0009895817138,30.397045678698,30.4826959049439,114176.581062685,0.0,1.0
2013-07-03,35.23,35.53,34.89,35.1275,37000,30.9482817501779,31.2118209078575,30.649604038141,30.8582392046373,42118.9780590164,0.0,1.0
2013-07-05,36.41,36.44,35.46,36.15,122200,31.9848691037178,32.0112230194857,31.1503284377323,31.7564685003954,139106.462670589,0.0,1.0
2013-07-08,36.71,37.0,36.3145,36.5,129900,32.2484082613974,32.5031627804877,31.9009758051897,32.0639308510216,147871.763509898,0.0,1.0
2013-07-09,38.07,38.586,36.76,37.16,269200,33.443119109545,33.896406460754,32.292331454344,32.6437169979168,306444.024148304,0.0,1.0
2013-07-10,37.6,38.78,37.5,38.1,143800,33.030241095847,34.0668284493868,32.9423947099537,33.469473025313,163694.839050988,0.0,1.0
2013-07-11,37.78,38.25,37.47,38.1,147400,33.1883645904547,33.6012426041528,32.9160407941858,33.469473025313,167792.901781055,0.0,1.0
2013-07-12,37.92,38.12,37.44,37.64,105800,33.3113495307052,33.4870423024916,32.8896868784178,33.0653796502042,120437.51023362,0.0,1.0
2013-07-15,38.02,38.438,37.8,38.06,108900,33.3991959165984,33.7663938096321,33.2059338676334,33.4343344709557,123966.397584511,0.0,1.0
2013-07-16,37.9,38.244,37.63,38.11,144600,33.2937802535266,33.5959718209992,33.0565950116149,33.4782576639023,164605.519657669,0.0,1.0
2013-07-17,37.4,38.18,37.19,38.07,215800,32.8545483240605,33.5397501340276,32.6700709136848,33.443119109545,245656.093652318,0.0,1.0
2013-07-18,37.69,37.86,37.19,37.43,118800,33.1093028431508,33.2586416991693,32.6700709136848,32.8809022398285,135236.070092193,0.0,1.0
2013-07-19,37.72,38.1,37.54,37.62,108300,33.1356567589188,33.469473025313,32.977533264311,33.0478103730256,123283.387129499,0.0,1.0
2013-07-22,38.21,38.29,37.44,37.5,65400,33.5661040497955,33.6363811585101,32.8896868784178,32.9423947099537,74448.1395962075,0.0,1.0
2013-07-23,37.92,38.42,37.645,38.42,106600,33.3113495307052,33.7505814601713,33.0697719694989,33.7505814601713,121348.190840301,0.0,1.0
2013-07-24,37.62,38.31,37.27,38.19,169500,33.0478103730256,33.6539504356887,32.7403480223994,33.5485347726169,192950.453540629,0.0,1.0
2013-07-25,38.0,38.27,37.45,37.46,177200,33.3816266394198,33.6188118813315,32.8984715170071,32.9072561555965,201715.754379938,0.0,1.0
2013-07-26,37.63,37.9,37.2,37.63,129600,33.0565950116149,33.2937802535266,32.6788555522741,33.0565950116149,147530.258282393,0.0,1.0
2013-07-29,37.41,38.0,36.9436,37.53,72500,32.8633329626498,33.3816266394198,32.4536174188439,32.9687486257217,82530.4299805053,0.0,1.0
2013-07-30,37.12,37.88,36.86,37.88,115900,32.6085784435595,33.2762109763479,32.3801778402372,33.2762109763479,131934.852892973,0.0,1.0
2013-07-31,37.26,38.02,36.69,37.21,119700,32.73156338381,33.3991959165984,32.2308389842187,32.6876401908634,136260.58577471,0.0,1.0
2013-08-01,37.97,38.0,37.05,37.82,302400,33.3552727236518,33.3816266394198,32.5470859734343,33.223503144812,344237.269325583,0.0,1.0
2013-08-02,38.16,38.19,37.5,37.64,106300,33.5221808568489,33.5485347726169,32.9423947099537,33.0653796502042,121006.685612796,0.0,1.0
2013-08-05,37.86,38.49,37.551,38.05,103000,33.2586416991693,33.8120739302965,32.9871963667593,33.4255498323664,117250.128110235,0.0,1.0
2013-08-06,37.43,38.03,37.095,37.72,104500,32.9489831888957,33.4771528365938,32.654088468931,33.2042651852831,118711.857588316,0.0775,1.0
2013-08-07,37.02,37.48,36.92,37.36,54900,32.5880672629687,32.9929973262039,32.5000389883524,32.8873633966643,62366.3251827612,0.0,1.0
2013-08-08,38.3,38.61,37.15,37.37,145100,33.7148291780579,33.9877168293685,32.70250401997,32.8961662241259,164833.402258991,0.0,1.0
2013-08-09,37.83,38.41,37.491,38.17,56200,33.3010962873611,33.8116602801359,33.0026804364117,33.6003924210566,63843.1234111325,0.0,1.0
2013-08-12,38.42,38.44,37.61,37.61,63800,33.8204631075975,33.8380687625208,33.1074340832051,33.1074340832051,72476.7130539191,0.0,1.0
2013-08-13,38.52,38.8999,38.13,38.58,192700,33.9084913822138,34.2429107974813,33.5651811112101,33.9613083469836,218906.937390129,0.0,1.0
2013-08-14,37.9,38.6,37.735,38.6,147200,33.3627160795925,33.9789140019069,33.2174694264756,33.9789140019069,167218.99939713,0.0,1.0
2013-08-15,37.06,37.375,36.78,37.3,88000,32.6232785728153,32.9005676378567,32.3767994038895,32.8345464318945,99967.8800743711,0.0,1.0
2013-08-16,37.12,37.42,36.88,36.88,79500,32.6760955375851,32.9401803614341,32.4648276785059,32.4648276785059,90311.8916580966,0.0,1.0
2013-08-19,37.11,37.38,37.06,37.15,87100,32.6672927101234,32.9049690515876,32.6232785728153,32.70250401997,98945.4813008834,0.0,1.0
2013-08-20,37.73,37.99,37.1,37.18,101200,33.2130680127447,33.4419415267472,32.6584898826618,32.7289125023549,114963.062085527,0.0,1.0
2013-08-21,37.3,37.81,37.24,37.49,63300,32.8345464318945,33.2834906324378,32.7817294671247,33.0018001536655,71908.7137353147,0.0,1.0
2013-08-22,38.11,38.14,37.34,37.57,61000,33.5475754562868,33.5739839386717,32.869757741741,33.0722227733586,69295.9168697346,0.0,1.0
2013-08-23,38.0,38.47,37.69,38.16,55300,33.4507443542089,33.8644772449057,33.1778567028982,33.591589593595,62820.7246376445,0.0,1.0
2013-08-26,38.09,38.54,37.83,38.15,73100,33.5299698013636,33.9260970371371,33.3010962873611,33.5827867661334,83041.5003799605,0.0,1.0
2013-08-27,36.07,37.4,36.05,37.4,144300,31.7517986541135,32.9225747065108,31.7341929991903,32.9225747065108,163924.603349225,0.0,1.0
2013-08-28,36.02,36.528,35.93,36.01,70100,31.7077845168054,32.1549681518564,31.6285590696506,31.6989816893437,79633.5044683342,0.0,1.0
2013-08-29,36.42,36.54,35.253,36.01,58400,32.0598976152707,32.1655315448103,31.032607650498,31.6989816893437,66342.3204129918,0.0,1.0
2013-08-30,35.935,36.69,35.8,36.27,119200,31.6329604833815,32.2975739567348,31.5141223126494,31.9278552033462,135411.037555284,0.0,1.0
2013-09-03,36.17,36.86,35.86,36.64,95300,31.8398269287299,32.4472220235826,31.5669392774192,32.2535598194267,108260.670125995,0.0,1.0
2013-09-04,36.94,37.22,36.25,36.25,94300,32.5176446432757,32.7641238122014,31.9102495484229,31.9102495484229,107124.671488786,0.0,1.0
2013-09-05,36.76,37.3,36.66,36.96,59600,32.3591937489663,32.8345464318945,32.2711654743499,32.5352502981989,67705.5187776422,0.0,1.0
2013-09-06,36.62,37.11,36.03,37.05,96700,32.2359541645034,32.6672927101234,31.716587344267,32.6144757453536,109851.068218087,0.0,1.0
2013-09-09,37.24,37.28,36.46,36.78,71800,32.7817294671247,32.8169407769712,32.0951089251172,32.3767994038895,81564.7021515892,0.0,1.0
2013-09-10,38.27,38.28,37.016,37.5,120200,33.688420695673,33.6972235231346,32.5845461319841,33.0106029811272,136547.036192493,0.0,1.0
2013-09-11,38.21,38.7,37.99,38.24,71300,33.6356037309032,34.0669422765232,33.4419415267472,33.6620122132881,80996.7028329848,0.0,1.0
2013-09-12,38.01,38.49,37.7,38.1,60900,33.4595471816705,33.8820828998289,33.1866595303599,33.5387726288252,69182.3170060137,0.0,1.0
2013-09-13,38.32,38.705,38.18,38.24,62000,33.7324348329811,34.0713436902541,33.6091952485183,33.6620122132881,70431.9155069434,0.0,1.0
2013-09-16,38.83,39.836,38.421,39.03,108700,34.1813790335245,35.0669434761649,33.8213433903437,34.3574355827572,123483.051864592,0.0,1.0
2013-09-17,38.55,38.95,38.25,38.83,114600,33.9348998645987,34.2870129630641,33.6708150407497,34.1813790335245,130185.443824124,0.0,1.0
2013-09-18,38.99,39.16,38.16,38.53,114100,34.3222242729106,34.4718723397584,33.591589593595,33.9172942096755,129617.44450552,0.0,1.0
2013-09-19,38.94,39.45,38.541,39.22,69300,34.2782101356024,34.7271543361458,33.9269773198833,34.5246893045282,78724.7055585674,0.0,1.0
2013-09-20,39.19,39.41,38.8806,39.03,244200,34.4982808221433,34.6919430262992,34.2259213404803,34.3574355827572,277410.86720638,0.0,1.0
2013-09-23,39.26,39.46,38.99,39.2,111200,34.5599006143747,34.7359571636074,34.3222242729106,34.5070836496049,126323.048457615,0.0,1.0
2013-09-24,39.22,39.89,39.16,39.42,113200,34.5246893045282,35.1144787444577,34.4718723397584,34.7007458537609,128595.045732032,0.0,1.0
2013-09-25,38.94,39.6,38.8,39.19,118100,34.2782101356024,34.8591967480703,34.1549705511396,34.4982808221433,134161.439054355,0.0,1.0
2013-09-26,39.46,39.49,38.9,39.16,112900,34.7359571636074,34.7623656459923,34.2429988257559,34.4718723397584,128254.246140869,0.0,1.0
2013-09-27,38.91,39.35,38.85,39.05,75500,34.2518016532175,34.6391260615294,34.1989846884478,34.3750412376804,85767.8971092618,0.0,1.0
2013-09-30,39.4,39.55,38.47,38.47,209700,34.6831401988376,34.8151826107621,33.8644772449057,33.8644772449057,238218.914222678,0.0,1.0
2013-10-01,39.87,40.0,39.46,39.48,98000,35.0968730895344,35.2113098465356,34.7359571636074,34.7535628185307,111327.866446459,0.0,1.0
2013-10-02,39.28,40.34,39.15,39.58,86800,34.577506269298,35.5106059802312,34.4630695122968,34.841591093147,98604.6817097207,0.0,1.0
2013-10-03,38.8,39.31,38.44,39.31,77100,34.1549705511396,34.6039147516829,33.8380687625208,34.6039147516829,87585.4949287956,0.0,1.0
2013-10-04,39.11,39.38,38.71,38.71,41300,34.4278582024502,34.6655345439143,34.0757451039849,34.0757451039849,46916.743716722,0.0,1.0
2013-10-07,38.45,39.5,38.09,38.64,57100,33.8468715899824,34.771168473454,33.5299698013636,34.0141253117534,64865.5221846204,0.0,1.0
2013-10-08,37.4,38.46,37.37,38.34,135300,32.9225747065108,33.855674417444,32.8961662241259,33.7500404879044,153700.615614346,0.0,1.0
2013-10-09,37.21,37.67,37.01,37.67,122500,32.7553209847398,33.1602510479749,32.5792644355071,33.1602510479749,139159.833058073,0.0,1.0
2013-10-10,37.53,37.77,37.05,37.74,171500,33.0370114635121,33.2482793225913,32.6144757453536,33.2218708402064,194823.766281303,0.0,1.0
2013-10-11,38.02,38.15,37.29,37.29,149200,33.4683500091321,33.5827867661334,32.8257436044329,32.8257436044329,169490.996671548,0.0,1.0
2013-10-14,38.19,38.43,37.4,37.66,140000,33.6179980759799,33.8292659350591,32.9225747065108,33.1514482205133,159039.809209227,0.0,1.0
2013-10-15,37.64,38.14,37.57,38.12,140500,33.13384256559,33.5739839386717,33.0722227733586,33.5563782837485,159607.808527831,0.0,1.0
2013-10-16,37.63,38.12,37.5,37.92,126500,33.1250397381284,33.5563782837485,33.0106029811272,33.3803217345158,143703.827606909,0.0,1.0
2013-10-17,38.22,38.36,37.52,37.52,148700,33.6444065583648,33.7676461428277,33.0282086360504,33.0282086360504,168922.997352943,0.0,1.0
2013-10-18,39.38,39.39,38.64,38.65,132700,34.6655345439143,34.674337371376,34.0141253117534,34.0229281392151,150747.019157603,0.0,1.0
2013-10-21,38.79,39.52,38.51,39.51,182500,34.1461677236779,34.7887741283772,33.8996885547522,34.7799713009156,207319.7512906,0.0,1.0
2013-10-22,38.56,39.248,38.51,38.9,177500,33.9437026920604,34.5493372214208,33.8996885547522,34.2429988257559,201639.758104555,0.0,1.0
2013-10-23,38.21,38.712,37.98,38.25,144400,33.6356037309032,34.0775056694772,33.4331386992856,33.6708150407497,164038.203212945,0.0,1.0
2013-10-24,38.13,38.54,38.11,38.21,153800,33.5651811112101,33.9260970371371,33.5475754562868,33.6356037309032,174716.590402708,0.0,1.0
2013-10-25,38.33,38.6,38.03,38.34,124300,33.7412376604428,33.9789140019069,33.4771528365938,33.7500404879044,141204.630605049,0.0,1.0
2013-10-28,38.29,38.71,38.08,38.33,107000,33.7060263505962,34.0757451039849,33.5211669739019,33.7412376604428,121551.854181338,0.0,1.0
2013-10-29,38.9,39.03,38.26,38.34,111200,34.2429988257559,34.3574355827572,33.6796178682113,33.7500404879044,126323.048457615,0.0,1.0
2013-10-30,38.12,38.98,38.015,38.92,125900,33.5563782837485,34.313421445449,33.4639485954013,34.2606044806792,143022.228424583,0.0,1.0
2013-10-31,37.85,38.73,37.82,38.26,104900,33.3187019422844,34.0933507589081,33.2922934598995,33.6796178682113,119166.257043199,0.0,1.0
2013-11-01,37.6,38.11,37.17,37.75,204300,33.0986312557435,33.5475754562868,32.7201096748933,33.230673667668,232084.52158175,0.0,1.0
2013-11-04,38.22,38.32,37.272,37.78,156100,33.6444065583648,33.7324348329811,32.8098985150019,33.2570821500529,177329.387268288,0.0,1.0
2013-11-05,37.96,38.19,37.6,37.99,73200,33.48375495719,33.6866333460244,33.1662061746666,33.5102173557336,82985.6748011869,0.0775,1.0
2013-11-06,38.39,38.67,37.838,38.1,69700,33.8630493363152,34.1100317227223,33.3761412031126,33.6072461503935,79017.7805142449,0.0,1.0
2013-11-07,37.83,38.87,37.82,38.65,134200,33.369084563501,34.286447713013,33.3602637639864,34.0923901236932,152140.403802176,0.0,1.0
2013-11-08,39.16,39.2,37.85,37.85,158700,34.5422508989347,34.5775340969928,33.3867261625301,33.3867261625301,179915.66381077,0.0,1.0
2013-11-11,39.19,39.42,38.78,38.96,135600,34.5687132974783,34.7715916863127,34.2070605173822,34.3658349086439,153727.561516953,0.0,1.0
2013-11-12,39.84,39.87,38.86,39.11,188200,35.1420652659233,35.1685276644669,34.2776269134985,34.498146901362,213359.344229281,0.0,1.0
2013-11-13,40.41,40.45,39.29,39.56,107600,35.644850838252,35.6801340363102,34.6569212926237,34.8950828795162,121984.407221417,0.0,1.0
2013-11-14,40.7,41.12,40.09,40.3,146300,35.9006540241737,36.2711276037843,35.3625852537868,35.5478220435921,165857.981194175,0.0,1.0
2013-11-15,40.99,41.1,40.64,40.73,101000,36.1564572100953,36.2534860047552,35.8477292270864,35.9271164227173,114502.092280326,0.0,1.0
2013-11-18,41.15,41.5,40.63,41.29,135100,36.2975900023279,36.6063179853368,35.8389084275719,36.4210811955315,153160.719475961,0.0,1.0
2013-11-19,41.31,41.77,40.77,41.08,141700,36.4387227945606,36.8444795722293,35.9623996207755,36.2358444057262,160643.034417052,0.0,1.0
2013-11-20,41.47,41.697,40.85,41.41,162900,36.5798555867932,36.7800877357732,36.0329660168918,36.5269307897059,184677.1369551,0.0,1.0
2013-11-21,43.14,43.36,41.44,41.63,269700,38.0529291057212,38.246986695041,36.5533931882496,36.7209883790258,305754.596910931,0.0,1.0
2013-11-22,43.47,44.0,43.09,43.29,228700,38.344015489701,38.8115178639715,38.0088251081485,38.1852410984393,259273.54954961,0.0,1.0
2013-11-25,43.09,43.77,42.58,43.77,180700,38.0088251081485,38.6086394751371,37.558964332907,38.6086394751371,204856.713614405,0.0,1.0
2013-11-26,43.71,43.91,42.76,43.26,110500,38.5557146780499,38.7321306683407,37.7177387241687,38.1587786998957,125272.091059169,0.0,1.0
2013-11-27,44.28,44.59,43.76,43.88,87300,39.0585002503786,39.3319450353293,38.5998186756226,38.7056682697971,98970.6203571534,0.0,1.0
2013-11-29,44.5,44.86,44.24,44.64,80000,39.2525578396985,39.5701066222219,39.0232170523205,39.376049032902,90694.7265586742,0.0,1.0
2013-12-02,43.22,44.86,42.83,44.53,298000,38.1234955018375,39.5701066222219,37.7794843207705,39.2790202382421,337837.856431062,0.0,1.0
2013-12-03,42.31,42.39,41.7,41.81,344800,37.3208027460145,37.3913691421308,36.7827339756276,36.8797627702875,390894.271467886,0.0,1.0
2013-12-04,42.23,42.69,41.425,41.99,165900,37.2502363498981,37.6559931275669,36.5401619889778,37.0385371615492,188078.189201051,0.0,1.0
2013-12-05,42.26,42.64,41.86,42.28,118700,37.2766987484418,37.6118891299942,36.9238667678602,37.2943403474708,134568.300531433,0.0,1.0
2013-12-06,42.42,43.72,42.38,42.89,288400,37.4178315406744,38.5645354775644,37.3825483426162,37.8324091178577,326954.489244021,0.0,1.0
2013-12-09,42.88,42.88,42.06,42.55,131200,37.8235883183432,37.8235883183432,37.100282758151,37.5325019343634,148739.351556226,0.0,1.0
2013-12-10,42.82,42.95,42.14,42.67,214000,37.7706635212559,37.885333914945,37.1708491542673,37.6383515285379,242608.393544454,0.0,1.0
2013-12-11,42.04,43.168,41.9,42.78,223100,37.0826411591219,38.0776273443619,36.9591499659183,37.7353803231978,252924.918690503,0.0,1.0
2013-12-12,42.02,42.2,41.872,41.99,239900,37.0649995600928,37.2237739513545,36.9344517272776,37.0385371615492,271970.811267825,0.0,1.0
2013-12-13,42.25,42.51,41.85,42.2,179100,37.2678779489272,37.4972187363052,36.9150459683457,37.2237739513545,203042.819083232,0.0,1.0
2013-12-16,43.49,43.56,42.2,42.37,150600,38.3616570887301,38.4234026853318,37.2237739513545,37.3737275431017,170732.822746704,0.0,1.0
2013-12-17,43.29,43.45,42.98,43.35,99800,38.1852410984393,38.3263738906719,37.9117963134886,38.2381658955265,113141.671381946,0.0,1.0
2013-12-18,43.99,44.34,43.06,43.38,209500,38.802697064457,39.1114250474659,37.9823627096049,38.2646282940701,237506.815175528,0.0,1.0
2013-12-19,43.5,43.97,43.4,43.97,142800,38.3704778882446,38.7850554654279,38.2822698930992,38.7850554654279,161890.086907234,0.0,1.0
2013-12-20,44.585,44.99,43.25,43.67,534200,39.3275346355721,39.6847770159109,38.1499579003811,38.5204314799918,605614.036595547,0.0,1.0
2013-12-23,45.22,45.3889,44.55,44.92,229500,39.8876554047453,40.0366387085459,39.2966618372712,39.6230314193091,260180.496815197,0.0,1.0
2013-12-24,45.14,45.72,44.77,45.28,121800,39.817089008629,40.3286953804722,39.490719426591,39.9405802018325,138082.721185582,0.0,1.0
2013-12-26,45.62,45.72,45.21,45.32,98200,40.2404873853269,40.3286953804722,39.8788346052308,39.9758633998907,111327.776850773,0.0,1.0
2013-12-27,45.51,46.11,45.28,45.82,116000,40.1434585906669,40.6727065615393,39.9405802018325,40.4169033756176,131507.353510078,0.0,1.0
2013-12-30,45.42,45.65,45.25,45.6,95200,40.0640713950361,40.2669497838705,39.9141178032889,40.2228457862978,107926.724604822,0.0,1.0
2013-12-31,44.64,45.46,44.56,45.0,193600,39.376049032902,40.0993545930942,39.3054826367857,39.6935978154254,219481.238271992,0.0,1.0
2014-01-02,44.05,44.6,43.86,44.4,197200,38.8556218615442,39.3407658348439,38.688026670768,39.1643498445531,223562.500967132,0.0,1.0
2014-01-03,44.08,44.6275,43.94,44.11,106600,38.8820842600879,39.3650230335089,38.7585930668843,38.9085466586315,120850.723139433,0.0,1.0
2014-01-06,43.89,44.43,43.55,44.43,328300,38.7144890693116,39.1908122430967,38.4145818858173,39.1908122430967,372188.48411516,0.0,1.0
2014-01-07,44.2,44.77,43.7,44.43,225000,38.9879338542623,39.490719426591,38.5468938785354,39.1908122430967,255078.918446271,0.0,1.0
2014-01-08,44.07,44.165,43.33,44.04,344100,38.8732634605733,38.9570610559614,38.2205242964974,38.8468010620297,390100.692610498,0.0,1.0
2014-01-09,43.92,44.39,43.45,44.35,242600,38.7409514678552,39.1555290450386,38.3263738906719,39.1202458469804,275031.75828918,0.0,1.0
2014-01-10,44.09,44.256,43.4675,43.94,140800,38.8909050596024,39.0373303315437,38.3418102898223,38.7585930668843,159622.718743267,0.0,1.0
2014-01-13,43.65,44.32,43.44,44.0,206300,38.5027898809627,39.0937834484368,38.3175530911574,38.8115178639715,233879.026113181,0.0,1.0
2014-01-14,44.14,44.23,43.5401,43.75,132000,38.9350090571751,39.0143962528059,38.4058492942979,38.5909978761081,149646.298821812,0.0,1.0
2014-01-15,44.21,44.67,44.08,44.37,156200,38.9967546537769,39.4025114314457,38.8820842600879,39.1378874460095,177081.453605811,0.0,1.0
2014-01-16,44.16,44.33,43.81,43.98,155200,38.9526506562042,39.1026042479513,38.6439226731953,38.7938762649425,175947.769523828,0.0,1.0
2014-01-17,43.31,44.0,43.15,43.9,221500,38.2028826974684,38.8115178639715,38.0617499052357,38.7233098688261,251111.024159329,0.0,1.0
2014-01-21,43.31,43.64,42.92,43.31,233000,38.2028826974684,38.4939690814481,37.8588715164013,38.2028826974684,264148.391102138,0.0,1.0
2014-01-22,43.28,43.4,42.76,43.31,387700,38.1764202989247,38.2822698930992,37.7177387241687,38.2028826974684,439529.318584976,0.0,1.0
2014-01-23,42.89,43.62,42.64,43.14,199200,37.8324091178577,38.4763274824191,37.6118891299942,38.0529291057212,225829.869131099,0.0,1.0
2014-01-24,41.29,43.0,41.03,42.53,210300,36.4210811955315,37.9294379125176,36.1917404081535,37.5148603353343,238413.762441115,0.0,1.0
2014-01-27,40.27,41.52,40.17,41.52,345200,35.5213596450485,36.6239595843659,35.4331516499031,36.6239595843659,391347.745100679,0.0,1.0
2014-01-28,40.7,40.83,40.22,40.43,255000,35.9006540241737,36.0153244178627,35.4772556474758,35.6624924372811,289089.440905774,0.0,1.0
2014-01-29,40.16,41.04,40.01,40.17,159700,35.4243308503886,36.200561207668,35.2920188576705,35.4331516499031,181049.347892753,0.0,1.0
2014-01-30,40.33,40.76,40.01,40.52,118500,35.5742844421357,35.9535788212609,35.2920188576705,35.741879632912,134341.563715036,0.0,1.0
2014-01-31,39.84,40.32,39.3392,39.51,168000,35.1420652659233,35.5654636426212,34.7003196262352,34.8509788819435,190458.925773216,0.0,1.0
2014-02-03,37.85,39.795,37.53,39.6,264300,33.3867261625301,35.1023716681079,33.1044605780648,34.9303660775744,299632.70286822,0.0,1.0
2014-02-04,38.19,38.54,37.011,37.84,237800,33.7549945422621,34.0643490353176,32.7129118356549,33.4456400492065,269044.096233807,0.0775,1.0
2014-02-05,37.76,38.39,37.24,37.95,179600,33.3749304507938,33.9317685382938,32.9153180611113,33.542865747024,203197.307332178,0.0,1.0
2014-02-06,38.28,38.61,37.55,37.81,415500,33.8345428404764,34.1262199339287,33.1893177549605,33.4191239498018,470091.766127615,0.0,1.0
2014-02-07,38.73,38.9645,38.32,38.32,126100,34.2322843315478,34.439551841895,33.8698976396827,33.8698976396827,142668.042620198,0.0,1.0
2014-02-10,38.53,38.65,38.12,38.6,121800,34.055510335516,34.1615747331351,33.693123643651,34.1173812341272,137803.073680731,0.0,1.0
2014-02-11,38.62,38.91,38.46,38.51,122900,34.1350586337303,34.3913809279764,33.9936394369049,34.0378329359129,139047.600618734,0.0,1.0
2014-02-12,38.87,39.21,38.56,38.57,188100,34.35602612877,34.656541922024,34.0820264349208,34.0908651347224,212814.106398567,0.0,1.0
2014-02-13,39.71,39.81,38.48,38.48,205900,35.0984769121034,35.1868639101192,34.0113168365081,34.0113168365081,232952.815031711,0.0,1.0
2014-02-14,40.25,40.32,39.18,39.67,153200,35.5757667013891,35.6376376000002,34.6300258226192,35.063122112897,173328.660820098,0.0,1.0
2014-02-18,40.54,40.93,40.13,40.29,138100,35.8320889956351,36.176798287897,35.46970230377,35.6111215005954,156244.700125689,0.0,1.0
2014-02-19,39.44,40.66,39.23,40.18,157800,34.8598320174605,35.9381533932541,34.6742193216272,35.513895802778,178533.046197203,0.0,1.0
2014-02-20,43.19,43.55,38.77,39.6,443500,38.1743444430557,38.4925376359129,34.2676391307541,35.0012512142859,501770.633640428,0.0,1.0
2014-02-21,42.31,43.43,42.142,43.43,299200,37.3965388605161,38.3864732382938,37.2480487038494,38.3864732382938,338511.327136901,0.0,1.0
2014-02-24,42.57,43.41,42.01,42.43,267300,37.6263450553573,38.3687958386907,37.1313778664684,37.5026032581351,302420.045934806,0.0,1.0
2014-02-25,42.4,43.35,42.25,42.7,170300,37.4760871587303,38.3157636398811,37.3435066617065,37.741248152778,192675.397765422,0.0,1.0
2014-02-26,42.69,43.42,42.38,42.51,247300,37.7324094529764,38.3776345384923,37.4584097591272,37.5733128565478,279792.283425654,0.0,1.0
2014-02-27,43.04,43.34,42.41,42.41,168800,38.0417639460319,38.3069249400796,37.4849258585319,37.4849258585319,190978.315577236,0.0,1.0
2014-02-28,43.59,43.82,42.75,43.11,216000,38.5278924351192,38.7311825305557,37.7854416517859,38.103634844643,244379.835098833,0.0,1.0
2014-03-03,42.74,43.51,42.33,43.11,183100,37.7766029519843,38.4571828367065,37.4142162601192,38.103634844643,207157.165771279,0.0,1.0
2014-03-04,43.27,43.88,42.33,43.42,349600,38.2450540414684,38.7842147293653,37.4142162601192,38.3776345384923,395533.288659963,0.0,1.0
2014-03-05,43.61,43.749,42.97,43.28,121700,38.5455698347224,38.6684277619645,37.9798930474208,38.25389274127,137689.934868185,0.0,1.0
2014-03-06,43.54,43.7,43.36,43.54,83800,38.4836989361113,38.6251181329367,38.3246023396827,38.4836989361113,94810.3249133434,0.0,1.0
2014-03-07,43.92,44.1699,43.39,43.93,126700,38.8195695285716,39.0404486366133,38.3511184390875,38.8284082283732,143346.875495473,0.0,1.0
2014-03-10,43.95,44.18,43.25,43.89,136200,38.8460856279764,39.0493757234129,38.2273766418653,38.7930534291669,154095.062687319,0.0,1.0
2014-03-11,43.19,44.26,42.96,43.9,150200,38.1743444430557,39.1200853218256,37.9710543476192,38.8018921289684,169934.496443725,0.0,1.0
2014-03-12,43.24,43.34,42.57,43.02,181300,38.2185379420637,38.3069249400796,37.6263450553573,38.0240865464288,205120.667145455,0.0,1.0
2014-03-13,42.67,44.37,42.34,43.53,119000,37.7147320533732,39.217311019643,37.4230549599208,38.4748602363097,134635.186929449,0.0,1.0
2014-03-14,42.6,43.26,42.44,42.44,110900,37.6528611547621,38.2362153416669,37.5114419579367,37.5114419579367,125470.943113243,0.0,1.0
2014-03-17,43.14,43.74,42.79,42.96,173600,38.1301509440478,38.6604729321431,37.8207964509922,37.9710543476192,196408.978579432,0.0,1.0
2014-03-18,43.79,43.87,43.18,43.27,106300,38.704666431151,38.7753760295637,38.1655057432542,38.2450540414684,120266.557736138,0.0,1.0
2014-03-19,43.27,44.03,42.76,43.8,93800,38.2450540414684,38.9167952263891,37.7942803515875,38.7135051309526,106124.206167919,0.0,1.0
2014-03-20,43.45,43.776,42.94,43.3,155900,38.404150637897,38.6922922514288,37.9533769480161,38.2715701408732,176383.408758833,0.0,1.0
2014-03-21,43.71,44.66,43.5,43.5,615600,38.6339568327383,39.4736333138891,38.448344136905,38.448344136905,696482.530031673,0.0,1.0
2014-03-24,42.94,44.0,42.24,43.91,200200,37.9533769480161,38.8902791269843,37.3346679619049,38.81073082877,226503.902716603,0.0,1.0
2014-03-25,43.08,43.84,42.7,43.3,141900,38.0771187452383,38.7488599301589,37.741248152778,38.2715701408732,160543.975002427,0.0,1.0
2014-03-26,41.76,43.54,41.74,43.54,109900,36.9104103714288,38.4836989361113,36.8927329718256,38.4836989361113,124339.554987785,0.0,1.0
2014-03-27,41.24,41.78,41.0,41.78,120600,36.4507979817462,36.9280877710319,36.2386691865081,36.9280877710319,136445.407930182,0.0,1.0
2014-03-28,41.65,42.29,40.9249,41.2,275000,36.8131846736113,37.3788614609129,36.1722905509982,36.4154431825399,311131.734500828,0.0,1.0
2014-03-31,42.52,42.93,41.92,42.02,168800,37.5821515563494,37.9445382482145,37.0518295682542,37.14021656627,190978.315577236,0.0,1.0
2014-04-01,43.04,43.36,42.7,42.7,210600,38.0417639460319,38.3246023396827,37.741248152778,37.741248152778,238270.339221362,0.0,1.0
2014-04-02,43.58,43.62,43.1,43.24,104700,38.5190537353176,38.554408534524,38.0947961448415,38.2185379420637,118456.336735407,0.0,1.0
2014-04-03,43.07,43.99,42.78,43.71,87300,38.0682800454367,38.8814404271827,37.8119577511907,38.6339568327383,98770.1833524448,0.0,1.0
2014-04-04,42.23,43.54,41.99,43.48,175900,37.3258292621034,38.4836989361113,37.1137004668653,38.4306667373018,199011.171267984,0.0,1.0
2014-04-07,40.9,42.32,40.71,41.93,166900,36.1502821884922,37.4053775603176,35.9823468922621,37.0606682680557,188828.678138867,0.0,1.0
2014-04-08,41.32,41.72,40.76,41.07,126000,36.5215075801589,36.8750555722224,36.02654039127,36.3005400851192,142554.903807652,0.0,1.0
2014-04-09,41.94,42.0,41.01,41.57,78600,37.0695069678573,37.1225391666668,36.2475078863097,36.7424750751986,88927.1066609641,0.0,1.0
2014-04-10,40.26,41.95,40.01,41.95,150900,35.5846054011907,37.0783456676589,35.363637906151,37.0783456676589,170726.468131545,0.0,1.0
2014-04-11,39.71,40.59,39.15,39.82,164200,35.0984769121034,35.876282494643,34.6035097232145,35.1957026099208,185773.930200131,0.0,1.0
2014-04-14,39.78,40.3,39.11,40.3,148400,35.1603478107145,35.619960200397,34.5681549240081,35.619960200397,167897.997817902,0.0,1.0
2014-04-15,40.18,40.26,39.0,40.09,150700,35.513895802778,35.5846054011907,34.4709292261906,35.4343475045637,170500.190506454,0.0,1.0
2014-04-16,40.98,41.045,40.28,40.48,131600,36.2209917869049,36.2784433356153,35.6022828007938,35.7790567968256,148890.677310215,0.0,1.0
2014-04-17,41.57,41.84,40.74,40.98,125100,36.7424750751986,36.9811199698415,36.0088629916668,36.2209917869049,141536.654494741,0.0,1.0
2014-04-21,40.44,41.51,40.19,41.51,191500,35.7437019976192,36.6894428763891,35.5227345025795,36.6894428763891,216660.826025123,0.0,1.0
2014-04-22,41.11,41.6,40.38,40.5,252300,36.3358948843256,36.7689911746034,35.6906697988097,35.7967341964288,285449.224052942,0.0,1.0
2014-04-23,40.58,41.76,40.55,41.01,155700,35.8674437948414,36.9104103714288,35.8409276954367,36.2475078863097,176157.131133742,0.0,1.0
2014-04-24,40.94,41.23,40.01,40.6,217900,36.1856369876986,36.4419592819446,35.363637906151,35.8851211944446,246529.472537202,0.0,1.0
2014-04-25,39.7,40.98,39.58,40.65,160100,35.0896382123018,36.2209917869049,34.9835738146827,35.9293146934526,181135.238885755,0.0,1.0
2014-04-28,39.76,40.63,39.0,40.07,201800,35.1426704111113,35.9116372938494,34.4709292261906,35.4166701049605,228314.123717335,0.0,1.0
2014-04-29,39.98,40.39,39.05,40.15,185100,35.3371218067462,35.6995084986113,34.5151227251986,35.4873797033732,209419.942022194,0.0,1.0
2014-04-30,38.67,40.16,36.82,39.92,504700,34.1792521327383,35.4962184031748,32.5440926694446,35.2840896079367,571011.586918429,0.0,1.0
2014-05-01,38.32,38.89,37.885,38.6,379700,33.8698976396827,34.3737035283732,33.4854141983137,34.1173812341272,429588.071236235,0.0,1.0
2014-05-02,38.4,39.31,38.05,38.36,161800,33.9406072380954,34.7449289200399,33.6312527450398,33.9052524388891,183058.598699033,0.0,1.0
2014-05-05,38.5,38.987,37.822,38.17,253500,34.0289942361113,34.4594389164486,33.4297303895637,33.7373171426589,286806.889803491,0.0,1.0
2014-05-06,37.88,38.832,37.81,38.25,251000,33.4809948484129,34.322439069524,33.4191239498018,33.8080267410716,283978.419489847,0.0,1.0
2014-05-07,38.43,38.51,37.48,38.04,172900,33.9671233375002,34.0378329359129,33.1274468563494,33.6224140452383,195617.006891612,0.0,1.0
2014-05-08,37.71,38.92,37.47,38.26,151800,33.3307369517859,34.400219627778,33.1186081565478,33.8168654408732,171744.717444457,0.0,1.0
2014-05-09,38.45,38.49,37.24,37.45,103800,33.9848007371033,34.0201555363097,32.9153180611113,33.1009307569446,117438.087422495,0.0,1.0
2014-05-12,39.99,40.33,38.54,38.72,215300,35.3459605065478,35.6464762998018,34.0643490353176,34.2234456317462,243587.863411012,0.0,1.0
2014-05-13,38.94,40.04,38.88,39.86,185100,34.4974453255954,35.4719494308382,34.4442905562185,35.3124851227076,208937.036698546,0.09,1.0
2014-05-14,37.72,38.87,37.53,38.77,186300,33.4166316815988,34.435431427989,33.2483082452387,34.3468401456943,210291.571782491,0.0,1.0
2014-05-15,37.27,37.5945,36.69,37.41,154600,33.0179709112722,33.3054496223189,32.5041414739624,33.141998706485,174509.269981606,0.0,1.0
2014-05-16,37.93,38.08,36.89,37.23,185600,33.6026733744179,33.7355602978601,32.681324038552,32.9825343983543,209501.426316856,0.0,1.0
2014-05-19,38.2,38.7,37.9,37.9,207500,33.8418698366139,34.2848262480879,33.5760959897295,33.5760959897295,234221.691598856,0.0,1.0
2014-05-20,37.2,38.25,36.63,38.0,257600,32.9559570136659,33.8861654777613,32.4509867045855,33.6646872720243,290773.531353567,0.0,1.0
2014-05-21,37.39,37.64,36.65,37.41,140500,33.124280450026,33.345758655763,32.4687049610445,33.141998706485,158593.482745249,0.0,1.0
2014-05-22,37.82,37.99,37.48,37.62,95100,33.5052229638936,33.6558281437948,33.2040126040913,33.328040399304,107346.905402656,0.0,1.0
2014-05-23,38.17,38.36,37.41,37.91,116900,33.8152924519254,33.9836158882856,33.141998706485,33.584955117959,131954.292760994,0.0,1.0
2014-05-27,38.22,39.18,38.03,38.6,126900,33.8595880930728,34.7100644031029,33.6912646567127,34.1962349657931,143242.085127204,0.0,1.0
2014-05-28,38.11,38.59,37.7901,38.26,127900,33.7621376825486,34.1873758375636,33.4787341704875,33.8950246059908,144370.864363825,0.0,1.0
2014-05-29,38.11,38.3,37.535,38.06,332400,33.7621376825486,33.9304611189087,33.2527378093535,33.7178420414012,375206.218252817,0.0,1.0
2014-05-30,38.3,38.536,38.005,38.28,245100,33.9304611189087,34.1395365451244,33.669116836139,33.9127428624497,276663.790895805,0.0,1.0
2014-06-02,38.4,38.72,37.76,38.55,144400,34.0190524012035,34.3025445045468,33.4520681945168,34.1519393246457,162995.721768071,0.0,1.0
2014-06-03,38.22,38.56,37.78,38.18,147800,33.8595880930728,34.1607984528752,33.4697864509757,33.8241515801549,166833.571172583,0.0,1.0
2014-06-04,38.24,38.49,37.9,38.13,117200,33.8773063495318,34.0987845552688,33.5760959897295,33.7798559390075,132292.92653198,0.0,1.0
2014-06-05,39.54,39.58,37.95,38.32,134400,35.0289930193642,35.0644295322821,33.6203916308769,33.9481793753676,151707.929401861,0.0,1.0
2014-06-06,39.95,40.09,39.0,39.9,154800,35.3922172767729,35.5162450719856,34.5506000949723,35.3479216356255,174735.02582893,0.0,1.0
2014-06-09,40.74,40.83,39.81,40.0,68200,36.0920884069018,36.1718205609671,35.2681894815602,35.4365129179203,76982.7439375517,0.0,1.0
2014-06-10,40.94,40.95,40.556,40.64,101100,36.2692709714914,36.2781300997209,35.9290804474794,36.003497124607,114119.580822382,0.0,1.0
2014-06-11,40.7,40.87,40.19,40.7,244600,36.0566518939839,36.2072570738851,35.6048363542804,36.0566518939839,276099.401277495,0.0,1.0
2014-06-12,39.59,40.9,39.35,40.6,233300,35.0732886605116,36.2338344585735,34.8606695830041,35.9680606116891,263344.195903678,0.0,1.0
2014-06-13,39.54,39.91,39.27,39.76,81900,35.0289930193642,35.356780763855,34.7897965571683,35.2238938404128,92447.0194792593,0.0,1.0
2014-06-16,39.16,39.74,38.82,39.63,92100,34.692346146644,35.2061755839538,34.3911357868417,35.1087251734295,103960.567692793,0.0,1.0
2014-06-17,39.74,39.91,38.97,39.09,116900,35.2061755839538,35.356780763855,34.5240227102839,34.6303322490376,131954.292760994,0.0,1.0
2014-06-18,39.87,39.88,39.21,39.88,67600,35.3213442509371,35.3302033791665,34.7366417877914,35.3302033791665,76305.476395579,0.0,1.0
2014-06-19,40.3,40.52,39.905,40.01,81700,35.7022867648047,35.8971875858533,35.3523511997402,35.4453720461498,92221.2636319351,0.0,1.0
2014-06-20,40.66,40.88,40.51,40.59,280500,36.021215381066,36.2161162021145,35.8883284576238,35.9592014834596,316622.575872188,0.0,1.0
2014-06-23,40.16,40.8,40.1,40.8,91200,35.578258969592,36.1452431762787,35.5251042002151,36.1452431762787,102944.666379834,0.0,1.0
2014-06-24,39.58,40.64,39.58,40.1,119000,35.0644295322821,36.003497124607,35.0644295322821,35.5251042002151,134324.729157898,0.0,1.0
2014-06-25,40.05,40.09,39.09,39.36,205200,35.4808085590677,35.5162450719856,34.6303322490376,34.8695287112336,231625.499354628,0.0,1.0
2014-06-26,40.18,40.32,39.48,40.21,137900,35.5959772260509,35.7200050212637,34.9758382499873,35.6225546107394,155658.656730035,0.0,1.0
2014-06-27,40.43,40.61,39.73,39.84,274100,35.8174554317879,35.9769197399186,35.1973164557243,35.2947668662486,309398.388757814,0.0,1.0
2014-06-30,40.33,40.37,39.86,40.21,137600,35.7288641494931,35.7643006624111,35.3124851227076,35.6225546107394,155320.022959049,0.0,1.0
2014-07-01,40.91,41.53,40.37,40.55,207400,36.242693586803,36.7919595370307,35.7643006624111,35.9237649705417,234108.813675194,0.0,1.0
2014-07-02,40.12,41.05,40.06,40.99,117200,35.5428224566741,36.3667213820157,35.4896676872972,36.3135666126388,132292.92653198,0.0,1.0
2014-07-03,40.5,40.64,40.25,40.35,96100,35.8794693293943,36.003497124607,35.6579911236573,35.7465824059521,108475.684639277,0.0,1.0
2014-07-07,39.7,40.41,39.62,40.41,193800,35.1707390710359,35.799737175329,35.0998660452001,35.799737175329,218757.416057148,0.0,1.0
2014-07-08,38.87,39.82,38.77,39.73,208500,34.435431427989,35.2770486097897,34.3468401456943,35.1973164557243,235350.470835477,0.0,1.0
2014-07-09,38.75,39.32,38.52,39.21,150700,34.3291218892353,34.8340921983157,34.1253619399573,34.7366417877914,170107.030958783,0.0,1.0
2014-07-10,38.05,38.63,37.76,37.87,245300,33.7089829131717,34.2228123504815,33.4520681945168,33.549518605041,276889.546743129,0.0,1.0
2014-07-11,38.0,38.35,37.73,38.18,184300,33.6646872720243,33.9747567600561,33.4254908098283,33.8241515801549,208034.013309249,0.0,1.0
2014-07-14,38.55,38.7697,38.29,38.54,90100,34.1519393246457,34.3465743718474,33.9216019906792,34.1430801964162,101703.009219551,0.0,1.0
2014-07-15,38.2,38.75,38.08,38.56,164300,33.8418698366139,34.3291218892353,33.7355602978601,34.1607984528752,185458.428576829,0.0,1.0
2014-07-16,38.31,38.75,37.97,38.42,135400,33.9393202471382,34.3291218892353,33.6381098873358,34.0367706576625,152836.708638482,0.0,1.0
2014-07-17,37.44,38.22,37.35,37.96,145500,33.1685760911734,33.8595880930728,33.0888439371081,33.6292507591064,164237.378928354,0.0,1.0
2014-07-18,38.185,38.33,37.28,37.33,162200,33.8285811442697,33.9570385035971,33.0268300395017,33.0711256806491,183087.992179925,0.0,1.0
2014-07-21,38.0,38.4099,37.06,37.88,130000,33.6646872720243,34.0278229381507,32.8319292184532,33.5583777332705,146741.300760729,0.0,1.0
2014-07-22,38.62,38.86,38.25,38.27,114300,34.213953222252,34.4265722997596,33.8861654777613,33.9038837342203,129019.46674578,0.0,1.0
2014-07-23,38.66,39.13,38.39,38.66,135900,34.24938973517,34.6657687619555,34.010193272974,34.24938973517,153401.098256793,0.0,1.0
2014-07-24,38.52,39.18,38.3,38.73,115000,34.1253619399573,34.7100644031029,33.9304611189087,34.3114036327763,129809.612211414,0.0,1.0
2014-07-25,38.67,38.78,38.08,38.08,174600,34.2582488633995,34.3556992739237,33.7355602978601,33.7355602978601,197084.854714025,0.0,1.0
2014-07-28,38.14,38.76,38.0,38.68,147500,33.788715067237,34.3379810174648,33.6646872720243,34.2671079916289,166494.937401596,0.0,1.0
2014-07-29,37.555,37.88,36.61,37.72,584800,33.2704560658124,33.5583777332705,32.4332684481266,33.4166316815988,660110.097575957,0.0,1.0
2014-07-30,37.35,37.97,37.16,37.75,183500,33.0888439371081,33.6381098873358,32.920520500748,33.4432090662873,207130.989919952,0.0,1.0
2014-07-31,36.65,37.23,36.5,37.0,320600,32.4687049610445,32.9825343983543,32.3358180376023,32.7787744490763,361886.62326069,0.0,1.0
2014-08-01,36.46,36.942,36.32,36.86,183100,32.3003815246844,32.7273915053453,32.1763537294716,32.6547466538636,206679.478225303,0.0,1.0
2014-08-04,36.62,36.87,35.87,36.73,129300,32.442127576356,32.663605782093,31.777692959145,32.5395779868803,145951.155295094,0.0,1.0
2014-08-05,36.6,36.91,36.19,36.31,138800,32.5041414739624,32.7794497760643,32.1400240421502,32.2465949978026,156290.237786143,0.09,1.0
2014-08-06,36.52,36.87,36.27,36.37,92200,32.4330941701942,32.7439261241801,32.2110713459185,32.2998804756288,103818.155071198,0.0,1.0
2014-08-07,36.17,36.896,35.99,36.7,85000,32.1222622162082,32.7670164979048,31.9624057827297,32.5929506036727,95710.8804886319,0.0,1.0
2014-08-08,36.84,37.03,36.17,36.24,177100,32.7172833852671,32.8860207317166,32.1222622162082,32.1844286070054,199416.434523961,0.0,1.0
2014-08-11,37.29,37.63,36.95,37.06,88300,33.1169244689633,33.4188755099783,32.8149734279484,32.9126634706297,99426.7146723083,0.0,1.0
2014-08-12,37.12,37.425,36.92,37.06,114700,32.9659489484558,33.2368167940722,32.7883306890353,32.9126634706297,129153.388141719,0.0,1.0
2014-08-13,37.04,37.44,36.82,37.21,119200,32.8949016446876,33.2501381635287,32.699521559325,33.0458771651951,134220.434755823,0.0,1.0
2014-08-14,37.39,37.39,36.9,37.11,93200,33.2057335986736,33.2057335986736,32.7705688630932,32.9570680354848,104944.165429888,0.0,1.0
2014-08-15,37.53,38.24,36.96,37.81,175800,33.330066380268,33.960611201211,32.8238543409194,33.5787319434568,197952.621057665,0.0,1.0
2014-08-18,38.46,38.47,37.685,37.98,105100,34.1559912865736,34.1648721995446,33.4677205313189,33.7297074639643,118343.688698297,0.0,1.0
2014-08-19,38.43,38.66,38.3,38.56,127800,34.1293485476605,34.3336095459942,34.0138966790372,34.2448004162839,143904.123840555,0.0,1.0
2014-08-20,38.08,38.32,37.79,38.22,105600,33.8185165936745,34.0316585049792,33.5609701175147,33.9428493752689,118906.693877642,0.0,1.0
2014-08-21,38.06,38.19,37.49,38.13,91700,33.8007547677325,33.9162066363558,33.2945427283839,33.8629211585297,103255.149891853,0.0,1.0
2014-08-22,37.75,38.04,37.6,38.02,97100,33.5254464656306,33.7829929417904,33.3922327710652,33.7652311158484,109335.605828778,0.0,1.0
2014-08-25,38.18,38.39,37.51,38.09,134800,33.9073257233848,34.0938248957764,33.3123045543259,33.8273975066456,151786.196351383,0.0,1.0
2014-08-26,38.32,38.38,37.91,38.21,115000,34.0316585049792,34.0849439828054,33.6675410731671,33.9339684622979,129491.191249326,0.0,1.0
2014-08-27,38.37,38.39,38.03,38.39,70600,34.0760630698343,34.0938248957764,33.7741120288194,34.0938248957764,79496.3313234991,0.0,1.0
2014-08-28,37.86,38.2,37.81,38.2,53600,33.6231365083119,33.9250875493269,33.5787319434568,33.9250875493269,60354.1552257727,0.0,1.0
2014-08-29,37.96,38.01,37.56,37.93,71600,33.7119456380222,33.7563502028773,33.3567091191811,33.6853028991091,80622.3416821888,0.0,1.0
2014-09-02,38.57,38.9,38.1,38.22,133300,34.2536813292549,34.5467514572988,33.8362784196166,33.9428493752689,150097.180813349,0.0,1.0
2014-09-03,38.39,38.88,38.165,38.72,124900,34.0938248957764,34.5289896313568,33.8940043539283,34.3868950238203,140638.693800354,0.0,1.0
2014-09-04,38.31,39.03,38.21,38.6,82800,34.0227775920082,34.6622033259222,33.9339684622979,34.280324068168,93233.6576995144,0.0,1.0
2014-09-05,38.4,38.53,37.94,38.1,71600,34.1027058087474,34.2181576773708,33.6941838120801,33.8362784196166,80622.3416821889,0.0,1.0
2014-09-08,38.3,38.7,38.05,38.34,80400,34.0138966790372,34.3691331978783,33.7918738547614,34.0494203309213,90531.2328386588,0.0,1.0
2014-09-09,37.97,38.34,37.78,38.33,90300,33.7208265509932,34.0494203309213,33.5520892045437,34.0405394179502,101678.735389688,0.0,1.0
2014-09-10,37.95,38.19,37.5,38.03,98300,33.7030647250512,33.9162066363558,33.3034236413549,33.7741120288194,110686.818259206,0.0,1.0
2014-09-11,38.14,38.2,37.5,37.74,82100,33.8718020715007,33.9250875493269,33.3034236413549,33.5165655526596,92445.4504484316,0.0,1.0
2014-09-12,37.59,38.4,37.28,38.18,105800,33.3833518580942,34.1027058087474,33.1080435559923,33.9073257233848,119131.895949379,0.0,1.0
2014-09-15,37.47,37.71,36.82,37.5,156200,33.2767809024418,33.4899228137465,32.699521559325,33.3034236413549,175882.818027345,0.0,1.0
2014-09-16,37.27,37.6,36.83,37.3,91100,33.0991626430213,33.3922327710652,32.708402472296,33.1258053819344,102579.54367664,0.0,1.0
2014-09-17,36.79,37.36,36.58,37.22,105800,32.6728788204119,33.1790908597605,32.4863796480203,33.0547580781661,119131.89594938,0.0,1.0
2014-09-18,36.99,37.05,36.69,36.91,85500,32.8504970798325,32.9037825576587,32.5840696907016,32.7794497760643,96273.8856679768,0.0,1.0
2014-09-19,36.43,37.36,36.1,37.06,372900,32.3531659534549,33.1790908597605,32.060095825411,32.9126634706297,419889.262755422,0.0,1.0
2014-09-22,35.94,36.54,35.66,36.17,109000,31.9180012178745,32.4508559961362,31.6693356546858,32.1222622162082,122735.129097187,0.0,1.0
2014-09-23,35.42,36.09,35.295,35.87,130600,31.4561937433811,32.05121491244,31.3451823312432,31.8558348270774,147056.952844886,0.0,1.0
2014-09-24,35.64,35.88,35.23,35.46,114350,31.6515738287437,31.8647157400484,31.2874563969316,31.4917173952652,128759.284516177,0.0,1.0
2014-09-25,35.17,35.63,34.6,35.63,162083,31.2341709191054,31.6426929157727,30.7279588797568,31.6426929157727,182507.136967517,0.0,1.0
2014-09-26,35.22,35.35,34.6573,35.19,111274,31.2785754839605,31.3940273525839,30.7788465110808,31.2519327450475,125295.676652848,0.0,1.0
2014-09-29,35.45,35.46,34.47,34.78,145554,31.4828364822942,31.4917173952652,30.6125070111334,30.8878153132353,163895.311748733,0.0,1.0
2014-09-30,34.74,35.65,34.72,35.5,245796,30.8522916613512,31.6604547417147,30.8345298354091,31.5272410471493,276768.842124515,0.0,1.0
2014-10-01,34.52,35.37,34.39,34.84,168517,30.6569115759886,31.411789178526,30.5414597073652,30.9411007910615,189751.887615327,0.0,1.0
2014-10-02,34.92,35.02,34.25,34.6,126478,31.0121480948297,31.10095722454,30.4171269257708,30.7279588797568,142415.538146367,0.0,1.0
2014-10-03,35.23,35.54,35.13,35.33,126802,31.2874563969316,31.5627646990334,31.1986472672213,31.3762655266418,142780.365502582,0.0,1.0
2014-10-06,34.93,35.37,34.8,35.26,97711,31.0210290078007,31.411789178526,30.9055771391774,31.3140991358446,110023.598157938,0.0,1.0
2014-10-07,33.96,34.74,33.91,34.61,169457,30.159580449611,30.8522916613512,30.1151758847559,30.7368397927278,190810.337352495,0.0,1.0
2014-10-08,35.5,35.52,33.88,33.88,250673,31.5272410471493,31.5450028730914,30.0885331458428,30.0885331458428,282260.394643845,0.0,1.0
2014-10-09,34.16,35.75,34.14,35.35,208954,30.3371987090316,31.749263871425,30.3194368830895,31.3940273525839,235284.368489666,0.0,1.0
2014-10-10,33.93,34.74,33.572,33.92,175726,30.1329377106979,30.8522916613512,29.8150010263351,30.1240567977269,197869.296291122,0.0,1.0
2014-10-13,34.25,34.97,33.842,33.97,147646,30.4171269257708,31.0565526596848,30.0547856765529,30.168461362582,166250.925419113,0.0,1.0
2014-10-14,34.98,35.735,33.96,34.72,284003,31.0654335726559,31.7359425019685,30.159580449611,30.8345298354091,319790.319898975,0.0,1.0
2014-10-15,35.69,35.91,33.69,34.39,173969,31.6959783935988,31.8913584789615,29.9197957993933,30.5414597073652,195890.896090904,0.0,1.0
2014-10-16,35.83,36.29,35.11,35.11,160512,31.8203111751932,32.2288331718605,31.1808854412792,31.1808854412792,180738.174694015,0.0,1.0
2014-10-17,35.81,36.38,35.62,36.38,262214,31.8025493492512,32.3087613885998,31.6338120028017,32.3087613885998,295255.680193484,0.0,1.0
2014-10-20,36.2,36.32,35.24,35.53,221388,32.1489049551213,32.2554759107736,31.2963373099026,31.5538837860624,249285.181289614,0.0,1.0
2014-10-21,37.26,37.28,35.97,36.35,97239,33.0902817300502,33.1080435559923,31.9446439567876,32.2821186496867,109492.121268636,0.0,1.0
2014-10-22,36.21,37.49,36.09,37.49,100181,32.1577858680923,33.2945427283839,32.05121491244,33.2945427283839,112804.843743902,0.0,1.0
2014-10-23,36.99,37.39,35.852,36.61,113776,32.8504970798325,33.2057335986736,31.8398491837295,32.5130223869334,128112.954570289,0.0,1.0
2014-10-24,37.01,37.1,36.67,37.1,79905,32.8682589057745,32.9481871225138,32.5663078647596,32.9481871225138,89973.8577111076,0.0,1.0
2014-10-27,36.94,36.97,36.35,36.68,82105,32.8060925149773,32.8327352538904,32.2821186496867,32.5751887777306,92451.0805002251,0.0,1.0
2014-10-28,39.095,39.26,37.04,37.23,185260,34.7199292602339,34.8664643242558,32.8949016446876,33.0636389911372,208604.67905087,0.0,1.0
2014-10-29,37.11,39.09,36.89,38.7,273468,32.9570680354848,34.7154888037484,32.7616879501222,34.3691331978783,307927.800770179,0.0,1.0
2014-10-30,36.69,37.36,36.26,36.56,215325,32.5840696907016,33.1790908597605,32.2021904329474,32.4686178220783,242458.180484879,0.0,1.0
2014-10-31,37.34,37.59,36.81,37.59,278486,33.1613290338185,33.3833518580942,32.690640646354,33.3833518580942,313578.120750084,0.0,1.0
2014-11-03,37.34,37.82,36.99,37.49,269803,33.1613290338185,33.5876128564278,32.8504970798325,33.2945427283839,303800.972805581,0.0,1.0
2014-11-04,36.88,37.4,36.65,37.0,160186,32.8327352538904,33.2956696989019,32.6279757878277,32.9395662796623,179931.998790749,0.09,1.0
2014-11-05,36.89,37.6275,36.64,37.2,188403,32.8416378393714,33.4982035185944,32.6190732023467,33.1176179892821,211627.285581596,0.0,1.0
2014-11-06,37.36,37.48,36.86,36.96,108145,33.2600593569779,33.3668903827498,32.8149300829285,32.9039559377384,121475.94676954,0.0,1.0
2014-11-07,37.29,37.49,36.82,37.29,150295,33.197741258611,33.3757929682308,32.7793197410045,33.197741258611,168821.743212613,0.0,1.0
2014-11-10,37.68,37.76,37.2,37.39,138930,33.5449420923696,33.6161627762175,33.1176179892821,33.2867671134209,156055.78884546,0.0,1.0
2014-11-11,37.6,37.81,37.39,37.6,145401,33.4737214085217,33.6606757036225,33.2867671134209,33.4737214085217,163324.463786933,0.0,1.0
2014-11-12,37.7,37.81,37.16,37.33,126993,33.5627472633316,33.6606757036225,33.0820076473582,33.233351600535,142647.324500478,0.0,1.0
2014-11-13,36.87,37.75,36.7,37.66,157968,32.8238326684094,33.6072601907366,32.6724887152326,33.5271369214076,177440.587722879,0.0,1.0
2014-11-14,37.12,37.29,36.56,36.79,138386,33.0463973054342,33.197741258611,32.5478525184988,32.7526119845615,155444.730405008,0.0,1.0
2014-11-17,36.68,37.2,36.68,36.98,93705,32.6546835442706,33.1176179892821,32.6546835442706,32.9217611087003,105255.939636967,0.0,1.0
2014-11-18,37.03,37.39,36.71,36.8,136216,32.9662740361053,33.2867671134209,32.6813913007136,32.7615145700425,153007.236258354,0.0,1.0
2014-11-19,36.52,36.89,35.96,36.89,134755,32.5122421765748,32.8416378393714,32.0136973896394,32.8416378393714,151366.139968832,0.0,1.0
2014-11-20,37.2,37.26,36.27,36.36,140179,33.1176179892821,33.1710335021681,32.2896775395501,32.369800808879,157458.752066276,0.0,1.0
2014-11-21,37.09,37.88,36.82,37.75,148025,33.0196895489912,33.7229938019894,32.7793197410045,33.6072601907366,166271.922146759,0.0,1.0
2014-11-24,38.0,38.0,37.07,37.17,161712,33.8298248277613,33.8298248277613,33.0018843780292,33.0909102328391,181646.107577751,0.0,1.0
2014-11-25,38.49,38.67,37.9,38.0,329186,34.2660515163298,34.4262980549876,33.7407989729514,33.8298248277613,369764.492239843,0.0,1.0
2014-11-26,38.46,38.76,38.2,38.54,165825,34.2393437598868,34.5064213243165,34.0078765373811,34.3105644437347,186266.113764474,0.0,1.0
2014-11-28,37.56,39.02,37.44,38.51,206145,33.4381110665977,34.7378885468223,33.3312800408259,34.2838566872918,231556.327586175,0.0,1.0
2014-12-01,38.1,38.65,37.07,37.49,319701,33.9188506825712,34.4084928840256,33.0018843780292,33.3757929682308,359110.283953662,0.0,1.0
2014-12-02,38.75,38.95,38.26,38.26,197731,34.4975187388355,34.6755704484553,34.061292050267,34.061292050267,222105.140604632,0.0,1.0
2014-12-03,39.95,40.14,38.32,38.8,236199,35.5658289965543,35.7349781206931,34.114707563153,34.5420316662405,265315.059882737,0.0,1.0
2014-12-04,39.75,40.04,39.48,39.8,181472,35.3877772869345,35.6459522658832,35.1474074789478,35.4322902143395,203841.906811799,0.0,1.0
2014-12-05,39.92,40.12,39.69,40.0,279230,35.5391212401113,35.7171729497311,35.3343617740486,35.6103419239593,313650.456483968,0.0,1.0
2014-12-08,38.96,40.09,38.55,39.77,158716,34.6844730339363,35.6904651932882,34.3194670292157,35.4055824578965,178280.7930785,0.0,1.0
2014-12-09,39.19,39.27,37.89,38.39,232830,34.8892324999991,34.960453183847,33.7318963874704,34.1770256615199,261530.765974867,0.0,1.0
2014-12-10,37.84,38.98,37.78,38.94,180067,33.6873834600655,34.7022782048983,33.6339679471795,34.6666678629743,202263.71359703,0.0,1.0
2014-12-11,37.26,38.7,37.15,37.99,281522,33.1710335021681,34.4530058114306,33.0731050618772,33.8209222422803,316224.989472046,0.0,1.0
2014-12-12,35.98,37.264,35.91,36.76,276145,32.0315025606014,33.1745945363605,31.9691844622344,32.7259042281186,310185.171026627,0.0,1.0
2014-12-15,35.31,36.31,35.275,36.31,246873,31.435029333375,32.325287881474,31.4038702841916,32.325287881474,277304.835238215,0.0,1.0
2014-12-16,35.16,36.17,35.07,35.13,228791,31.3014905511602,32.2006516847402,31.2213672818313,31.2747827947172,256993.881708353,0.0,1.0
2014-12-17,36.23,36.28,34.56,35.16,405210,32.2540671976261,32.2985801250311,30.7673354223008,31.3014905511602,455159.909292943,0.0,1.0
2014-12-18,36.37,36.89,36.14,36.73,363150,32.37870339436,32.8416378393714,32.1739439282972,32.6991964716756,407915.207077151,0.0,1.0
2014-12-19,35.96,36.35,35.62,36.34,816642,32.0136973896394,32.360898223398,31.7110094832857,32.351995637917,917308.799498551,0.0,1.0
2014-12-22,36.53,36.67,35.72,35.97,172978,32.5211447620558,32.6457809587897,31.8000353380956,32.0225999751204,194300.858294896,0.0,1.0
2014-12-23,37.22,37.52,36.61,36.89,135788,33.1354231602441,33.4025007246738,32.5923654459037,32.8416378393714,152526.477044175,0.0,1.0
2014-12-24,37.43,37.912,37.06,37.28,78571,33.3223774553449,33.7514820755286,32.9929817925483,33.18883867313,88256.3836851406,0.0,1.0
2014-12-26,37.87,38.17,37.55,37.55,126406,33.7140912165084,33.9811687809381,33.4292084811168,33.4292084811168,141987.965484771,0.0,1.0
2014-12-29,37.95,38.802,37.84,37.84,265791,33.7853119003564,34.5438121833367,33.6873834600655,33.6873834600655,298554.841812592,0.0,1.0
2014-12-30,37.76,38.83,37.53,37.86,101994,33.6161627762175,34.5687394226834,33.4114033101548,33.7051886310274,114566.717969508,0.0,1.0
2014-12-31,37.53,38.272,37.47,37.98,118582,33.4114033101548,34.0719751528442,33.3579877972688,33.8120196567993,133199.507326512,0.0,1.0
2015-01-02,37.32,37.99,36.76,37.79,141300,33.224449015054,33.8209222422803,32.7259042281186,33.6428705326605,158717.936830515,0.0,1.0
2015-01-05,35.9,37.11,35.65,37.11,189662,31.9602818767534,33.0374947199532,31.7377172397287,33.0374947199532,213041.481494332,0.0,1.0
2015-01-06,34.92,36.33,34.39,36.04,207443,31.0878284996164,32.343093052436,30.615991469124,32.0849180734873,233014.330997399,0.0,1.0
2015-01-07,34.82,35.19,34.445,35.19,160372,30.9988026448065,31.3281983076032,30.6649556892694,31.3281983076032,180140.926860463,0.0,1.0
2015-01-08,35.62,35.87,34.2601,35.25,188303,31.7110094832857,31.9335741203105,30.5003468837259,31.3816138204891,211514.958662395,0.0,1.0
2015-01-09,34.695,35.59,34.64,35.55,98492,30.8875203262942,31.6843017268428,30.8385561061487,31.6486913849188,110633.029259102,0.0,1.0
2015-01-12,34.45,34.76,33.83,34.76,137391,30.6694069820099,30.9453871319206,30.1174466821885,30.9453871319206,154327.077558962,0.0,1.0
2015-01-13,34.64,35.62,34.06,34.84,176387,30.8385561061487,31.7110094832857,30.3222061482513,31.0166078157685,198130.082970446,0.0,1.0
2015-01-14,34.35,34.73,34.1,34.12,156665,30.5803811272,30.9186793754776,30.3578164901753,30.3756216611372,175976.967965694,0.0,1.0
2015-01-15,33.74,34.85,33.61,34.41,223094,30.0373234128596,31.0255104012495,29.9215898016068,30.633796640086,250594.617121493,0.0,1.0
2015-01-16,33.66,33.84,33.08,33.6,217886,29.9661027290117,30.1263492676695,29.4497527711143,29.9126872161258,244744.631169523,0.0,1.0
2015-01-20,33.54,34.33,32.93,33.66,229413,29.8592717032398,30.562575956238,29.3162139888995,29.9661027290117,257692.555145782,0.0,1.0
2015-01-21,33.45,33.725,33.16,33.38,243302,29.7791484339109,30.0239695346382,29.5209734549622,29.716830335544,273293.64095356,0.0,1.0
2015-01-22,34.87,35.04,33.16,33.75,194847,31.0433155722115,31.1946595253883,29.5209734549622,30.0462259983406,218865.632254885,0.0,1.0
2015-01-23,34.13,34.92,34.06,34.82,104657,30.3845242466182,31.0878284996164,30.3222061482513,30.9988026448065,117557.983827822,0.0,1.0
2015-01-26,34.27,34.495,33.77,34.11,127921,30.5091604433521,30.7094686166744,30.0640311693026,30.3667190756563,143689.71831066,0.0,1.0
2015-01-27,34.31,34.47,33.7201,33.87,157812,30.5447707852761,30.6872121529719,30.0196072677525,30.1530570241125,177265.357728925,0.0,1.0
2015-01-28,33.86,34.75,33.62,34.61,175733,30.1441544386315,30.9364845464396,29.9304923870878,30.8118483497058,197395.464918874,0.0,1.0
2015-01-29,34.53,34.53,33.433,33.86,231784,30.7406276658578,30.7406276658578,29.7640140385932,30.1441544386315,260355.826400029,0.0,1.0
2015-01-30,34.21,35.31,34.14,34.54,174253,30.4557449304662,31.435029333375,30.3934268320992,30.7495302513388,195733.026514704,0.0,1.0
2015-02-02,35.07,35.37,34.26,34.39,166317,31.2213672818313,31.488444846261,30.5002578578711,30.615991469124,186818.762206941,0.0,1.0
2015-02-03,35.62,36.08,35.24,35.24,184261,31.7911327526146,32.2016864041083,31.4519797361634,31.4519797361634,206453.06573608,0.09,1.0
2015-02-04,34.65,35.51,34.52,35.46,213966,30.9254000527259,31.6929568794314,30.8093740207821,31.6483314825299,239735.68288073,0.0,1.0
2015-02-05,35.02,35.18,34.66,34.86,126431,31.2556279897969,31.3984292598816,30.9343251321062,31.1128267197121,141658.123824783,0.0,1.0
2015-02-06,35.54,35.61,34.95,35.07,170037,31.7197321175723,31.7822076732343,31.1931524341348,31.3002533866983,190515.952581207,0.0,1.0
2015-02-09,35.53,36.0,35.07,35.52,126346,31.710807038192,32.1302857690659,31.3002533866983,31.7018819588117,141562.886576599,0.0,1.0
2015-02-10,35.82,35.93,35.275,35.66,160569,31.9696343402206,32.0678102134038,31.4832175139944,31.8268330701358,179907.643571763,0.0,1.0
2015-02-11,35.0,35.95,34.89,35.64,139390,31.2377778310363,32.0856603721644,31.139601957853,31.8089829113752,156177.88263904,0.0,1.0
2015-02-12,35.16,35.18,34.97,35.14,149622,31.380579101121,31.3984292598816,31.2110025928954,31.3627289423604,167642.206443924,0.0,1.0
2015-02-13,35.57,35.64,34.98,35.18,136555,31.7465073557132,31.8089829113752,31.2199276722757,31.3984292598816,153001.440302562,0.0,1.0
2015-02-17,35.04,35.73,34.82,35.62,138124,31.2734781485575,31.8893086257979,31.0771264021909,31.7911327526146,154759.407860211,0.0,1.0
2015-02-18,35.12,35.37,34.83,34.86,111759,31.3448787835998,31.5680057681072,31.0860514815712,31.1128267197121,125219.054350072,0.0,1.0
2015-02-19,34.99,35.25,34.82,35.11,94653,31.228852751656,31.4609048155437,31.0771264021909,31.3359537042195,106052.838262666,0.0,1.0
2015-02-20,34.81,34.99,34.2101,34.99,203139,31.0682013228107,31.228852751656,30.5327858107867,31.228852751656,227604.698338561,0.0,1.0
2015-02-23,34.71,34.79,34.23,34.57,200033,30.9789505290077,31.0503511640501,30.5505467187535,30.8539994176835,224124.617246109,0.0,1.0
2015-02-24,35.76,35.98,33.21,33.21,378685,31.9160838639388,32.1124356103053,29.6401886219633,29.6401886219633,424293.145040282,0.0,1.0
2015-02-25,36.17,36.24,35.07,35.59,341818,32.2820121185309,32.344487674193,31.3002533866983,31.7643575144737,382985.949407501,0.0,1.0
2015-02-26,36.67,36.95,35.93,36.03,254182,32.7282660875457,32.978168310194,32.0678102134038,32.1570610072068,284795.226091948,0.0,1.0
2015-02-27,36.48,37.05,36.31,36.44,192070,32.5586895793201,33.067419103997,32.4069632298551,32.5229892617989,215202.567748622,0.0,1.0
2015-03-02,36.56,36.96,36.18,36.5,234069,32.6300902143625,32.9870933895743,32.2909371979112,32.5765397380807,262259.852295269,0.0,1.0
2015-03-03,36.23,36.455,35.95,36.32,195869,32.3355625948127,32.5363768808694,32.0856603721644,32.4158883092354,219459.112523324,0.0,1.0
2015-03-04,35.96,36.22,35.65,36.03,203921,32.0945854515447,32.3266375154324,31.8179079907555,32.1570610072068,228480.881021851,0.0,1.0
2015-03-05,36.33,36.42,35.77,35.91,169617,32.4248133886157,32.5051391030383,31.9250089433191,32.0499600546432,190045.368531359,0.0,1.0
2015-03-06,36.2,36.33,35.8275,35.94,209932,32.3087873566718,32.4248133886157,31.9763281497558,32.0767352927841,235215.835125755,0.0,1.0
2015-03-09,36.27,36.4,35.94,36.17,140908,32.3712629123339,32.4872889442777,32.0767352927841,32.2820121185309,157878.707847779,0.0,1.0
2015-03-10,36.07,36.25,35.53,36.03,190598,32.192761324728,32.3534127535733,31.710807038192,32.1570610072068,213553.282697724,0.0,1.0
2015-03-11,36.26,36.31,35.9,36.1,160518,32.3623378329536,32.4069632298551,32.0410349752629,32.2195365628688,179850.501222853,0.0,1.0
2015-03-12,37.18,37.29,36.19,36.5,131209,33.1834451359408,33.2816210091241,32.2998622772915,32.5765397380807,147011.577610918,0.0,1.0
2015-03-13,36.43,37.2,35.97,37.2,157905,32.5140641824186,33.2012952947014,32.103510530925,33.2012952947014,176922.796169866,0.0,1.0
2015-03-16,37.02,37.32,36.275,36.65,161844,33.0406438658561,33.308396247265,32.375725452024,32.7104159287851,181336.202294518,0.0,1.0
2015-03-17,38.06,38.06,36.47,36.79,242706,33.9688521214069,33.9688521214069,32.5497644999398,32.8353670401093,271937.077148941,0.0,1.0
2015-03-18,39.12,39.21,37.65,37.85,512685,34.9149105357183,34.9952362501409,33.6029238668147,33.7814254544207,574431.865706265,0.0,1.0
2015-03-19,38.5,39.24,38.16,38.84,188278,34.3615556141399,35.0220114882818,34.0581029152098,34.66500831307,210953.866041418,0.0,1.0
2015-03-20,38.62,39.0,38.37,38.75,402292,34.4686565667035,34.8078095831547,34.2455295821961,34.5846825986473,450743.329956415,0.0,1.0
2015-03-23,38.07,38.86,38.07,38.5,227438,33.9777772007872,34.6828584718306,33.9777772007872,34.3615556141399,254830.22649873,0.0,1.0
2015-03-24,38.39,38.59,37.58,38.19,157667,34.2633797409567,34.4418813285626,33.5404483111527,34.0848781533507,176656.131874952,0.0,1.0
2015-03-25,38.01,38.4,37.88,38.36,194257,33.9242267245054,34.2723048203369,33.8082006925615,34.2366045028158,217652.966122477,0.0,1.0
2015-03-26,37.95,38.15,37.59,37.81,190489,33.8706762482236,34.0491778358295,33.549373390533,33.7457251368995,213431.154932407,0.0,1.0
2015-03-27,38.28,38.33,37.61,37.89,144747,34.1652038677734,34.2098292646749,33.5672235492936,33.8171257719418,162180.070151038,0.0,1.0
2015-03-30,38.4,38.7,38.22,38.36,183484,34.2723048203369,34.5400572017458,34.1116533914916,34.2366045028158,205582.48524386,0.0,1.0
2015-03-31,38.14,38.47,37.91,38.14,272787,34.0402527564492,34.334780375999,33.8349759307024,34.0402527564492,305640.979062027,0.0,1.0
2015-04-01,37.57,37.99,37.16,37.92,235130,33.5315232317724,33.9063765657448,33.1655949771802,33.8439010100827,263448.637240243,0.0,1.0
2015-04-02,38.02,38.21,37.48,37.61,105618,33.9331518038857,34.1027283121113,33.4511975173497,33.5672235492936,118338.443278357,0.0,1.0
2015-04-06,38.57,38.98,37.86,37.86,136935,34.424031169802,34.7899594243941,33.790350533801,33.790350533801,153427.206823854,0.0,1.0
2015-04-07,38.39,38.78,38.24,38.38,123291,34.2633797409567,34.6114578367882,34.1295035502522,34.2544546615764,138139.947833058,0.0,1.0
2015-04-08,38.8,38.89,38.19,38.32,125948,34.6293079955488,34.7096337099714,34.0848781533507,34.2009041852946,141116.952167457,0.0,1.0
2015-04-09,38.93,39.19,38.6,38.87,142144,34.7453340274926,34.9773860913803,34.4508064079429,34.6917835512109,159263.569480191,0.0,1.0
2015-04-10,38.97,39.21,38.78,39.2,118373,34.7810343450138,34.9952362501409,34.6114578367882,34.9863111707606,132629.632696973,0.0,1.0
2015-04-13,38.9,39.34,38.72,38.94,174151,34.7185587893517,35.1112622820848,34.5579073605064,34.7542591068729,195125.435393296,0.0,1.0
2015-04-14,38.67,38.99,38.37,38.85,200019,34.5132819636049,34.7988845037744,34.2455295821961,34.6739333924503,224108.931111114,0.0,1.0
2015-04-15,39.56,39.84,38.87,38.87,123715,35.3076140284513,35.5575162510996,34.6917835512109,34.6917835512109,138615.013635762,0.0,1.0
2015-04-16,39.03,39.684,39.01,39.38,121265,34.8345848212956,35.418285012767,34.816734662535,35.146962599606,135869.940011645,0.0,1.0
2015-04-17,38.41,38.88,38.36,38.66,259498,34.2812298997172,34.7007086305912,34.2366045028158,34.5043568842246,290751.475637174,0.0,1.0
2015-04-20,39.14,39.35,38.53,38.66,103296,34.9327606944789,35.1201873614651,34.3883308522808,34.5043568842246,115736.785745622,0.0,1.0
2015-04-21,38.73,39.49,38.72,39.32,78069,34.5668324398867,35.2451384727892,34.5579073605064,35.0934121233242,87471.4909229302,0.0,1.0
2015-04-22,38.87,39.382,38.28,38.67,96329,34.6917835512109,35.148747615482,34.1652038677734,34.5132819636049,107930.692709205,0.0,1.0
2015-04-23,38.92,39.18,38.67,38.73,189554,34.7364089481123,34.968461012,34.5132819636049,34.5668324398867,212383.545202387,0.0,1.0
2015-04-24,38.72,38.99,38.5,38.99,87083,34.5579073605064,34.7988845037744,34.3615556141399,34.7988845037744,97571.1209832524,0.0,1.0
2015-04-27,38.71,39.155,38.45,38.94,127873,34.5489822811261,34.9461483135493,34.3169302172384,34.7542591068729,143273.795729263,0.0,1.0
2015-04-28,37.23,37.41,35.9301,37.0,429797,33.2280705328423,33.3887219616876,32.0678994641976,33.0227937070955,481560.98303043,0.0,1.0
2015-04-29,36.32,37.119,36.09,36.98,291498,32.4158883092354,33.129002151721,32.2106114834885,33.0049435483349,326605.498482782,0.0,1.0
2015-04-30,36.16,36.54,35.67,36.11,266828,32.2730870391506,32.6122400556019,31.8357581495161,32.2284616422491,298964.287745246,0.0,1.0
2015-05-01,35.95,36.62,35.89,36.23,206693,32.0856603721644,32.6836406906442,32.0321098958826,32.3355625948127,231586.735750851,0.0,1.0
2015-05-04,36.16,36.54,35.93,35.93,153621,32.2730870391506,32.6122400556019,32.0678102134038,32.0678102134038,172122.838861411,0.0,1.0
2015-05-05,35.5,36.52,35.41,36.01,159456,31.6840318000511,32.5943898968413,31.6037060856284,32.1392108484462,178660.595839664,0.0,1.0
2015-05-06,35.77,35.87,35.1001,35.52,144060,31.9250089433191,32.014259737122,31.327117875633,31.7018819588117,161410.329098071,0.0,1.0
2015-05-07,35.73,35.97,35.37,35.62,87935,31.8893086257979,32.103510530925,31.5680057681072,31.7911327526146,98525.7343415167,0.0,1.0
2015-05-08,35.67,36.325,35.54,36.25,113224,31.8357581495161,32.4203508489255,31.7197321175723,32.3534127535733,126860.496333472,0.0,1.0
2015-05-11,35.56,35.85,35.4,35.67,91564,31.7375822763329,31.9964095783614,31.5947810062481,31.8357581495161,102591.804619851,0.0,1.0
2015-05-12,35.48,35.66,34.94,35.45,102249,31.6661816412905,31.8268330701358,31.1842273547545,31.6394064031496,114563.686935643,0.0,1.0
2015-05-13,35.66,35.96,35.345,35.61,106804,31.8268330701358,32.0945854515447,31.5456930696565,31.7822076732343,119667.283000072,0.0,1.0
2015-05-14,36.42,36.46,35.58,35.83,100896,32.5051391030383,32.5408394205595,31.7554324350934,31.9785594196008,113047.734032202,0.0,1.0
2015-05-15,35.9,36.46,35.81,36.28,103801,32.0410349752629,32.5408394205595,31.9607092608403,32.3801879917142,116302.607043655,0.0,1.0
2015-05-18,35.77,36.1,35.535,35.88,173762,31.9250089433191,32.2195365628688,31.7152695778821,32.0231848165023,194689.584928079,0.0,1.0
2015-05-19,35.36,35.92,35.18,35.71,154060,31.6461002126848,32.1472827952387,31.4850058111497,31.959339326781,172140.060335663,0.0975,1.0
2015-05-20,35.53,35.66,35.08,35.25,123758,31.7982449252458,31.9145908819101,31.3955089214079,31.5476536339689,138281.900473978,0.0,1.0
2015-05-21,35.61,36.2,35.43,35.59,166516,31.8698424370392,32.3978740865156,31.708748035504,31.8519430590909,186057.86243576,0.0,1.0
2015-05-22,35.45,35.795,35.35,35.72,115294,31.7266474134524,32.0354116830615,31.6371505237106,31.9682890157551,128824.588578086,0.0,1.0
2015-05-26,35.06,35.38,34.92,35.38,228516,31.3776095434596,31.6639995906332,31.2523138978211,31.6639995906332,255334.012901884,0.0,1.0
2015-05-27,35.68,35.78,34.88,35.09,172978,31.9324902598584,32.0219871496002,31.2165151419244,31.4044586103821,193278.225085956,0.0,1.0
2015-05-28,35.56,35.91,35.28,35.7,226831,31.8250939921683,32.1383331062645,31.5745027008914,31.9503896378068,253451.265909378,0.0,1.0
2015-05-29,35.19,35.56,35.02,35.48,110981,31.4939555001238,31.8250939921683,31.3418107875629,31.7534964803749,124005.426691628,0.0,1.0
2015-06-01,35.35,35.78,34.82,35.56,133951,31.6371505237106,32.0219871496002,31.1628170080793,31.8250939921683,149671.123082062,0.0,1.0
2015-06-02,35.2,35.64,35.125,35.19,163923,31.502905189098,31.8966915039617,31.4357825217917,31.4939555001238,183160.555046105,0.0,1.0
2015-06-03,35.35,35.61,35.13,35.34,156660,31.6371505237106,31.8698424370392,31.4402573662788,31.6282008347365,175045.189226178,0.0,1.0
2015-06-04,34.84,35.26,34.71,35.18,107918,31.1807163860277,31.5566033229431,31.0643704293634,31.4850058111497,120582.961387148,0.0,1.0
2015-06-05,34.63,34.89,34.35,34.89,137690,30.99277291757,31.2254648308986,30.7421816262931,31.2254648308986,153848.921898075,0.0,1.0
2015-06-08,34.62,34.73,34.43,34.64,172697,30.9838232285958,31.0822698073118,30.8137791380865,31.0017226065442,192964.247694327,0.0,1.0
2015-06-09,34.29,34.73,34.22,34.51,247633,30.688483492448,31.0822698073118,30.6258356696288,30.8853766498799,276694.531748028,0.0,1.0
2015-06-10,34.59,34.68,34.18,34.2,525893,30.9569741616733,31.0375213624409,30.5900369137321,30.6079362916805,587610.364469056,0.0,1.0
2015-06-11,34.66,34.66,34.1,34.55,271971,31.0196219844925,31.0196219844925,30.5184394019387,30.9211754057766,303888.772877779,0.0,1.0
2015-06-12,34.44,34.79,34.3,34.6,169409,30.8227288270607,31.1359679411568,30.6974331814222,30.9659238506475,189290.377005091,0.0,1.0
2015-06-15,33.56,34.27,33.25,34.13,463047,30.0351561973332,30.6705841144997,29.7577158391338,30.5452884688612,517388.929756249,0.0,1.0
2015-06-16,33.26,35.5,33.07,33.4,303014,29.7666655281079,31.7713958583233,29.5966214375986,29.8919611737464,338574.894473261,0.0,1.0
2015-06-17,33.22,33.79,33.16,33.4,247688,29.7308667722112,30.2409990437393,29.6771686383662,29.8919611737464,276755.986397636,0.0,1.0
2015-06-18,33.56,33.66,33.05,33.24,376255,30.0351561973332,30.124653087075,29.5787220596503,29.7487661501596,420411.2579618,0.0,1.0
2015-06-19,33.21,33.6,33.06,33.6,1392103,29.7219170832371,30.0709549532299,29.5876717486244,30.0709549532299,1555476.4014894,0.0,1.0
2015-06-22,33.13,33.73,32.6,32.83,396783,29.6503195714437,30.1873009098942,29.1759860558124,29.3818289022184,443348.36790968,0.0,1.0
2015-06-23,32.85,33.23,32.78,33.23,311294,29.3997282801668,29.7398164611854,29.3370804573475,29.7398164611854,347826.612632285,0.0,1.0
2015-06-24,32.27,32.92,32.0,32.92,457751,28.8806463196646,29.462376102986,28.6390047173618,29.462376102986,511471.405677723,0.0,1.0
2015-06-25,32.13,32.52,31.89,32.34,336112,28.7553506740261,29.104388544019,28.5405581386459,28.9432941424838,375557.185249516,0.0,1.0
2015-06-26,32.53,32.6,31.96,32.28,555446,29.1133382329931,29.1759860558124,28.6032059614651,28.8895960086387,620631.623738821,0.0,1.0
2015-06-29,32.14,32.63,31.96,32.31,289604,28.7643003630003,29.2028351227349,28.6032059614651,28.9164450755613,323591.133541797,0.0,1.0
2015-06-30,32.33,32.54,32.01,32.51,362436,28.9343444535096,29.1222879219673,28.647954406336,29.0954388550448,404970.497908713,0.0,1.0
2015-07-01,32.27,32.775,32.15,32.54,218768,28.8806463196646,29.3326056128604,28.7732500519745,29.1222879219673,244442.014276985,0.0,1.0
2015-07-02,32.21,32.42,32.05,32.42,165586,28.8269481858195,29.0148916542772,28.6837531622327,29.0148916542772,185018.720178769,0.0,1.0
2015-07-06,31.67,32.04,31.55,31.88,247899,28.343664981214,28.6748034732585,28.2362687135239,28.5316084496717,276991.748780673,0.0,1.0
2015-07-07,30.96,31.8,30.86,31.65,422751,27.7082370640476,28.4600109378783,27.6187401743058,28.3257656032657,472363.90138233,0.0,1.0
2015-07-08,31.0,31.3,30.75,30.98,611258,27.7440358199443,28.0125264891695,27.5202935955899,27.7261364419959,682993.567445518,0.0,1.0
2015-07-09,31.0,31.38,30.9392,31.38,223164,27.7440358199443,28.0841240009629,27.6896217109813,28.0841240009629,249353.916816486,0.0,1.0
2015-07-10,30.04,31.65,22.71,31.24,2192726,26.8848656784234,28.3257656032657,20.3247436603527,27.9588283553245,2450058.32753198,0.0,1.0
2015-07-13,28.34,30.05,27.79,29.8,1181873,25.3634185528136,26.8938153673976,24.8711856592339,26.6700731430432,1320574.38354596,0.0,1.0
2015-07-14,28.22,29.41,27.57,28.19,523247,25.2560222851235,26.3210352730504,24.6742925018021,25.2291732182009,584653.837144324,0.0,1.0
2015-07-15,27.75,28.28,27.65,28.28,202627,24.8353869033372,25.3097204189685,24.7458900135955,25.3097204189685,226406.750653216,0.0,1.0
2015-07-16,27.65,28.12,27.52,27.78,193668,24.7458900135955,25.1665253953817,24.6295440569312,24.8622359702597,216396.34691086,0.0,1.0
2015-07-17,27.5,27.62,27.45,27.62,185639,24.6116446789828,24.7190409466729,24.5668962341119,24.7190409466729,207425.085425498,0.0,1.0
2015-07-20,27.54,27.69,27.37,27.6,254462,24.6474434348795,24.7816887694922,24.4952987223185,24.7011415687246,284324.964514692,0.0,1.0
2015-07-21,27.55,27.68,27.33,27.39,231055,24.6563931238537,24.772739080518,24.4594999664218,24.5131981002669,258170.982999199,0.0,1.0
2015-07-22,27.74,27.78,27.39,27.39,257850,24.826437214363,24.8622359702597,24.5131981002669,24.5131981002669,288110.570930486,0.0,1.0
2015-07-23,27.94,28.03,27.6,27.88,363257,25.0054309938465,25.0859781946141,24.7011415687246,24.9517328600015,405887.848223757,0.0,1.0
2015-07-24,27.65,27.82,27.475,27.79,315530,24.7458900135955,24.8980347261564,24.5892704565474,24.8711856592339,352559.738009293,0.0,1.0
2015-07-27,27.07,27.625,27.0,27.59,357973,24.2268080530933,24.72351579116,24.164160230274,24.6921918797504,399983.732432417,0.0,1.0
2015-07-28,28.02,28.37,27.15,27.49,443237,25.0770285056399,25.3902676197361,24.2984055648867,24.6026949900086,495254.082325058,0.0,1.0
2015-07-29,28.04,29.038,27.71,27.9,368145,25.0949278835883,25.988106843211,24.7995881474405,24.9696322379498,411349.490537924,0.0,1.0
2015-07-30,27.98,28.236,27.73,27.94,469481,25.0412297497432,25.2703417874821,24.8174875253889,25.0054309938465,524578.006403009,0.0,1.0
2015-07-31,28.86,29.33,28.03,28.12,425679,25.8288023794707,26.2494377612569,25.0859781946141,25.1665253953817,475635.523455956,0.0,1.0
2015-08-03,29.0,29.3,28.5,28.93,411060,25.9540980251092,26.2225886943344,25.5066135764004,25.8914502022899,459300.877590403,0.0,1.0
2015-08-04,28.61,29.23,28.54,28.92,285199,25.6050601551163,26.1599408715152,25.5424123322971,25.8825005133158,318669.174786906,0.0,1.0
2015-08-05,29.07,29.38,28.71,28.75,276531,26.0167458479284,26.2941862061278,25.6945570448581,25.7303558007548,308983.922008835,0.0,1.0
2015-08-06,29.29,29.51,28.68,29.0,321423,26.3008984728585,26.4984470445221,25.7531501605183,26.0404935374836,357952.777914236,0.0975,1.0
2015-08-07,29.35,29.41,29.05,29.06,278809,26.3547753560395,26.4086522392205,26.0853909401345,26.0943704206646,310495.689659702,0.0,1.0
2015-08-10,29.86,29.9,29.39,29.42,210383,26.812728863078,26.8486467851986,26.3906932781601,26.4176317197506,234293.063271548,0.0,1.0
2015-08-11,30.01,30.2,29.615,29.65,316641,26.9474210710305,27.1180312011036,26.5927315900889,26.6241597719445,352627.302811379,0.0,1.0
2015-08-12,29.85,30.06,29.44,30.06,285279,26.8037493825478,26.9923184736813,26.435590680811,26.9923184736813,317701.006245961,0.0,1.0
2015-08-13,30.13,30.24,29.6,29.82,294114,27.0551748373925,27.1539491232243,26.5792623692936,26.7768109409573,327540.105479284,0.0,1.0
2015-08-14,30.34,30.55,29.84,30.02,192080,27.243743928526,27.4323130196595,26.7947699020176,26.9564005515606,213909.924248627,0.0,1.0
2015-08-17,30.2,30.544,29.96,30.28,208534,27.1180312011036,27.4269253313414,26.9025236683796,27.189867045345,232233.924111117,0.0,1.0
2015-08-18,29.82,30.17,29.79,30.12,396208,26.7768109409573,27.0910927595131,26.7498724993668,27.0461953568623,441237.105720014,0.0,1.0
2015-08-19,29.5,29.64,29.26,29.62,417057,26.489467563992,26.6151802914143,26.273960031268,26.597221330354,464455.598070386,0.0,1.0
2015-08-20,29.19,29.59,29.11,29.27,258049,26.2111036675568,26.5702828887635,26.1392678233155,26.2829395117981,287376.312174272,0.0,1.0
2015-08-21,28.92,29.48,28.7,28.7,469920,25.9686576932423,26.4715086029316,25.7711091215786,25.7711091215786,523326.486895643,0.0,1.0
2015-08-24,28.08,28.57,27.13,27.25,487827,25.2143813287083,25.6543758746865,24.3613306783424,24.4690844447044,543268.620452078,0.0,1.0
2015-08-25,27.64,28.87,27.61,28.87,219365,24.8192841853809,25.9237602905915,24.7923457437904,25.9237602905915,244295.869079552,0.0,1.0
2015-08-26,28.03,28.11,27.49,28.1,199018,25.1694839260574,25.2413197702988,24.6845919774284,25.2323402897686,221636.42911346,0.0,1.0
2015-08-27,28.54,28.6,27.87,28.21,338600,25.627437433096,25.681314316277,25.0258122375748,25.3311145756005,377081.946848111,0.0,1.0
2015-08-28,29.23,29.28,28.12,28.35,316411,26.2470215896775,26.2919189923283,25.2502992508289,25.4568273030228,352371.163272764,0.0,1.0
2015-08-31,29.29,29.49,28.66,29.02,175668,26.3008984728585,26.4804880834618,25.735191199458,26.058452498544,195632.69769319,0.0,1.0
2015-09-01,27.75,29.07,27.66,28.83,408596,24.9180584712128,26.1033499011948,24.8372431464413,25.8878423684708,455033.003999855,0.0,1.0
2015-09-02,27.81,28.04,27.5,28.04,433973,24.9719353543938,25.1784634065876,24.6935714579586,25.1784634065876,483294.104310442,0.0,1.0
2015-09-03,28.07,28.25,27.85,27.85,253352,25.2054018481781,25.3670324977211,25.0078532765144,25.0078532765144,282145.497335685,0.0,1.0
2015-09-04,27.5,27.81,27.48,27.78,140732,24.6935714579586,24.9719353543938,24.6756124968983,24.9449969128033,156726.215427727,0.0,1.0
2015-09-08,27.84,27.97,27.51,27.86,302437,24.9988737959843,25.1156070428764,24.7025509384888,25.0168327570446,336809.015826646,0.0,1.0
2015-09-09,28.27,28.59,27.96,28.09,270940,25.3849914587814,25.6723348357468,25.1066275623463,25.2233608092385,301732.376488564,0.0,1.0
2015-09-10,28.14,28.5,28.02,28.1,104915,25.2682582118893,25.5915195109753,25.1605044455273,25.2323402897686,116838.607364352,0.0,1.0
2015-09-11,27.66,28.15,27.53,27.95,115258,24.8372431464413,25.2772376924194,24.7205098995491,25.0976480818161,128357.091050855,0.0,1.0
2015-09-14,28.25,28.4,27.61,27.79,244829,25.3670324977211,25.5017247056736,24.7923457437904,24.9539763933334,272653.856954744,0.0,1.0
2015-09-15,28.89,28.92,28.24,28.27,146284,25.9417192516518,25.9686576932423,25.3580530171909,25.3849914587814,162909.201159862,0.0,1.0
2015-09-16,29.02,29.17,28.75,28.86,277392,26.058452498544,26.1931447064965,25.8160065242295,25.9147808100613,308917.647371799,0.0,1.0
2015-09-17,28.81,29.33,28.73,28.94,171480,25.8698834074105,26.3368163949791,25.7980475631691,25.9866166543026,190968.730790059,0.0,1.0
2015-09-18,28.47,28.99,28.27,28.45,805200,25.5645810693848,26.0315140569535,25.3849914587814,25.5466221083245,896711.115186354,0.0,1.0
2015-09-21,27.9,28.74,27.88,28.74,225335,25.0527506791653,25.8070270436993,25.0347917181049,25.8070270436993,250944.360581864,0.0,1.0
2015-09-22,27.36,27.97,27.31,27.69,185868,24.5678587305363,25.1156070428764,24.5229613278854,24.8641815880318,206991.929405684,0.0,1.0
2015-09-23,26.95,27.56,26.95,27.49,194190,24.1997000287994,24.7474483411396,24.1997000287994,24.6845919774284,216259.726102879,0.0,1.0
2015-09-24,27.07,27.2,26.44,26.77,209723,24.3074537951614,24.4241870420536,23.7417465217609,24.0380693792564,233558.05416074,0.0,1.0
2015-09-25,27.19,27.32,26.9901,27.32,249183,24.4152075615234,24.5319408084156,24.2357077457254,24.5319408084156,277502.689785745,0.0,1.0
2015-09-28,26.85,27.16,26.75,27.05,193850,24.1099052234978,24.3882691199329,24.0201104181961,24.2894948341011,215881.085045796,0.0,1.0
2015-09-29,26.75,27.05,26.69,26.85,243284,24.0201104181961,24.2894948341011,23.9662335350151,24.1099052234978,270933.267445352,0.0,1.0
2015-09-30,27.23,27.298,26.82,27.04,274498,24.4511254836441,24.5121859512492,24.0829667819073,24.2805153535709,305694.743785922,0.0,1.0
2015-10-01,26.9,27.36,26.455,27.14,330869,24.1548026261486,24.5678587305363,23.7552157425562,24.3703101588726,368472.317400142,0.0,1.0
2015-10-02,27.11,27.11,26.39,26.7,150776,24.3433717172821,24.3433717172821,23.6968491191101,23.9752130155453,167911.717714031,0.0,1.0
2015-10-05,28.63,28.73,27.12,27.27,177665,25.7082527578675,25.7980475631691,24.3523511978123,24.4870434057648,197856.657078469,0.0,1.0
2015-10-06,28.76,29.24,28.58,28.58,131114,25.8249860047596,26.2560010702076,25.6633553552166,25.6633553552166,146015.128112946,0.0,1.0
2015-10-07,29.34,29.67,28.82,28.82,281173,26.3457958755093,26.6421187330048,25.8788628879406,25.8788628879406,313128.358656598,0.0,1.0
2015-10-08,29.72,29.95,28.12,29.26,685262,26.6870161356556,26.8935441878495,25.2502992508289,26.273960031268,763142.141349767,0.0,1.0
2015-10-09,28.48,29.97,28.43,29.72,315882,25.573560549915,26.9115031489098,25.5286631472641,26.6870161356556,351782.042333949,0.0,1.0
2015-10-12,28.06,28.75,27.98,28.59,174720,25.1964223676479,25.8160065242295,25.1245865234066,25.6723348357468,194576.957334029,0.0,1.0
2015-10-13,27.62,28.09,27.6,27.89,118890,24.8013252243206,25.2233608092385,24.7833662632603,25.0437711986351,132401.868460638,0.0,1.0
2015-10-14,27.18,28.09,27.04,27.65,220917,24.4062280809933,25.2233608092385,24.2805153535709,24.8282636659111,246024.254140119,0.0,1.0
2015-10-15,27.19,27.55,26.57,26.99,351828,24.4152075615234,24.7384688606094,23.8584797686531,24.2356179509201,391813.311268983,0.0,1.0
2015-10-16,26.91,27.3,26.5,27.3,167051,24.1637821066788,24.5139818473553,23.7956234049419,24.5139818473553,186036.374196467,0.0,1.0
2015-10-19,27.05,27.15,26.72,26.76,95331,24.2894948341011,24.3792896394028,23.9931719766056,24.0290898987263,106165.384155279,0.0,1.0
2015-10-20,27.33,27.54,26.875,26.99,81544,24.5409202889458,24.7294893800793,24.1323539248232,24.2356179509201,90811.4892905564,0.0,1.0
2015-10-21,27.02,27.904,26.92,27.51,157558,24.2625563925106,25.0563424713773,24.1727615872089,24.7025509384888,175464.493152672,0.0,1.0
2015-10-22,27.84,28.1496,27.21,27.21,132995,24.9988737959843,25.2768785131982,24.4331665225838,24.4331665225838,148109.90407875,0.0,1.0
2015-10-23,28.29,28.454,27.91,28.07,187514,25.4029504198418,25.5502139005365,25.0617301596954,25.2054018481781,208824.997582034,0.0,1.0
2015-10-26,27.73,28.482,27.56,28.21,251699,24.9000995101524,25.575356446021,24.7474483411396,25.3311145756005,280304.63360816,0.0,1.0
2015-10-27,32.54,33.04,28.65,28.92,1131839,29.2192296451627,29.668203671671,25.7262117189278,25.9686576932423,1260472.69237631,0.0,1.0
2015-10-28,33.83,33.95,32.84,32.84,610033,30.3775826335542,30.4853363999162,29.4886140610677,29.4886140610677,679363.352869445,0.0,1.0
2015-10-29,33.17,34.18,33.01,33.76,339078,29.7849369185632,30.69186445211,29.6412652300805,30.314726269843,377614.271628364,0.0,1.0
2015-10-30,32.96,33.728,32.72,33.16,370606,29.5963678274297,30.2859919321465,29.3808602947057,29.775957438033,412725.434121651,0.0,1.0
2015-11-02,34.09,34.24,32.78,32.93,274090,30.6110491273385,30.745741335291,29.4347371778867,29.5694293858392,305240.374517422,0.0,1.0
2015-11-03,35.11,35.475,33.92,34.08,390430,31.5269561414155,31.8547071807666,30.4583979583257,30.6020696468083,434802.435049936,0.0,1.0
2015-11-04,34.63,35.57,34.46,34.95,524134,31.0959410759675,31.9400122458032,30.9432899069547,31.3832844529329,583701.917097721,0.0,1.0
2015-11-05,34.41,34.66,33.86,34.66,179636,30.985942439473,31.2110655318841,30.4906716361684,31.2110655318841,199486.421046393,0.0975,1.0
2015-11-06,33.98,34.12,33.55,34.12,223340,30.5987307205258,30.724799652276,30.2115190015786,30.724799652276,248019.869494429,0.0,1.0
2015-11-09,33.11,34.4,32.97,33.98,203414,29.8153023589349,30.9769375157765,29.6892334271847,30.5987307205258,225891.97516495,0.0,1.0
2015-11-10,32.97,33.45,32.67,33.08,306172,29.6892334271847,30.1214697646141,29.4190857162913,29.7882875878456,340005.102009709,0.0,1.0
2015-11-11,32.24,33.17,32.23,33.17,332198,29.031873997344,29.8693319011136,29.0228690736476,29.8693319011136,368907.068175476,0.0,1.0
2015-11-12,31.56,32.265,31.53,32.06,277630,28.4195391859857,29.0543863065852,28.3925244148963,28.869785370808,308309.108837371,0.0,1.0
2015-11-13,31.67,32.02,31.38,31.38,256810,28.5185933466466,28.8337656760222,28.2574505594496,28.2574505594496,285188.424307623,0.0,1.0
2015-11-16,31.96,32.08,31.46,31.65,139640,28.7797361338435,28.8877952182009,28.3294899490212,28.5005834992537,155070.719871954,0.0,1.0
2015-11-17,31.59,32.35,31.53,31.77,162718,28.446553957075,29.130928158005,28.3925244148963,28.6086425836111,180698.921484708,0.0,1.0
2015-11-18,31.87,32.0,31.25,31.4,243215,28.6986918205755,28.8157558286293,28.1403865513958,28.2754604068425,270091.128141344,0.0,1.0
2015-11-19,31.97,32.73,31.36,31.96,363393,28.78874105754,29.4731152584699,28.2394407120567,28.7797361338435,403549.227344807,0.0,1.0
2015-11-20,32.63,32.73,31.63,32.24,320316,29.3830660215055,29.4731152584699,28.4825736518608,29.031873997344,355712.064641254,0.0,1.0
2015-11-23,32.2,32.75,32.16,32.41,218876,28.9958543025583,29.4911251058628,28.9598346077725,29.1849577001836,243062.581514564,0.0,1.0
2015-11-24,32.2,32.445,31.79,32.15,197598,28.9958543025583,29.2164749331212,28.6266524310039,28.950829684076,219433.286345304,0.0,1.0
2015-11-25,32.44,32.76,32.25,32.26,294792,29.211972471273,29.5001300295593,29.0408789210405,29.0498838447369,327367.571272508,0.0,1.0
2015-11-27,32.68,32.82,32.36,32.36,83883,29.4280906399877,29.554159571738,29.1399330817014,29.1399330817014,93152.3717775645,0.0,1.0
2015-11-30,32.61,33.05,32.57,32.73,163639,29.3650561741126,29.7612728167562,29.3290364793268,29.4731152584699,181721.695281629,0.0,1.0
2015-12-01,32.28,32.79,32.025,32.68,354055,29.0678936921298,29.5271448006486,28.8382681378704,29.4280906399877,393179.344917393,0.0,1.0
2015-12-02,31.28,32.32,31.01,32.19,344258,28.1674013224852,29.1039133869156,27.9242683826811,28.9868493788618,382299.741346885,0.0,1.0
2015-12-03,31.28,31.82,31.0,31.53,201391,28.1674013224852,28.6536672020933,27.9152634589847,28.3925244148963,223645.426423178,0.0,1.0
2015-12-04,31.6,31.76,30.98,31.25,156947,28.4555588807715,28.5996376599146,27.8972536115918,28.1403865513958,174290.205326149,0.0,1.0
2015-12-07,31.07,31.52,30.5663,31.52,212217,27.9782979248598,28.3835194911999,27.5247199182698,28.3835194911999,235667.738177216,0.0,1.0
2015-12-08,29.84,31.15,29.82,30.83,265836,26.8706923101968,28.0503373144314,26.852682462804,27.7621797561451,295211.829618167,0.0,1.0
2015-12-09,29.78,30.13,29.47,29.81,375849,26.8166627680182,27.1318350973938,26.5375101334283,26.8436775391075,417381.659933786,0.0,1.0
2015-12-10,29.99,30.12,29.31,29.78,413796,27.0057661656435,27.1228301736974,26.3934313542852,26.8166627680182,459521.939273382,0.0,1.0
2015-12-11,29.13,29.68,28.82,29.4,227432,26.2313427277491,26.7266135310537,25.9521900931593,26.4744756675532,252564.05014264,0.0,1.0
2015-12-14,28.53,29.11,28.42,29.08,296354,25.6910473059623,26.2133328803562,25.5919931453014,26.1863181092669,329102.177864029,0.0,1.0
2015-12-15,28.32,28.87,28.02,28.59,338321,25.501943908337,25.9972147116415,25.2317961974436,25.745076848141,375706.681594093,0.0,1.0
2015-12-16,28.79,29.01,28.31,28.57,405893,25.9251753220699,26.1232836433918,25.4929389846405,25.7270670007481,450745.629482864,0.0,1.0
2015-12-17,28.0,29.125,27.99,28.91,200322,25.2137863500507,26.2268402659009,25.2047814263542,26.0332344064273,222458.298096459,0.0,1.0
2015-12-18,28.0,28.47,27.84,27.84,1043347,25.2137863500507,25.6370177637837,25.0697075709075,25.0697075709075,1158640.57838902,0.0,1.0
2015-12-21,28.31,28.51,28.0,28.22,231729,25.4929389846405,25.6730374585694,25.2137863500507,25.4118946713725,257335.884024692,0.0,1.0
2015-12-22,28.18,28.41,27.935,28.06,220655,25.3758749765867,25.582988221605,25.1552543460238,25.2678158922293,245038.167382884,0.0,1.0
2015-12-23,28.17,28.42,27.99,28.37,313851,25.3668700528903,25.5919931453014,25.2047814263542,25.5469685268192,348532.658998371,0.0,1.0
2015-12-24,28.27,28.38,27.93,28.14,98733,25.4569192898547,25.5559734505156,25.1507518841755,25.3398552818009,109643.349936391,0.0,1.0
2015-12-28,28.0,28.34,27.85,28.16,204127,25.2137863500507,25.5199537557298,25.078712494604,25.3578651291938,226683.764217289,0.0,1.0
2015-12-29,28.1,28.36,27.92,28.12,202505,25.3038355870151,25.5379636031227,25.1417469604791,25.321845434408,224882.527410986,0.0,1.0
2015-12-30,27.69,28.23,27.68,27.99,105571,24.9346337154608,25.4208995950689,24.9256287917644,25.2047814263542,117236.973414509,0.0,1.0
2015-12-31,27.03,27.68,27.02,27.61,156844,24.3403087514953,24.9256287917644,24.3313038277989,24.8625943258892,174175.823457439,0.0,1.0
2016-01-04,26.51,27.5399,26.35,26.74,355071,23.8720527192801,24.7994698107771,23.727973940137,24.0791659642984,394307.616554387,0.0,1.0
2016-01-05,26.11,26.6599,26.04,26.54,305021,23.5118557714222,24.0070365254898,23.4488213055471,23.8990674903694,338726.912389454,0.0,1.0
2016-01-06,25.61,25.96,25.495,25.82,279265,23.0616095865999,23.3767819159755,22.9580529640908,23.2507129842253,310124.782190212,0.0,1.0
2016-01-07,25.39,26.21,24.9,25.17,572834,22.8635012652781,23.6019050083867,22.4222600041522,22.6653929439563,636134.207584723,0.0,1.0
2016-01-08,24.37,25.4,24.34,25.38,329315,21.9449990482405,22.8725061889745,21.9179842771512,22.8544963415816,365705.486355146,0.0,1.0
2016-01-11,24.0,24.76,23.94,24.56,376007,21.611816871472,22.2961910724019,21.5577873292933,22.116092598473,417557.119499382,0.0,1.0
2016-01-12,25.0,25.26,24.05,24.29,562583,22.5123092411167,22.7464372572243,21.6568414899542,21.8729596586689,624750.435389024,0.0,1.0
2016-01-13,23.93,25.43,23.845,24.94,294543,21.5487824055969,22.8995209600639,21.4722405541771,22.458279698938,327091.055881158,0.0,1.0
2016-01-14,24.89,25.155,23.77,24.11,396429,22.4132550804557,22.6518855584116,21.4047036264537,21.7108710321329,440235.823604404,0.0,1.0
2016-01-15,24.79,24.81,24.01,24.16,318555,22.3232058434913,22.3412156908842,21.6208217951684,21.7558956506151,353756.467837369,0.0,1.0
2016-01-19,24.44,25.085,24.27,25.0,245284,22.0080335141156,22.5888510925365,21.8549498112761,22.5123092411167,272388.760047783,0.0,1.0
2016-01-20,24.66,24.952,23.75,24.16,226582,22.2061418354375,22.4690856073737,21.3866937790608,21.7558956506151,251620.122099878,0.0,1.0
2016-01-21,24.61,24.93,24.39,24.53,324198,22.1611172169552,22.4492747752415,21.9630088956334,22.0890778273837,360023.039537724,0.0,1.0
2016-01-22,25.4,25.42,24.63,24.96,527473,22.8725061889745,22.8905160363674,22.1791270643481,22.4762895463309,585760.654705093,0.0,1.0
2016-01-25,25.07,25.77,25.01,25.24,242454,22.5753437069918,23.2056883657431,22.5213141648131,22.7284274098314,269246.034917178,0.0,1.0
2016-01-26,25.94,26.3,25.17,25.17,199722,23.3587720685826,23.6829493216547,22.6653929439563,22.6653929439563,221791.995948628,0.0,1.0
2016-01-27,25.55,26.07,25.35,25.87,186170,23.0075800444212,23.4758360766365,22.8274815704923,23.2957376027075,206742.451436277,0.0,1.0
2016-01-28,26.07,26.34,25.62,25.77,157617,23.4758360766365,23.7189690164405,23.0706145102964,23.2056883657431,175034.242724561,0.0,1.0
2016-01-29,27.28,27.3,25.93,26.2,352911,24.5654318439065,24.5834416912994,23.3497671448862,23.5929000846903,391908.928822194,0.0,1.0
2016-02-01,27.15,27.56,26.8,27.56,260211,24.4483678358527,24.817569707407,24.1331955064771,24.817569707407,288965.246982247,0.0,1.0
2016-02-02,26.19,26.77,25.99,26.72,225158,23.6716931670342,24.1959231035321,23.4909242234142,24.1507308676271,249111.374433163,0.0975,1.0
2016-02-03,27.27,27.36,25.87,26.5,189785,24.647845462582,24.729191487211,23.3824628572422,23.9518850296451,209975.227159585,0.0,1.0
2016-02-04,27.36,28.35,27.22,27.22,171494,24.729191487211,25.6239977581298,24.602653226677,24.602653226677,189738.343949763,0.0,1.0
2016-02-05,26.91,27.58,26.74,27.17,332396,24.322461364066,24.9280373251929,24.1688077619891,24.557460990772,367757.860773705,0.0,1.0
2016-02-08,27.38,27.46,26.38,26.53,180875,24.7472683815729,24.8195759590209,23.8434236634731,23.9790003711881,200117.33916005,0.0,1.0
2016-02-09,27.38,27.77,26.9901,27.05,154952,24.7472683815729,25.0997678216319,24.3948593259858,24.4489996246,171436.527643555,0.0,1.0
2016-02-10,26.76,27.64,26.68,27.64,147908,24.1868846563511,24.9822680082789,24.1145770789031,24.9822680082789,163643.153561767,0.0,1.0
2016-02-11,27.3,27.57,26.09,26.29,200775,24.674960804125,24.9189988780119,23.5813086952242,23.7620776388441,222134.395410415,0.0,1.0
2016-02-12,27.62,28.18,27.13,27.47,144859,24.9641911139169,25.4703441560528,24.521307202048,24.8286144062019,160269.786501095,0.0,1.0
2016-02-16,28.41,28.55,27.6,27.81,151264,25.6782284412158,25.8047667017497,24.9461142195549,25.1359216103559,167356.180736451,0.0,1.0
2016-02-17,28.52,28.7399,28.06,28.68,221750,25.7776513602067,25.9764068137169,25.3618827898808,25.9222665151027,245340.815252196,0.0,1.0
2016-02-18,28.67,29.18,28.36,28.63,245421,25.9132280679217,26.3741888741526,25.6330362053108,25.8770742791977,271530.04834277,0.0,1.0
2016-02-19,28.16,28.61,27.865,28.61,149014,25.4522672616908,25.8589973848357,25.1856330698514,25.8589973848357,164866.815080003,0.0,1.0
2016-02-22,28.69,28.93,28.25,28.41,194860,25.9313049622837,26.1482276946277,25.5336132863198,25.6782284412158,215590.129695797,0.0,1.0
2016-02-23,28.51,29.74,28.22,28.6,152623,25.7686129130257,26.8803419162885,25.5064979447768,25.8499589376547,168859.757592947,0.0,1.0
2016-02-24,28.44,28.53,27.39,27.9,235230,25.7053437827588,25.7866898073877,24.7563068287539,25.2172676349849,260254.881496162,0.0,1.0
2016-02-25,29.08,29.08,28.5,28.61,161442,26.2838044023426,26.2838044023426,25.7595744658447,25.8589973848357,178616.964581489,0.0,1.0
2016-02-26,29.98,30.17,29.265,29.45,219303,27.0972646486325,27.2689951450714,26.4510156751911,26.6182269480396,242633.491802716,0.0,1.0
2016-02-29,29.85,30.44,29.83,30.1,249190,26.9797648352795,27.5130332189584,26.9616879409175,27.2057260148044,275700.012413505,0.0,1.0
2016-03-01,31.18,31.18,29.96,30.16,213623,28.1818783103522,28.1818783103522,27.0791877542705,27.2599566978904,236349.226501105,0.0,1.0
2016-03-02,30.78,31.16,30.59,31.04,134445,27.8203404231123,28.1638014159902,27.6486099266734,28.0553400498183,148747.895858316,0.0,1.0
2016-03-03,30.94,31.3015,30.62,30.67,147326,27.9649555780083,28.2916954436014,27.6757252682164,27.7209175041213,162999.237645299,0.0,1.0
2016-03-04,31.03,31.56,30.79,30.88,202733,28.0463016026373,28.5253393032302,27.8293788702933,27.9107248949223,224300.696723894,0.0,1.0
2016-03-07,31.78,31.89,30.98,31.0,203721,28.7241851412121,28.8236080602031,28.0011093667323,28.0191862610943,225393.804843259,0.0,1.0
2016-03-08,31.22,31.64,31.06,31.5,209953,28.2180320990762,28.5976468806782,28.0734169441803,28.4711086201442,232288.794519253,0.0,1.0
2016-03-09,30.73,31.44,30.67,31.33,192659,27.7751481872073,28.4168779370582,27.7209175041213,28.3174550180672,213154.976891422,0.0,1.0
2016-03-10,30.28,31.03,29.97,30.81,109081,27.3684180640624,28.0463016026373,27.0882262014515,27.8474557646553,120685.553409356,0.0,1.0
2016-03-11,30.51,30.69,29.77,30.69,261047,27.5763023492254,27.7389943984833,26.9074572578315,27.7389943984833,288818.41623062,0.0,1.0
2016-03-14,30.92,31.19,30.15,30.36,206126,27.9468786836463,28.1909167575332,27.2509182507094,27.4407256415104,228054.660133818,0.0,1.0
2016-03-15,30.9,30.98,30.41,30.64,132060,27.9288017892843,28.0011093667323,27.4859178774154,27.6938021625783,146109.16826248,0.0,1.0
2016-03-16,31.15,31.35,30.845,30.86,109417,28.1547629688093,28.3355319124292,27.8790903297888,27.8926480005603,121057.298680719,0.0,1.0
2016-03-17,32.12,32.27,31.0401,31.12,121814,29.0314923453661,29.167069053081,28.0554304342901,28.1276476272663,134773.150255382,0.0,1.0
2016-03-18,32.59,32.62,31.86,32.33,378765,29.456299362873,29.483414704416,28.7964927186601,29.221299736167,419059.81460653,0.0,1.0
2016-03-21,32.63,32.72,32.46,32.46,114615,29.492453151597,29.573799176226,29.33879954952,29.33879954952,126808.286539483,0.0,1.0
2016-03-22,32.45,32.5525,32.3,32.42,130158,29.329761102339,29.4224051859442,29.194184394624,29.302645760796,144004.824494229,0.0,1.0
2016-03-23,31.32,32.58,31.32,32.31,281633,28.3084165708862,29.447260915692,28.3084165708862,29.203222841805,311594.452410019,0.0,1.0
2016-03-24,31.17,31.27,30.65,31.19,219296,28.1728398631712,28.2632243349812,27.7028406097593,28.1909167575332,242625.747109563,0.0,1.0
2016-03-28,31.36,31.65,30.79,31.32,160858,28.3445703596102,28.6066853278592,27.8293788702933,28.3084165708862,177970.835895548,0.0,1.0
2016-03-29,32.71,32.81,31.25,31.25,181259,29.564760729045,29.6551452008549,28.2451474406192,28.2451474406192,200542.19089875,0.0,1.0
2016-03-30,32.34,33.0,32.26,33.0,100112,29.230338183348,29.8268756972939,29.1580306059,29.8268756972939,110762.388710385,0.0,1.0
2016-03-31,32.17,32.41,31.98,32.39,94149,29.0766845812711,29.293607313615,28.9049540848321,29.275530419253,104165.016528428,0.0,1.0
2016-04-01,31.94,32.03,31.24,31.8,228764,28.8688002961081,28.9501463207371,28.2361089934382,28.7422620355741,253100.997791898,0.0,1.0
2016-04-04,31.38,32.5,31.28,32.0,171565,28.3626472539722,29.374953338244,28.2722627821622,28.9230309791941,189816.897266034,0.0,1.0
2016-04-05,30.81,31.18,30.78,31.18,145898,27.8474557646553,28.1818783103522,27.8203404231123,28.1818783103522,161419.320242006,0.0,1.0
2016-04-06,30.89,30.95,30.33,30.77,126653,27.9197633421033,27.9739940251893,27.4136102999674,27.8113019759313,140126.945993851,0.0,1.0
2016-04-07,30.58,30.73,30.19,30.73,130017,27.6395714794924,27.7751481872073,27.2870720394334,27.7751481872073,143848.824246425,0.0,1.0
2016-04-08,30.87,31.14,30.52,30.91,130532,27.9016864477413,28.1457245216283,27.5853407964064,27.9378402364653,144418.612385568,0.0,1.0
2016-04-11,30.7,31.43,30.59,31.1,94405,27.7480328456643,28.4078394898772,27.6486099266734,28.1095707329043,104448.251020896,0.0,1.0
2016-04-12,31.0,31.18,30.68,30.79,186697,28.0191862610943,28.1818783103522,27.7299559513023,27.8293788702933,206558.711094202,0.0,1.0
2016-04-13,32.56,32.71,31.12,31.12,228502,29.42918402133,29.564760729045,28.1276476272663,28.1276476272663,252811.124991014,0.0,1.0
2016-04-14,32.79,32.9,32.11,32.59,152543,29.6370683064929,29.7364912254839,29.0224538981851,29.456299362873,168771.246814051,0.0,1.0
2016-04-15,33.4,33.58,32.65,32.65,158367,30.1884135845338,30.3511056337918,29.510530045959,29.510530045959,175214.831517676,0.0,1.0
2016-04-18,32.59,33.405,32.26,33.37,162980,29.456299362873,30.1929328081243,29.1580306059,30.1612982429908,180318.584305763,0.0,1.0
2016-04-19,33.26,33.36,32.73,32.79,97173,30.0618753239999,30.1522597958098,29.582837623407,29.6370683064929,107510.723970695,0.0,1.0
2016-04-20,32.76,33.52,32.69,33.24,134654,29.60995296495,30.2968749507058,29.546683834683,30.0437984296379,148979.130268181,0.0,1.0
2016-04-21,32.78,33.15,32.7125,32.8,189593,29.628029859312,29.9624524050089,29.5670203408402,29.6461067536739,209762.801290235,0.0,1.0
2016-04-22,32.95,33.33,32.59,32.84,158734,29.7816834613889,30.1251444542668,29.456299362873,29.6822605423979,175620.874715861,0.0,1.0
2016-04-25,32.05,32.855,32.03,32.79,161654,28.9682232150991,29.6958182131694,28.9501463207371,29.6370683064929,178851.518145562,0.0,1.0
2016-04-26,32.66,32.66,31.93,32.26,280594,29.51956849314,29.51956849314,28.8597618489271,29.1580306059,310444.918669108,0.0,1.0
2016-04-27,32.44,32.76,32.12,32.65,94617,29.320722655158,29.60995296495,29.0314923453661,29.510530045959,104682.80458497,0.0,1.0
2016-04-28,31.8,32.52,31.74,32.29,91205,28.7422620355741,29.393030232606,28.6880313524881,29.185145947443,100907.819865058,0.0,1.0
2016-04-29,31.59,31.94,31.44,31.84,125685,28.5524546447732,28.8688002961081,28.4168779370582,28.7784158242981,139055.96556921,0.0,1.0
2016-05-02,32.78,32.83,30.705,31.7,210387,29.628029859312,29.6732220952169,27.7525520692548,28.6518775637641,232768.965494763,0.0,1.0
2016-05-03,32.53,33.79,32.35,33.0,248362,29.492453151597,30.6347984012438,29.329260973076,29.9185660621795,273941.805331393,0.1,1.0
2016-05-04,32.4,32.69,32.06,32.42,205778,29.3745921337763,29.6375128658378,29.0663402410144,29.3927245980564,226971.907205946,0.0,1.0
2016-05-05,32.15,32.68,32.13,32.5,160588,29.1479363302749,29.6284466336978,29.1298038659948,29.4652544551768,177127.606616784,0.0,1.0
2016-05-06,32.42,32.42,31.87,31.91,159835,29.3927245980564,29.3927245980564,28.8940818303534,28.9303467589136,176297.052105971,0.0,1.0
2016-05-09,32.36,32.58,32.09,32.35,98655,29.3383272052161,29.5377843122973,29.0935389374346,29.329260973076,108815.876844962,0.0,1.0
2016-05-10,32.62,32.67,32.09,32.52,93619,29.5740492408575,29.6193804015577,29.0935389374346,29.4833869194569,103261.198868263,0.0,1.0
2016-05-11,32.58,32.84,32.29,32.52,84653,29.5377843122973,29.7735063479387,29.2748635802357,29.4833869194569,93371.7543211858,0.0,1.0
2016-05-12,32.73,33.12,32.49,32.64,113961,29.6737777943981,30.0273608478602,29.4561882230368,29.5921817051376,125698.303594635,0.0,1.0
2016-05-13,31.81,32.58,31.79,32.52,69809,28.8396844375131,29.5377843122973,28.821551973233,29.4833869194569,76998.9108171909,0.0,1.0
2016-05-16,32.23,32.41,31.9,31.9,85976,29.2204661873953,29.3836583659163,28.9212805267736,28.9212805267736,94831.0154338097,0.0,1.0
2016-05-17,31.54,32.462,31.33,32.22,137971,28.5948961697316,29.4308027730446,28.4045052947905,29.2113999552553,152181.190453361,0.0,1.0
2016-05-18,31.88,31.9,30.94,31.24,143409,28.9031480624934,28.9212805267736,28.0509222413283,28.32290920553,158179.272033442,0.0,1.0
2016-05-19,31.15,32.14,30.86,31.95,90306,28.2413131162695,29.1388700981349,27.9783923842079,28.9666116874738,99606.9796194938,0.0,1.0
2016-05-20,31.85,32.34,31.47,31.49,100292,28.8759493660733,29.3201947409359,28.5314325447512,28.5495650090313,110621.478085601,0.0,1.0
2016-05-23,31.59,32.11,31.51,31.93,104202,28.6402273304319,29.1116714017147,28.5676974733114,28.9484792231937,114934.184775214,0.0,1.0
2016-05-24,32.75,33.03,31.73,31.73,148700,29.6919102586782,29.9457647585997,28.7671545803926,28.7671545803926,164015.213489898,0.0,1.0
2016-05-25,33.1,33.31,32.73,32.9,91093,30.0092283835801,30.1996192585212,29.6737777943981,29.827903740779,100475.035927608,0.0,1.0
2016-05-26,32.91,33.52,32.88,33.28,129623,29.836969972919,30.3900101334624,29.8097712764989,30.1724205621011,142973.396221931,0.0,1.0
2016-05-27,33.01,33.22,32.57,32.95,111433,29.9276322943196,30.1180231692607,29.5287180801572,29.8732349014793,122909.934665903,0.0,1.0
2016-05-31,33.38,33.56,32.915,32.97,122307,30.2630828835016,30.4262750620226,29.8415030889891,29.8913673657594,134903.891837989,0.0,1.0
2016-06-01,33.67,33.75,32.7901,33.27,133722,30.5260036155632,30.5985334726836,29.7282658495598,30.163354329961,147494.568784776,0.0,1.0
2016-06-02,33.63,33.7,33.03,33.56,133142,30.489738687003,30.5532023119833,29.9457647585997,30.4262750620226,146854.832242582,0.0,1.0
2016-06-03,34.0,34.03,33.03,33.67,193377,30.825189276185,30.8523879726051,29.9457647585997,30.5260036155632,213293.678137431,0.0,1.0
2016-06-06,34.71,34.76,33.97,34.09,207736,31.4688917581288,31.5142229188291,30.7979905797648,30.9067853654455,229131.569532868,0.0,1.0
2016-06-07,34.59,34.79,33.8141,34.79,122863,31.3600969724482,31.5414216152493,30.6566480207014,31.5414216152493,135517.156523264,0.0,1.0
2016-06-08,34.51,34.99,34.3,34.71,126678,31.2875671153278,31.7227462580504,31.0971762403866,31.4688917581288,139725.078779242,0.0,1.0
2016-06-09,33.99,34.33,33.99,34.33,183777,30.8161230440449,31.1243749368068,30.8161230440449,31.1243749368068,202704.935370094,0.0,1.0
2016-06-10,32.67,33.31,32.36,33.31,234510,29.6193804015577,30.1996192585212,29.3383272052161,30.1996192585212,258663.131913356,0.0,1.0
2016-06-13,31.81,32.47,31.59,32.37,241455,28.8396844375131,29.4380557587567,28.6402273304319,29.3473934373561,266323.425509101,0.0,1.0
2016-06-14,33.18,33.46,31.44,31.53,300149,30.0817582407005,30.335612740622,28.5042338483311,28.5858299375915,331062.557590985,0.0,1.0
2016-06-15,33.47,33.81,32.7,33.26,241769,30.3446789727621,30.6529308655239,29.6465790979779,30.154288097821,266669.765637116,0.0,1.0
2016-06-16,33.47,33.5,32.62,32.97,243884,30.3446789727621,30.3718776691823,29.5740492408575,29.8913673657594,269002.598028045,0.0,1.0
2016-06-17,33.65,34.03,33.235,33.64,809895,30.5078711512831,30.8523879726051,30.1316225174708,30.498804919143,893309.356620047,0.0,1.0
2016-06-20,34.34,34.77,33.7138,34.13,191224,31.1334411689468,31.5232891509692,30.5657137123366,30.9430502940057,210918.931973049,0.0,1.0
2016-06-21,33.9,34.43,33.69,34.43,129081,30.7345269547844,31.2150372582073,30.5441360798433,31.2150372582073,142375.573453191,0.0,1.0
2016-06-22,34.26,34.49,33.95,34.07,179429,31.0609113118264,31.2694346510476,30.7798581154847,30.8886529011654,197909.117291721,0.0,1.0
2016-06-23,35.37,35.37,34.63,34.74,240434,32.0672630793724,32.0672630793724,31.3963619010084,31.496090454549,265197.268596034,0.0,1.0
2016-06-24,34.17,34.55,33.635,33.77,918095,30.9793152225659,31.323832043888,30.494271803073,30.6166659369637,1012653.31156024,0.0,1.0
2016-06-27,31.44,33.56,31.39,33.56,337596,28.5042338483311,30.4262750620226,28.4589026876308,30.4262750620226,372366.375341867,0.0,1.0
2016-06-28,31.68,31.99,31.5,31.8,198043,28.7218234196924,29.002876616034,28.5586312411714,28.830618205373,218440.248319972,0.0,1.0
2016-06-29,32.07,32.33,31.86,32.11,134086,29.0754064731545,29.3111285087959,28.8850155982133,29.1116714017147,147896.058614704,0.0,1.0
2016-06-30,33.05,33.05,32.01,32.26,177481,29.9638972228798,29.9638972228798,29.0210090803142,29.2476648838155,195760.484905182,0.0,1.0
2016-07-01,33.4,33.45,33.0,33.12,147525,30.2812153477817,30.326546508482,29.9185660621795,30.0273608478602,162719.195494938,0.0,1.0
2016-07-05,32.65,33.06,32.34,33.06,113937,29.6012479372776,29.9729634550199,29.3201947409359,29.9729634550199,125671.831737717,0.0,1.0
2016-07-06,33.36,33.62,32.13,32.28,209306,30.2449504192215,30.4806724548629,29.1298038659948,29.2657973480956,230863.270172943,0.0,1.0
2016-07-07,33.31,33.81,33.05,33.52,106521,30.1996192585212,30.6529308655239,29.9638972228798,30.3900101334624,117492.027949949,0.0,1.0
2016-07-08,34.11,34.18,33.63,33.81,240502,30.9249178297256,30.988381454706,30.489738687003,30.6529308655239,265272.272190635,0.0,1.0
2016-07-11,35.4,36.02,35.22,35.22,267102,32.0944617757926,32.656568168476,31.9312695972716,31.9312695972716,294611.913608465,0.0,1.0
2016-07-12,36.62,36.63,35.54,35.6,315772,33.2005420968792,33.2096083290193,32.2213890257534,32.2757864185937,348294.633450788,0.0,1.0
2016-07-13,37.57,37.92,36.52,36.97,582966,34.0618341501844,34.3791522750863,33.1098797754787,33.5178602217811,643008.022510773,0.0,1.0
2016-07-14,37.69,38.16,37.21,38.0,366744,34.1706289358651,34.5967418464476,33.7354497931424,34.4516821322067,404516.445569194,0.0,1.0
2016-07-15,38.03,38.0636,37.34,37.98,187073,34.4788808286269,34.5093433686175,33.8533108109632,34.4335496679266,206340.403720213,0.0,1.0
2016-07-18,37.81,38.359,37.67,38.03,185544,34.2794237215457,34.7771598660347,34.1524964715849,34.4788808286269,204653.925835707,0.0,1.0
2016-07-19,37.45,38.08,37.36,37.79,78336,33.9530393645038,34.5242119893272,33.8714432752433,34.2612912572656,86404.1409814704,0.0,1.0
2016-07-20,37.48,37.8,37.23,37.6,83982,33.9802380609239,34.2703574894056,33.7535822574226,34.0890328466046,92631.6453215106,0.0,1.0
2016-07-21,37.3,37.75,37.04,37.35,109611,33.8170458824029,34.2250263287054,33.5813238467615,33.8623770431032,120900.279528186,0.0,1.0
2016-07-22,37.49,37.62,36.93,37.17,79704,33.989304293064,34.1071653108847,33.4815952932209,33.6991848645822,87913.036825816,0.0,1.0
2016-07-25,37.13,37.43,36.78,37.43,158181,33.662919936022,33.9349069002236,33.3456018111201,33.9349069002236,174472.699966682,0.0,1.0
2016-07-26,38.89,39.54,37.4218,37.66,377068,35.2585767926716,35.8478818817751,33.9274725898688,34.1434302394449,415903.756020235,0.0,1.0
2016-07-27,39.56,39.56,38.72,39.0,281349,35.8660143460552,35.8660143460552,35.1044508462907,35.3583053462122,310326.269671617,0.0,1.0
2016-07-28,38.99,39.82,38.63,38.81,187877,35.3492391140721,36.1017363816966,35.0228547570302,35.1860469355511,207227.210926978,0.0,1.0
2016-07-29,38.72,39.49,38.41,38.82,194926,35.1044508462907,35.8025507210749,34.823397649949,35.1951131676912,215002.215902702,0.0,1.0
2016-08-01,38.59,38.72,37.9,38.72,278184,34.98658982847,35.1044508462907,34.3610198108062,35.1044508462907,306835.29354051,0.0,1.0
2016-08-02,37.64,38.79,37.61,38.52,134152,34.2159600965653,35.26134676264,34.188689140059,35.0159081540833,147576.781880421,0.1,1.0
2016-08-03,37.56,37.71,37.101,37.58,138033,34.1432375458819,34.2795923284134,33.7259919113356,34.1614181835527,151846.159082981,0.0,1.0
2016-08-04,37.55,37.96,37.47,37.64,124280,34.1341472270464,34.5068502992991,34.061424676363,34.2159600965653,136716.876767389,0.0,1.0
2016-08-05,37.87,37.99,37.66,37.71,120909,34.4250374297803,34.5341212558054,34.2341407342362,34.2795923284134,133008.535991858,0.0,1.0
2016-08-08,37.7,38.28,37.57,37.96,135970,34.2705020095779,34.797740502033,34.1523278647173,34.5068502992991,149576.711732071,0.0,1.0
2016-08-09,37.57,37.89,37.39,37.61,153160,34.1523278647173,34.4432180674511,33.9887021256795,34.188689140059,168486.93953728,0.0,1.0
2016-08-10,37.74,37.93,37.41,37.64,81363,34.3068632849197,34.4795793427929,34.0068827633504,34.2159600965653,89505.111397047,0.0,1.0
2016-08-11,38.43,38.57,37.89,37.89,191040,34.9340952845644,35.0613597482605,34.4432180674511,34.4432180674511,210157.645137125,0.0,1.0
2016-08-12,38.16,38.5,37.89,38.4,61887,34.6886566760078,34.9977275164125,34.4432180674511,34.9068243280581,68080.1203130299,0.0,1.0
2016-08-15,38.63,38.7,38.33,38.36,120342,35.1159016612731,35.1795338931211,34.8431920962101,34.8704630527164,132384.795493571,0.0,1.0
2016-08-16,38.13,38.44,38.03,38.44,129699,34.6613857195015,34.9431856033999,34.5704825311472,34.9431856033999,142678.163822445,0.0,1.0
2016-08-17,38.63,38.69,38.1,38.1,169302,35.1159016612731,35.1704435742857,34.6341147629952,34.6341147629952,186244.292488513,0.0,1.0
2016-08-18,39.46,39.5,38.1,38.38,220315,35.8703981246139,35.9067593999556,34.6341147629952,34.8886436903873,242362.236120109,0.0,1.0
2016-08-19,39.17,39.3,38.3972,39.15,104795,35.6067788783864,35.724953023247,34.9042790387842,35.5885982407155,115281.985040541,0.0,1.0
2016-08-22,38.99,39.39,38.705,38.86,124176,35.4431531393486,35.8067658927659,35.1840790525388,35.324978994488,136602.469339131,0.0,1.0
2016-08-23,38.97,39.43,38.93,39.03,176221,35.4249725016778,35.8431271681076,35.388611226336,35.4795144146903,193855.686681895,0.0,1.0
2016-08-24,38.8,39.328,38.62,39.05,235076,35.2704370814754,35.7504059159862,35.1068113424376,35.4976950523612,258600.390432657,0.0,1.0
2016-08-25,39.0,39.04,38.08,38.79,108381,35.4522434581841,35.4886047335258,34.6159341253243,35.26134676264,119226.841172564,0.0,1.0
2016-08-26,38.47,39.62,38.23,39.18,108079,34.9704565599062,36.0158432259808,34.7522889078558,35.6158691972218,118894.619602048,0.0,1.0
2016-08-29,38.42,38.81,38.25,38.67,119283,34.925004965729,35.2795274003109,34.7704695455267,35.1522629366148,131219.819853914,0.0,1.0
2016-08-30,38.34,38.6,38.24,38.58,58613,34.8522824150456,35.0886307047668,34.7613792266912,35.0704500670959,64478.4864657783,0.0,1.0
2016-08-31,38.25,38.42,37.86,38.25,96516,34.7704695455267,34.925004965729,34.4159471109448,34.7704695455267,106174.49370841,0.0,1.0
2016-09-01,38.39,38.56,37.66,38.22,86757,34.8977340092227,35.0522694294251,34.2341407342362,34.7431985890204,95438.8966664654,0.0,1.0
2016-09-02,38.95,38.96,38.56,38.72,84350,35.4067918640069,35.4158821828423,35.0522694294251,35.197714530792,92791.0247451658,0.0,1.0
2016-09-06,38.64,39.0,38.4,39.0,94506,35.1249919801085,35.4522434581841,34.9068243280581,35.4522434581841,103963.350143054,0.0,1.0
2016-09-07,38.83,38.83,38.31,38.53,68655,35.2977080379817,35.2977080379817,34.8250114585393,35.0249984729188,75525.4037211543,0.0,1.0
2016-09-08,38.65,38.89,38.51,38.87,67205,35.1340822989439,35.3522499509943,35.0068178352479,35.3340693133234,73930.3001541064,0.0,1.0
2016-09-09,37.03,38.35,37.0,38.35,118344,33.661450647604,34.861372733881,33.6341796910977,34.861372733881,130186.852785322,0.0,1.0
2016-09-12,38.26,38.3807,37.0,37.0,138602,34.7795598643621,34.8892800127058,33.6341796910977,33.6341796910977,152472.099724119,0.0,1.0
2016-09-13,36.84,38.23,36.69,37.78,135955,33.4887345897308,34.7522889078558,33.3523798071993,34.3432245602614,149560.210660688,0.0,1.0
2016-09-14,36.72,37.11,36.38,36.98,136545,33.3796507637056,33.7341731982874,33.0705799233009,33.6159990534268,150209.252801763,0.0,1.0
2016-09-15,37.05,37.08,36.24,36.54,124232,33.6796312852749,33.7069022417811,32.9433154596049,33.2160250246678,136664.073338962,0.0,1.0
2016-09-16,36.89,37.04,36.22,37.04,415568,33.5341861839079,33.6705409664394,32.925134821934,33.6705409664394,457154.482173078,0.0,1.0
2016-09-19,37.44,38.84,36.96,37.18,97183,34.0341537198567,35.3067983568171,33.597818415756,33.7978054301355,106908.241349253,0.0,1.0
2016-09-20,37.7,38.17,37.39,37.56,106825,34.2705020095779,34.6977469948432,33.9887021256795,34.1432375458819,117515.130034408,0.0,1.0
2016-09-21,38.98,39.03,37.99,37.99,122432,35.4340628205132,35.4795144146903,34.5341212558054,34.5341212558054,134683.944772971,0.0,1.0
2016-09-22,40.255,40.32,39.06,39.06,232618,36.5930784720307,36.6521655444611,35.5067853711966,35.5067853711966,255896.414868655,0.0,1.0
2016-09-23,39.67,40.0,39.67,40.0,109380,36.061294820158,36.3612753417272,36.061294820158,36.3612753417272,120325.812526689,0.0,1.0
2016-09-26,39.33,39.79,39.26,39.49,80833,35.7522239797533,36.1703786461832,35.6885917479053,35.8976690811202,88922.0735415055,0.0,1.0
2016-09-27,39.62,39.64,38.76,39.16,114667,36.0158432259808,36.0340238636517,35.2340758061337,35.597688559551,126141.890153574,0.0,1.0
2016-09-28,40.31,40.31,39.44,39.77,76336,36.6430752256256,36.6430752256256,35.8522174869431,36.1521980085123,83975.052340806,0.0,1.0
2016-09-29,39.73,40.4,39.64,40.13,62426,36.1158367331706,36.7248880951445,36.0340238636517,36.4794494865879,68673.0588114015,0.0,1.0
2016-09-30,40.71,40.95,39.9,39.9,118888,37.0066879790429,37.2248556310933,36.2703721533729,36.2703721533729,130785.291640821,0.0,1.0
2016-10-03,40.5,40.77,40.025,40.46,105996,36.8157912834988,37.0612298920555,36.3840011388158,36.7794300081571,116603.170822627,0.0,1.0
2016-10-04,40.21,40.805,40.01,40.53,109111,36.5521720372713,37.0930460079795,36.3703656605627,36.8430622400051,120029.893313216,0.0,1.0
2016-10-05,40.58,41.13,39.78,40.48,153104,36.8885138341823,37.388481370131,36.1612883273477,36.797610645828,168425.335537449,0.0,1.0
2016-10-06,40.95,41.02,39.88,40.5,83889,37.2248556310933,37.2884878629413,36.2521915157021,36.8157912834988,92283.8918179871,0.0,1.0
2016-10-07,39.93,40.86,39.86,40.86,163497,36.2976431098792,37.1430427615744,36.2340108780312,37.1430427615744,179858.377863194,0.0,1.0
2016-10-10,40.15,40.3,36.9375,40.3,143046,36.4976301242587,36.6339849067902,33.5773651983762,36.6339849067902,157360.817139265,0.0,1.0
2016-10-11,39.5,40.2,39.0,40.15,90511,35.9067593999556,36.5430817184359,35.4522434581841,36.4976301242587,99568.5647979812,0.0,1.0
2016-10-12,39.7,39.75,39.25,39.65,53754,36.0885657766643,36.1340173708414,35.6795014290699,36.0431141824871,59133.2394090295,0.0,1.0
2016-10-13,38.7,39.3,38.55,39.3,95624,35.1795338931211,35.724953023247,35.0431791105896,35.724953023247,105193.22999682,0.0,1.0
2016-10-14,38.55,38.9,38.25,38.9,75727,35.0431791105896,35.3613402698297,34.7704695455267,35.3613402698297,83305.1088426458,0.0,1.0
2016-10-17,38.4,39.05,38.0,38.45,120726,34.9068243280581,35.4976950523612,34.5432115746409,34.9522759222353,132807.222920983,0.0,1.0
2016-10-18,38.2,38.9,38.2,38.9,91460,34.7250179513495,35.3613402698297,34.7250179513495,35.3613402698297,100612.532580828,0.0,1.0
2016-10-19,38.2,38.45,38.2,38.2,146709,34.7250179513495,34.9522759222353,34.7250179513495,34.7250179513495,161390.378771056,0.0,1.0
2016-10-20,37.9,38.3,37.8,38.15,78133,34.4523083862866,34.8159211397038,34.3614051979322,34.6795663571723,85951.8806925196,0.0,1.0
2016-10-21,37.7,37.85,37.475,37.75,99741,34.2705020095779,34.4068567921094,34.0659698357807,34.3159536037551,109722.22405581,0.0,1.0
2016-10-24,38.15,38.7,37.95,38.15,108982,34.6795663571723,35.1795338931211,34.4977599804637,34.6795663571723,119887.98409932,0.0,1.0
2016-10-25,36.2,38.0,35.95,36.75,170847,32.9069541842631,34.5432115746409,32.6796962133774,33.4069217202119,187943.902840988,0.0,1.0
2016-10-26,35.55,36.55,35.5,35.8,122343,32.3160834599601,33.2251153435033,32.2706318657829,32.5433414308459,134586.038416097,0.0,1.0
2016-10-27,35.6,35.75,35.1,35.6,109461,32.3615350541372,32.4978898366687,31.9070191123656,32.3615350541372,120414.918312159,0.0,1.0
2016-10-28,36.35,36.525,35.65,35.65,107625,33.0433089667946,33.2023895464147,32.4069866483144,32.4069866483144,118395.187174849,0.0,1.0
2016-10-31,36.45,36.5,35.95,36.35,163772,33.1342121551489,33.1796637493261,32.6796962133774,33.0433089667946,180160.89750522,0.0,1.0
2016-11-01,35.7,36.6,35.45,36.35,191517,32.5433414308459,33.3637618030521,32.3154468830108,33.135867255217,210093.880941171,0.1,1.0
2016-11-02,35.25,35.9,34.85,35.65,138027,32.1331312447428,32.7256570691139,31.7684999682067,32.4977625212789,151415.425809024,0.0,1.0
2016-11-03,34.9,35.6,34.9,35.4,85508,31.8140788777737,32.4521836117119,31.8140788777737,32.2698679734438,93802.1563178079,0.0,1.0
2016-11-04,35.2,35.7,34.75,35.1,123282,32.0875523351758,32.5433414308459,31.6773421490727,31.9963945160417,135240.181447022,0.0,1.0
2016-11-07,36.55,36.6,35.8,36.05,123842,33.3181828934851,33.3637618030521,32.6344992499799,32.862393797815,135854.500663212,0.0,1.0
2016-11-08,37.0,37.15,36.25,36.5,115898,33.7283930795882,33.8651298082892,33.044709436083,33.2726039839181,127139.943782117,0.0,1.0
2016-11-09,39.75,39.8,36.4,36.7,94278,36.2352331057738,36.2808120153408,33.181446164784,33.4549196221861,103422.834042783,0.0,1.0
2016-11-10,41.5,42.0,40.0,40.0,231620,37.8304949406192,38.2862840362893,36.4631276536088,36.4631276536088,254086.815810575,0.0,1.0
2016-11-11,41.65,42.15,41.25,41.65,392362,37.9672316693202,38.4230207649903,37.6026003927841,37.9672316693202,430420.564826306,0.0,1.0
2016-11-14,41.85,43.0,41.05,41.95,328666,38.1495473075882,39.1978622276295,37.4202847545161,38.2407051267223,360546.141979098,0.0,1.0
2016-11-15,40.9,41.8,40.75,41.65,221178,37.283548025815,38.1039683980212,37.146811297114,37.9672316693202,242631.956425833,0.0,1.0
2016-11-16,40.0,40.7,39.85,40.55,319108,36.4631276536088,37.101232387547,36.3263909249078,36.9644956588459,350061.029357055,0.0,1.0
2016-11-17,39.3,40.7,39.15,40.5,268929,35.8250229196707,37.101232387547,35.6882861909696,36.9189167492789,295014.736590632,0.0,1.0
2016-11-18,38.2,39.5,38.025,39.5,377565,34.8222869091964,36.0073385579387,34.6627607257119,36.0073385579387,414188.276537086,0.0,1.0
2016-11-21,38.0,38.65,37.65,38.4,337200,34.6399712709284,35.2324970952995,34.3209189039593,35.0046025474645,369907.928034392,0.0,1.0
2016-11-22,38.25,38.65,37.75,38.25,525476,34.8678658187634,35.2324970952995,34.4120767230933,34.8678658187634,576446.436511864,0.0,1.0
2016-11-23,39.5,39.925,38.0,38.15,234581,36.0073385579387,36.3947592892583,34.6399712709284,34.7767079996294,257335.02866618,0.0,1.0
2016-11-25,40.5,40.5,39.4,39.55,97534,36.9189167492789,36.9189167492789,35.9161807388047,36.0529174675057,106994.661485488,0.0,1.0
2016-11-28,39.65,40.3,39.55,40.2,143380,36.1440752866397,36.7366011110109,36.0529174675057,36.6454432918769,157287.659316641,0.0,1.0
2016-11-29,38.65,39.75,38.65,39.75,204837,35.2324970952995,36.2352331057738,35.2324970952995,36.2352331057738,224705.90229769,0.0,1.0
2016-11-30,39.05,39.55,38.9,39.1,164673,35.5971283718356,36.0529174675057,35.4603916431346,35.6427072814026,180646.050513664,0.0,1.0
2016-12-01,40.45,40.65,39.45,39.45,232911,36.8733378397119,37.05565347798,35.9617596483717,35.9617596483717,255503.041003613,0.0,1.0
2016-12-02,41.5,41.65,40.25,40.5,274970,37.8304949406192,37.9672316693202,36.6910222014439,36.9189167492789,301641.705135281,0.0,1.0
2016-12-05,42.9,43.05,41.8,41.9,260604,39.1067044084955,39.2434411371965,38.1039683980212,38.1951262171552,285882.223242808,0.0,1.0
2016-12-06,42.4,43.0,41.35,43.0,338840,38.6509153128254,39.1978622276295,37.6937582119181,39.1978622276295,371707.005738948,0.0,1.0
2016-12-07,44.5,44.55,42.01,42.3,241262,40.5652295146398,40.6108084242068,38.2953998182027,38.5597574936913,264664.076315046,0.0,1.0
2016-12-08,42.1,44.225,41.9,44.15,323723,38.3774418554233,40.3145455120213,38.1951262171552,40.2461771476707,355123.67789762,0.0,1.0
2016-12-09,42.2,42.5,41.2,42.15,273211,38.4685996745573,38.7420731319594,37.5570214832171,38.4230207649903,299712.084597285,0.0,1.0
2016-12-12,41.95,42.45,41.65,42.1,133831,38.2407051267223,38.6964942223924,37.9672316693202,38.3774418554233,146812.419682001,0.0,1.0
2016-12-13,42.0,42.5,41.55,42.3,199961,38.2862840362893,38.7420731319594,37.8760738501862,38.5597574936913,219356.937122435,0.0,1.0
2016-12-14,41.15,42.2,40.9,41.85,205828,37.5114425736501,38.4685996745573,37.283548025815,38.1495473075882,225793.027910625,0.0,1.0
2016-12-15,41.2,41.7,40.45,41.0,306310,37.5570214832171,38.0128105788872,36.8733378397119,37.374705844949,336021.641269913,0.0,1.0
2016-12-16,39.8,41.2,39.7,41.1,772253,36.2808120153408,37.5570214832171,36.1896541962068,37.4658636640831,847160.46010778,0.0,1.0
2016-12-19,39.5,40.45,39.1,39.75,90379,36.0073385579387,36.8733378397119,35.6427072814026,36.2352331057738,99145.6365000604,0.0,1.0
2016-12-20,39.75,40.15,39.15,39.8,64032,36.2352331057738,36.5998643823099,35.6882861909696,36.2808120153408,70243.0143769223,0.0,1.0
2016-12-21,39.25,39.8,39.2,39.6,152129,35.7794440101037,36.2808120153408,35.7338651005367,36.0984963770727,166885.300071008,0.0,1.0
2016-12-22,38.85,39.4,38.7,39.3,135738,35.4148127335676,35.9161807388047,35.2780760048665,35.8250229196707,148904.396012848,0.0,1.0
2016-12-23,38.95,39.2,38.3,39.0,96706,35.5059705527016,35.7338651005367,34.9134447283304,35.5515494622686,106086.346644407,0.0,1.0
2016-12-27,39.45,39.55,38.65,39.0,102876,35.9617596483717,36.0529174675057,35.2324970952995,35.5515494622686,112854.8280085,0.0,1.0
2016-12-28,38.5,40.2103,38.4,39.6,90542,35.0957603665985,36.6548325472477,35.0046025474645,36.0984963770727,99324.4472719157,0.0,1.0
2016-12-29,38.6,38.95,38.25,38.55,85928,35.1869181857325,35.5059705527016,34.8678658187634,35.1413392761655,94262.8957299504,0.0,1.0
2016-12-30,38.9,39.25,38.2,38.75,143902,35.4603916431346,35.7794440101037,34.8222869091964,35.3236549144335,157860.292586018,0.0,1.0
2017-01-03,39.65,40.1,38.8,39.55,164069,36.1440752866397,36.5542854727428,35.3692338240006,36.0529174675057,179983.463359059,0.0,1.0
2017-01-04,40.1,40.3,39.75,39.85,181643,36.5542854727428,36.7366011110109,36.2352331057738,36.3263909249078,199262.116761421,0.0,1.0
2017-01-05,39.2,40.6,39.05,40.05,124530,35.7338651005367,37.010074568413,35.5971283718356,36.5087065631758,136609.235700246,0.0,1.0
2017-01-06,39.05,39.5,38.75,39.25,114266,35.5971283718356,36.0073385579387,35.3236549144335,35.7794440101037,125349.642066364,0.0,1.0
2017-01-09,38.75,39.225,38.35,38.8,129022,35.3236549144335,35.7566545553202,34.9590236378975,35.3692338240006,141536.95341297,0.0,1.0
2017-01-10,39.75,40.0,38.75,38.85,115167,36.2352331057738,36.4631276536088,35.3236549144335,35.4148127335676,126338.037805269,0.0,1.0
2017-01-11,40.0,40.05,39.35,39.75,124448,36.4631276536088,36.5087065631758,35.8706018292377,36.2352331057738,136519.281815018,0.0,1.0
2017-01-12,39.4,39.9,38.45,39.9,98018,35.9161807388047,36.3719698344748,35.0501814570315,36.3719698344748,107525.608808052,0.0,1.0
2017-01-13,40.05,40.55,39.55,39.55,117700,36.5087065631758,36.9644956588459,36.0529174675057,36.0529174675057,129116.735259929,0.0,1.0
2017-01-17,39.1,39.8,39.0,39.8,132855,35.6427072814026,36.2808120153408,35.5515494622686,36.2808120153408,145741.74904807,0.0,1.0
2017-01-18,39.6,39.6,38.75,39.2,83713,36.0984963770727,36.0984963770727,35.3236549144335,35.7338651005367,91833.0438301991,0.0,1.0
2017-01-19,39.1,39.95,38.85,39.8,72249,35.6427072814026,36.4175487440418,35.4148127335676,36.2808120153408,79257.05187591,0.0,1.0
2017-01-20,39.2,39.6,38.95,39.1,124180,35.7338651005367,36.0984963770727,35.5059705527016,35.6427072814026,136225.286190127,0.0,1.0
2017-01-23,38.8,39.15,38.25,39.15,67353,35.3692338240006,35.6882861909696,34.8678658187634,35.6882861909696,73886.1467286489,0.0,1.0
2017-01-24,39.85,40.05,38.9,38.9,120272,36.3263909249078,36.5087065631758,35.4603916431346,35.4603916431346,131938.215660001,0.0,1.0
2017-01-25,41.35,41.55,39.71,40.35,153089,37.6937582119181,37.8760738501862,36.1987699781202,36.7821800205779,167938.418727334,0.0,1.0
2017-01-26,41.2,41.65,40.4,41.35,118868,37.5570214832171,37.9672316693202,36.8277589301449,37.6937582119181,130398.029625125,0.0,1.0
2017-01-27,41.2,41.35,40.8,41.35,70824,37.5570214832171,37.6937582119181,37.192390206681,37.6937582119181,77693.8288704265,0.0,1.0
2017-01-30,40.35,40.85,39.7,40.85,145344,36.7821800205779,37.237969116248,36.1896541962068,37.237969116248,159442.164567707,0.0,1.0
2017-01-31,40.35,40.55,39.35,39.95,111445,36.8733378397119,37.0561053135147,35.959500470698,36.5078028921064,121952.771662484,0.1,1.0
2017-02-01,40.25,40.8,39.95,40.75,81731,36.7819541028105,37.2845646557682,36.5078028921064,37.2388727873175,89437.1392233518,0.0,1.0
2017-02-02,39.95,40.55,39.6,40.1,85499,36.5078028921064,37.0561053135147,36.1879598129515,36.6448784974584,93560.4111837289,0.0,1.0
2017-02-03,40.8,40.9,39.95,40.25,83953,37.2845646557682,37.3759483926696,36.5078028921064,36.7819541028105,91868.644078967,0.0,1.0
2017-02-06,40.1,40.65,39.8,40.65,100791,36.6448784974584,37.1474890504161,36.3707272867543,37.1474890504161,110294.242080249,0.0,1.0
2017-02-07,40.75,40.85,40.1,40.35,115628,37.2388727873175,37.3302565242189,36.6448784974584,36.8733378397119,126530.172567541,0.0,1.0
2017-02-08,39.5,40.65,39.35,40.65,151487,36.0965760760501,37.1474890504161,35.959500470698,37.1474890504161,165770.196247787,0.0,1.0
2017-02-09,40.85,40.85,39.55,39.55,107088,37.3302565242189,37.3302565242189,36.1422679445008,36.1422679445008,117184.964886644,0.0,1.0
2017-02-10,40.9,41.35,40.4,41.0,117916,37.3759483926696,37.7871752087259,36.9190297081626,37.467332129571,129033.90033966,0.0,1.0
2017-02-13,41.05,41.55,40.9,41.15,79919,37.5130239980217,37.9699426825286,37.3759483926696,37.6044077349231,87454.2918793486,0.0,1.0
2017-02-14,40.85,40.95,40.4,40.8,135535,37.3302565242189,37.4216402611203,36.9190297081626,37.2845646557682,148314.136186233,0.0,1.0
2017-02-15,41.1,41.3,40.65,40.65,79819,37.5587158664724,37.7414833402752,37.1474890504161,37.1474890504161,87344.8632179798,0.0,1.0
2017-02-16,41.2,41.45,40.675,41.1,124140,37.6500996033738,37.8785589456272,37.1703349846414,37.5587158664724,135844.740223255,0.0,1.0
2017-02-17,40.75,41.25,40.1,41.25,150445,37.2388727873175,37.6957914718245,36.6448784974584,37.6957914718245,164629.949596324,0.0,1.0
2017-02-21,43.25,44.1,40.85,41.0,299142,39.5234662098523,40.3002279735142,37.3302565242189,37.467332129571,327347.086191921,0.0,1.0
2017-02-22,43.15,43.5,42.9,43.45,204546,39.4320824729509,39.7519255521058,39.2036231306974,39.7062336836551,223831.94968347,0.0,1.0
2017-02-23,42.2,43.325,42.05,43.1,129773,38.5639369723877,39.5920040125284,38.4268613670356,39.3863906045002,142008.856718161,0.0,1.0
2017-02-24,43.0,43.0,41.65,41.65,123316,39.2950068675988,39.2950068675988,38.06132641943,38.06132641943,134943.048053576,0.0,1.0
2017-02-27,43.3,43.35,42.1,43.0,175718,39.569158078303,39.6148499467537,38.4725532354863,39.2950068675988,192285.855184066,0.0,1.0
2017-02-28,41.9,43.15,41.85,43.15,151115,38.2897857616835,39.4320824729509,38.2440938932328,39.4320824729509,165363.121627495,0.0,1.0
2017-03-01,43.55,43.9,42.5,42.9,196723,39.7976174205565,40.1174604997114,38.8380881830919,39.2036231306974,215271.345504587,0.0,1.0
2017-03-02,42.2,43.4,42.15,43.4,63594,38.5639369723877,39.6605418152044,38.518245103937,39.6605418152044,69590.0629108885,0.0,1.0
2017-03-03,42.35,43.0,41.9,42.35,89301,38.7010125777398,39.2950068675988,38.2897857616835,38.7010125777398,97720.8888889715,0.0,1.0
2017-03-06,42.15,42.25,41.75,41.85,72229,38.518245103937,38.6096288408384,38.1527101563314,38.2440938932328,79039.2278200863,0.0,1.0
2017-03-07,41.75,42.5,41.75,41.9,54641,38.1527101563314,38.8380881830919,38.1527101563314,38.2897857616835,59792.914858538,0.0,1.0
2017-03-08,41.05,42.1,41.05,42.05,77839,37.5130239980217,38.4725532354863,37.5130239980217,38.4268613670356,85178.1757228771,0.0,1.0
2017-03-09,40.1,41.6,39.85,40.95,170503,36.6448784974584,38.0156345509793,36.416419155205,37.4216402611203,186579.150493682,0.0,1.0
2017-03-10,39.95,40.8,39.5,40.6,198840,36.5078028921064,37.2845646557682,36.0965760760501,37.1017971819654,217587.950265765,0.0,1.0
2017-03-13,40.55,40.85,40.0,40.0,102230,37.0561053135147,37.3302565242189,36.5534947605571,36.5534947605571,111868.920517347,0.0,1.0
2017-03-14,40.2,40.35,39.65,40.35,75399,36.7362622343598,36.8733378397119,36.2336516814022,36.8733378397119,82508.1163854781,0.0,1.0
2017-03-15,41.3,41.65,40.35,40.35,126300,37.7414833402752,38.06132641943,36.8733378397119,36.8733378397119,138208.399308822,0.0,1.0
2017-03-16,41.3,41.65,41.05,41.55,88019,37.7414833402752,38.06132641943,37.5130239980217,37.9699426825286,96318.0134502232,0.0,1.0
2017-03-17,42.0,42.2,41.0,41.05,413026,38.3811694985849,38.5639369723877,37.467332129571,37.5130239980217,451968.82290519,0.0,1.0
2017-03-20,41.65,42.1,41.25,41.9,68225,38.06132641943,38.4725532354863,37.6957914718245,38.2897857616835,74657.7042188787,0.0,1.0
2017-03-21,40.15,42.05,40.1,42.05,152588,36.6905703659091,38.4268613670356,36.6448784974584,38.4268613670356,166975.005809458,0.0,1.0
2017-03-22,40.25,40.35,39.6352,40.05,115202,36.7819541028105,36.8733378397119,36.2201268883408,36.5991866290077,126064.00647011,0.0,1.0
2017-03-23,41.05,41.35,40.05,40.25,119786,37.5130239980217,37.7871752087259,36.5991866290077,36.7819541028105,131080.216307257,0.0,1.0
2017-03-24,41.2,41.6,40.95,41.15,133376,37.6500996033738,38.0156345509793,37.4216402611203,37.6044077349231,145951.57138728,0.0,1.0
2017-03-27,41.0,41.1,40.15,40.2,125791,37.467332129571,37.5587158664724,36.6905703659091,36.7362622343598,137651.407422455,0.0,1.0
2017-03-28,41.35,41.75,40.5,40.7,138157,37.7871752087259,38.1527101563314,37.010413445064,37.1931809188668,151183.355687323,0.0,1.0
2017-03-29,41.85,41.975,41.2,41.25,59373,38.2440938932328,38.3583235643596,37.6500996033738,37.6957914718245,64971.0791145106,0.0,1.0
2017-03-30,42.2,42.375,41.8,41.95,85699,38.5639369723877,38.7238585119651,38.1984020247821,38.3354776301342,93779.2685064666,0.0,1.0
2017-03-31,43.05,43.3,41.725,42.2,223354,39.3406987360495,39.569158078303,38.1298642221061,38.5639369723877,244413.292313718,0.0,1.0
2017-04-03,41.45,43.55,41.4,43.2,146332,37.8785589456272,39.7976174205565,37.8328670771765,39.4777743414016,160129.148754225,0.0,1.0
2017-04-04,41.8,41.9,41.3,41.3,136212,38.1984020247821,38.2897857616835,37.7414833402752,37.7414833402752,149054.9682237,0.0,1.0
2017-04-05,40.95,42.45,40.9,42.1,120415,37.4216402611203,38.7923963146412,37.3759483926696,38.4725532354863,131768.522587267,0.0,1.0
2017-04-06,41.9,42.15,41.0,41.15,112584,38.2897857616835,38.518245103937,37.467332129571,37.6044077349231,123199.164115474,0.0,1.0
2017-04-07,42.15,42.35,41.65,41.8,126008,38.518245103937,38.7010125777398,38.06132641943,38.1984020247821,137888.867617625,0.0,1.0
2017-04-10,41.8,42.65,41.55,42.2,83942,38.1984020247821,38.975163788444,37.9699426825286,38.5639369723877,91856.6069262164,0.0,1.0
2017-04-11,42.65,44.45,41.7,41.7,224919,38.975163788444,40.620071052669,38.1070182878807,38.1070182878807,246125.85086414,0.0,1.0
2017-04-12,42.5,42.725,42.0,42.65,287364,38.8380881830919,39.04370159112,38.3811694985849,38.975163788444,314458.578455901,0.0,1.0
2017-04-13,41.8,42.55,41.725,42.4,185720,38.1984020247821,38.8837800515426,38.1298642221061,38.7467044461905,203230.909894176,0.0,1.0
2017-04-17,42.65,42.75,41.8,42.1,150640,38.975163788444,39.0665475253453,38.1984020247821,38.4725532354863,164843.335485993,0.0,1.0
2017-04-18,41.5,42.65,41.45,42.15,251684,37.9242508140779,38.975163788444,37.8785589456272,38.518245103937,275414.432079506,0.0,1.0
2017-04-19,41.9,42.25,41.55,41.7,205658,38.2897857616835,38.6096288408384,37.9699426825286,38.1070182878807,225048.796397892,0.0,1.0
2017-04-20,42.8,42.95,42.1,42.2,237435,39.112239393796,39.2493149991481,38.4725532354863,38.5639369723877,259821.942121062,0.0,1.0
2017-04-21,42.2,42.7,41.9,42.7,177113,38.5639369723877,39.0208556568947,38.2897857616835,39.0208556568947,193812.385010161,0.0,1.0
2017-04-24,43.4,43.6,42.3,42.65,179318,39.6605418152044,39.8433092890072,38.6553207092891,38.975163788444,196225.286993344,0.0,1.0
2017-04-25,44.5,45.15,44.0,44.05,169519,40.6657629211197,41.2597572109788,40.2088442366128,40.2545361050635,185502.372465813,0.0,1.0
2017-04-26,44.75,45.05,44.355,44.4,294378,40.8942222633732,41.1683734740774,40.5332565026127,40.5743791842183,322133.90476431,0.0,1.0
2017-04-27,43.25,44.55,40.0,43.9,531142,39.5234662098523,40.7114547895704,36.5534947605571,40.1174604997114,581221.580567588,0.0,1.0
2017-04-28,41.1,43.5,40.95,43.5,293182,37.5587158664724,39.7519255521058,37.4216402611203,39.7519255521058,320825.137974339,0.0,1.0
2017-05-01,39.95,41.125,39.75,41.1,299076,36.5078028921064,37.5815618006977,36.3250354183036,37.5587158664724,327274.863275417,0.0,1.0
2017-05-02,39.5,40.15,39.2,39.95,264498,36.1948135932191,36.7904244498164,35.9199162747896,36.6071595708634,288651.051430123,0.1075,1.0
2017-05-03,38.7,39.4,38.4,39.2,168371,35.4617540774071,36.1031811537426,35.1868567589775,35.9199162747896,183746.063033903,0.0,1.0
2017-05-04,38.5,38.85,38.05,38.85,132619,35.278489198454,35.5992027366218,34.8661432208098,35.5992027366218,144729.312847778,0.0,1.0
2017-05-05,38.8,39.05,38.2,38.65,115297,35.5533865168836,35.7824676155748,35.0035918800245,35.4159378576688,125825.527137214,0.0,1.0
2017-05-08,39.05,39.475,38.55,38.7,142646,35.7824676155748,36.17190548335,35.3243054181923,35.4617540774071,155671.944144384,0.0,1.0
2017-05-09,38.05,39.35,37.75,39.05,179955,34.8661432208098,36.0573649340043,34.5912459023803,35.7824676155748,196387.874237642,0.0,1.0
2017-05-10,38.1,38.5,37.8,37.95,113868,34.911959440548,35.278489198454,34.6370621221185,34.7745107813333,124266.03575167,0.0,1.0
2017-05-11,37.4,38.05,37.1,37.85,120650,34.2705323642125,34.8661432208098,33.995635045783,34.6828783418568,131667.344762699,0.0,1.0
2017-05-12,36.75,37.2,36.0,37.2,144514,33.6749215076152,34.0872674852595,32.9876782115414,34.0872674852595,157710.523506313,0.0,1.0
2017-05-15,37.35,37.45,36.95,36.95,99786,34.2247161444743,34.3163485839508,33.8581863865682,33.8581863865682,108898.11574381,0.0,1.0
2017-05-16,37.35,37.7,37.0,37.35,101714,34.2247161444743,34.545429682642,33.9040026063065,34.2247161444743,111002.174100233,0.0,1.0
2017-05-17,37.1,37.3,36.375,36.4,199651,33.995635045783,34.178899924736,33.3312998595783,33.3542079694475,217882.445497038,0.0,1.0
2017-05-18,36.55,37.35,36.525,37.0,153436,33.4916566286622,34.2247161444743,33.4687485187931,33.9040026063065,167447.249987646,0.0,1.0
2017-05-19,37.2,37.55,36.25,36.85,154304,34.0872674852595,34.4079810234273,33.2167593102327,33.7665539470917,168394.512774666,0.0,1.0
2017-05-22,37.45,37.55,37.0,37.5,102535,34.3163485839508,34.4079810234273,33.9040026063065,34.362164803689,111898.145008233,0.0,1.0
2017-05-23,37.8,37.95,37.2,37.6,139193,34.6370621221185,34.7745107813333,34.0872674852595,34.4537972431655,151903.628011226,0.0,1.0
2017-05-24,38.05,38.225,37.45,37.95,165088,34.8661432208098,35.0264999898937,34.3163485839508,34.7745107813333,180163.270718478,0.0,1.0
2017-05-25,37.85,38.425,37.15,38.25,317096,34.6828783418568,35.2097648688467,34.0414512655212,35.0494080997628,346052.120637155,0.0,1.0
2017-05-26,37.65,38.3,37.65,37.75,299112,34.4996134629038,35.095224319501,34.4996134629038,34.5912459023803,326425.883354002,0.0,1.0
2017-05-30,37.9,38.2,37.05,37.45,86237,34.728694561595,35.0035918800245,33.9498188260447,34.3163485839508,94111.8674703761,0.0,1.0
2017-05-31,38.2,38.4,37.55,38.05,162537,35.0035918800245,35.1868567589775,34.4079810234273,34.8661432208098,177379.322135887,0.0,1.0
2017-06-01,39.4,39.475,38.2,38.4,177055,36.1031811537426,36.17190548335,35.0035918800245,35.1868567589775,193223.056170407,0.0,1.0
2017-06-02,40.05,40.9,39.2,39.4,293857,36.6987920103399,37.4776677458901,35.9199162747896,36.1031811537426,320691.014752859,0.0,1.0
2017-06-05,40.3,40.7,39.7,40.0,193201,36.9278731090311,37.2944028669371,36.3780784721721,36.6529757906016,210843.453588879,0.0,1.0
2017-06-06,39.85,40.1,39.005,40.0,137890,36.5155271313868,36.7446082300781,35.7412330178104,36.6529757906016,150481.64251412,0.0,1.0
2017-06-07,39.55,40.4,39.475,40.05,123738,36.2406298129573,37.0195055485076,36.17190548335,36.6987920103399,135037.330346016,0.0,1.0
2017-06-08,40.45,40.75,39.35,39.65,113167,37.0653217682459,37.3402190866754,36.0573649340043,36.3322622524338,123501.022832659,0.0,1.0
2017-06-09,41.05,41.3,40.4,40.55,142865,37.6151164051049,37.8441975037962,37.0195055485076,37.1569542077224,155910.942474289,0.0,1.0
2017-06-12,41.45,42.1,40.6,41.05,205753,37.9816461630109,38.5772570196082,37.2027704274606,37.6151164051049,224541.659237129,0.0,1.0
2017-06-13,41.6,41.75,41.125,41.65,182297,38.1190948222257,38.2565434814404,37.6838407347123,38.1649110419639,198943.737656077,0.0,1.0
2017-06-14,41.6,42.125,41.2,41.55,224928,38.1190948222257,38.6001651294773,37.7525650643197,38.0732786024874,245467.654560997,0.0,1.0
2017-06-15,41.95,42.2,41.05,41.05,252674,38.4398083603934,38.6688894590847,37.6151164051049,37.6151164051049,275747.324248406,0.0,1.0
2017-06-16,40.4,41.55,40.4,41.45,531790,37.0195055485076,38.0732786024874,37.0195055485076,37.9816461630109,580351.24137054,0.0,1.0
2017-06-19,40.35,40.7,40.05,40.7,116125,36.9736893287694,37.2944028669371,36.6987920103399,37.2944028669371,126729.137261238,0.0,1.0
2017-06-20,39.75,40.15,39.6,40.15,85927,36.4238946919103,36.7904244498164,36.2864460326956,36.7904244498164,93773.5593321546,0.0,1.0
2017-06-21,38.65,39.9,38.55,39.9,90656,35.4159378576688,36.5613433511251,35.3243054181923,36.5613433511251,98934.3954148963,0.0,1.0
2017-06-22,39.05,39.25,38.15,38.7,79743,35.7824676155748,35.9657324945278,34.9577756602863,35.4617540774071,87024.8576329209,0.0,1.0
2017-06-23,39.8,39.85,38.8,39.0,184844,36.4697109116486,36.5155271313868,35.5533865168836,35.7366513958366,201723.320972369,0.0,1.0
2017-06-26,39.45,40.1,39.35,39.85,122854,36.1489973734808,36.7446082300781,36.0573649340043,36.5155271313868,134072.606493797,0.0,1.0
2017-06-27,40.1,40.2,39.25,39.5,157781,36.7446082300781,36.8362406695546,35.9657324945278,36.1948135932191,172189.020505623,0.0,1.0
2017-06-28,41.4,41.4,40.6,40.6,125342,37.9358299432727,37.9358299432727,37.2027704274606,37.2027704274606,136787.802132169,0.0,1.0
2017-06-29,40.65,41.55,40.35,41.35,134544,37.2485866471989,38.0732786024874,36.9736893287694,37.8900137235344,146830.097254476,0.0,1.0
2017-06-30,41.4,41.7,40.75,40.75,81668,37.9358299432727,38.2107272617022,37.3402190866754,37.3402190866754,89125.6420396195,0.0,1.0
2017-07-03,42.1,42.2,41.4,41.7,53263,38.5772570196082,38.6688894590847,37.9358299432727,38.2107272617022,58126.7947293463,0.0,1.0
2017-07-05,41.7,42.1,40.8445,41.95,93117,38.2107272617022,38.5772570196082,37.4268117419807,38.4398083603934,101620.125505746,0.0,1.0
2017-07-06,40.55,41.5,40.4,41.05,145131,37.1569542077224,38.0274623827492,37.0195055485076,37.6151164051049,158383.865833032,0.0,1.0
2017-07-07,41.1,41.1,40.45,40.7,73806,37.6609326248431,37.6609326248431,37.0653217682459,37.2944028669371,80545.7111276898,0.0,1.0
2017-07-10,41.3,41.6,40.75,40.9,128905,37.8441975037962,38.1190948222257,37.3402190866754,37.4776677458901,140676.163088568,0.0,1.0
2017-07-11,41.4,41.95,41.0,41.3,95507,37.9358299432727,38.4398083603934,37.5693001853666,37.8441975037962,104228.372119777,0.0,1.0
2017-07-12,41.55,42.45,41.15,41.85,81745,38.0732786024874,38.897970557776,37.7067488445814,38.3481759209169,89209.6734158875,0.0,1.0
2017-07-13,42.1,42.1,41.35,41.45,99677,38.5772570196082,38.5772570196082,37.8900137235344,37.9816461630109,108779.162237145,0.0,1.0
2017-07-14,42.1,42.6,41.85,42.05,111378,38.5772570196082,39.0354192169907,38.3481759209169,38.5314407998699,121548.657480148,0.0,1.0
2017-07-17,42.55,42.825,41.85,42.05,110113,38.9896029972525,39.2415922058128,38.3481759209169,38.5314407998699,120168.142012889,0.0,1.0
2017-07-18,42.25,42.6,42.15,42.3,80926,38.7147056788229,39.0354192169907,38.6230732393464,38.7605218985612,88315.8851410376,0.0,1.0
2017-07-19,42.65,42.7,42.25,42.35,80706,39.081235436729,39.1270516564672,38.7147056788229,38.8063381182995,88075.7954945576,0.0,1.0
2017-07-20,42.45,42.9,42.35,42.5,77340,38.897970557776,39.3103165354202,38.8063381182995,38.9437867775142,84402.4239034159,0.0,1.0
2017-07-21,42.1,42.8,42.05,42.8,94440,38.5772570196082,39.2186840959437,38.5314407998699,39.2186840959437,103063.93733435,0.0,1.0
2017-07-24,42.15,42.35,41.75,42.05,130959,38.6230732393464,38.8063381182995,38.2565434814404,38.5314407998699,142917.72733343,0.0,1.0
2017-07-25,43.7,46.5,43.05,44.1,523600,40.0433760512323,42.6090843565744,39.447765194635,40.4099058091383,571413.35862204,0.0,1.0
2017-07-26,40.3,43.85,39.475,43.85,272043,36.9278731090311,40.180824710447,36.17190548335,40.180824710447,296885.034987807,0.0,1.0
2017-07-27,39.8,40.3,39.5,40.3,175640,36.4697109116486,36.9278731090311,36.1948135932191,36.9278731090311,191678.843216912,0.0,1.0
2017-07-28,40.05,40.1,39.55,39.75,193604,36.6987920103399,36.7446082300781,36.2406298129573,36.4238946919103,211283.254168566,0.0,1.0
2017-07-31,40.4,40.7,39.85,40.05,179428,37.0195055485076,37.2944028669371,36.5155271313868,36.6987920103399,195812.750402665,0.0,1.0
2017-08-01,40.25,40.6,39.8,40.6,131153,36.9805617617301,37.302131864006,36.5671144873754,37.302131864006,142748.18981963,0.1075,1.0
2017-08-02,39.7,40.35,39.65,40.1,93117,36.4752373152965,37.0724389338089,36.4292987292571,36.8427460036119,101349.44066422,0.0,1.0
2017-08-03,39.1,39.9,38.85,39.8,131634,35.9239742828235,36.6589916594542,35.6942813526265,36.5671144873754,143271.714857588,0.0,1.0
2017-08-04,39.65,39.9,39.0,39.3,130652,36.4292987292571,36.6589916594542,35.8320971107447,36.1077286269812,142202.896588826,0.0,1.0
2017-08-07,39.8,39.85,39.05,39.6,158891,36.5671144873754,36.6130530734148,35.8780356967841,36.3833601432177,172938.496478394,0.0,1.0
2017-08-08,39.85,40.3,39.4,39.8,149301,36.6130530734148,37.0265003477695,36.19960579906,36.5671144873754,162500.648008513,0.0,1.0
2017-08-09,39.85,40.35,39.5,39.6,151622,36.6130530734148,37.0724389338089,36.2914829711389,36.3833601432177,165026.846788346,0.0,1.0
2017-08-10,39.05,39.65,39.05,39.6,170283,35.8780356967841,36.4292987292571,35.8780356967841,36.3833601432177,185337.659123741,0.0,1.0
2017-08-11,39.15,39.3,38.85,39.25,106055,35.9699128688629,36.1077286269812,35.6942813526265,36.0617900409418,115431.2846166,0.0,1.0
2017-08-14,39.8,39.85,39.35,39.45,73218,36.5671144873754,36.6130530734148,36.1536672130206,36.2455443850994,79691.1771916285,0.0,1.0
2017-08-15,39.25,39.95,39.225,39.85,71312,36.0617900409418,36.7049302454936,36.0388207479221,36.6130530734148,77616.6684133603,0.0,1.0
2017-08-16,39.55,40.0,39.475,39.5,83026,36.3374215571783,36.750868831533,36.2685136781192,36.2914829711389,90366.2989635356,0.0,1.0
2017-08-17,38.8,39.75,38.75,39.45,110131,35.648342766587,36.5211759013359,35.6024041805476,36.2455443850994,119867.642318709,0.0,1.0
2017-08-18,38.55,38.9,38.2,38.4,99764,35.41864983639,35.7402199386659,35.097079734114,35.2808340782717,108584.099556743,0.0,1.0
2017-08-21,38.6,38.75,38.4,38.5,105441,35.4645884224294,35.6024041805476,35.2808340782717,35.3727112503505,114763.001096213,0.0,1.0
2017-08-22,38.5,39.025,38.45,38.7,194292,35.3727112503505,35.8550664037644,35.3267726643111,35.5564655945082,211469.286226282,0.0,1.0
2017-08-23,38.15,38.4,37.95,38.3,160037,35.0511411480746,35.2808340782717,34.867386803917,35.1889569061929,174185.813928497,0.0,1.0
2017-08-24,38.05,38.35,37.85,38.35,108466,34.9592639759958,35.2348954922323,34.7755096318381,35.2348954922323,118055.440264241,0.0,1.0
2017-08-25,38.4,38.55,37.8,38.25,70644,35.2808340782717,35.41864983639,34.7295710457987,35.1430183201535,76889.6107722884,0.0,1.0
2017-08-28,38.05,38.65,37.825,38.6,90507,34.9592639759958,35.5105270084688,34.7525403388184,35.4645884224294,98508.6914977564,0.0,1.0
2017-08-29,38.4,38.5,37.6,37.75,101527,35.2808340782717,35.3727112503505,34.5458167016411,34.6836324597593,110502.965756159,0.0,1.0
2017-08-30,38.35,38.52,38.0,38.35,151961,35.2348954922323,35.3910866847663,34.9133253899564,35.2348954922323,165395.817657094,0.0,1.0
2017-08-31,38.55,38.85,38.25,38.6,107878,35.41864983639,35.6942813526265,35.1430183201535,35.4645884224294,117415.455394555,0.0,1.0
2017-09-01,38.6,38.8,38.35,38.55,116542,35.4645884224294,35.648342766587,35.2348954922323,35.41864983639,126845.436535644,0.0,1.0
2017-09-05,38.25,38.85,38.18,38.6,102551,35.1430183201535,35.6942813526265,35.0787042996983,35.4645884224294,111617.497229898,0.0,1.0
2017-09-06,38.4,38.65,37.75,38.5,108644,35.2808340782717,35.5105270084688,34.6836324597593,35.3727112503505,118249.177180574,0.0,1.0
2017-09-07,38.35,38.35,37.85,38.35,137943,35.2348954922323,35.2348954922323,34.7755096318381,35.2348954922323,150138.491291005,0.0,1.0
2017-09-08,38.85,38.95,37.9,38.1,190545,35.6942813526265,35.7861585247053,34.8214482178775,35.0052025620352,207391.015296496,0.0,1.0
2017-09-11,38.55,39.15,37.65,38.75,142987,35.41864983639,35.9699128688629,34.5917552876805,35.6024041805476,155628.429526884,0.0,1.0
2017-09-12,39.3,39.35,38.65,38.8,117757,36.1077286269812,36.1536672130206,35.5105270084688,35.648342766587,128167.854251067,0.0,1.0
2017-09-13,39.6,40.2,39.2,39.2,173969,36.3833601432177,36.9346231756907,36.0158514549024,36.0158514549024,189349.537065345,0.0,1.0
2017-09-14,40.1,40.1,39.25,39.35,135354,36.8427460036119,36.8427460036119,36.0617900409418,36.1536672130206,147320.59872703,0.0,1.0
2017-09-15,40.8,40.85,40.0,40.2,670587,37.4858862081637,37.5318247942031,36.750868831533,36.9346231756907,729873.356816666,0.0,1.0
2017-09-18,42.6,42.85,40.74,40.8,274443,39.1396753055827,39.3693682357798,37.4307599049164,37.4858862081637,298706.407468138,0.0,1.0
2017-09-19,43.05,43.2,42.5,42.5,124077,39.5531225799374,39.6909383380557,39.0477981335038,39.0477981335038,135046.60319055,0.0,1.0
2017-09-20,43.8,43.9,40.855,43.0,207411,40.2422013705287,40.3340785426075,37.536418652807,39.507183993898,225748.132323921,0.0,1.0
2017-09-21,43.65,44.0,43.4,43.95,190077,40.1043856124104,40.4259557146863,39.8746926822133,40.3800171286469,206881.639583889,0.0,1.0
2017-09-22,43.35,43.9,40.85,43.7,131077,39.8287540961739,40.3340785426075,37.5318247942031,40.1503241984498,142665.470686813,0.0,1.0
2017-09-25,43.2,43.55,42.75,43.45,118750,39.6909383380557,40.0125084403316,39.2774910637009,39.9206312682528,129248.645025894,0.0,1.0
2017-09-26,43.55,43.75,42.9,43.45,184478,40.0125084403316,40.1962627844892,39.4153068218192,39.9206312682528,200787.633996521,0.0,1.0
2017-09-27,44.6,44.95,43.25,43.9,211994,40.9772187471593,41.2987888494352,39.7368769240951,40.3340785426075,230736.313714689,0.0,1.0
2017-09-28,45.15,45.175,43.85,44.5,195953,41.4825431935929,41.5055124866126,40.2881399565681,40.8853415750805,213277.134642181,0.0,1.0
2017-09-29,44.85,45.45,44.75,45.4,235395,41.2069116773564,41.7581747098294,41.1150345052776,41.71223612379,256206.187754697,0.0,1.0
2017-10-02,45.85,45.85,44.9,45.1,255064,42.1256833981447,42.1256833981447,41.2528502633958,41.4366046075535,277614.117009555,0.0,1.0
2017-10-03,46.45,46.5,45.65,46.05,189932,42.6769464306177,42.7228850166571,41.9419290539871,42.3094377423024,206723.820185752,0.0,1.0
2017-10-04,46.2,46.95,46.2,46.5,170126,42.4472535004207,43.1363322910119,42.4472535004207,42.7228850166571,185166.778809896,0.0,1.0
2017-10-05,45.9,46.35,45.65,46.35,174801,42.1716219841841,42.5850692585389,41.9419290539871,42.5850692585389,190255.093887758,0.0,1.0
2017-10-06,45.15,46.05,45.1,45.8,146859,41.4825431935929,42.3094377423024,41.4366046075535,42.0797448121053,159842.75166196,0.0,1.0
2017-10-09,44.85,45.35,44.65,45.1,188720,41.2069116773564,41.6662975377506,41.0231573331987,41.4366046075535,205404.667699256,0.0,1.0
2017-10-10,44.7,45.25,44.55,45.25,82535,41.0690959192382,41.5744203656717,40.9312801611199,41.5744203656717,89831.8898291549,0.0,1.0
2017-10-11,44.9,45.25,44.3,44.75,207140,41.2528502633958,41.5744203656717,40.7015872309228,41.1150345052776,225453.173310852,0.0,1.0
2017-10-12,45.35,45.35,44.6,44.95,199567,41.6662975377506,41.6662975377506,40.9772187471593,41.2987888494352,217210.647089537,0.0,1.0
2017-10-13,45.0,45.75,45.0,45.6,76619,41.3447274354747,42.0338062260659,41.3447274354747,41.8959904679477,83392.8583851701,0.0,1.0
2017-10-16,45.9,45.9,45.1,45.3,84084,42.1716219841841,42.1716219841841,41.4366046075535,41.6203589517112,91517.8363651139,0.0,1.0
2017-10-17,45.75,46.7,45.6,45.9,250526,42.0338062260659,42.9066393608148,41.8959904679477,42.1716219841841,272674.914052691,0.0,1.0
2017-10-18,46.25,46.55,45.3,45.9,83214,42.4931920864601,42.7688236026966,41.6203589517112,42.1716219841841,90570.9199762924,0.0,1.0
2017-10-19,45.15,46.45,44.7,45.95,199175,41.4825431935929,42.6769464306177,41.0690959192382,42.2175605702236,216783.990509747,0.0,1.0
2017-10-20,45.5,45.75,45.3,45.6,122290,41.8041132958688,42.0338062260659,41.6203589517112,41.8959904679477,133101.615159718,0.0,1.0
2017-10-23,44.4,45.6,44.25,45.5,155035,40.7934644030017,41.8959904679477,40.6556486448834,41.8041132958688,168741.588897595,0.0,1.0
2017-10-24,43.7,45.0,41.6,42.85,297578,40.1503241984498,41.3447274354747,38.2209035847943,39.3693682357798,323886.764543288,0.0,1.0
2017-10-25,43.65,44.25,42.7,43.6,345282,40.1043856124104,40.6556486448834,39.2315524776615,40.058447026371,375808.25812068,0.0,1.0
2017-10-26,45.55,45.65,43.75,43.9,174141,41.8500518819082,41.9419290539871,40.1962627844892,40.3340785426075,189536.743523825,0.0,1.0
2017-10-27,45.45,46.05,44.9,45.3,174968,41.7581747098294,42.3094377423024,41.2528502633958,41.6203589517112,190436.858298026,0.0,1.0
2017-10-30,45.0,45.6,44.5,45.6,146717,41.3447274354747,41.8959904679477,40.8853415750805,41.8959904679477,159688.19749275,0.0,1.0
2017-10-31,45.5,45.65,44.7,45.3,213268,41.8041132958688,41.9419290539871,41.0690959192382,41.6203589517112,232122.947599009,0.0,1.0
2017-11-01,44.95,46.1,44.9,45.6,96404,41.39755680942,42.456671166057,41.3515083591314,41.9961866631713,104676.70398882,0.1075,1.0
2017-11-02,45.25,45.45,44.8,45.1,162950,41.6738475111514,41.8580413123056,41.2594114585543,41.5357021602857,176933.207283703,0.0,1.0
2017-11-03,44.15,45.25,44.05,45.25,90226,40.6607816048029,41.6738475111514,40.5686847042258,41.6738475111514,97968.5520735161,0.0,1.0
2017-11-06,44.3,44.4,43.2,44.2,140282,40.7989269556686,40.8910238562458,39.7858610493202,40.7068300550915,152320.001130239,0.0,1.0
2017-11-07,43.55,44.4,43.35,44.35,119202,40.1082002013402,40.8910238562458,39.9240064001859,40.8449754059572,129431.065815477,0.0,1.0
2017-11-08,43.75,43.95,43.0,43.35,92825,40.2923940024944,40.4765878036487,39.6016672481659,39.9240064001859,100790.579724515,0.0,1.0
2017-11-09,43.95,44.1,43.175,43.55,135418,40.4765878036487,40.6147331545144,39.7628368241759,40.1082002013402,147038.607327061,0.0,1.0
2017-11-10,44.0,44.35,43.75,43.85,162051,40.5226362539373,40.8449754059572,40.2923940024944,40.3844909030716,175957.061512927,0.0,1.0
2017-11-13,44.35,44.95,43.15,43.85,254847,40.8449754059572,41.39755680942,39.7398125990316,40.3844909030716,276716.152664191,0.0,1.0
2017-11-14,44.45,44.5,43.75,44.25,82608,40.9370723065343,40.9831207568229,40.2923940024944,40.7528785053801,89696.8296243768,0.0,1.0
2017-11-15,44.15,44.65,43.7,44.2,124745,40.6607816048029,41.1212661076886,40.2463455522059,40.7068300550915,135449.726557874,0.0,1.0
2017-11-16,44.25,44.9,44.05,44.25,191287,40.7528785053801,41.3515083591314,40.5686847042258,40.7528785053801,207701.886601275,0.0,1.0
2017-11-17,44.35,45.25,43.55,44.0,327015,40.8449754059572,41.6738475111514,40.1082002013402,40.5226362539373,355077.095918259,0.0,1.0
2017-11-20,44.8,45.1,44.2,44.45,149613,41.2594114585543,41.5357021602857,40.7068300550915,40.9370723065343,162451.721026921,0.0,1.0
2017-11-21,45.65,46.3,45.05,45.15,123283,42.0422351134599,42.6408649672112,41.4896537099971,41.5817506105742,133862.268140883,0.0,1.0
2017-11-22,45.3,46.45,45.2,45.7,78058,41.7198959614399,42.7790103180769,41.6277990608628,42.0882835637485,84756.3810626041,0.0,1.0
2017-11-24,45.15,45.45,44.9,45.35,39081,41.5817506105742,41.8580413123056,41.3515083591314,41.7659444117285,42434.6528005795,0.0,1.0
2017-11-27,45.15,45.55,45.05,45.2,123822,41.5817506105742,41.9501382128828,41.4896537099971,41.6277990608628,134447.5212782,0.0,1.0
2017-11-28,47.1,47.1,44.3,45.35,196115,43.3776401718283,43.3776401718283,40.7989269556686,41.7659444117285,212944.191141108,0.0,1.0
2017-11-29,46.35,47.2,45.85,47.2,232438,42.6869134174998,43.4697370724054,42.2264289146142,43.4697370724054,252384.172044244,0.0,1.0
2017-11-30,46.3,46.95,46.25,46.8,201634,42.6408649672112,43.2394948209626,42.5948165169227,43.1013494700969,218936.792374608,0.0,1.0
2017-12-01,45.05,46.5,43.85,46.45,230671,41.4896537099971,42.8250587683655,40.3844909030716,42.7790103180769,250465.540701683,0.0,1.0
2017-12-04,46.05,46.4,44.25,45.5,167802,42.4106227157684,42.7329618677884,40.7528785053801,41.9040897625942,182201.571332433,0.0,1.0
2017-12-05,45.65,46.45,45.55,46.05,123752,42.0422351134599,42.7790103180769,41.9501382128828,42.4106227157684,134371.51437725,0.0,1.0
2017-12-06,45.9,46.5,45.6,45.6,91098,42.2724773649027,42.8250587683655,41.9961866631713,41.9961866631713,98915.3808967833,0.0,1.0
2017-12-07,46.0,46.65,45.65,45.9,91912,42.3645742654799,42.9632041192312,42.0422351134599,42.2724773649027,99799.2325735486,0.0,1.0
2017-12-08,45.35,46.15,45.35,46.15,67182,41.7659444117285,42.5027196163455,41.7659444117285,42.5027196163455,72947.0802806614,0.0,1.0
2017-12-11,45.25,45.45,44.99,45.4,107851,41.6738475111514,41.8580413123056,41.4343955696508,41.8119928620171,117106.003919943,0.0,1.0
2017-12-12,44.8,45.6,44.75,45.35,78861,41.2594114585543,41.9961866631713,41.2133630082657,41.7659444117285,85628.2887977916,0.0,1.0
2017-12-13,45.35,45.9,44.75,44.75,145857,41.7659444117285,42.2724773649027,41.2133630082657,41.2133630082657,158373.407884499,0.0,1.0
2017-12-14,44.85,45.9,44.7,45.35,145003,41.3054599088429,42.2724773649027,41.1673145579772,41.7659444117285,157446.123692905,0.0,1.0
2017-12-15,44.8,45.4,44.6,45.0,369442,41.2594114585543,41.8119928620171,41.0752176574,41.4436052597085,401144.878584265,0.0,1.0
2017-12-18,45.85,46.4,45.2,45.2,134853,42.2264289146142,42.7329618677884,41.6277990608628,41.6277990608628,146425.123055104,0.0,1.0
2017-12-19,45.4,46.8,45.25,46.1,87719,41.8119928620171,43.1013494700969,41.6738475111514,42.456671166057,95246.4192066228,0.0,1.0
2017-12-20,45.2,46.15,45.0,45.75,120193,41.6277990608628,42.5027196163455,41.4436052597085,42.134332014037,130507.10637036,0.0,1.0
2017-12-21,45.3,45.5,44.85,45.45,109980,41.7198959614399,41.9040897625942,41.3054599088429,41.8580413123056,119417.699521704,0.0,1.0
2017-12-22,44.95,45.45,44.75,45.45,107327,41.39755680942,41.8580413123056,41.2133630082657,41.8580413123056,116537.037975686,0.0,1.0
2017-12-26,45.1,45.2,44.9,44.9,71330,41.5357021602857,41.6277990608628,41.3515083591314,41.3515083591314,77451.0320684048,0.0,1.0
2017-12-27,45.35,45.45,44.95,45.15,61326,41.7659444117285,41.8580413123056,41.39755680942,41.5817506105742,66588.5601097294,0.0,1.0
2017-12-28,45.7,45.7,44.95,45.35,97016,42.0882835637485,42.0882835637485,41.39755680942,41.7659444117285,105341.2214657,0.0,1.0
2017-12-29,45.9,46.4,45.7,45.95,137679,42.2724773649027,42.7329618677884,42.0882835637485,42.3185258151913,149493.630227757,0.0,1.0
2018-01-02,45.05,46.2,44.95,46.2,107619,41.4896537099971,42.5487680666341,41.39755680942,42.5487680666341,116854.095333936,0.0,1.0
2018-01-03,44.95,45.4,44.65,45.05,96954,41.39755680942,41.8119928620171,41.1212661076886,41.4896537099971,105273.901067715,0.0,1.0
2018-01-04,45.65,45.8,45.25,45.3,68043,42.0422351134599,42.1803804643256,41.6738475111514,41.7198959614399,73881.9651623507,0.0,1.0
2018-01-05,45.4,45.8,44.9,45.7,108073,41.8119928620171,42.1803804643256,41.3515083591314,42.0882835637485,117347.054377243,0.0,1.0
2018-01-08,45.4,45.6,44.9,45.3,131679,41.8119928620171,41.9961866631713,41.3515083591314,41.7198959614399,142978.753003441,0.0,1.0
2018-01-09,44.9,45.38,44.85,45.3,88347,41.3515083591314,41.7935734819016,41.3054599088429,41.7198959614399,95928.3096894346,0.0,1.0
2018-01-10,44.75,44.95,44.45,44.9,88399,41.2133630082657,41.39755680942,40.9370723065343,41.3515083591314,95984.771958712,0.0,1.0
2018-01-11,45.3,45.45,44.7,44.85,127546,41.7198959614399,41.8580413123056,41.1673145579772,41.3054599088429,138491.088408759,0.0,1.0
2018-01-12,45.55,46.75,45.3,45.4,95734,41.9501382128828,43.0553010198083,41.7198959614399,41.8119928620171,103949.209365438,0.0,1.0
2018-01-16,44.95,46.15,44.75,45.7,117760,41.39755680942,42.5027196163455,41.2133630082657,42.0882835637485,127865.3236559,0.0,1.0
2018-01-17,45.4,45.65,44.78,44.9,122967,41.8119928620171,42.0422351134599,41.2409920784389,41.3515083591314,133519.151273735,0.0,1.0
2018-01-18,44.55,45.35,44.5,45.35,74346,41.0291692071115,41.7659444117285,40.9831207568229,41.7659444117285,80725.8436864941,0.0,1.0
2018-01-19,45.4,45.4,41.6,44.45,135064,41.8119928620171,41.8119928620171,38.3123106400861,40.9370723065343,146654.229570826,0.0,1.0
2018-01-22,45.15,45.45,44.9,45.35,71206,41.5817506105742,41.8580413123056,41.3515083591314,41.7659444117285,77316.3912724358,0.0,1.0
2018-01-23,44.95,45.2,43.5,45.0,81071,41.39755680942,41.6277990608628,40.0621517510516,41.4436052597085,88027.9352420812,0.0,1.0
2018-01-24,44.8,45.65,44.7,45.25,122363,41.2594114585543,42.0422351134599,41.1673145579772,41.6738475111514,132863.320299821,0.0,1.0
2018-01-25,45.65,45.7,44.25,45.05,141614,42.0422351134599,42.0882835637485,40.7528785053801,41.4896537099971,153766.303874037,0.0,1.0
2018-01-26,45.9,46.15,45.4,45.85,47494,42.2724773649027,42.5027196163455,41.8119928620171,42.2264289146142,51569.5964819406,0.0,1.0
2018-01-29,44.95,45.85,44.88,45.75,98468,41.39755680942,42.2264289146142,41.333088979016,42.134332014037,106917.821753984,0.0,1.0
2018-01-30,45.3,45.4,44.5,44.5,82791,41.7198959614399,41.8119928620171,40.9831207568229,40.9831207568229,89895.5333797184,0.0,1.0
2018-01-31,45.3,45.85,45.2,45.45,109308,41.8189001295603,42.3266351200959,41.7265846767357,41.9573733087973,118407.045251289,0.1075,1.0
2018-02-01,45.5,45.75,45.05,45.2,115138,42.0035310352096,42.2343196672712,41.5881114974988,41.7265846767357,124722.347642835,0.0,1.0
2018-02-02,44.7,45.3,44.45,45.3,104649,41.2650074126125,41.8189001295603,41.0342187805509,41.8189001295603,113360.219549367,0.0,1.0
2018-02-05,42.7,44.85,42.55,44.4,101237,39.4186983561198,41.4034805918495,39.2802251768828,40.9880610541386,109664.196949032,0.0,1.0
2018-02-06,42.55,43.0,41.62,42.05,203747,39.2802251768828,39.6956447145937,38.4216914656137,38.8186479127597,220707.361298482,0.0,1.0
2018-02-07,42.85,43.2,42.25,42.4,114881,39.5571715353568,39.880275620243,39.0032788184089,39.1417519976459,124443.95438132,0.0,1.0
2018-02-08,41.5,42.9,41.5,42.9,77915,38.3109129222242,39.6033292617691,38.3109129222242,39.6033292617691,84400.8208983258,0.0,1.0
2018-02-09,41.65,42.15,40.55,42.0,195161,38.4493861014611,38.9109633655843,37.4339161203901,38.7724901863473,211406.643230933,0.0,1.0
2018-02-12,42.65,42.85,41.45,41.7,103396,39.3725406297075,39.5571715353568,38.2647551958118,38.4955438278734,112002.916994203,0.0,1.0
2018-02-13,42.8,42.9,42.0,42.2,79127,39.5110138089444,39.6033292617691,38.7724901863473,38.9571210919966,85713.7105207192,0.0,1.0
2018-02-14,43.7,43.75,42.25,42.3,89485,40.3418528843662,40.3880106107785,39.0032788184089,39.0494365448212,96933.933877773,0.0,1.0
2018-02-15,44.1,44.1,43.3,44.1,70055,40.7111146956647,40.7111146956647,39.9725910730676,40.7111146956647,75886.5367134983,0.0,1.0
2018-02-16,44.45,44.85,43.95,43.95,127700,41.0342187805509,41.4034805918495,40.5726415164278,40.5726415164278,138330.036946881,0.0,1.0
2018-02-20,39.85,43.75,39.85,42.25,219034,36.7877079506177,40.3880106107785,36.7877079506177,39.0032788184089,237266.885768387,0.0,1.0
2018-02-21,40.85,42.65,40.85,41.25,100103,37.710862478864,39.3725406297075,37.710862478864,38.0801242901626,108435.800223129,0.0,1.0
2018-02-22,40.25,41.05,40.15,41.0,165169,37.1569697619162,37.8954933845133,37.0646543090916,37.849335658101,178918.041288014,0.0,1.0
2018-02-23,40.85,41.1,40.4,40.6,201917,37.710862478864,37.9416511109256,37.2954429411532,37.4800738468024,218725.02795774,0.0,1.0
2018-02-26,41.55,41.6,40.8,40.9,78327,38.3570706486365,38.4032283750488,37.6647047524517,37.7570202052763,84847.1167105585,0.0,1.0
2018-02-27,40.95,41.9,40.9,41.65,91047,37.8031779316887,38.6801747335227,37.7570202052763,38.4493861014611,98625.9582921115,0.0,1.0
2018-02-28,39.15,41.2,39.05,41.2,183640,36.1414997808452,38.0339665637503,36.0491843280206,38.0339665637503,198926.609122359,0.0,1.0
2018-03-01,39.3,40.1,38.45,39.15,258841,36.2799729600822,37.0184965826792,35.4952916110728,36.1414997808452,280387.510519714,0.0,1.0
2018-03-02,39.85,40.3,38.8,39.0,160842,36.7877079506177,37.2031274883285,35.818395695959,36.0030266016082,174230.852017308,0.0,1.0
2018-03-05,40.3,40.65,39.5,39.7,89314,37.2031274883285,37.5262315732148,36.4646038657314,36.6492347713807,96748.6994508513,0.0,1.0
2018-03-06,40.9,41.2,40.0,40.35,151905,37.7570202052763,38.0339665637503,36.9261811298546,37.2492852147408,164549.915915552,0.0,1.0
2018-03-07,41.7,41.75,40.6,40.6,105212,38.4955438278734,38.5417015542858,37.4800738468024,37.4800738468024,113970.084943267,0.0,1.0
2018-03-08,41.55,42.1,41.05,41.85,92627,38.3570706486365,38.864805639172,37.8954933845133,38.6340170071104,100337.481067179,0.0,1.0
2018-03-09,42.9,42.95,41.85,42.0,82837,39.6033292617691,39.6494869881814,38.6340170071104,38.7724901863473,89732.5393153387,0.0,1.0
2018-03-12,42.9,43.5,41.37,42.95,100250,39.6033292617691,40.1572219787169,38.1909028335521,39.6494869881814,108595.036835746,0.0,1.0
2018-03-13,42.95,43.3,42.45,43.1,143876,39.6494869881814,39.9725910730676,39.1879097240582,39.7879601674183,155852.563788327,0.0,1.0
2018-03-14,42.1,43.2,42.0,43.2,113215,38.864805639172,39.880275620243,38.7724901863473,39.880275620243,122639.272771661,0.0,1.0
2018-03-15,41.9,42.4,41.65,42.15,83468,38.6801747335227,39.1417519976459,38.4493861014611,38.9109633655843,90416.0651831029,0.0,1.0
2018-03-16,42.8,42.85,41.58,41.8,465529,39.5110138089444,39.5571715353568,38.3847652844839,38.5878592806981,504280.6873128,0.0,1.0
2018-03-19,42.25,42.9,41.53,42.65,133871,39.0032788184089,39.6033292617691,38.3386075580716,39.3725406297075,145014.724950007,0.0,1.0
2018-03-20,42.2,42.85,42.0,42.3,69295,38.9571210919966,39.5571715353568,38.7724901863473,39.0494365448212,75063.2725938458,0.0,1.0
2018-03-21,42.45,42.85,42.15,42.2,53939,39.1879097240582,39.5571715353568,38.9109633655843,38.9571210919966,58429.0044078136,0.0,1.0
2018-03-22,41.0,42.2,40.9,41.95,100481,37.849335658101,38.9571210919966,37.7570202052763,38.726332459935,108845.26579843,0.0,1.0
2018-03-23,39.6,41.15,39.55,41.15,129429,36.5569193185561,37.9878088373379,36.5107615921437,37.9878088373379,140202.96281909,0.0,1.0
2018-03-26,40.6,40.75,39.75,40.25,153810,37.4800738468024,37.6185470260394,36.695392497793,37.1569697619162,166613.492425996,0.0,1.0
2018-03-27,39.95,40.95,39.8,40.8,92219,36.8800234034423,37.8031779316887,36.7415502242053,37.6647047524517,99895.5182239968,0.0,1.0
2018-03-28,39.75,40.35,39.6,40.1,82626,36.695392497793,37.2492852147408,36.5569193185561,37.0184965826792,89503.975197909,0.0,1.0
2018-03-29,40.75,41.65,40.1,40.1,191387,37.6185470260394,38.4493861014611,37.0184965826792,37.0184965826792,207318.486931501,0.0,1.0
2018-04-02,39.65,40.75,39.3,40.55,126328,36.6030770449684,37.6185470260394,36.2799729600822,37.4339161203901,136843.828562455,0.0,1.0
2018-04-03,40.4,40.55,39.5,39.9,169047,37.2954429411532,37.4339161203901,36.4646038657314,36.83386567703,183118.854782767,0.0,1.0
2018-04-04,41.15,41.35,40.1,40.1,87952,37.9878088373379,38.1724397429872,37.0184965826792,37.0184965826792,95273.323489053,0.0,1.0
2018-04-05,41.9,41.95,41.2,41.45,95403,38.6801747335227,38.726332459935,38.0339665637503,38.2647551958118,103344.561588436,0.0,1.0
2018-04-06,41.05,42.2,40.55,41.6,93274,37.8954933845133,38.9571210919966,37.4339161203901,38.4032283750488,101038.338811146,0.0,1.0
2018-04-09,40.55,41.6,40.5,41.25,131891,37.4339161203901,38.4032283750488,37.3877583939778,38.0801242901626,142869.905269859,0.0,1.0
2018-04-10,41.4,41.95,41.05,41.15,69720,38.2185974693995,38.726332459935,37.8954933845133,37.9878088373379,75523.6505554936,0.0,1.0
2018-04-11,41.45,41.6,40.6,41.2,65557,38.2647551958118,38.4032283750488,37.4800738468024,38.0339665637503,71014.1130158706,0.0,1.0
2018-04-12,41.75,42.28,41.25,41.7,81314,38.5417015542858,39.0309734542563,38.0801242901626,38.4955438278734,88082.7613492455,0.0,1.0
2018-04-13,42.0,42.48,41.78,41.85,89494,38.7724901863473,39.2156043599056,38.5693961901331,38.6340170071104,96943.6830581375,0.0,1.0
2018-04-16,42.95,43.05,42.2,42.4,81191,39.6494869881814,39.741802441006,38.9571210919966,39.1417519976459,87949.5225509334,0.0,1.0
2018-04-17,43.65,43.7,42.9,42.95,108197,40.2956951579538,40.3418528843662,39.6033292617691,39.6494869881814,117203.563097429,0.0,1.0
2018-04-18,43.6,44.1,43.6,43.8,130113,40.2495374315415,40.7111146956647,40.2495374315415,40.4341683371908,140943.900526778,0.0,1.0
2018-04-19,43.2,44.05,43.15,43.5,85223,39.880275620243,40.6649569692524,39.8341178938307,40.1572219787169,92317.1553541426,0.0,1.0
2018-04-20,43.0,43.2,42.65,43.0,82572,39.6956447145937,39.880275620243,39.3725406297075,39.6956447145937,89445.4801157231,0.0,1.0
2018-04-23,43.05,43.4,42.85,43.15,50200,39.741802441006,40.0649065258923,39.5571715353568,39.8341178938307,54378.7615875757,0.0,1.0
2018-04-24,42.3,43.3,41.63,43.3,89657,39.0494365448212,39.9725910730676,38.4309230108962,39.9725910730676,97120.2515469578,0.0,1.0
2018-04-25,42.25,42.95,41.78,42.25,86493,39.0032788184089,39.6494869881814,38.5693961901331,39.0032788184089,93692.8730277727,0.0,1.0
2018-04-26,41.75,42.4,41.55,42.4,57027,38.5417015542858,39.1417519976459,38.3570706486365,39.1417519976459,61774.0565150334,0.0,1.0
2018-04-27,41.55,42.15,41.3,41.7,58252,38.3570706486365,38.9109633655843,38.1262820165749,38.4955438278734,63101.0282868418,0.0,1.0
2018-04-30,41.0,41.85,41.0,41.6,64638,37.849335658101,38.6340170071104,37.849335658101,38.4032283750488,70018.6133764485,0.0,1.0
2018-05-01,44.1,44.15,41.2,43.5,148154,40.7111146956647,40.757272422077,38.0339665637503,40.1572219787169,160486.674188161,0.0,1.0
2018-05-02,43.15,44.2,43.1,44.2,129088,39.9448964372202,40.9169043458895,39.8986103463312,40.9169043458895,139445.778980911,0.12,1.0
2018-05-03,42.7,43.35,42.15,43.05,114859,39.5283216192191,40.1300408007763,39.0191746194399,39.8523242554422,124075.070711208,0.0,1.0
2018-05-04,43.8,44.45,42.4,42.5,189635,40.5466156187774,41.1483348003346,39.250605073885,39.343177255663,204850.95668881,0.0,1.0
2018-05-07,43.9,44.4,42.73,43.7,99420,40.6391878005554,41.1020487094456,39.5560932737525,40.4540434369994,107397.274311185,0.0,1.0
2018-05-08,44.35,44.45,43.85,43.85,121368,41.0557626185566,41.1483348003346,40.5929017096664,40.5929017096664,131106.340661837,0.0,1.0
2018-05-09,44.75,45.15,44.0,44.5,136014,41.4260513456687,41.7963400727808,40.7317599823335,41.1946208912236,146927.508229345,0.0,1.0
2018-05-10,44.8,45.05,41.25,44.95,97552,41.4723374365577,41.7037678910028,38.1860249834376,41.6111957092248,105379.389495119,0.0,1.0
2018-05-11,45.2,45.45,43.7,44.55,83326,41.8426261636699,42.0740566181149,40.4540434369994,41.2409069821126,90011.9219397883,0.0,1.0
2018-05-14,45.0,45.95,44.75,45.2,79241,41.6574818001138,42.5369175270051,41.4260513456687,41.8426261636699,85599.1492022991,0.0,1.0
2018-05-15,44.85,45.2,44.7,44.9,67299,41.5186235274467,41.8426261636699,41.3797652547797,41.5649096183358,72698.9455227159,0.0,1.0
2018-05-16,45.4,45.8,44.7,45.05,133083,42.0277705272259,42.398059254338,41.3797652547797,41.7037678910028,143761.33028722,0.0,1.0
2018-05-17,45.8,46.1,45.3,45.4,101053,42.398059254338,42.6757757996721,41.9351983454479,42.0277705272259,109161.303168056,0.0,1.0
2018-05-18,45.9,46.3,45.7,45.95,125715,42.4906314361161,42.8609201632282,42.30548707256,42.5369175270051,135802.135787875,0.0,1.0
2018-05-21,47.1,47.15,46.1,46.3,63121,43.6014976174524,43.6477837083414,42.6757757996721,42.8609201632282,68185.710639673,0.0,1.0
2018-05-22,46.55,47.35,46.55,47.2,130658,43.0923506176733,43.8329280718975,43.0923506176733,43.6940697992305,141141.752835956,0.0,1.0
2018-05-23,46.3,46.6,45.7,46.45,136397,42.8609201632282,43.1386367085623,42.30548707256,42.9997784358952,147341.239430926,0.0,1.0
2018-05-24,46.45,46.5,45.95,46.3,146238,42.9997784358952,43.0460645267842,42.5369175270051,42.8609201632282,157971.862811497,0.0,1.0
2018-05-25,46.2,46.5,45.95,46.35,86002,42.7683479814502,43.0460645267842,42.5369175270051,42.9072062541172,92902.6391602342,0.0,1.0
2018-05-29,46.05,46.4,45.5,45.9,104916,42.6294897087831,42.9534923450062,42.1203427090039,42.4906314361161,113334.263041966,0.0,1.0
2018-05-30,47.45,47.55,46.25,46.35,102518,43.9255002536755,44.0180724354536,42.8146340723392,42.9072062541172,110743.852020057,0.0,1.0
2018-05-31,46.25,47.4,46.0,47.4,88511,42.8146340723392,43.8792141627865,42.5832036178941,43.8792141627865,95612.9566139333,0.0,1.0
2018-06-01,47.0,47.1,46.35,46.4,142153,43.5089254356744,43.6014976174524,42.9072062541172,42.9534923450062,153559.090074007,0.0,1.0
2018-06-04,47.4,47.45,46.9,47.25,126284,43.8792141627865,43.9255002536755,43.4163532538964,43.7403558901195,136416.791280564,0.0,1.0
2018-06-05,48.0,48.0,47.25,47.35,111236,44.4346472534547,44.4346472534547,43.7403558901195,43.8329280718975,120161.367987115,0.0,1.0
2018-06-06,48.35,48.45,47.45,48.0,103447,44.7586498896778,44.8512220714559,43.9255002536755,44.4346472534547,111747.393237468,0.0,1.0
2018-06-07,48.2,48.7,47.85,48.5,126086,44.6197916170108,45.0826525259009,44.2957889807877,44.8975081623449,136202.904131966,0.0,1.0
2018-06-08,48.45,48.65,47.9,48.2,121201,44.8512220714559,45.0363664350119,44.3420750716767,44.6197916170108,130925.94089509,0.0,1.0
2018-06-11,48.6,48.8,48.2,48.35,73846,44.9900803441229,45.175224707679,44.6197916170108,44.7586498896778,79771.2645220653,0.0,1.0
2018-06-12,46.4,48.4,46.1,48.4,203172,42.9534923450062,44.8049359805668,42.6757757996721,44.8049359805668,219474.140176544,0.0,1.0
2018-06-13,46.65,46.75,46.2,46.75,133616,43.1849227994513,43.2774949812293,42.7683479814502,43.2774949812293,144337.097207435,0.0,1.0
2018-06-14,46.9,46.95,46.5,46.95,112095,43.4163532538964,43.4626393447854,43.0460645267842,43.4626393447854,121089.29253583,0.0,1.0
2018-06-15,46.75,47.25,46.45,46.6,280827,43.2774949812293,43.7403558901195,42.9997784358952,43.1386367085623,303360.031713811,0.0,1.0
2018-06-18,46.95,47.0,46.23,46.7,136169,43.4626393447854,43.5089254356744,42.7961196359836,43.2312088903403,147094.945138601,0.0,1.0
2018-06-19,46.25,46.7,45.7,46.6,146789,42.8146340723392,43.2312088903403,42.30548707256,43.1386367085623,158567.074017949,0.0,1.0
2018-06-20,46.35,46.75,45.8,46.5,120596,42.9072062541172,43.2774949812293,42.398059254338,43.0460645267842,130272.39682993,0.0,1.0
2018-06-21,45.9,46.4,45.3,46.35,163963,42.4906314361161,42.9534923450062,41.9351983454479,42.9072062541172,177119.083563516,0.0,1.0
2018-06-22,45.85,46.6,45.7,46.3,239633,42.444345345227,43.1386367085623,42.30548707256,42.8609201632282,258860.702424182,0.0,1.0
2018-06-25,45.3,45.6,44.85,45.55,145932,41.9351983454479,42.212914890782,41.5186235274467,42.166628799893,157641.309945482,0.0,1.0
2018-06-26,45.55,45.85,45.15,45.35,55332,42.166628799893,42.444345345227,41.7963400727808,41.9814844363369,59771.7358900267,0.0,1.0
2018-06-27,45.05,46.1,45.05,45.65,60077,41.7037678910028,42.6757757996721,41.7037678910028,42.259200981671,64897.4657895095,0.0,1.0
2018-06-28,45.15,45.45,44.2,44.85,94192,41.7963400727808,42.0740566181149,40.9169043458895,41.5186235274467,101749.789397698,0.0,1.0
2018-06-29,45.1,45.85,45.0,45.2,92707,41.7500539818918,42.444345345227,41.6574818001138,41.8426261636699,100145.635783213,0.0,1.0
2018-07-02,45.45,45.55,44.45,44.75,116381,42.0740566181149,42.166628799893,41.1483348003346,41.4260513456687,125719.19313629,0.0,1.0
2018-07-03,45.3,45.9,45.25,45.65,51474,41.9351983454479,42.4906314361161,41.8889122545589,42.259200981671,55604.1772067382,0.0,1.0
2018-07-05,46.15,46.25,45.2,45.35,118520,42.7220618905611,42.8146340723392,41.8426261636699,41.9814844363369,128029.822484023,0.0,1.0
2018-07-06,46.25,46.55,45.8,46.1,77931,42.8146340723392,43.0923506176733,42.398059254338,42.6757757996721,84184.0372595546,0.0,1.0
2018-07-09,47.0,47.2,46.45,46.55,81789,43.5089254356744,43.6940697992305,42.9997784358952,43.0923506176733,88351.5959428433,0.0,1.0
2018-07-10,47.0,47.6,46.55,47.0,96584,43.5089254356744,44.0643585263426,43.0923506176733,43.5089254356744,104333.718990862,0.0,1.0
2018-07-11,46.3,46.95,46.25,46.7,94585,42.8609201632282,43.4626393447854,42.8146340723392,43.2312088903403,102174.322980521,0.0,1.0
2018-07-12,46.3,46.6,45.85,46.6,70584,42.8609201632282,43.1386367085623,42.444345345227,43.1386367085623,76247.5277608192,0.0,1.0
2018-07-13,46.55,46.68,46.25,46.25,117438,43.0923506176733,43.2126944539847,42.8146340723392,42.8146340723392,126861.004833604,0.0,1.0
2018-07-16,45.6,46.5,45.55,46.4,72824,42.212914890782,43.0460645267842,42.166628799893,42.9534923450062,78667.2611590998,0.0,1.0
2018-07-17,45.7,45.9,45.5,45.5,76937,42.30548707256,42.4906314361161,42.1203427090039,42.1203427090039,83110.2805640677,0.0,1.0
2018-07-18,46.0,46.15,45.4,45.65,157195,42.5832036178941,42.7220618905611,42.0277705272259,42.259200981671,169808.031938711,0.0,1.0
2018-07-19,46.45,46.6,45.55,45.55,106880,42.9997784358952,43.1386367085623,42.166628799893,42.166628799893,115455.850717958,0.0,1.0
2018-07-20,46.7,47.3,46.3,46.35,90864,43.2312088903403,43.7866419810085,42.8609201632282,42.9072062541172,98154.7569202523,0.0,1.0
2018-07-23,46.9,46.95,46.25,46.6,108000,43.4163532538964,43.4626393447854,42.8146340723392,43.1386367085623,116665.717417098,0.0,1.0
2018-07-24,49.2,49.4,45.7,45.7,324481,45.5455134347911,45.7306577983471,42.30548707256,42.30548707256,350516.746789051,0.0,1.0
2018-07-25,46.9,49.3,46.48,49.3,243185,43.4163532538964,45.6380856165691,43.0275500904286,45.6380856165691,262697.708241454,0.0,1.0
2018-07-26,48.85,48.9,47.2,47.2,230156,45.221510798568,45.267796889457,43.6940697992305,43.6940697992305,248623.285720831,0.0,1.0
2018-07-27,47.7,49.25,47.65,48.75,135699,44.1569307081206,45.5917995256801,44.1106446172316,45.1289386167899,146587.233220212,0.0,1.0
2018-07-30,47.15,48.35,47.05,47.65,139312,43.6477837083414,44.7586498896778,43.5552115265634,44.1106446172316,150490.133563063,0.0,1.0
2018-07-31,49.45,49.5,47.35,47.35,220218,45.7769438892362,45.8232299801252,43.8329280718975,43.8329280718975,237887.879242209,0.0,1.0
2018-08-01,48.3,49.35,47.95,49.15,123711,44.8234504169224,45.7978732520729,44.4986428052056,45.6122689025204,133306.143200081,0.12,1.0
2018-08-02,48.65,49.0,47.05,48.0,66368,45.1482580286393,45.4730656403561,43.6634232322195,44.5450438925937,71515.5654056873,0.0,1.0
2018-08-03,47.9,49.0,47.55,48.6,122528,44.4522417178175,45.4730656403561,44.1274341061007,45.1018569412511,132031.38859131,0.0,1.0
2018-08-06,48.6,48.75,47.65,47.95,81134,45.1018569412511,45.2410602034155,44.2202362808769,44.4986428052056,87426.8304548132,0.0,1.0
2018-08-07,48.8,49.35,48.3,48.85,134356,45.2874612908036,45.7978732520729,44.8234504169224,45.3338623781917,144776.779557114,0.0,1.0
2018-08-08,48.8,49.5,48.0,48.8,97064,45.2874612908036,45.9370765142373,44.5450438925937,45.2874612908036,104592.376454581,0.0,1.0
2018-08-09,48.9,49.25,48.55,48.85,57652,45.3802634655799,45.7050710772967,45.055455853863,45.3338623781917,62123.5441292292,0.0,1.0
2018-08-10,48.25,48.9,48.1,48.65,67466,44.7770493295343,45.3802634655799,44.63784606737,45.1482580286393,72698.727333355,0.0,1.0
2018-08-13,47.9,48.75,47.8,48.3,57743,44.4522417178175,45.2410602034155,44.3594395430412,44.8234504169224,62221.6021760578,0.0,1.0
2018-08-14,48.45,48.8,48.0,48.1,66628,44.9626536790868,45.2874612908036,44.5450438925937,44.63784606737,71795.7312537689,0.0,1.0
2018-08-15,48.05,48.3,47.3,48.3,109034,44.5914449799818,44.8234504169224,43.8954286691601,44.8234504169224,117490.781075876,0.0,1.0
2018-08-16,48.1,48.75,47.88,48.0,176142,44.63784606737,45.2410602034155,44.4336812828622,44.5450438925937,189803.741587641,0.0,1.0
2018-08-17,49.0,49.05,47.75,48.0,94659,45.4730656403561,45.5194667277442,44.3130384556531,44.5450438925937,102000.842359826,0.0,1.0
2018-08-20,48.95,49.5,48.85,49.1,93770,45.426664552968,45.9370765142373,45.3338623781917,45.5658678151323,101042.890671578,0.0,1.0
2018-08-21,49.8,50.3,48.6,49.2,116225,46.215483038566,46.6794939124472,45.1018569412511,45.6586699899086,125239.52189724,0.0,1.0
2018-08-22,49.4,50.0,48.9,49.7,84521,45.844274339461,46.4010873881185,45.3802634655799,46.1226808637898,91076.5294065529,0.0,1.0
2018-08-23,48.45,49.3,48.25,49.3,95788,44.9626536790868,45.7514721646848,44.7770493295343,45.7514721646848,103217.408677073,0.0,1.0
2018-08-24,48.5,48.8,48.25,48.6,131686,45.0090547664749,45.2874612908036,44.7770493295343,45.1018569412511,141899.691809507,0.0,1.0
2018-08-27,49.0,49.55,48.75,48.75,68628,45.4730656403561,45.9834776016254,45.2410602034155,45.2410602034155,73950.8531620888,0.0,1.0
2018-08-28,48.75,49.55,48.65,49.05,81017,45.2410602034155,45.9834776016254,45.1482580286393,45.5194667277442,87300.7558231764,0.0,1.0
2018-08-29,48.9,49.05,48.4,48.75,132356,45.3802634655799,45.5194667277442,44.9162525916987,45.2410602034155,142621.657648794,0.0,1.0
2018-08-30,48.6,49.1,48.35,48.9,52670,45.1018569412511,45.5658678151323,44.8698515043106,45.3802634655799,56755.1354556045,0.0,1.0
2018-08-31,48.9,48.95,48.35,48.4,75820,45.3802634655799,45.426664552968,44.8698515043106,44.9162525916987,81700.6715444071,0.0,1.0
2018-09-04,48.3,48.75,47.6,48.7,61826,44.8234504169224,45.2410602034155,44.1738351934888,45.1946591160274,66621.2835518929,0.0,1.0
2018-09-05,49.25,49.4,48.3,48.35,97010,45.7050710772967,45.844274339461,44.8234504169224,44.8698515043106,104534.188163056,0.0,1.0
2018-09-06,48.85,50.25,48.8,49.15,90931,45.3338623781917,46.6330928250591,45.2874612908036,45.6122689025204,97983.6951227182,0.0,1.0
2018-09-07,48.65,48.8,48.05,48.7,83258,45.1482580286393,45.2874612908036,44.5914449799818,45.1946591160274,89715.5699214488,0.0,1.0
2018-09-10,49.0,49.6,48.8,48.8,45209,45.4730656403561,46.0298786890135,45.2874612908036,45.2874612908036,48715.453176617,0.0,1.0
2018-09-11,49.0,49.2,48.4,48.9,60312,45.4730656403561,45.6586699899086,44.9162525916987,45.3802634655799,64989.8562672947,0.0,1.0
2018-09-12,49.0,49.4,48.75,49.05,61254,45.4730656403561,45.844274339461,45.2410602034155,45.5194667277442,66004.9186861134,0.0,1.0
2018-09-13,49.65,49.9,48.85,48.85,63280,46.0762797764016,46.3082852133422,45.3338623781917,45.3338623781917,68188.0571792415,0.0,1.0
2018-09-14,50.35,50.75,49.45,49.8,140071,46.7258949998353,47.0971036989402,45.8906754268492,46.215483038566,150935.040410138,0.0,1.0
2018-09-17,50.5,50.75,50.2,50.55,82672,46.8650982619996,47.0971036989402,46.5866917376709,46.9114993493878,89084.1192023112,0.0,1.0
2018-09-18,51.05,51.45,50.08,50.6,102609,47.3755102232689,47.7467189223739,46.4753291279395,46.9579004367759,110567.451945398,0.0,1.0
2018-09-19,48.25,51.0,48.15,50.8,205751,44.7770493295343,47.3291091358808,44.6842471547581,47.1435047863284,221709.243879363,0.0,1.0
2018-09-20,48.0,48.95,47.8,48.55,109428,44.5450438925937,45.426664552968,44.3594395430412,45.055455853863,117915.340091815,0.0,1.0
2018-09-21,47.5,48.75,47.2,48.1,378716,44.0810330187125,45.2410602034155,43.8026264943838,44.63784606737,408089.574315639,0.0,1.0
2018-09-24,47.1,47.55,46.6,47.5,77998,43.7098243196076,44.1274341061007,43.2458134457264,44.0810330187125,84047.5993025675,0.0,1.0
2018-09-25,47.55,47.63,46.85,47.15,105957,44.1274341061007,44.2016758459216,43.477818882667,43.7562254069957,114175.126019925,0.0,1.0
2018-09-26,47.0,47.65,46.9,47.65,97378,43.6170221448314,44.2202362808769,43.5242199700551,44.2202362808769,104930.730594187,0.0,1.0
2018-09-27,47.2,47.4,46.8,47.1,53085,43.8026264943838,43.9882308439363,43.4314177952789,43.7098243196076,57202.3232515808,0.0,1.0
2018-09-28,47.25,47.75,46.85,47.15,100772,43.8490275817719,44.3130384556531,43.477818882667,43.7562254069957,108587.972472606,0.0,1.0
2018-10-01,46.64,47.57,46.6,47.45,138371,43.2829343156369,44.1459945410559,43.2458134457264,44.0346319313244,149103.186788066,0.0,1.0
2018-10-02,46.72,47.16,46.59,46.63,80008,43.3571760554579,43.7655056244733,43.2365332282488,43.2736540981593,86213.496820429,0.0,1.0
2018-10-03,47.44,47.78,46.52,46.91,59713,44.0253517138468,44.340879108086,43.1715717059054,43.5335001875327,64344.3972557529,0.0,1.0
2018-10-04,47.06,47.77,46.78,47.43,49753,43.6727034496971,44.3315988906084,43.4128573603236,44.0160714963692,53611.8901523198,0.0,1.0
2018-10-05,46.46,47.26,45.9,47.19,78664,43.1158904010397,43.8583077992496,42.5961982222927,43.7933462769062,84765.254898038,0.0,1.0
2018-10-08,46.46,46.72,46.15,46.39,49564,43.1158904010397,43.3571760554579,42.8282036592333,43.0509288786963,53408.2311319836,0.0,1.0
2018-10-09,45.84,46.53,45.79,46.35,167056,42.540516917427,43.180851923383,42.4941158300389,43.0138080087858,180013.022758144,0.0,1.0
2018-10-10,44.5,46.1,44.4,45.75,156485,41.2969677754254,42.7818025718452,41.2041656006492,42.4569949601284,168622.125911719,0.0,1.0
2018-10-11,42.73,44.58,42.71,44.4,114633,39.654369281886,41.3712095152464,39.6358088469308,41.2041656006492,123524.044858217,0.0,1.0
2018-10-12,41.97,43.45,41.42,43.45,122901,38.9490727535866,40.3225449402749,38.4386607923173,40.3225449402749,132433.318827212,0.0,1.0
2018-10-15,42.59,43.01,41.62,42.0,133684,39.5244462371993,39.9142153712595,38.6242651418698,38.9769134060195,144052.658595918,0.0,1.0
2018-10-16,44.51,44.54,41.82,42.95,138716,41.3062479929031,41.3340886453359,38.8098694914223,39.8585340663938,149474.945317251,0.0,1.0
2018-10-17,44.38,44.56,43.91,44.36,56881,41.1856051656939,41.3526490802912,40.7494349442456,41.1670447307387,61292.744633572,0.0,1.0
2018-10-18,43.18,44.32,42.87,44.2,111980,40.0719790683791,41.1299238608282,39.7842923265728,41.0185612510967,120665.275646831,0.0,1.0
2018-10-19,41.71,43.36,40.94,43.13,290183,38.7077870991684,40.2390229829763,37.9932103533914,40.025577980991,312689.870360996,0.0,1.0
2018-10-22,41.9,42.33,41.16,41.93,114362,38.8841112312433,39.2831605827811,38.1973751378991,38.9119518836761,123232.02583964,0.0,1.0
2018-10-23,41.26,41.82,40.22,41.21,77204,38.2901773126754,38.8098694914223,37.3250346950025,38.2437762252872,83192.0159049644,0.0,1.0
2018-10-24,39.62,41.39,39.55,41.14,121293,36.7682216463451,38.4108201398845,36.7032601240017,38.1788147029439,130700.600812922,0.0,1.0
2018-10-25,40.7,41.04,39.99,39.99,146339,37.7704851339284,38.0860125281676,37.1115896930172,37.1115896930172,157689.192470813,0.0,1.0
2018-10-26,42.14,42.89,38.87,38.87,107140,39.1068364507062,39.802852761528,36.0722053355233,36.0722053355233,115449.880628697,0.0,1.0
2018-10-29,41.53,43.74,40.92,42.58,128152,38.5407431845712,40.591671247126,37.9746499184361,39.5151660197217,138091.591397505,0.0,1.0
2018-10-30,42.62,42.77,40.56,41.36,117479,39.5522868896322,39.6914901517965,37.6405620892417,38.3829794874516,126590.783333756,0.0,1.0
2018-10-31,42.42,43.37,42.31,42.98,173363,39.4780451498112,40.3621597865938,39.3756739813416,39.9992074620199,186282.234393644,0.12,1.0
2018-11-01,43.38,43.47,42.15,42.79,216789,40.3714662564547,40.4552244852025,39.2267704635677,39.8223845346634,232944.395932026,0.0,1.0
2018-11-02,43.94,44.05,43.36,43.46,147463,40.8926285686634,40.994999737133,40.352853316733,40.4459180153417,158452.132983336,0.0,1.0
2018-11-05,44.23,44.43,43.61,44.08,147028,41.1625161946287,41.3486455918461,40.5855150632547,41.0229191467156,157984.716222197,0.0,1.0
2018-11-06,44.93,45.03,44.04,44.04,63599,41.8139690848896,41.9070337834983,40.9856932672721,40.9856932672721,68338.479521013,0.0,1.0
2018-11-07,45.96,46.05,44.7,45.03,89579,42.7725354805592,42.856293709307,41.5999202780896,41.9070337834983,96254.5426345199,0.0,1.0
2018-11-08,45.79,46.26,45.34,45.66,124939,42.6143254929244,43.0517295763853,42.1955343491853,42.4933413847331,134249.615447976,0.0,1.0
2018-11-09,45.43,45.6,44.78,45.59,116732,42.2792925779331,42.4375025655679,41.6743720369765,42.428196095707,125431.019221165,0.0,1.0
2018-11-12,44.66,45.63,44.53,45.51,92099,41.5626943986461,42.4654219751505,41.4417102904548,42.3537443368201,98962.3362852526,0.0,1.0
2018-11-13,44.29,45.69,44.14,44.74,67138,41.2183550137939,42.5212607943157,41.0787579658809,41.6371461575331,72141.2103662286,0.0,1.0
2018-11-14,43.96,45.74,43.82,44.64,96886,40.9112415083852,42.5677931436201,40.780950930333,41.5440814589244,104106.069700355,0.0,1.0
2018-11-15,45.15,45.32,43.07,43.7,88923,42.0187114218287,42.1769214094635,40.0829656907677,40.6692732920026,95549.6566682974,0.0,1.0
2018-11-16,45.15,45.26,44.37,44.73,159695,42.0187114218287,42.1210825902983,41.2928067726809,41.6278396876722,171595.677402289,0.0,1.0
2018-11-19,43.97,45.11,43.8,45.04,75417,40.9205479782461,41.9814855423853,40.7623379906113,41.9163402533592,81037.1721259176,0.0,1.0
2018-11-20,43.12,44.21,42.71,43.7,111893,40.1294980400721,41.1439032549069,39.7479327757764,40.6692732920026,120231.410698984,0.0,1.0
2018-11-21,43.57,44.12,42.67,43.42,73123,40.5482891838113,41.0601450261591,39.7107068963329,40.4086921358982,78572.2202867188,0.0,1.0
2018-11-23,43.64,43.9,42.615,43.09,33477,40.6134344728373,40.85540268922,39.6595213120982,40.1015786304895,35971.7492244368,0.0,1.0
2018-11-26,44.22,44.5,43.64,43.79,71516,41.1532097247678,41.4137908808722,40.6134344728373,40.7530315207504,76845.4645737318,0.0,1.0
2018-11-27,43.75,44.17,43.61,43.91,67341,40.7158056413069,41.1066773754635,40.5855150632547,40.8647091590808,72359.3381880932,0.0,1.0
2018-11-28,45.53,45.61,43.64,43.86,82699,42.3723572765418,42.4468090354288,40.6134344728373,40.8181768097765,88861.8361595034,0.0,1.0
2018-11-29,44.37,45.63,44.15,45.36,128037,41.2928067726809,42.4654219751505,41.0880644357417,42.214147288907,137578.482404314,0.0,1.0
2018-11-30,45.25,45.35,44.13,44.13,165486,42.1117761204374,42.2048408190461,41.06945149602,41.06945149602,177818.230192525,0.0,1.0
2018-12-03,45.42,46.36,44.55,45.81,152744,42.2699861080722,43.144794274994,41.4603232301765,42.6329384326462,164126.679915685,0.0,1.0
2018-12-04,42.73,45.2,42.62,45.2,113753,39.7665457154982,42.0652437711331,39.6641745470286,42.0652437711331,122230.020298335,0.0,1.0
2018-12-06,41.91,42.495,40.66,42.07,196720,39.0034151869068,39.5478436737677,37.840106454298,39.1523187046807,211379.828163551,0.0,1.0
2018-12-07,40.81,42.88,40.77,42.04,186333,37.9797035022111,39.9061427634112,37.9424776227676,39.1243992950981,200218.775524598,0.0,1.0
2018-12-10,41.01,41.81,40.4,40.65,253638,38.1658328994285,38.9103504882981,37.5981382379154,37.8307999844372,272539.430946252,0.0,1.0
2018-12-11,41.29,41.88,40.93,41.42,127629,38.4264140555329,38.9754957773242,38.0913811405415,38.5473981637242,137140.077718004,0.0,1.0
2018-12-12,42.21,43.04,41.09,41.79,164336,39.2826092827329,40.0550462811851,38.2402846583155,38.8917375485764,176582.530709055,0.0,1.0
2018-12-13,41.75,43.0,41.58,42.35,118456,38.8545116691329,40.0178204017417,38.6963016814981,39.4128998607851,127283.493925079,0.0,1.0
2018-12-14,40.86,41.89,40.53,41.3,156464,38.0262358515154,38.9848022471851,37.7191223461067,38.4357205253937,168123.899114385,0.0,1.0
2018-12-17,40.92,41.96,40.44,40.84,229536,38.0820746706807,39.0499475362112,37.6353641173589,38.0076229117937,246641.318815315,0.0,1.0
2018-12-18,41.53,42.22,41.16,41.16,118624,38.6497693321937,39.2919157525938,38.3054299473415,38.3054299473415,127464.013501795,0.0,1.0
2018-12-19,40.65,42.38,40.22,41.57,99248,37.8307999844372,39.4408192703677,37.4306217804197,38.6869952116372,106644.088987272,0.0,1.0
2018-12-20,40.5,41.16,40.07,40.35,144587,37.6912029365241,38.3054299473415,37.2910247325067,37.5516058886111,155361.809753372,0.0,1.0
2018-12-21,40.47,41.83,39.92,40.71,778658,37.6632835269415,38.9289634280198,37.1514276845936,37.8866388036024,836684.598608044,0.0,1.0
2018-12-24,40.02,41.44,39.96,40.17,120429,37.2444923832023,38.5660111034459,37.1886535640371,37.3840894311154,129403.524430197,0.0,1.0
2018-12-26,41.97,42.06,39.92,40.39,126413,39.059254006072,39.1430122348199,37.1514276845936,37.5888317680545,135833.459829397,0.0,1.0
2018-12-27,42.36,42.36,40.72,41.28,129819,39.422206330646,39.422206330646,37.8959452734633,38.417107585672,139493.279343046,0.0,1.0
2018-12-28,42.52,43.1,41.89,42.37,105945,39.5711098484199,40.1108851003504,38.9848022471851,39.4315128005068,113840.158066223,0.0,1.0
2018-12-31,42.88,42.89,42.18,42.65,99958,39.9061427634112,39.9154492332721,39.2546898731503,39.6920939566112,107406.999103153,0.0,1.0
2019-01-02,43.2,43.23,41.73,42.23,151631,40.2039497989591,40.2318692085417,38.8358987294111,39.3012222224546,162930.737719944,0.0,1.0
2019-01-03,42.05,43.49,41.77,43.12,133607,39.133705764959,40.4738374249243,38.8731246088546,40.1294980400721,143563.565989465,0.0,1.0
2019-01-04,43.69,43.69,42.17,42.62,221763,40.6599668221417,40.6599668221417,39.2453834032894,39.6641745470286,238289.064828353,0.0,1.0
2019-01-07,43.92,44.38,42.93,43.64,105290,40.8740156289417,41.3021132425417,39.9526751127156,40.6134344728373,113136.346621291,0.0,1.0
2019-01-08,44.86,44.89,43.85,44.28,65057,41.7488237958635,41.7767432054461,40.8088703399156,41.209048543933,69905.1315617941,0.0,1.0
2019-01-09,45.33,45.53,44.89,44.99,51680,42.1862278793244,42.3723572765418,41.7767432054461,41.8698079040548,55531.2602658211,0.0,1.0
2019-01-10,45.72,45.77,44.85,45.03,72929,42.5491802038983,42.5957125532027,41.7395173260026,41.9070337834983,78363.7631564642,0.0,1.0
2019-01-11,45.43,45.76,45.2,45.42,117096,42.2792925779331,42.5864060833418,42.0652437711331,42.2699861080722,125822.144970716,0.0,1.0
2019-01-14,44.78,45.42,44.62,45.19,94356,41.6743720369765,42.2699861080722,41.5254685192026,42.0559373012722,101387.530836722,0.0,1.0
2019-01-15,45.0,45.05,44.43,44.83,129987,41.8791143739157,41.92564672322,41.3486455918461,41.7209043862809,139673.798919762,0.0,1.0
2019-01-16,44.99,45.3,44.33,44.89,77081,41.8698079040548,42.1583084697418,41.2555808932374,41.7767432054461,82825.1755524333,0.0,1.0
2019-01-17,45.6,46.1,44.75,44.77,148071,42.4375025655679,42.9028260586114,41.6464526273939,41.6650655671157,159105.441927639,0.0,1.0
2019-01-18,46.4,46.85,45.6,45.6,144444,43.1820201544375,43.6008112981767,42.4375025655679,42.4375025655679,155208.153208906,0.0,1.0
2019-01-22,46.17,46.3,45.59,46.0,192052,42.9679713476375,43.0889554558288,42.428196095707,42.8097613600027,206363.962781956,0.0,1.0
2019-01-23,46.04,46.37,45.67,46.37,161576,42.8469872394462,43.1541007448549,42.502647854594,43.1541007448549,173616.851948729,0.0,1.0
2019-01-24,46.29,46.4,45.69,45.96,143756,43.0796489859679,43.1820201544375,42.5212607943157,42.7725354805592,154468.882561404,0.0,1.0
2019-01-25,46.5,46.85,46.37,46.6,78614,43.2750848530462,43.6008112981767,43.1541007448549,43.3681495516549,84472.4166899624,0.0,1.0
2019-01-28,45.75,46.22,45.44,46.22,85857,42.5770996134809,43.0145036969418,42.288599047794,43.0145036969418,92255.1743932393,0.0,1.0
2019-01-29,46.38,46.66,45.96,45.96,68945,43.1634072147158,43.4239883708201,42.7725354805592,42.7725354805592,74082.8703372103,0.0,1.0
2019-01-30,47.17,47.35,46.39,46.82,74377,43.8986183337245,44.0661347912202,43.1727136845766,43.5728918885941,79919.6699843455,0.0,1.0
2019-01-31,47.78,47.85,46.75,46.99,109197,44.6012568082202,44.6665997964282,43.6397814103034,43.8638145127306,116979.498636873,0.145,1.0
2019-02-01,47.91,48.27,47.46,47.82,91690,44.722608072035,45.0586577256758,44.3025460049839,44.6385956586248,98224.77018613,0.0,1.0
2019-02-04,48.21,48.23,47.66,47.81,56835,45.002649450069,45.0213188752713,44.4892402570066,44.6292609460236,60885.6452560661,0.0,1.0
2019-02-05,48.29,48.35,47.74,48.28,74683,45.0773271508781,45.1333354264849,44.5639179578157,45.0679924382769,80005.6768656424,0.0,1.0
2019-02-06,48.26,48.39,47.96,48.27,40134,45.0493230130747,45.1706742768894,44.7692816350406,45.0586577256758,42994.3606352944,0.0,1.0
2019-02-07,47.37,48.1,46.73,48.1,80500,44.2185335915737,44.8999676114565,43.6211119851011,44.8999676114565,86237.2559710271,0.0,1.0
2019-02-08,47.49,47.75,46.68,47.29,77507,44.3305501427873,44.5732526704168,43.5744384220954,44.1438558907646,83030.9440813217,0.0,1.0
2019-02-11,48.33,48.39,47.57,47.68,105481,45.1146660012826,45.1706742768894,44.4052278435964,44.5079096822089,112998.658348819,0.0,1.0
2019-02-12,48.94,49.39,48.59,48.63,97510,45.6840834699518,46.1041455370029,45.3573685289121,45.3947073793166,104459.563102296,0.0,1.0
2019-02-13,48.93,49.26,48.5,48.95,83052,45.6747487573507,45.9827942731881,45.2733561155019,45.6934181825529,88971.1376758476,0.0,1.0
2019-02-14,48.96,49.21,48.53,48.76,177219,45.7027528951541,45.9361207101824,45.3013602533053,45.5160586431314,189849.44429726,0.0,1.0
2019-02-15,50.8,50.88,49.2,49.2,155731,47.4203400137628,47.4950177145719,45.9267859975813,45.9267859975813,166829.988939429,0.0,1.0
2019-02-19,54.07,55.25,50.307,52.32,315908,50.4727910343338,51.5742871212676,46.9601386825269,48.8392163291352,338422.845457083,0.0,1.0
2019-02-20,54.65,55.27,53.1,54.45,288081,51.0142043651996,51.5929565464699,49.5673239120237,50.8275101131769,308612.607917881,0.0,1.0
2019-02-21,55.16,55.52,53.64,54.65,194654,51.4902747078574,51.8263243614983,50.071398392485,51.0142043651996,208527.041289246,0.0,1.0
2019-02-22,55.09,55.59,54.78,55.35,182277,51.4249317196495,51.8916673497062,51.1355556290143,51.667634247279,195267.929274918,0.0,1.0
2019-02-25,54.76,55.5,54.6,55.09,143726,51.116886203812,51.807654936296,50.9675308021939,51.4249317196495,153969.38946201,0.0,1.0
2019-02-26,54.1,54.91,53.88,54.33,202442,50.5007951721372,51.256906892829,50.2954314949122,50.7154935619632,216870.094078095,0.0,1.0
2019-02-27,54.0,54.19,53.38,54.11,139483,50.4074480461258,50.5848075855474,49.8286958648555,50.5101298847383,149423.989746668,0.0,1.0
2019-02-28,53.21,53.92,53.2,53.86,142865,49.6700057506362,50.3327703453167,49.6606710380351,50.2767620697099,153047.025767712,0.0,1.0
2019-03-01,53.87,53.98,52.9,53.61,175690,50.2860967823111,50.3887786209235,49.380629660001,50.0433942546816,188211.472068941,0.0,1.0
2019-03-04,53.28,54.3,53.27,53.95,163531,49.7353487388441,50.6874894241598,49.726014026243,50.3607744831201,175185.896971404,0.0,1.0
2019-03-05,52.78,53.69,52.78,53.11,192515,49.2686131087874,50.1180719554906,49.2686131087874,49.5766586246249,206235.594202016,0.0,1.0
2019-03-06,52.46,53.01,52.24,52.62,170133,48.9699023055511,49.4833114986135,48.7645386283262,49.1192577071693,182258.423231289,0.0,1.0
2019-03-07,52.17,52.6,51.73,52.43,102853,48.6991956401182,49.100588281967,48.2884682856683,48.9418981677477,110183.360104199,0.0,1.0
2019-03-08,52.2,52.42,51.72,51.88,89362,48.7271997779216,48.9325634551466,48.2791335730672,48.4284889746853,95730.8530196637,0.0,1.0
2019-03-11,52.48,52.92,52.1,52.28,334066,48.9885717307534,49.3992990852033,48.6338526519103,48.8018774787307,357874.970847418,0.0,1.0
2019-03-12,51.73,52.47,51.6,52.47,140813,48.2884682856683,48.9792370181523,48.1671170218536,48.9792370181523,150848.779193146,0.0,1.0
2019-03-13,51.62,52.36,51.58,52.02,311353,48.1857864470558,48.8765551795398,48.1484475966513,48.5591749511012,333543.209420462,0.0,1.0
2019-03-14,51.42,51.63,50.8,51.63,121704,47.9990921950331,48.195121159657,47.4203400137628,48.195121159657,130377.875785067,0.0,1.0
2019-03-15,50.97,52.01,50.9,51.58,504075,47.5790301279821,48.5498402385001,47.5136871397741,48.1484475966513,540000.556566403,0.0,1.0
2019-03-18,52.05,52.09,51.14,51.23,189378,48.5871790889046,48.6245179393092,47.7377202422014,47.8217326556116,202875.019394797,0.0,1.0
2019-03-19,51.73,52.92,51.53,52.35,135090,48.2884682856683,49.3992990852033,48.1017740336456,48.8672204669386,144717.899492249,0.0,1.0
2019-03-20,51.4,52.19,50.79,51.73,131870,47.9804227698309,48.7178650653205,47.4110053011617,48.2884682856683,141268.409253408,0.0,1.0
2019-03-21,52.06,52.37,51.36,51.36,109432,48.5965138015057,48.8858898921409,47.9430839194263,47.9430839194263,117231.247148092,0.0,1.0
2019-03-22,49.73,52.03,49.69,51.78,162124,46.4215257654414,48.5685096637023,46.3841869150369,48.335141848674,173678.619714867,0.0,1.0
2019-03-25,49.61,50.26,49.52,49.67,209059,46.3095092142278,46.9162655333015,46.2254968008176,46.3655174898346,223958.689391888,0.0,1.0
2019-03-26,50.57,51.17,49.7,49.9,152553,47.2056416239367,47.7657243800048,46.393521627638,46.5802158796607,163425.492051529,0.0,1.0
2019-03-27,50.38,51.18,49.87,50.61,74045,47.0282820845152,47.7750590926059,46.5522117418573,47.2429804743413,79322.2064394372,0.0,1.0
2019-03-28,50.87,51.05,50.25,50.56,74646,47.4856830019707,47.6537078287912,46.9069308207004,47.1963069113356,79966.0398660036,0.0,1.0
2019-03-29,51.09,51.52,50.7,51.31,140542,47.6910466791957,48.0924393210445,47.3269928877515,47.8964103564207,150558.464952548,0.0,1.0
2019-04-01,51.82,52.47,51.48,51.49,129146,48.3724806990785,48.9792370181523,48.0551004706399,48.0644351832411,138350.26906378,0.0,1.0
2019-04-02,51.44,51.83,51.09,51.83,69628,48.0177616202354,48.3818154116796,47.6910466791957,48.3818154116796,74590.4056987661,0.0,1.0
2019-04-03,51.43,51.9,51.21,51.55,147581,48.0084269076343,48.4471583998876,47.8030632304093,48.1204434588479,158099.136316275,0.0,1.0
2019-04-04,51.74,52.06,51.17,51.49,96827,48.2978029982694,48.5965138015057,47.7657243800048,48.0644351832411,103727.885514368,0.0,1.0
2019-04-05,52.1,52.33,51.64,51.79,245968,48.6338526519103,48.8485510417364,48.2044558722581,48.3444765612751,263498.203437038,0.0,1.0
2019-04-08,51.84,53.31,51.46,51.85,76623,48.3911501242808,49.7633528766475,48.0364310454377,48.4004848368819,82083.9411710311,0.0,1.0
2019-04-09,49.49,51.54,49.27,51.54,256811,46.1974926630142,48.1111087462467,45.9921289857892,48.1111087462467,275113.986871744,0.0,1.0
2019-04-10,50.43,50.43,49.05,49.69,285395,47.0749556475208,47.0749556475208,45.7867653085643,46.3841869150369,305735.175998153,0.0,1.0
2019-04-11,50.48,50.6,50.21,50.46,115578,47.1216292105265,47.2336457617401,46.8695919702959,47.1029597853242,123815.274169185,0.0,1.0
2019-04-12,50.72,51.72,50.3,50.91,128900,47.3456623129537,48.2791335730672,46.9536043837061,47.5230218523753,138086.736579694,0.0,1.0
2019-04-15,51.26,51.52,50.48,50.73,144181,47.849736793415,48.0924393210445,47.1216292105265,47.3549970255549,154456.817430542,0.0,1.0
2019-04-16,51.78,51.87,51.32,51.52,140619,48.335141848674,48.4191542620842,47.9057450690218,48.0924393210445,150640.952762607,0.0,1.0
2019-04-17,51.62,52.52,51.55,52.03,197146,48.1857864470558,49.0259105811579,48.1204434588479,48.5685096637023,211196.646778436,0.0,1.0
2019-04-18,51.57,52.22,51.25,51.66,82941,48.1391128840502,48.7458692031239,47.8404020808139,48.2231252974604,88852.2266769311,0.0,1.0
2019-04-22,51.2,51.59,50.43,51.59,112604,47.7937285178082,48.1577823092524,47.0749556475208,48.1577823092524,120629.316414429,0.0,1.0
2019-04-23,46.02,49.7,45.94,49.53,587000,42.9583473904206,46.393521627638,42.8836696896115,46.2348315134187,628835.642919166,0.0,1.0
2019-04-24,47.44,47.71,45.01,45.51,349030,44.2838765797816,44.5359138200123,42.015541417706,42.4822770477627,373905.459025685,0.0,1.0
2019-04-25,46.68,47.48,46.3,47.21,227161,43.5744384220954,44.3212154301862,43.2197193432523,44.0691781899556,243350.823647633,0.0,1.0
2019-04-26,47.5,47.54,46.72,46.82,134905,44.3398848553885,44.377223705793,43.6117772725,43.7051243985113,144519.714494055,0.0,1.0
2019-04-29,48.18,48.47,47.5,47.74,153339,44.9746453122656,45.2453519776985,44.3398848553885,44.5639179578157,164267.51047629,0.0,1.0
2019-04-30,48.86,48.97,48.02,48.4,232842,45.6094057691427,45.7120876077552,44.8252899106474,45.1800089894905,249436.709997589,0.0,1.0
2019-05-01,48.37,49.16,47.76,49.06,353172,45.2873581844036,46.027011129735,44.7162337582616,45.9333841746297,377211.882628277,0.145,1.0
2019-05-02,48.19,48.67,47.57,48.4,91729,45.1188296652142,45.5682390497193,44.5383425435617,45.3154462709352,97972.8539680643,0.0,1.0
2019-05-03,49.39,49.52,48.49,48.58,111488,46.242353126477,46.3640681681138,45.3997105305299,45.4839747901246,119076.819143254,0.0,1.0
2019-05-06,49.11,49.34,48.14,48.53,107373,45.9801976521824,46.1955396489244,45.0720161876615,45.437161312572,114681.717331629,0.0,1.0
2019-05-07,47.58,49.02,47.05,48.66,173240,44.5477052390722,45.8959333925876,44.0514823770145,45.5588763542088,185032.184166703,0.0,1.0
2019-05-08,46.91,47.81,46.89,47.59,170557,43.9204046398671,44.7630472358143,43.9016792488461,44.5570679345827,182166.556424153,0.0,1.0
2019-05-09,47.13,47.4,46.37,46.57,165593,44.1263839410986,44.3791767198828,43.4148190822988,43.6020729925093,176864.664469619,0.0,1.0
2019-05-10,47.01,47.47,46.34,47.04,92299,44.0140315949724,44.4447155884565,43.3867309957673,44.0421196815039,98581.6530039395,0.0,1.0
2019-05-13,45.43,46.16,45.21,46.16,137559,42.5347257043096,43.2182024765778,42.3287464030781,43.2182024765778,146922.432589399,0.0,1.0
2019-05-14,45.99,46.84,45.1,45.66,180739,43.0590366528989,43.8548657712935,42.2257567524623,42.7500677010516,193041.629728156,0.0,1.0
2019-05-15,46.27,46.4,45.43,45.56,161506,43.3211921271936,43.4429071688304,42.5347257043096,42.6564407459464,172499.468575545,0.0,1.0
2019-05-16,46.52,46.8,46.32,46.35,133035,43.5552595149567,43.8174149892514,43.3680056047462,43.3960936912778,142090.490767821,0.0,1.0
2019-05-17,45.35,46.38,45.27,46.05,133295,42.4598241402254,43.4241817778094,42.3849225761412,43.1152128259621,142368.188573659,0.0,1.0
2019-05-20,45.34,45.75,44.85,44.99,68694,42.4504614447149,42.8343319606464,41.9916893646992,42.1227671018466,73369.8964393182,0.0,1.0
2019-05-21,45.72,45.87,45.06,45.68,137046,42.8062438741148,42.9466843067726,42.1883059704202,42.7687930920727,146374.513457111,0.0,1.0
2019-05-22,45.14,45.74,45.13,45.61,77698,42.2632075345044,42.8249692651358,42.2538448389939,42.703254223499,82986.7850691785,0.0,1.0
2019-05-23,44.08,44.81,43.75,44.81,163869,41.2707618103889,41.9542385826571,40.9617928585416,41.9542385826571,175023.314403218,0.0,1.0
2019-05-24,44.79,44.85,44.24,44.42,56085,41.9355131916361,41.9916893646992,41.4205649385573,41.5890934577467,59902.6209246682,0.0,1.0
2019-05-28,44.56,45.08,44.49,44.96,61667,41.720171194894,42.2070313614413,41.6546323263204,42.094679015315,65864.5792023093,0.0,1.0
2019-05-29,43.83,44.25,43.57,44.16,211405,41.0366944226258,41.4299276340678,40.7932643393522,41.3456633744731,225795.017858242,0.0,1.0
2019-05-30,43.88,44.48,43.61,43.99,80274,41.0835079001784,41.6452696308098,40.8307151213943,41.1864975507942,85738.1294839408,0.0,1.0
2019-05-31,43.83,43.86,43.14,43.23,121858,41.0366944226258,41.0647825091574,40.3906684323997,40.4749326919944,130152.689322247,0.0,1.0
2019-06-03,44.52,44.59,43.8,43.8,110639,41.6827204128519,41.7482592814256,41.0086063360942,41.0086063360942,118170.029000345,0.0,1.0
2019-06-04,45.02,45.63,44.52,45.05,212981,42.1508551883781,42.7219796145201,41.6827204128519,42.1789432749097,227478.293789013,0.0,1.0
2019-06-05,43.89,47.35,42.87,45.02,435541,41.0928705956889,44.3323632423302,40.1378756536155,42.1508551883781,465187.615586181,0.0,1.0
2019-06-06,44.29,44.73,43.66,43.79,185545,41.4673784161099,41.8793370185729,40.8775285989469,40.9992436405837,198174.766862219,0.0,1.0
2019-06-07,45.15,45.44,44.62,44.63,136024,42.2725702300149,42.5440883998201,41.7763473679572,41.7857100634677,145282.947466472,0.0,1.0
2019-06-10,45.77,46.04,45.33,45.39,101909,42.8530573516674,43.1058501304516,42.4410987492044,42.4972749222675,108845.791135099,0.0,1.0
2019-06-11,45.73,46.5,45.54,46.31,116453,42.8156065696253,43.5365341239356,42.6377153549254,43.3586429092357,124379.779166272,0.0,1.0
2019-06-12,45.98,46.01,45.2,45.66,92309,43.0496739573884,43.07776204392,42.3193837075676,42.7500677010516,98592.3336887796,0.0,1.0
2019-06-13,46.27,46.62,45.94,46.37,110794,43.3211921271936,43.6488864700619,43.0122231753463,43.4148190822988,118335.579615364,0.0,1.0
2019-06-14,45.97,46.47,45.37,46.26,99857,43.0403112618779,43.5084460374041,42.4785495312465,43.3118294316831,106654.114605948,0.0,1.0
2019-06-17,45.62,46.37,45.54,46.11,142861,42.7126169190095,43.4148190822988,42.6377153549254,43.1713889990252,152585.331691523,0.0,1.0
2019-06-18,45.8,46.52,45.74,45.85,185268,42.881145438199,43.5552595149567,42.8249692651358,42.9279589157516,197878.911892154,0.0,1.0
2019-06-19,45.92,46.14,45.48,45.88,121373,42.9934977843253,43.1994770855568,42.5815391818622,42.9560470022832,129634.676107511,0.0,1.0
2019-06-20,46.92,46.9989,46.11,46.5,91247,43.9297673353776,44.0036390029557,43.1713889990252,43.5365341239356,97458.0449587806,0.0,1.0
2019-06-21,46.03,46.92,46.0,46.65,289841,43.096487434941,43.9297673353776,43.0683993484095,43.6769745565935,309570.037468606,0.0,1.0
2019-06-24,45.42,46.75,45.38,46.19,130744,42.5253630087991,43.7706015116987,42.487912226757,43.2462905631094,139643.545870996,0.0,1.0
2019-06-25,45.67,46.01,45.29,45.39,161064,42.7594303965622,43.07776204392,42.4036479671623,42.4972749222675,172027.382305621,0.0,1.0
2019-06-26,45.7,46.36,45.42,45.87,108358,42.7875184830937,43.4054563867883,42.5253630087991,42.9466843067726,115733.764788361,0.0,1.0
2019-06-27,46.61,46.61,45.75,45.82,114999,43.6395237745514,43.6395237745514,42.8343319606464,42.89987082922,122826.807590549,0.0,1.0
2019-06-28,47.5,47.69,46.45,46.61,296426,44.472803674988,44.650694889688,43.489720646383,43.6395237745514,316603.268435691,0.0,1.0
2019-07-01,46.73,48.03,46.41,47.98,183280,43.7518761206777,44.9690265370458,43.4522698643409,44.9222130594932,195755.591745978,0.0,1.0
2019-07-02,46.38,46.89,46.1,46.89,121471,43.4241817778094,43.9016792488461,43.1620263035147,43.9016792488461,129739.346818942,0.0,1.0
2019-07-03,46.79,47.0,46.43,46.64,72913,43.8080522937408,44.0046688994618,43.470995255362,43.667611861083,77876.0773732787,0.0,1.0
2019-07-05,46.6,46.7,45.72,46.67,136066,43.6301610790409,43.7237880341461,42.8062438741148,43.6956999476145,145327.806342799,0.0,1.0
2019-07-08,46.24,46.8,46.12,46.58,225709,43.293104040662,43.8174149892514,43.1807516945357,43.6114356880198,241072.669453258,0.0,1.0
2019-07-09,45.4,46.1,45.15,46.1,147976,42.506637617778,43.1620263035147,42.2725702300149,43.1620263035147,158048.501987139,0.0,1.0
2019-07-10,45.13,45.65,45.1,45.56,135590,42.2538448389939,42.7407050055411,42.2257567524623,42.6564407459464,144819.405744419,0.0,1.0
2019-07-11,44.78,45.2,44.43,45.2,118104,41.9261504961256,42.3193837075676,41.5984561532572,42.3193837075676,126143.160233342,0.0,1.0
2019-07-12,45.26,45.6,44.61,44.96,262637,42.3755598806307,42.6938915279885,41.7669846724466,42.094679015315,280514.302430099,0.0,1.0
2019-07-15,45.54,45.57,45.0,45.31,299414,42.6377153549254,42.6658034414569,42.1321297973571,42.4223733581833,319794.657065857,0.0,1.0
2019-07-16,46.14,46.35,45.42,45.57,200836,43.1994770855568,43.3960936912778,42.5253630087991,42.6658034414569,214506.602050935,0.0,1.0
2019-07-17,45.58,46.38,45.55,46.15,129762,42.6751661369675,43.4241817778094,42.6470780504359,43.2088397810673,138594.702619716,0.0,1.0
2019-07-18,45.5,45.83,45.37,45.66,141547,42.6002645728833,42.9092335247306,42.4785495312465,42.7500677010516,151181.889703557,0.0,1.0
2019-07-19,45.61,46.08,45.44,45.47,188679,42.703254223499,43.1433009124936,42.5440883998201,42.5721764863517,201522.093491049,0.0,1.0
2019-07-22,45.69,45.74,45.02,45.65,253149,42.7781557875832,42.8249692651358,42.1508551883781,42.7407050055411,270380.468653987,0.0,1.0
2019-07-23,46.43,46.56,44.49,45.0,325449,43.470995255362,43.5927102969988,41.6546323263204,42.1321297973571,347601.820046578,0.0,1.0
2019-07-24,46.81,46.88,45.71,46.05,274549,43.8267776847619,43.8923165533356,42.7968811786043,43.1152128259621,293237.134211406,0.0,1.0
2019-07-25,46.65,46.99,46.0,46.99,135539,43.6769745565935,43.9953062039513,43.0683993484095,43.9953062039513,144764.934251736,0.0,1.0
2019-07-26,47.15,47.39,46.59,46.64,124025,44.1451093321197,44.3698140243723,43.6207983835304,43.667611861083,132467.193727057,0.0,1.0
2019-07-29,46.44,47.31,45.75,47.21,125565,43.4803579508725,44.2949124602881,42.8343319606464,44.2012855051828,134112.019192404,0.0,1.0
2019-07-30,47.07,47.23,46.08,46.13,199972,44.0702077680355,44.2200108962039,43.1433009124936,43.1901143900463,213583.790880766,0.0,1.0
2019-07-31,46.86,47.79,46.62,47.03,204270,44.0093502472171,44.8827752521235,43.7839502459509,44.1690085814473,217501.329745383,0.145,1.0
2019-08-01,46.66,47.1,45.86,46.89,229880,43.8215169128286,44.2347502484833,43.0701835752748,44.0375252473754,244770.184960438,0.0,1.0
2019-08-02,46.51,47.34,46.0,46.74,176498,43.6806419120373,44.4601502497494,43.2016669093467,43.896650246584,187930.433726933,0.0,1.0
2019-08-05,44.87,45.76,44.52,45.76,217850,42.1404085700519,42.9762669080805,41.8117002348721,42.9762669080805,231960.95699335,0.0,1.0
2019-08-06,45.37,45.64,44.79,45.3,186796,42.609991906023,42.8635669074475,42.0652752362965,42.5442502389871,198895.473594353,0.0,1.0
2019-08-07,45.08,45.25,44.55,44.89,96358,42.3376335711598,42.49729190539,41.8398752350303,42.1591919034907,102599.467036792,0.0,1.0
2019-08-08,45.9,46.08,45.13,45.35,192422,43.1077502421525,43.2768002431021,42.3845919047569,42.5912085725842,204885.890597082,0.0,1.0
2019-08-09,45.5,45.8,45.02,45.79,119396,42.7320835733755,43.0138335749582,42.2812835708432,43.0044419082388,127129.724219316,0.0,1.0
2019-08-12,44.66,45.48,44.64,45.36,128308,41.943183568944,42.7133002399367,41.9244002355052,42.6006002393036,136618.987697511,0.0,1.0
2019-08-13,45.53,46.08,43.86,44.58,85428,42.7602585735338,43.2768002431021,41.1918502313901,41.8680502351886,90961.4901722649,0.0,1.0
2019-08-14,44.44,45.75,44.07,44.95,112248,41.7365669011167,42.9668752413611,41.389075232498,42.2155419038073,119518.721600136,0.0,1.0
2019-08-15,44.72,45.09,43.99,44.48,152035,41.9995335692605,42.3470252378792,41.3139418987426,41.7741335679944,161882.873979729,0.0,1.0
2019-08-16,45.99,46.2,45.01,45.01,109563,43.1922752426273,43.3895002437352,42.2718919041238,42.2718919041238,116659.80413616,0.0,1.0
2019-08-19,46.8,47.09,45.43,46.57,115040,43.9530002469006,44.2253585817638,42.6663419063396,43.7369919123538,122491.569853179,0.0,1.0
2019-08-20,45.97,47.07,45.94,46.61,117163,43.1734919091884,44.206575248325,43.1453169090302,43.7745585792315,124752.084481119,0.0,1.0
2019-08-21,46.25,46.43,45.89,46.43,89553,43.4364585773323,43.6055085782819,43.0983585754331,43.6055085782819,95353.6818068646,0.0,1.0
2019-08-22,45.66,46.4,45.61,46.33,109418,42.8823502408863,43.5773335781236,42.8353919072892,43.5115919110877,116505.411945368,0.0,1.0
2019-08-23,43.85,45.55,43.67,45.55,113433,41.1824585646707,42.7790419069727,41.0134085637211,42.7790419069727,120780.478469712,0.0,1.0
2019-08-26,44.23,44.3,43.75,44.3,72081,41.5393419000088,41.6050835670448,41.0885418974765,41.6050835670448,76749.9552032943,0.0,1.0
2019-08-27,43.74,44.67,43.71,44.44,93231,41.0791502307571,41.9525752356634,41.0509752305988,41.7365669011167,99269.9195843332,0.0,1.0
2019-08-28,44.27,44.59,43.53,43.7,63275,41.5769085668865,41.877441901908,40.8819252296492,41.0415835638794,67373.5577404371,0.0,1.0
2019-08-29,45.19,45.49,44.41,44.8,142989,42.4409419050734,42.7226919066561,41.7083919009584,42.0746669030159,152250.930821768,0.0,1.0
2019-08-30,45.85,46.16,45.26,45.52,86344,43.0607919085554,43.3519335768575,42.5066835721094,42.7508669068144,91936.8229085783,0.0,1.0
2019-09-03,44.52,45.49,44.13,45.46,101100,41.8117002348721,42.7226919066561,41.4454252328146,42.6945169064979,107648.624062555,0.0,1.0
2019-09-04,44.85,45.27,44.515,44.96,64646,42.121625236613,42.5160752388288,41.8070044015124,42.2249335705267,68833.3625237187,0.0,1.0
2019-09-05,46.25,46.96,45.3,45.3,103435,43.4364585773323,44.1032669144113,42.5442502389871,42.5442502389871,110134.870721171,0.0,1.0
2019-09-06,46.43,46.76,46.16,46.51,94806,43.6055085782819,43.9154335800229,43.3519335768575,43.6806419120373,100946.938208453,0.0,1.0
2019-09-09,46.76,46.98,46.22,46.52,77219,43.9154335800229,44.1220502478502,43.408283577174,43.6900335787567,82220.7626259788,0.0,1.0
2019-09-10,48.07,48.08,46.47,46.81,106932,45.1457419202673,45.1551335869867,43.6430752451596,43.96239191362,113858.384453582,0.0,1.0
2019-09-11,49.81,49.82,47.8,48.27,210160,46.7798919294469,46.7892835961664,44.8921669188429,45.3335752546558,223772.847012727,0.0,1.0
2019-09-12,50.23,50.5,49.22,50.0,157459,47.1743419316627,47.4279169330871,46.225783593001,46.958333597116,167658.206689079,0.0,1.0
2019-09-13,50.66,50.84,50.07,50.26,119735,47.5781836005979,47.7472336015475,47.0240752641519,47.202516931821,127490.68251365,0.0,1.0
2019-09-16,49.33,50.28,48.88,50.28,116529,46.3290919269146,47.2213002652598,45.9064669245406,47.2213002652598,124077.017936553,0.0,1.0
2019-09-17,49.34,49.51,48.27,48.79,140150,46.3384835936341,46.4981419278642,45.3335752546558,45.8219419240658,149228.038203433,0.0,1.0
2019-09-18,48.2,49.21,47.6,49.14,117131,45.2678335876198,46.2163919262816,44.7043335844544,46.1506502592456,124718.011721772,0.0,1.0
2019-09-19,47.55,48.6,47.47,48.44,104047,44.6573752508573,45.6435002563967,44.5822419171019,45.493233588886,110786.512243686,0.0,1.0
2019-09-20,46.77,47.55,46.45,47.55,428322,43.9248252467423,44.6573752508573,43.6242919117208,44.6573752508573,456066.013409711,0.0,1.0
2019-09-23,46.57,47.22,46.15,46.71,175689,43.7369919123538,44.3474502491163,43.3425419101381,43.8684752464258,187069.031779686,0.0,1.0
2019-09-24,46.14,46.92,45.82,46.79,171654,43.3331502434186,44.0657002475336,43.0326169083971,43.9436085801811,182772.669780751,0.0,1.0
2019-09-25,47.57,47.78,46.28,46.29,114872,44.6761585842961,44.873383585404,43.4646335774906,43.47402524421,122312.687866606,0.0,1.0
2019-09-26,47.46,47.58,46.96,47.47,102442,44.5728502503825,44.6855502510156,44.1032669144113,44.5822419171019,109077.550407678,0.0,1.0
2019-09-27,47.82,48.12,47.56,47.76,125175,44.9109502522817,45.1927002538644,44.6667669175767,44.8546002519652,133283.051602674,0.0,1.0
2019-09-30,47.81,48.45,47.81,47.83,177682,44.9015585855623,45.5026252556054,44.9015585855623,44.9203419190012,189191.125822779,0.0,1.0
2019-10-01,46.42,48.67,46.25,48.1,99061,43.5961169115625,45.7092419234327,43.4364585773323,45.1739169204256,105477.550427901,0.0,1.0
2019-10-02,46.05,46.16,45.4,45.92,130076,43.2486252429438,43.3519335768575,42.6381669061813,43.1265335755913,138501.507651444,0.0,1.0
2019-10-03,46.13,46.48,45.28,45.79,72533,43.3237585766992,43.652466911879,42.5254669055482,43.0044419082388,77231.2329290735,0.0,1.0
2019-10-04,46.52,46.55,45.89,46.11,72895,43.6900335787567,43.718208578915,43.0983585754331,43.3049752432604,77616.6810191887,0.0,1.0
2019-10-07,46.21,46.69,45.75,46.31,114246,43.3988919104546,43.8496919129869,42.9668752413611,43.4928085776488,121646.139511876,0.0,1.0
2019-10-08,45.12,45.85,45.05,45.76,132455,42.3752002380375,43.0607919085554,42.3094585710015,42.9762669080805,141034.604354162,0.0,1.0
2019-10-09,45.35,45.47,44.65,45.4,124009,42.5912085725842,42.7039085732173,41.9337919022246,42.6381669061813,132041.525433961,0.0,1.0
2019-10-10,45.86,46.13,45.49,45.49,76432,43.0701835752748,43.3237585766992,42.7226919066561,42.7226919066561,81382.7857007836,0.0,1.0
2019-10-11,46.95,47.75,46.34,46.43,87592,44.0938752476919,44.8452085852458,43.5209835778071,43.6055085782819,93265.6605231192,0.0,1.0
2019-10-14,46.96,47.42,46.35,46.58,43882,44.1032669144113,44.5352835835048,43.5303752445265,43.7463835790733,46724.4008023052,0.0,1.0
2019-10-15,47.7,47.7,46.68,46.94,87065,44.7982502516487,44.7982502516487,43.8403002462675,44.0844835809725,92704.5247676199,0.0,1.0
2019-10-16,47.63,48.05,47.43,47.44,61158,44.7325085846127,45.1269585868285,44.5446752502242,44.5540669169436,65119.431754874,0.0,1.0
2019-10-17,48.73,48.78,47.84,47.84,98800,45.7655919237492,45.8125502573464,44.9297335857206,44.9297335857206,105199.644484476,0.0,1.0
2019-10-18,49.04,49.26,48.4,48.45,169359,46.0567335920514,46.2633502598787,45.4556669220083,45.5026252556054,180329.014071318,0.0,1.0
2019-10-21,49.21,49.99,49.16,49.34,95204,46.2163919262816,46.9489419303966,46.1694335926844,46.3384835936341,101370.718152834,0.0,1.0
2019-10-22,49.79,50.29,48.97,49.09,97891,46.7611085960081,47.2306919319793,45.9909919250154,46.1036919256485,104231.765164269,0.0,1.0
2019-10-23,50.41,50.5,49.57,49.76,95859,47.3433919326123,47.4279169330871,46.5544919281808,46.7329335958498,102068.144945722,0.0,1.0
2019-10-24,51.26,51.35,50.14,50.54,150518,48.1416836037633,48.2262086042381,47.0898169311879,47.4654835999648,160267.612231926,0.0,1.0
2019-10-25,51.35,51.93,50.95,51.25,180986,48.2262086042381,48.7709252739647,47.8505419354612,48.1322919370439,192709.138225377,0.0,1.0
2019-10-28,52.15,52.36,51.33,51.67,159765,48.977541941792,49.1747669428999,48.2074252707993,48.5267419392597,170113.574909537,0.0,1.0
2019-10-29,55.4,55.63,51.36,52.14,232514,52.0298336256045,52.2458419601512,48.2356002709575,48.9681502750726,247574.798964204,0.0,1.0
2019-10-30,55.13,55.46,54.33,55.3,143945,51.7762586241801,52.0861836259211,51.0249252866262,51.9359169584103,153268.854507265,0.0,1.0
2019-10-31,53.85,54.6,53.39,54.6,152666,50.7103044515256,51.4165761012683,50.27712450635,51.4165761012683,162118.216187374,0.145,1.0
2019-11-01,53.86,54.45,53.59,54.07,123214,50.7197214068555,51.2753217713197,50.4654636129481,50.9174774687834,130842.714745334,0.0,1.0
2019-11-04,54.45,54.66,54.04,54.05,97166,51.2753217713197,51.4730778332477,50.8892266027937,50.8986435581236,103181.969751369,0.0,1.0
2019-11-05,54.64,54.89,54.21,54.52,165989,51.4542439225879,51.6896678058354,51.0493148434021,51.341240458629,176266.101075066,0.0,1.0
2019-11-06,54.66,54.77,53.97,54.71,98458,51.4730778332477,51.5766643418766,50.8233079154844,51.5201626098972,104553.963091825,0.0,1.0
2019-11-07,54.31,55.26,54.03,54.94,93378,51.1434843967011,52.0380951530418,50.8798096474638,51.7367525824849,99159.4381928173,0.0,1.0
2019-11-08,54.46,54.78,54.01,54.13,78288,51.2847387266496,51.5860812972065,50.860975736804,50.9739792007628,83135.150648325,0.0,1.0
2019-11-11,53.78,54.2,53.53,54.2,57539,50.6443857642162,51.0398978880722,50.4089618809687,51.0398978880722,61101.4897960603,0.0,1.0
2019-11-12,53.89,54.24,53.39,53.8,62579,50.7479722728452,51.0775657093918,50.27712450635,50.663219674876,66453.5381210597,0.0,1.0
2019-11-13,52.98,53.56,52.79,53.56,72770,49.891029337824,50.4372127469584,49.7121071865559,50.4372127469584,77275.5072639307,0.0,1.0
2019-11-14,53.06,53.25,52.8,52.99,61681,49.9663649804633,50.1452871317314,49.7215241418858,49.9004462931539,65499.9390345816,0.0,1.0
2019-11-15,53.33,54.24,53.22,53.49,91068,50.2206227743706,51.0775657093918,50.1170362657417,50.3712940596491,96706.4160438593,0.0,1.0
2019-11-18,53.11,53.29,52.61,53.05,57122,50.0134497571128,50.182954953051,49.5426019906176,49.9569480251333,60658.6715120276,0.0,1.0
2019-11-19,53.31,53.72,53.1,53.34,64703,50.2017888637108,50.5878840322368,50.0040328017829,50.2300397297005,68709.044200881,0.0,1.0
2019-11-20,53.09,53.76,52.73,53.01,133055,49.994615846453,50.6255518535564,49.6556054545765,49.9192802038137,141293.013865635,0.0,1.0
2019-11-21,52.78,53.3,52.5,53.3,99948,49.702690231226,50.1923719083809,49.4390154819887,50.1923719083809,106136.21547362,0.0,1.0
2019-11-22,53.74,53.91,52.69,53.09,81761,50.6067179428966,50.766806183505,49.6179376332569,49.994615846453,86823.1791865637,0.0,1.0
2019-11-25,55.1,55.33,53.65,53.78,100213,51.8874238677634,52.1040138403511,50.5219653449275,50.6443857642162,106417.622776423,0.0,1.0
2019-11-26,55.01,55.24,54.41,55.03,133719,51.8026712697943,52.019261242382,51.2376539500001,51.8215051804541,141998.124994167,0.0,1.0
2019-11-27,55.22,55.64,54.21,55.17,95338,52.0004273317222,52.3959394555781,51.0493148434021,51.9533425550727,101240.790319206,0.0,1.0
2019-11-29,55.47,55.77,54.94,54.96,51495,52.2358512149698,52.5183598748669,51.7367525824849,51.7555864931447,54683.2794634617,0.0,1.0
2019-12-02,54.73,55.71,54.65,55.54,77002,51.538996520557,52.4618581428874,51.4636608779178,52.3017699022791,81769.5287939699,0.0,1.0
2019-12-03,54.03,54.46,53.81,54.12,82333,50.8798096474638,51.2847387266496,50.672636630206,50.9645622454329,87430.5941948771,0.0,1.0
2019-12-04,54.21,55.06,53.84,54.33,106517,51.0493148434021,51.8497560464438,50.7008874961957,51.1623183073609,113111.930840073,0.0,1.0
2019-12-05,55.15,55.29,54.11,54.41,115928,51.9345086444129,52.0663460190315,50.955145290103,51.2376539500001,123105.606789789,0.0,1.0
2019-12-06,55.91,56.35,55.68,55.7,127680,52.6501972494855,53.0645432840012,52.4336072768977,52.4524411875575,135585.22423332,0.0,1.0
2019-12-09,55.57,56.06,55.34,55.75,144207,52.3300207682688,52.791451579434,52.113430795681,52.4995259642071,153135.482699047,0.0,1.0
2019-12-10,56.02,56.21,55.27,55.62,70613,52.7537837581144,52.9327059093826,52.0475121083717,52.3771055449183,74984.958010553,0.0,1.0
2019-12-11,56.9,56.95,55.86,56.03,78497,53.5824758271458,53.6295606037954,52.603112472836,52.7632007134443,83357.0907475165,0.0,1.0
2019-12-12,57.06,57.35,56.43,56.73,148065,53.7331471124243,54.0062388169915,53.1398789266404,53.4223875865375,157232.348262112,0.0,1.0
2019-12-13,56.02,57.39,55.62,57.08,124508,52.7537837581144,54.0439066383111,52.3771055449183,53.7519810230841,132216.831914491,0.0,1.0
2019-12-16,55.77,56.63,55.56,56.43,178767,52.5183598748669,53.3282180332385,52.3206038129389,53.1398789266404,189835.2426419,0.0,1.0
2019-12-17,55.77,55.98,55.26,55.82,138507,52.5183598748669,52.7161159367948,52.0380951530418,52.5654446515164,147082.570902917,0.0,1.0
2019-12-18,56.35,56.42,55.2,56.0,126465,53.0645432840012,53.1304619713105,51.9815934210624,52.7349498474546,134294.998297829,0.0,1.0
2019-12-19,56.56,56.64,55.63,56.35,157695,53.2622993459292,53.3376349885684,52.3865225002482,53.0645432840012,167458.583454522,0.0,1.0
2019-12-20,56.92,57.47,56.56,56.98,650158,53.6013097378057,54.1192422809503,53.2622993459292,53.6578114697851,690412.110096229,0.0,1.0
2019-12-23,56.7,57.01,56.23,57.01,102117,53.3941367205478,53.6860623357748,52.9515398200424,53.6860623357748,108439.5076992,0.0,1.0
2019-12-24,56.65,56.89,56.26,56.89,30496,53.3470519438983,53.573058871816,52.9797906860321,53.573058871816,32384.1400236475,0.0,1.0
2019-12-26,56.58,56.75,56.27,56.64,71015,53.281133256589,53.4412214971973,52.989207641362,53.3376349885684,75411.8475793326,0.0,1.0
2019-12-27,56.8,56.92,56.26,56.82,76833,53.4883062738468,53.6013097378057,52.9797906860321,53.5071401845066,81590.0652687864,0.0,1.0
2019-12-30,57.0,57.26,56.34,56.8,82291,53.6766453804449,53.9214862190223,53.0551263286713,53.4883062738468,87385.9937921687,0.0,1.0
2019-12-31,57.32,57.72,56.16,56.77,137928,53.9779879510018,54.3546661641979,52.8856211327331,53.4600554078571,146467.722494152,0.0,1.0
2020-01-02,58.41,58.42,57.22,57.57,159332,55.0044360819611,55.013853037291,53.8838183977027,54.2134118342493,169196.937245797,0.0,1.0
2020-01-03,58.46,58.55,57.18,57.57,182834,55.0515208586107,55.1362734565798,53.8461505763831,54.2134118342493,194154.048304157,0.0,1.0
2020-01-06,58.6,58.68,57.48,57.91,207282,55.1833582332293,55.2586938758685,54.1286592362802,54.533588315466,220115.730337805,0.0,1.0
2020-01-07,57.27,58.36,57.18,58.36,180955,53.9309031743523,54.9573513053116,53.8461505763831,54.9573513053116,192158.711240134,0.0,1.0
2020-01-08,57.79,57.95,57.16,57.41,191643,54.4205848515072,54.5712561367856,53.8273166657233,54.0627405489709,203508.451815054,0.0,1.0
2020-01-09,58.44,58.8,57.67,57.88,119729,55.0326869479509,55.3716973398273,54.3075813875484,54.5053374494763,127141.943234893,0.0,1.0
2020-01-10,58.32,58.71,57.92,58.34,89288,54.919683483992,55.2869447418582,54.5430052707959,54.9385173946518,94816.2085005063,0.0,1.0
2020-01-13,60.15,60.22,58.13,58.23,172121,56.6429863093642,56.7089049966735,54.7407613327239,54.8349308860229,182777.759870483,0.0,1.0
2020-01-14,59.48,60.29,59.34,59.96,135872,56.0120503022607,56.7748236839828,55.8802129276421,56.4640641580961,144284.426590144,0.0,1.0
2020-01-15,59.68,59.96,58.8,59.22,150042,56.2003894088588,56.4640641580961,55.3716973398273,55.7672094636833,159331.752932454,0.0,1.0
2020-01-16,60.08,60.84,59.68,60.18,194455,56.5770676220549,57.2927562271275,56.2003894088588,56.6712371753539,206494.554967811,0.0,1.0
2020-01-17,60.41,60.85,60.12,60.44,129560,56.8878271479417,57.3021731824574,56.6147354433745,56.9160780139314,137581.623211692,0.0,1.0
2020-01-21,59.46,60.08,59.37,60.08,132308,55.9932163916009,56.5770676220549,55.9084637936318,56.5770676220549,140499.763846037,0.0,1.0
2020-01-22,59.44,59.84,59.15,59.73,99308,55.9743824809411,56.3510606941372,55.7012907763739,56.2474741855083,105456.590289493,0.0,1.0
2020-01-23,58.45,59.15,58.08,59.15,335744,55.0421039032808,55.7012907763739,54.6936765560744,55.7012907763739,356531.37159298,0.0,1.0
2020-01-24,57.38,58.59,57.24,58.59,219807,54.0344896829812,55.1739412778994,53.9026523083625,55.1739412778994,233416.207574039,0.0,1.0
2020-01-27,59.13,59.35,56.25,56.49,297610,55.6824568657141,55.889629882972,52.9703737307022,53.1963806586198,316036.329762518,0.0,1.0
2020-01-28,59.95,60.52,59.14,59.21,318764,56.4546472027662,56.9914136565706,55.691873821044,55.7577925083534,338500.065926612,0.0,1.0
2020-01-29,59.52,60.49,59.31,60.15,200298,56.0497181235803,56.9631627905809,55.8519620616524,56.6429863093642,212699.32051602,0.0,1.0
2020-01-30,59.39,59.89,58.31,59.11,209612,55.9272977042916,56.3981454707867,54.9102665286621,55.6636229550543,222589.990773767,0.0,1.0
2020-01-31,57.69,59.62,57.26,59.07,1632707,54.3264152982082,56.1438876768794,53.9214862190223,55.6259551337347,1733794.99296922,0.0,1.0
2020-02-03,58.82,59.25,57.97,57.97,183434,55.3905312504872,55.795460329673,54.5900900474454,54.5900900474454,194791.196914276,0.0,1.0
2020-02-04,60.55,60.69,59.2,59.44,131502,57.0196645225603,57.1515018971789,55.7483755530235,55.9743824809411,139643.860879778,0.0,1.0
2020-02-05,60.94,61.07,60.23,61.07,202326,57.53288858804,57.6556203818773,56.862584175544,57.6556203818773,214307.79407386,0.155,1.0
2020-02-06,60.91,61.15,60.3,61.1,140036,57.5045658663852,57.7311476396233,56.9286705260717,57.6839431035321,148328.965387182,0.0,1.0
2020-02-07,59.83,60.52,59.56,60.49,103611,56.4849478868138,57.1363704848733,56.230043391921,57.1080477632186,109746.868181977,0.0,1.0
2020-02-10,60.59,60.59,59.57,59.57,134860,57.2024568354011,57.2024568354011,56.2394842991392,56.2394842991392,142846.441430171,0.0,1.0
2020-02-11,60.47,61.49,60.32,60.92,152273,57.0891659487821,58.052138485044,56.9475523405083,57.5140067736035,161290.643451701,0.0,1.0
2020-02-12,60.78,60.92,60.34,60.84,239033,57.3818340725479,57.5140067736035,56.9664341549448,57.4384795158575,253188.59138646,0.0,1.0
2020-02-13,60.6,60.82,59.94,60.43,196587,57.2118977426194,57.419597701421,56.5887978662146,57.051402319909,208228.929122297,0.0,1.0
2020-02-14,60.89,61.34,60.63,60.81,201097,57.4856840519487,57.9105248767702,57.2402204642741,57.4101567942027,213006.012400141,0.0,1.0
2020-02-18,58.78,60.51,57.0,57.0,389741,55.4936526288971,57.1269295776551,53.8131711440479,53.8131711440479,412821.555164142,0.0,1.0
2020-02-19,59.29,59.48,57.13,58.48,163574,55.9751388970281,56.1545161341749,53.9359029378852,55.2104254123495,173260.891372525,0.0,1.0
2020-02-20,59.71,59.88,58.53,59.15,178319,56.3716570001948,56.5321524229051,55.2576299484408,55.8429661959725,188879.09379643,0.0,1.0
2020-02-21,59.39,60.02,58.58,59.55,118442,56.0695479692106,56.6643251239606,55.3048344845321,56.2206024847027,125456.163546436,0.0,1.0
2020-02-24,57.69,58.13,56.88,57.19,126628,54.4645937421074,54.8799936597106,53.6998802574289,53.9925483811947,134126.940422807,0.0,1.0
2020-02-25,56.03,58.0,55.94,57.72,148661,52.8974031438773,54.7572618658733,52.812434978913,54.4929164637622,157464.73994847,0.0,1.0
2020-02-26,56.35,57.19,56.02,56.33,101661,53.1995121748614,53.9925483811947,52.887962236659,53.1806303604249,107681.388715947,0.0,1.0
2020-02-27,52.39,55.35,52.35,55.11,235918,49.4609129164328,52.255421453036,49.4231492875598,52.0288396797979,249889.120342007,0.0,1.0
2020-02-28,51.69,52.4,50.63,50.63,347155,48.800049411155,49.4703538236511,47.7993132460201,47.7993132460201,367713.602066521,0.0,1.0
2020-03-02,52.81,52.92,51.15,52.1,243043,49.8574310195995,49.9612809990003,48.2902404213693,49.1871266071034,257436.064544809,0.0,1.0
2020-03-03,51.4,54.4,51.3,52.67,184450,48.5262631018257,51.3585352673019,48.4318540296431,49.7252583185439,195373.173081677,0.0,1.0
2020-03-04,53.62,53.83,51.52,52.26,190854,50.6221445042781,50.8204035558614,48.6395539884447,49.3381811225955,202156.419492168,0.0,1.0
2020-03-05,51.93,52.52,51.16,52.14,194544,49.0266311843931,49.5836447102701,48.2996813285876,49.2248902359765,206064.942174041,0.0,1.0
2020-03-06,52.22,52.49,50.25,50.25,134410,49.3004174937225,49.5553219886154,47.4405587717265,47.4405587717265,142369.792322625,0.0,1.0
2020-03-09,51.16,52.5,50.26,50.26,203937,48.2996813285876,49.5647628958336,47.4499996789447,47.4499996789447,216014.197878872,0.0,1.0
2020-03-10,54.52,54.78,51.12,52.66,197317,51.4718261539209,51.7172897415955,48.2619176997146,49.7158174113257,209002.15989676,0.0,1.0
2020-03-11,49.56,53.29,48.96,53.02,242663,46.7891361736669,50.3105945660757,46.2226817405717,50.0556900711828,257033.560853994,0.0,1.0
2020-03-12,42.77,49.44,42.64,46.3,419913,40.3787601724724,46.6758452870479,40.2560283786351,43.7114004205161,444780.348214944,0.0,1.0
2020-03-13,46.86,46.86,43.2,45.26,366034,44.2400912247383,44.2400912247383,40.7847191828574,42.7295460698177,387710.62095841,0.0,1.0
2020-03-16,44.67,46.86,42.54,42.54,323337,42.1725325439407,44.2400912247383,40.1616193064526,40.1616193064526,342485.09441426,0.0,1.0
2020-03-17,53.01,53.24,43.87,45.11,366411,50.0462491639646,50.2633900299844,41.4172599664804,42.5879324615439,388109.946988509,0.0,1.0
2020-03-18,50.06,51.44,47.4,50.35,313215,47.2611815345796,48.5640267306987,44.7499002145241,47.534967843909,331763.667155205,0.0,1.0
2020-03-19,48.23,52.37,47.41,49.74,372710,45.5334955136391,49.4420311019963,44.7593411217423,46.9590725035955,394781.975273906,0.0,1.0
2020-03-20,44.6,49.24,43.92,48.33,446469,42.1064461934129,46.4870271426828,41.4644645025717,45.6279045858217,472909.000881559,0.0,1.0
2020-03-23,44.69,46.96,42.33,45.41,209063,42.1914143583772,44.3345002969209,39.9633602548693,42.8711596780915,221443.760823935,0.0,1.0
2020-03-24,44.61,47.75,42.48,46.45,378586,42.1158871006312,45.0803319671629,40.1049738631431,43.8530140287899,401005.95339821,0.0,1.0
2020-03-25,41.43,44.38,41.25,44.22,365575,39.1136786052264,41.8987462346113,38.9437422752978,41.7476917191193,387224.438868714,0.0,1.0
2020-03-26,46.65,47.06,41.44,42.3,232947,44.041832173155,44.4289093691034,39.1231195124447,39.9350375332145,246742.177011968,0.0,1.0
2020-03-27,44.95,46.48,44.13,44.82,152628,42.4368779460518,43.8813367504447,41.662723554155,42.3141461522145,161666.666636543,0.0,1.0
2020-03-30,48.28,48.57,43.48,45.52,223852,45.5807000497304,45.8544863590598,41.0490645849685,42.9750096574923,237108.568938355,0.0,1.0
2020-03-31,47.13,48.8,46.02,47.95,227788,44.4949957196312,46.0716272250796,43.447055018405,45.269150111528,241277.659799019,0.0,1.0
2020-04-01,42.24,46.1,41.37,45.4,278522,39.878392089905,43.522582276151,39.0570331619169,42.8617187708733,295016.13940393,0.0,1.0
2020-04-02,44.57,44.89,41.47,41.76,311510,42.0781234717582,42.3802325027423,39.1514422340994,39.4252285434288,329957.696647727,0.0,1.0
2020-04-03,43.36,44.58,42.11,44.13,188947,40.9357736983494,42.0875643789764,39.7556602960677,41.662723554155,200136.486496415,0.0,1.0
2020-04-06,46.81,47.11,44.08,44.72,243128,44.1928866886471,44.4761139051947,41.6155190180637,42.219737080032,257526.098265123,0.0,1.0
2020-04-07,45.39,47.85,44.02,47.68,148988,42.852277863655,45.1747410393455,41.5588735747542,45.0142456166352,157811.104966619,0.0,1.0
2020-04-08,49.03,49.67,45.8,46.32,205634,46.2887680910995,46.8929861530677,43.2393550596034,43.7302822349526,217811.694624438,0.0,1.0
2020-04-09,51.9,51.91,48.03,50.15,228612,48.9983084627384,49.0077493699566,45.3446773692741,47.3461496995439,242150.457275947,0.0,1.0
2020-04-13,48.88,51.09,48.16,51.08,181186,46.1471544828257,48.2335949780598,45.4674091631114,48.2241540708415,191915.878221614,0.0,1.0
2020-04-14,49.86,51.55,48.92,50.26,117219,47.0723633902145,48.6678767100995,46.1849181116987,47.4499996789447,124160.737194151,0.0,1.0
2020-04-15,46.46,48.26,46.19,47.67,142344,43.8624549360082,45.5618182352939,43.6075504411153,45.0048047094169,150773.645698771,0.0,1.0
2020-04-16,48.74,48.75,45.96,46.31,239025,46.0149817817701,46.0244226889884,43.3904095750955,43.7208413277344,253180.117624548,0.0,1.0
2020-04-17,49.61,51.17,49.18,50.42,162208,46.8363407097582,48.3091222358058,46.4303816993733,47.6010541944368,171813.996526065,0.0,1.0
2020-04-20,49.0,49.22,47.85,48.1,129666,46.2604453694447,46.4681453282463,45.1747410393455,45.4107637198018,137344.851508858,0.0,1.0
2020-04-21,47.32,49.15,47.06,47.6,103581,44.674372956778,46.4020589777185,44.4289093691034,44.9387183588891,109715.091574807,0.0,1.0
2020-04-22,48.11,48.81,47.57,48.33,128786,45.4202046270201,46.0810681322979,44.9103956372344,45.6279045858217,136412.737698546,0.0,1.0
2020-04-23,48.38,49.66,47.89,48.08,143753,45.675109121913,46.8835452458495,45.2125046682185,45.3918819053653,152266.087015507,0.0,1.0
2020-04-24,48.91,49.48,47.95,48.54,132778,46.1754772044804,46.7136089159209,45.269150111528,45.826163637405,140641.144892594,0.0,1.0
2020-04-27,50.84,51.12,49.18,49.39,190270,47.9975722976034,48.2619176997146,46.4303816993733,46.6286407509566,201537.834872598,0.0,1.0
2020-04-28,51.06,51.82,49.46,50.84,298038,48.205272256405,48.9227812049923,46.6947271014844,47.9975722976034,315687.881588056,0.0,1.0
2020-04-29,53.68,57.82,51.99,52.98,357357,50.6787899475876,54.5873255359447,49.0832766277027,50.0179264423098,378519.766944695,0.0,1.0
2020-04-30,50.8,52.76,50.71,52.76,287241,47.9598086687304,49.8102264835082,47.8748405037661,49.8102264835082,304251.480667683,0.0,1.0
2020-05-01,48.87,49.77,48.08,49.67,171288,46.1377135756074,46.9873952252503,45.3918819053653,46.8929861530677,181431.716296093,0.0,1.0
2020-05-04,49.31,49.45,47.39,48.18,164635,46.5531134932106,46.6852861942661,44.7404593073058,45.4862909775479,174384.724046093,0.0,1.0
2020-05-05,48.7,51.1,48.61,50.34,174781,45.9772181528971,48.243035885278,45.8922499879328,47.5255269366907,185131.572590884,0.0,1.0
2020-05-06,47.05,49.39,46.9,48.72,169775,44.5658025237681,46.782252638659,44.4237223881982,46.1476280331133,179238.638095653,0.155,1.0
2020-05-07,47.58,48.33,47.1,47.98,159003,45.0678190027819,45.7782196806315,44.6131625689581,45.4466993643017,167866.182730809,0.0,1.0
2020-05-08,49.2,49.8,48.68,48.77,195985,46.6022844669371,47.1706050092168,46.1097399969613,46.1949880783033,206909.642097933,0.0,1.0
2020-05-11,48.42,49.23,47.33,48.4,203903,45.8634677619735,46.6307004940511,44.831018776832,45.8445237438975,215269.00912159,0.0,1.0
2020-05-12,46.77,48.94,46.6,48.64,158816,44.3005862707042,46.3560122319492,44.1395621170583,46.0718519608094,167668.7589327,0.0,1.0
2020-05-13,44.88,46.41,43.88,46.32,188430,42.5103765625231,43.9595939453364,41.5631756587236,43.8743458639944,198933.509505898,0.0,1.0
2020-05-14,45.12,45.18,43.0,43.93,197434,42.737704779435,42.794536833663,40.72963886338,41.6105357039136,208439.412597715,0.0,1.0
2020-05-15,45.53,46.8,44.49,45.17,466266,43.1260571499928,44.3290022978182,42.1409682100413,42.785064824625,492256.709352423,0.0,1.0
2020-05-18,48.71,49.23,47.09,47.48,182412,46.1381560240753,46.6307004940511,44.6036905599201,44.9730989124019,192580.052730403,0.0,1.0
2020-05-19,47.17,48.93,47.08,48.34,144808,44.679466632224,46.3465402229112,44.5942185508821,45.7876916896695,152879.921692566,0.0,1.0
2020-05-20,49.21,49.74,47.83,48.09,179734,46.6117564759751,47.1137729549889,45.3046192287317,45.5508914637196,189752.77502273,0.0,1.0
2020-05-21,48.2,49.75,48.15,49.3,111642,45.6550835631376,47.1232449640268,45.6077235179476,46.6970045573171,117865.17469754,0.0,1.0
2020-05-22,48.07,48.28,47.11,48.28,85981,45.5319474456436,45.7308596354415,44.6226345779961,45.7308596354415,90773.7731827556,0.0,1.0
2020-05-26,50.88,51.39,49.58,49.85,120995,48.1935819853203,48.6766544462581,46.9622208103809,47.2179650544068,127739.531829678,0.0,1.0
2020-05-27,53.5,53.72,51.75,52.23,159201,50.6752483532751,50.883632552111,49.0176467716259,49.4723032054497,168075.219693512,0.0,1.0
2020-05-28,51.6,54.24,51.32,54.24,137435,48.875566636056,51.3761770220868,48.6103503829921,51.3761770220868,145095.93418746,0.0,1.0
2020-05-29,50.72,52.43,50.2,51.17,180926,48.0420298407124,49.6617433862096,47.5494853707366,48.4682702474222,191011.219767893,0.0,1.0
2020-06-01,50.91,51.85,49.94,50.85,133517,48.2219980124343,49.1123668620059,47.3032131357488,48.1651659582063,140959.536107302,0.0,1.0
2020-06-02,51.5,52.04,50.99,51.41,87837,48.780846545676,49.2923350337278,48.2977740847383,48.6955984643341,92733.2307725393,0.0,1.0
2020-06-03,53.03,54.04,52.38,52.41,161269,50.2300639284893,51.1867368413268,49.6143833410196,49.6427993681336,170258.494637301,0.0,1.0
2020-06-04,54.67,54.91,52.17,52.43,157225,51.7834734107206,52.0108016276324,49.4154711512217,49.6617433862096,165989.073035423,0.0,1.0
2020-06-05,57.5,58.1,55.02,55.02,245668,54.4640519684732,55.032372510753,52.1149937270504,52.1149937270504,259362.083602903,0.0,1.0
2020-06-08,56.29,58.37,56.05,58.34,124634,53.3179388748758,55.2881167547788,53.0906106579639,55.2597007276648,131581.377826026,0.0,1.0
2020-06-09,55.62,56.65,54.89,55.2,113855,52.6833142693301,53.6589312002436,51.9918576095565,52.2854898897343,120201.532265531,0.0,1.0
2020-06-10,53.92,55.82,53.8,55.36,127563,51.0730727328709,52.87275445009,50.959408624415,52.4370420343422,134673.646834904,0.0,1.0
2020-06-11,49.74,52.0,49.72,51.69,151325,47.1137729549889,49.2544469975758,47.0948289369129,48.9608147173979,159760.193843762,0.0,1.0
2020-06-12,50.54,52.18,49.19,52.05,167937,47.8715336780285,49.4249431602597,46.5928124578991,49.3018070427658,177298.183866115,0.0,1.0
2020-06-15,51.11,51.88,48.91,48.91,138092,48.4114381931942,49.1407828891199,46.3275962048352,46.3275962048352,145789.55683643,0.0,1.0
2020-06-16,52.9,53.66,51.42,53.14,176955,50.1069278109954,50.826800497883,48.7050704733721,50.3342560279073,186818.867349234,0.0,1.0
2020-06-17,52.18,53.52,52.03,53.16,106936,49.4249431602597,50.6941923713511,49.2828630246898,50.3532000459833,112896.851735513,0.0,1.0
2020-06-18,51.44,52.53,51.23,51.82,82122,48.7240144914481,49.7564634765896,48.5251023016502,49.0839508348919,86699.6638945144,0.0,1.0
2020-06-19,50.52,52.43,50.18,51.88,403391,47.8525896599525,49.6617433862096,47.5305413526606,49.1407828891199,425876.916271792,0.0,1.0
2020-06-22,50.42,50.6,49.33,50.17,166046,47.7578695695725,47.9283657322565,46.725420584431,47.5210693436226,175301.775298076,0.0,1.0
2020-06-23,50.85,51.61,50.81,51.08,100145,48.1651659582063,48.885038645094,48.1272779220544,48.3830221660802,105727.306211687,0.0,1.0
2020-06-24,48.98,51.06,48.48,50.31,188477,46.3939002681012,48.3640781480042,45.9202998162014,47.6536774701546,198983.129390984,0.0,1.0
2020-06-25,49.99,49.99,48.43,48.51,124629,47.3505731809387,47.3505731809387,45.8729397710115,45.9487158433154,131576.099114847,0.0,1.0
2020-06-26,48.91,50.3,48.78,49.55,363307,46.3275962048352,47.6442054611166,46.2044600873413,46.9338047832669,383558.544488985,0.0,1.0
2020-06-29,52.11,52.25,49.59,49.59,149028,49.3586390969937,49.4912472235257,46.9716928194189,46.9716928194189,157335.153927957,0.0,1.0
2020-06-30,52.52,52.9,51.91,52.2,135660,49.7469914675516,50.1069278109954,49.1691989162338,49.4438871783357,143221.991718782,0.0,1.0
2020-07-01,51.25,52.75,51.24,52.61,103668,48.5440463197261,49.9648476754254,48.5345743106881,49.8322395488935,109446.686108674,0.0,1.0
2020-07-02,50.83,51.88,49.84,49.84,159296,48.1462219401303,49.1407828891199,47.2084930453688,47.2084930453688,168175.51520592,0.0,1.0
2020-07-06,51.56,52.27,51.44,51.95,176372,48.837678599904,49.5101912416017,48.7240144914481,49.2070869523858,186203.369625719,0.0,1.0
2020-07-07,49.59,51.2,49.44,51.2,192985,46.9716928194189,48.4966862745362,46.829612683849,48.4966862745362,203742.415390308,0.0,1.0
2020-07-08,49.5,49.95,48.64,49.72,143678,46.886444738077,47.3126851447868,46.0718519608094,47.0948289369129,151686.932966027,0.0,1.0
2020-07-09,48.61,49.99,48.5,49.5,171843,46.0434359336954,47.3505731809387,45.9392438342774,46.886444738077,181421.913039442,0.0,1.0
2020-07-10,50.3,50.53,48.89,48.89,213691,47.6442054611166,47.8620616689905,46.3086521867592,46.3086521867592,225602.614126333,0.0,1.0
2020-07-13,50.55,51.79,49.99,50.86,189060,47.8810056870665,49.0555348077779,47.3505731809387,48.1746379672443,199598.627114499,0.0,1.0
2020-07-14,51.62,51.65,50.51,50.51,300455,48.894510654132,48.922926681246,47.8431176509145,47.8431176509145,317203.033479778,0.0,1.0
2020-07-15,52.72,53.5,52.71,53.1,321384,49.9364316483115,50.6752483532751,49.9269596392735,50.2963679917553,339298.662734403,0.0,1.0
2020-07-16,52.85,53.28,52.39,52.45,179562,50.0595677658054,50.4668641544392,49.6238553500576,49.6806874042856,189571.18735816,0.0,1.0
2020-07-17,53.22,53.78,52.36,52.79,122285,50.4100321002112,50.940464606339,49.5954393229436,50.0027357115774,129101.439313956,0.0,1.0
2020-07-20,52.18,53.42,51.92,52.83,135250,49.4249431602597,50.5994722809711,49.1786709252718,50.0406237477294,142789.137402074,0.0,1.0
2020-07-21,53.58,54.16,52.54,52.58,228419,50.7510244255791,51.3004009497828,49.7659354856275,49.8038235217795,241151.585776297,0.0,1.0
2020-07-22,53.03,53.74,52.54,53.23,188229,50.2300639284893,50.902576570187,49.7659354856275,50.4195041092492,198721.305316487,0.0,1.0
2020-07-23,53.62,54.39,53.14,53.14,147716,50.788912461731,51.5182571576567,50.3342560279073,50.3342560279073,155950.02011449,0.0,1.0
2020-07-24,53.45,53.85,53.11,53.43,120903,50.6278883080851,51.0067686696049,50.3058400007933,50.6089442900091,127642.403543977,0.0,1.0
2020-07-27,54.13,54.3,53.2,53.32,95584,51.2719849226688,51.4330090763147,50.3910880821352,50.5047521905912,100912.065873862,0.0,1.0
2020-07-28,56.0,57.28,54.89,56.61,241992,53.0432506127739,54.2556677696373,51.9918576095565,53.6210431640917,255481.175143827,0.0,1.0
2020-07-29,56.98,57.505,56.23,56.79,181427,53.9715074984975,54.4687879729922,53.2611068206478,53.7915393267756,191540.146628066,0.0,1.0
2020-07-30,55.04,57.11,54.63,56.25,242886,52.1339377451264,54.0946436159914,51.7455853745686,53.2800508387238,256425.008702699,0.0,1.0
2020-07-31,54.05,54.61,53.05,54.57,497501,51.1962088503648,51.7266413564926,50.2490079465653,51.6887533203406,525232.818089975,0.0,1.0
2020-08-03,55.12,55.5275,54.2,54.5,207378,52.2097138174303,52.5956981857287,51.3382889859348,51.6224492570746,218937.713391255,0.0,1.0
2020-08-04,55.52,55.865,54.25,54.83,286758,52.5885941789502,52.915378490761,51.3856490311247,51.9350255553285,302742.532075,0.0,1.0
2020-08-05,57.88,57.97,55.34,55.46,327151,54.970804452006,55.0562808238215,52.5584712918799,52.6724397876339,344464.667540608,0.155,1.0
2020-08-06,57.56,58.15,56.95,58.0,131016,54.6668884633287,55.2272335674525,54.0875486099126,55.08477294776,137949.701766158,0.0,1.0
2020-08-07,59.44,59.54,57.09,57.43,148756,56.4523948968078,56.5473686432695,54.2205118549589,54.5434225929285,156628.547932516,0.0,1.0
2020-08-10,59.86,60.67,59.22,59.54,138462,56.8512846319468,57.6205719782862,56.2434526545922,56.5473686432695,145789.763127753,0.0,1.0
2020-08-11,60.6,61.47,58.42,60.76,294441,57.554090355763,58.3803619499794,55.4836626828989,57.7060483501017,310023.570691589,0.0,1.0
2020-08-12,60.88,61.49,60.36,61.33,160268,57.8200168458556,58.3993566992717,57.326153364255,58.2473987049331,168749.792412061,0.0,1.0
2020-08-13,60.27,61.0899,59.975,60.84,81278,57.2406769924395,58.0193667396787,56.9605044403777,57.782027347271,85579.4396115725,0.0,1.0
2020-08-14,60.29,60.4,59.44,59.82,103468,57.2596717417319,57.3641428628397,56.4523948968078,56.8132951333621,108943.79115788,0.0,1.0
2020-08-17,60.09,60.54,59.82,60.4,93356,57.0697242488086,57.497106107886,56.8132951333621,57.3641428628397,98296.6382585441,0.0,1.0
2020-08-18,59.77,60.095,59.42,59.84,172714,56.7658082601313,57.0744729361316,56.4334001475155,56.8322898826544,181854.466560116,0.0,1.0
2020-08-19,59.97,60.5,59.69,59.84,115303,56.9557557530546,57.4591166093013,56.6898292629619,56.8322898826544,121405.12962343,0.0,1.0
2020-08-20,59.54,60.13,59.205,59.4,62762,56.5473686432695,57.1077137473932,56.2292065926229,56.4144053982231,66083.5255407552,0.0,1.0
2020-08-21,59.25,59.69,58.59,59.43,130991,56.2719447785307,56.6898292629619,55.6451180518837,56.4428975221616,137923.378702225,0.0,1.0
2020-08-24,60.2,60.22,59.221,59.82,166991,57.1741953699164,57.1931901192087,56.2444023920568,56.8132951333621,175828.590764734,0.0,1.0
2020-08-25,60.36,60.59,59.96,60.59,111270,57.326153364255,57.5445929811168,56.9462583784084,57.5445929811168,117158.692949872,0.0,1.0
2020-08-26,59.85,60.69,59.755,60.3,121162,56.8417872573006,57.6395667275785,56.751562198162,57.269169116378,127574.202886603,0.0,1.0
2020-08-27,59.53,60.55,59.48,60.03,92264,56.5378712686233,57.5066034825322,56.4903843953925,57.0127400009316,97146.8468259814,0.0,1.0
2020-08-28,59.97,59.97,59.12,59.82,80312,56.9557557530546,56.9557557530546,56.1484789081305,56.8132951333621,84562.3164212283,0.0,1.0
2020-08-31,59.36,60.25,59.28,59.82,133410,56.3764158996385,57.2216822431472,56.3004369024692,56.8132951333621,140470.398368314,0.0,1.0
2020-09-01,60.0,60.0,58.65,59.08,99317,56.9842478769931,56.9842478769931,55.7021022997607,56.1104894095458,104573.109622561,0.0,1.0
2020-09-02,60.9,61.09,59.93,60.01,115419,57.839011595148,58.0194617134251,56.9177662544699,56.9937452516392,121527.268640076,0.0,1.0
2020-09-03,59.12,61.31,58.61,60.75,104592,56.1484789081305,58.2284039556408,55.6641128011761,57.6965509754555,110127.276112276,0.0,1.0
2020-09-04,59.79,60.33,59.14,60.03,95702,56.7848030094236,57.2976612403165,56.1674736574228,57.0127400009316,100766.794577951,0.0,1.0
2020-09-08,58.06,59.7,57.64,59.29,183771,55.141757195637,56.6993266376081,54.742867460498,56.3099342771153,193496.631276093,0.0,1.0
2020-09-09,59.12,59.55,56.8,58.45,186823,56.1484789081305,56.5568660179156,53.9450879902201,55.5121548068374,196710.150920948,0.0,1.0
2020-09-10,57.84,60.275,57.77,59.25,113710,54.9328149534213,57.2454256797626,54.8663333308982,56.2719447785307,119727.823989664,0.0,1.0
2020-09-11,58.66,59.32,58.22,58.37,141302,55.7115996744069,56.3384264010538,55.2937151899756,55.4361758096681,148780.063190462,0.0,1.0
2020-09-14,59.65,60.16,57.4,59.16,148431,56.6518397643773,57.1362058713317,54.51493046899,56.1864684067152,156286.348101396,0.0,1.0
2020-09-15,59.51,60.4,59.46,60.2,228569,56.518876519331,57.3641428628397,56.4713896461001,57.1741953699164,240665.455997656,0.0,1.0
2020-09-16,59.65,61.48,59.5,59.81,203175,56.6518397643773,58.3898593246256,56.5093791446848,56.8037977587159,213927.540577785,0.0,1.0
2020-09-17,60.32,60.78,58.61,58.96,140404,57.2881638656704,57.725043099394,55.6641128011761,55.9965209137919,147834.538734014,0.0,1.0
2020-09-18,60.23,61.33,59.58,60.84,599228,57.2026874938549,58.2473987049331,56.5853581418541,57.782027347271,630940.67816092,0.0,1.0
2020-09-21,56.72,59.0,55.9,59.0,202510,53.8691089930508,56.0345104123765,53.0903242720652,56.0345104123765,213227.347077186,0.0,1.0
2020-09-22,57.86,57.96,56.4,56.91,115539,54.9518097027137,55.0467834491753,53.5651930043735,54.0495591113279,121653.619346951,0.0,1.0
2020-09-23,56.59,58.335,56.58,57.81,115320,53.7456431226506,55.4029349984065,53.7361457480045,54.9043228294828,121423.029306904,0.0,1.0
2020-09-24,56.63,57.5,55.985,56.65,125757,53.7836326212353,54.6099042154517,53.1710519565576,53.8026273705276,132412.38203736,0.0,1.0
2020-09-25,56.78,57.13,56.06,56.21,114359,53.9260932409278,54.2585013535436,53.2422822664039,53.3847428860963,120411.170729346,0.0,1.0
2020-09-28,58.43,58.875,57.58,57.58,139956,55.4931600575451,55.9157932292995,54.685883212621,54.685883212621,147362.829428347,0.0,1.0
2020-09-29,59.62,61.25,59.54,60.72,146244,56.6233476404388,58.1714197077638,56.5473686432695,57.668058851517,153983.606468599,0.0,1.0
2020-09-30,58.83,60.62,58.53,59.4,213988,55.8730550433917,57.5730851050553,55.5881338040067,56.4144053982231,225312.792189783,0.0,1.0
2020-10-01,58.88,59.8725,58.4,59.04,138367,55.9205419166225,56.8631563502545,55.4646679336066,56.0724999109612,145689.735484811,0.0,1.0
2020-10-02,59.35,59.89,57.75,57.75,131026,56.3669185249923,56.8797767558853,54.8473385816058,54.8473385816058,137960.230991731,0.0,1.0
2020-10-05,60.91,61.0,59.74,59.74,141353,57.8485089697941,57.9339853416096,56.7373161361928,56.7373161361928,148833.762240884,0.0,1.0
2020-10-06,62.12,62.91,60.505,61.0,245808,58.9976913019802,59.7479838990272,57.4638652966244,57.9339853416096,258816.787962811,0.0,1.0
2020-10-07,61.86,63.14,61.44,62.56,201463,58.7507595611799,59.966423515889,58.3518698260409,59.4155757864114,212124.937159701,0.0,1.0
2020-10-08,62.95,63.03,61.91,62.55,124286,59.7859733976119,59.8619523947812,58.7982464344107,59.4060784117653,130863.532955583,0.0,1.0
2020-10-09,62.64,63.885,62.49,63.41,115639,59.4915547835808,60.6739779270284,59.3490941638883,60.2228526313355,121758.91160268,0.0,1.0
2020-10-12,64.46,64.555,62.8,63.01,325110,61.2200769691829,61.3103020283215,59.6435127779194,59.8429576454889,342315.652601175,0.0,1.0
2020-10-13,62.52,64.51,62.24,63.74,197922,59.3775862878268,61.2675638424137,59.1116597977341,60.536265994659,208396.538384331,0.0,1.0
2020-10-14,63.04,63.51,62.26,62.74,180478,59.8714497694274,60.3178263777972,59.1306545470265,59.5865285300424,190029.35729493,0.0,1.0
2020-10-15,64.42,64.65,62.329,62.48,175591,61.1820874705982,61.40052708746,59.196186432085,59.3395967892421,184883.724757445,0.0,1.0
2020-10-16,63.78,65.16,63.77,64.26,286218,60.5742554932436,61.8848931944145,60.5647581185975,61.0301294762596,301365.388502978,0.0,1.0
2020-10-19,62.41,64.49,62.24,63.91,163788,59.273115166719,61.2485690931214,59.1116597977341,60.6977213636438,172456.079813728,0.0,1.0
2020-10-20,62.64,63.455,62.23,62.47,100731,59.4915547835808,60.2655908172433,59.102162423088,59.330099414596,106061.942118572,0.0,1.0
2020-10-21,62.26,63.37,62.18,62.94,106105,59.1306545470265,60.1848631327508,59.0546755498572,59.7764760229657,111720.347941459,0.0,1.0
2020-10-22,62.65,63.41,62.28,62.37,118480,59.5010521582269,60.2228526313355,59.1496492963188,59.2351256681343,124750.264587946,0.0,1.0
2020-10-23,63.24,63.79,62.55,63.11,96377,60.0613972623507,60.5837528678898,59.4060784117653,59.9379313919505,101477.517304123,0.0,1.0
2020-10-26,62.43,62.73,61.24,62.36,153041,59.2921099160113,59.5770311553963,58.1619223331176,59.2256282934881,161140.321090512,0.0,1.0
2020-10-27,61.81,63.22,61.38,62.65,155329,58.703272687949,60.0424025130584,58.2948855781639,59.5010521582269,163549.407901596,0.0,1.0
2020-10-28,59.02,61.265,58.92,60.51,200658,56.0535051616689,58.185665769733,55.9585314152072,57.4686139839475,211277.334501081,0.0,1.0
2020-10-29,59.7,60.49,57.9,58.7,261827,56.6993266376081,57.4496192346552,54.9897992012983,55.7495891729916,275683.554408071,0.0,1.0
2020-10-30,59.73,60.34,59.03,59.37,482663,56.7278187615466,57.3071586149627,56.063002536315,56.3859132742846,508206.760270188,0.0,1.0
2020-11-02,62.13,62.49,60.31,60.61,191644,59.0071886766263,59.3490941638883,57.2786664910242,57.5635877304092,201786.290569652,0.0,1.0
2020-11-03,64.02,64.53,62.11,63.13,153651,60.8021924847516,61.2865585917061,58.988193927334,59.9569261412429,161782.60385046,0.0,1.0
2020-11-04,61.37,63.02,61.2,63.02,116148,58.4325975105333,60.0036222114031,58.2707343595346,60.0036222114031,121986.75163662,0.155,1.0
2020-11-05,63.5,63.87,61.96,61.96,99205,60.4606475789289,60.8129379663967,58.9943578581171,58.9943578581171,104192.028240787,0.0,1.0
2020-11-06,62.94,63.71,62.64,63.71,73742,59.9274513168155,60.6605961772214,59.6418104621119,60.6605961772214,77449.0050555121,0.0,1.0
2020-11-09,65.04,70.0,64.93,67.7,168159,61.9269372997407,66.6495327641736,61.8222023196827,64.4596195447793,176612.340879416,0.0,1.0
2020-11-10,67.4,67.96,65.05,65.96,244476,64.1739786900757,64.7071749521891,61.9364586615642,62.8029025874984,256765.791000398,0.0,1.0
2020-11-11,66.04,67.78,65.35,67.43,116688,62.879073482086,64.5357904393669,62.2220995162678,64.2025427755461,122553.897397923,0.0,1.0
2020-11-12,64.63,66.265,63.84,65.48,131713,61.5365614649791,63.0933041231137,60.7843738809263,62.3458772199727,138334.203071203,0.0,1.0
2020-11-13,66.01,66.46,65.31,65.6,88405,62.8505093966157,63.2789706786711,62.184014068974,62.4601335618541,92849.1130147345,0.0,1.0
2020-11-16,68.28,68.78,66.53,67.44,153488,65.0118585305396,65.4879266217123,63.3456202114353,64.2120641373695,161203.830760767,0.0,1.0
2020-11-17,68.69,68.74,66.17,67.28,188912,65.4022343653012,65.4498411744185,63.0028511857909,64.0597223481943,198408.592702217,0.0,1.0
2020-11-18,67.33,68.72,67.2,68.01,181136,64.1073291573115,65.4307984507715,63.9835514536066,64.7547817613064,190241.69373946,0.0,1.0
2020-11-19,67.03,67.51,65.75,67.12,99776,63.8216883026079,64.2787136701337,62.6029539892059,63.907380559019,104791.732369868,0.0,1.0
2020-11-20,67.23,67.34,65.65,66.47,144021,64.012115539077,64.116850519135,62.5077403709714,63.2884920404945,151260.925349189,0.0,1.0
2020-11-23,67.42,68.28,66.95,67.8,103566,64.1930214137226,65.0118585305396,63.7455174080203,64.5548331630138,108772.255398269,0.0,1.0
2020-11-24,69.39,70.2,67.44,68.18,162723,66.0687296929429,66.8399600006426,64.2120641373695,64.9166449123051,170903.073548969,0.0,1.0
2020-11-25,68.21,69.27,67.58,69.21,104756,64.9452089977754,65.9544733510615,64.3453632028979,65.8973451801208,110022.076612992,0.0,1.0
2020-11-27,68.23,68.25,67.15,68.06,48861,64.9642517214223,64.9832944450692,63.9359446444894,64.8023885704236,51317.2389685305,0.0,1.0
2020-11-30,67.59,68.05,66.97,67.65,178852,64.3548845647213,64.7928672086002,63.7645601316672,64.412012735662,187842.877223135,0.0,1.0
2020-12-01,68.37,69.44,67.745,68.81,150506,65.0975507869507,66.1163365020602,64.5024656729848,65.5164907071826,158071.925834462,0.0,1.0
2020-12-02,68.15,68.77,67.56,68.11,108437,64.8880808268347,65.4784052598888,64.326320479251,64.8499953795409,113888.120219204,0.0,1.0
2020-12-03,68.55,69.2,68.27,68.27,80620,65.2689352997728,65.8878238182973,65.0023371687161,65.0023371687161,84672.761622622,0.0,1.0
2020-12-04,70.23,70.44,69.0,69.545,89918,66.868524086113,67.0684726844055,65.6973965818282,66.2163108012064,94438.1714163101,0.0,1.0
2020-12-07,69.94,70.16,68.7,69.96,123413,66.5924045932329,66.8018745533488,65.4117557271246,66.6114473168798,129616.962665996,0.0,1.0
2020-12-08,70.87,71.0,69.53,69.65,116671,67.477891242814,67.6016689465189,66.2020287584713,66.3162851003527,122536.042809141,0.0,1.0
2020-12-09,71.51,71.76,70.67,71.33,127395,68.087258399515,68.3252924451014,67.2874640063449,67.9158738866929,133799.137520639,0.0,1.0
2020-12-10,70.13,71.0,69.56,70.82,77761,66.7733104678785,67.6016689465189,66.2305928439416,67.4302844336967,81670.0398975031,0.0,1.0
2020-12-11,71.26,71.32,69.41,69.41,86460,67.8492243539287,67.9063525248694,66.0877724165898,66.0877724165898,90806.3380041168,0.0,1.0
2020-12-14,70.52,71.96,70.33,71.91,131613,67.1446435789931,68.5157196815704,66.9637377043475,68.4681128724532,138229.176078369,0.0,1.0
2020-12-15,72.33,72.64,70.75,71.16,105712,68.8680100690382,69.1631722855653,67.3636349009326,67.7540107356942,111026.134664483,0.0,1.0
2020-12-16,70.4,72.31,70.4,72.31,181889,67.0303872371117,68.8489673453913,67.0303872371117,68.8489673453913,191032.546995498,0.0,1.0
2020-12-17,71.1,71.73,70.01,70.72,270795,67.6968825647534,68.296728359631,66.659054125997,67.3350708154622,284407.84524433,0.0,1.0
2020-12-18,69.18,71.5,68.755,70.88,532422,65.8687810946504,68.0777370376916,65.4641232171536,67.4874126046375,559186.815785656,0.0,1.0
2020-12-21,69.17,69.17,67.02,67.91,174220,65.8592597328269,65.8592597328269,63.8121669407845,64.6595681430718,182978.026915073,0.0,1.0
2020-12-22,68.19,69.67,68.11,69.39,123388,64.9261662741285,66.3353278239996,64.8499953795409,66.0687296929429,129590.705917788,0.0,1.0
2020-12-23,69.14,69.52,67.925,68.67,104335,65.8306956473566,66.1925073966478,64.673850185807,65.3831916416543,109579.912973161,0.0,1.0
2020-12-24,69.97,70.7508,68.7,69.68,55817,66.6209686787032,67.3643966098785,65.4117557271246,66.3448491858231,58622.9165900507,0.0,1.0
2020-12-28,70.05,71.08,69.57,70.65,99823,66.6971395732908,67.6778398411065,66.2401142057651,67.268421282698,104841.0950565,0.0,1.0
2020-12-29,68.69,70.275,68.27,70.05,91064,65.4022343653012,66.9113702143186,65.0023371687161,66.6971395732908,95641.7807541856,0.0,1.0
2020-12-30,69.08,69.8,68.89,69.13,50585,65.7735674764159,66.4591055277045,65.5926616017702,65.8211742855331,53127.9043249855,0.0,1.0
2020-12-31,69.21,69.52,68.6,68.9,78409,65.8973451801208,66.1925073966478,65.3165421088901,65.6021829635937,82350.6148110662,0.0,1.0
2021-01-04,68.29,70.01,67.68,69.51,129613,65.0213798923631,66.659054125997,64.4405768211324,66.1829860348244,136128.636221693,0.0,1.0
2021-01-05,69.3,70.36,68.13,68.13,178953,65.9830374365318,66.9923017898179,64.8690381031878,64.8690381031878,187948.954485898,0.0,1.0
2021-01-06,73.14,74.42,70.49,70.49,339845,69.6392403767379,70.85797469014,67.1160794935228,67.1160794935228,356928.98379608,0.0,1.0
2021-01-07,74.4,74.71,72.095,73.33,334954,70.8389319664931,71.1340941830201,68.644258066187,69.8201462513835,351792.113576578,0.0,1.0
2021-01-08,72.68,75.33,72.01,74.53,180903,69.2012577328591,71.7244186160742,68.5633264906877,70.962709670198,189996.980846157,0.0,1.0
2021-01-11,72.72,72.79,71.41,71.8,91293,69.2393431801529,69.3059927129171,67.9920447812805,68.3633778923952,95882.292567775,0.0,1.0
2021-01-12,74.08,74.23,72.48,73.08,122854,70.5342483881425,70.6770688154944,69.01083049639,69.5821122057972,129029.861776056,0.0,1.0
2021-01-13,72.91,74.08,72.56,73.78,116379,69.4202490547985,70.5342483881425,69.0870013909776,70.2486075334389,122229.363990066,0.0,1.0
2021-01-14,73.46,74.29,72.94,73.33,124306,69.9439239550884,70.7341969864351,69.4488131402689,69.8201462513835,130554.853712003,0.0,1.0
2021-01-15,71.61,72.535,70.84,72.43,191113,68.1824720177496,69.063197986419,67.4493271573437,68.9632236872727,200720.236814489,0.0,1.0
2021-01-19,72.37,72.91,71.45,72.31,163289,68.906095516332,69.4202490547985,68.0301302285743,68.8489673453913,171497.526328409,0.0,1.0
2021-01-20,72.46,72.96,71.67,72.45,116609,68.9917877727431,69.4678558639158,68.2396001886903,68.9822664109196,122470.926073584,0.0,1.0
2021-01-21,72.36,72.74,71.5,72.71,109619,68.8965741545086,69.2583859037998,68.0777370376916,69.2298218183294,115129.5392745,0.0,1.0
2021-01-22,73.25,73.47,71.54,71.67,137662,69.7439753567959,69.9534453169119,68.1158224849854,68.2396001886903,144582.258874887,0.0,1.0
2021-01-25,73.04,73.76,72.11,72.76,131194,69.5440267585034,70.2295648097921,68.6585401089222,69.2774286274467,137789.112978396,0.0,1.0
2021-01-26,72.6,73.755,72.155,73.53,94639,69.1250868382714,70.2248041288803,68.7013862371278,70.0105734878526,99396.4957479946,0.0,1.0
2021-01-27,70.12,71.03,69.05,71.03,168019,66.763789106055,67.6302330319893,65.7450033909455,67.6302330319893,176465.303089448,0.0,1.0
2021-01-28,70.01,71.68,69.85,71.17,160461,66.659054125997,68.2491215505137,66.5067123368218,67.7635320975176,168527.362971069,0.0,1.0
2021-01-29,69.42,70.11,68.96,69.91,284036,66.0972937784133,66.7542677442316,65.6593111345344,66.5638405077625,298314.469365456,0.0,1.0
2021-02-01,70.95,71.27,68.66,70.28,126325,67.5540621374016,67.8587457157521,65.3736702798308,66.9161308952303,132675.348697317,0.0,1.0
2021-02-02,71.42,72.61,70.8941,71.55,137125,68.001566143104,69.1346082000949,67.5008377248085,68.1253438468088,144018.263923369,0.0,1.0
2021-02-03,71.56,71.75,70.31,71.03,128286,68.3014890405427,68.4828373205553,67.108408250986,67.7956227857707,134406.237535331,0.175,1.0
2021-02-04,72.05,72.35,70.8177,71.41,78367,68.769176710049,69.0555160995426,67.5929899444724,68.1583193457959,82105.7139277184,0.0,1.0
2021-02-05,73.1,73.13,71.894,72.83,89218,69.7713645732766,69.799998512226,68.6202802275123,69.5136591227323,93474.3908176042,0.0,1.0
2021-02-08,75.59,75.62,73.65,73.88,116528,72.1479815060736,72.1766154450229,70.2963201206816,70.51584698596,122087.289708285,0.0,1.0
2021-02-09,75.52,76.0,74.24,75.6,107608,72.0811689818584,72.5393120050482,70.8594542533523,72.15752615239,112741.73650049,0.0,1.0
2021-02-10,75.06,76.06,74.62,76.06,94036,71.6421152513015,72.5965798829469,71.2221508133776,72.5965798829469,98522.2467991238,0.0,1.0
2021-02-11,75.86,76.37,74.74,75.54,157199,72.4056869566178,72.892463918757,71.336686569175,72.1002582744913,164698.611963242,0.0,1.0
2021-02-12,74.81,75.95,73.87,75.41,107209,71.4034990933902,72.4915887734659,70.5063023396435,71.9761778723774,112323.701104761,0.0,1.0
2021-02-16,75.36,77.9,74.77,75.04,128633,71.9284546407951,74.3527948051744,71.3653205081244,71.6230259586686,134769.792127607,0.0,1.0
2021-02-17,74.49,75.87,74.25,74.66,126273,71.0980704112636,72.4152316029343,70.8689988996688,71.2603293986434,132297.201817025,0.0,1.0
2021-02-18,73.14,74.35,72.95,74.08,157963,69.8095431585424,70.9644453628333,69.6281948785298,70.7067399122891,165499.060690906,0.0,1.0
2021-02-19,73.62,74.4462,73.5,73.53,321217,70.2676861817322,71.0562648603976,70.1531504259347,70.1817843648841,336541.543133206,0.0,1.0
2021-02-22,75.62,76.17,72.54,73.16,213062,72.1766154450229,72.7015709924279,69.2368643795552,69.8286324511753,223226.710488695,0.0,1.0
2021-02-23,75.06,76.66,71.4,75.28,194018,71.6421152513015,73.1692586619341,68.1487746994795,71.8520974702635,203274.163931605,0.0,1.0
2021-02-24,77.93,78.22,74.56,74.56,181912,74.3814287441237,74.6582234873009,71.1648829354788,71.1648829354788,190590.613804524,0.0,1.0
2021-02-25,75.4,77.81,75.33,77.23,104926,71.9666332260609,74.2668929883263,71.8998207018458,73.713303501972,109931.7842916,0.0,1.0
2021-02-26,75.06,76.13,73.88,75.49,203066,71.6421152513015,72.6633924071621,70.51584698596,72.052535042909,212753.823732516,0.0,1.0
2021-03-01,76.26,76.85,75.085,76.26,147581,72.787472809276,73.3506069419467,71.6659768670927,72.787472809276,154621.75873986,0.0,1.0
2021-03-02,75.11,76.22,74.44,76.22,95207,71.6898384828838,72.7492942240102,71.0503471796814,72.7492942240102,99749.1125845865,0.0,1.0
2021-03-03,75.34,76.3,74.7,75.52,115014,71.9093653481622,72.8256513945418,71.2985079839092,72.0811689818584,120501.060161581,0.0,1.0
2021-03-04,73.72,76.03,73.07,75.26,203055,70.3631326448967,72.5679459439975,69.7427306343272,71.8330081776306,212742.29894717,0.0,1.0
2021-03-05,77.16,77.675,73.91,74.79,296646,73.6464909777568,74.1380402630542,70.5444809249093,71.3844098007573,310798.315793663,0.0,1.0
2021-03-08,78.42,79.35,77.22,77.48,156032,74.84911641363,75.7367685210602,73.7037588556555,73.9519196598833,163475.937008814,0.0,1.0
2021-03-09,77.43,79.47,77.06,79.47,124343,73.9041964283011,75.8513042768576,73.5510445145923,75.8513042768576,130275.125842693,0.0,1.0
2021-03-10,79.02,79.08,77.14,77.81,160364,75.4217951926172,75.4790630705159,73.6274016851239,74.2668929883263,168014.607019596,0.0,1.0
2021-03-11,79.12,79.575,78.27,79.2,293882,75.5172416557817,75.9515230631804,74.7059467188832,75.5935988263134,307902.451548557,0.0,1.0
2021-03-12,79.7,79.98,78.45,79.52,144029,76.070831142136,76.3380812389968,74.8777503525793,75.8990275084399,150900.300780882,0.0,1.0
2021-03-15,79.1,79.41,77.96,79.41,148650,75.4981523631488,75.7940363989589,74.4100626830731,75.7940363989589,155741.758333933,0.0,1.0
2021-03-16,79.07,79.39,76.95,78.49,173977,75.4695184241994,75.774947106326,73.4460534051113,74.9159289378451,182277.05273907,0.0,1.0
2021-03-17,80.49,81.24,78.96,79.26,212211,76.8248582011359,77.5407066748699,75.3645273147185,75.6508667042121,222335.111186023,0.0,1.0
2021-03-18,79.73,82.14,79.25,80.02,191450,76.0994650810854,78.3997248433507,75.6413220578956,76.3762598242626,200583.650407208,0.0,1.0
2021-03-19,78.91,79.36,77.6,79.35,750966,75.3168040831362,75.7463131673766,74.0664554156808,75.7367685210602,786792.904735961,0.0,1.0
2021-03-22,77.63,79.51,76.45,79.5,142257,74.0950893546301,75.8894828621234,72.9688210892886,75.879938215807,149043.762632428,0.0,1.0
2021-03-23,76.7,77.56,76.33,76.68,263533,73.2074372471999,74.028276830415,72.8542853334911,73.188347954567,276105.568779122,0.0,1.0
2021-03-24,76.47,79.07,76.47,77.6,217735,72.9879103819215,75.4695184241994,72.9879103819215,74.0664554156808,228122.6488452,0.0,1.0
2021-03-25,77.72,78.28,75.16,76.23,156153,74.1809911714782,74.7154913651996,71.7375617144661,72.7588388703266,163602.70964762,0.0,1.0
2021-03-26,79.66,79.84,77.35,78.39,162159,76.0326525568702,76.2044561905664,73.8278392577694,74.8204824746806,169895.2424465,0.0,1.0
2021-03-29,77.81,80.45,77.74,79.39,169380,74.2668929883263,76.7866796158701,74.2000804641111,75.774947106326,177460.740172228,0.0,1.0
2021-03-30,78.9,79.17,76.855,78.0,171904,75.3072594368197,75.564964887364,73.355379265105,74.4482412683389,180105.15455524,0.0,1.0
2021-03-31,78.94,79.86,78.22,79.08,228863,75.3454380220856,76.2235454831993,74.6582234873009,75.4790630705159,239781.540784251,0.0,1.0
2021-04-01,80.23,80.55,78.46,79.11,162348,76.5766973969081,76.8821260790346,74.8872949988958,75.5076970094653,170093.259212899,0.0,1.0
2021-04-05,81.59,81.68,80.17,80.82,106109,77.8747692959458,77.9606711127939,76.5194295190094,77.1398315295789,111171.222570167,0.0,1.0
2021-04-06,81.82,82.99,81.31,81.37,147500,78.0942961612242,79.2110197802493,77.6075191990851,77.6647870769838,154536.894411404,0.0,1.0
2021-04-07,79.51,82.0,79.24,81.5,128027,75.8894828621234,78.2660997949204,75.6317774115792,77.7888674790977,134134.881225822,0.0,1.0
2021-04-08,79.9,80.0,79.0,80.0,111458,76.2617240684651,76.3571705316296,75.4027058999843,76.3571705316296,116775.411371568,0.0,1.0
2021-04-09,80.99,81.2,79.44,80.06,117001,77.3020905169586,77.5025280896041,75.8226703379082,76.4144384095284,122582.85547816,0.0,1.0
2021-04-12,80.96,81.46,79.975,80.97,81939,77.2734565780092,77.7506888938319,76.3333089158385,77.2830012243257,85848.1260418713,0.0,1.0
2021-04-13,79.74,80.97,79.25,80.61,109774,76.1090097274019,77.2830012243257,75.6413220578956,76.9393939569333,115011.071505881,0.0,1.0
2021-04-14,80.14,80.64,79.53,79.67,107382,76.49079558006,76.9680278958827,75.9085721547563,76.0421972031867,112504.954547019,0.0,1.0
2021-04-15,80.98,81.11,79.6,80.36,78076,77.2925458706421,77.416626272756,75.9753846789715,76.700777799022,81800.8309699306,0.0,1.0
2021-04-16,81.42,82.13,80.635,81.65,178584,77.7125103085661,78.3901801970343,76.9632555727245,77.9320371738445,187103.842383499,0.0,1.0
2021-04-19,81.0,81.19,79.94,81.19,136765,77.311635163275,77.4929834432876,76.2999026537309,77.4929834432876,143289.75162153,0.0,1.0
2021-04-20,80.27,81.065,79.38,80.45,202027,76.6148759821739,77.373675364332,75.7654024600095,76.7866796158701,211665.255371204,0.0,1.0
2021-04-21,81.43,81.61,80.01,80.3,111043,77.7220549548825,77.8938585885787,76.3667151779461,76.6435099211233,116340.612651698,0.0,1.0
2021-04-22,80.75,82.42,80.72,81.79,259654,77.0730190053637,78.6669749402114,77.0443850664143,78.0656622222749,272041.510383041,0.0,1.0
2021-04-23,82.39,82.82,80.61,80.98,173448,78.6383410012621,79.0487607928696,76.9393939569333,77.2925458706421,181722.815334706,0.0,1.0
2021-04-26,81.39,83.0,81.2039,82.5,122338,77.6838763696167,79.2205644265658,77.5062505016675,78.7433321107431,128174.471786456,0.0,1.0
2021-04-27,81.97,82.98,80.38,82.0,155260,78.237465855971,79.2014751339329,76.7198670916549,78.2660997949204,162667.106619082,0.0,1.0
2021-04-28,81.3,82.6,80.82,81.62,116990,77.5979745527686,78.8387785739076,77.1398315295789,77.9034032348952,122571.330692814,0.0,1.0
2021-04-29,82.48,82.61,81.195,81.67,98787,78.7242428181102,78.8483232202241,77.4977557664459,77.9511264664774,103499.906360809,0.0,1.0
2021-04-30,81.27,84.07,80.76,81.72,303726,77.5693406138193,80.2418415824263,77.0825636516801,77.9988496980597,318216.08672541,0.0,1.0
2021-05-03,83.98,84.0,81.47,81.96,310970,80.1559397655782,80.1750290582111,77.7602335401483,78.2279212096546,325805.681729588,0.0,1.0
2021-05-04,86.38,87.0,83.42,83.42,300507,82.4466548815271,83.0384229531472,79.6214395718568,79.6214395718568,314843.515450086,0.0,1.0
2021-05-05,85.69,86.815,84.9592,86.4,275393,81.9551055962297,83.0310712141053,81.2561583308578,82.6341594528446,287943.331880542,0.175,1.0
2021-05-06,86.94,86.99,84.8,85.65,134687,83.1506229494248,83.1984436435526,81.1038972407548,81.9168490409275,140825.015672129,0.0,1.0
2021-05-07,86.91,87.2699,86.37,86.85,133072,83.1219305329481,83.4661438892801,82.6054670363679,83.0645456999948,139136.416176183,0.0,1.0
2021-05-10,85.54,87.7,85.47,87.2,168267,81.8116435138463,83.8774975001675,81.7446945420674,83.3992905588894,175935.338318487,0.0,1.0
2021-05-11,84.73,85.94,83.73,84.09,200646,81.0369482689759,82.1942090668688,80.0805343864198,80.42484338414,209789.92846043,0.0,1.0
2021-05-12,82.01,85.46,81.56,84.7,165629,78.4355025084234,81.7351304032418,78.0051162612732,81.0082558524992,173177.118213034,0.0,1.0
2021-05-13,85.95,86.41,82.26,82.64,233860,82.2037732056943,82.6437235916701,78.6746059790624,79.0380432544337,244517.571592537,0.0,1.0
2021-05-14,86.98,87.23,85.78,86.81,155903,83.1888795047271,83.4279829753661,82.0411828456598,83.0262891446925,163007.880629399,0.0,1.0
2021-05-17,85.13,86.83,84.32,86.54,157298,81.4195138219983,83.0454174223437,80.6448185771279,82.7680573964024,164466.454187817,0.0,1.0
2021-05-18,83.19,85.22,83.19,85.22,142454,79.5640708898396,81.5055910714284,79.5640708898396,81.5055910714284,148945.976839319,0.0,1.0
2021-05-19,81.89,83.69,80.93,83.37,186859,78.3207328425167,80.0422778311176,77.4025755152629,79.7362253886997,195374.621184511,0.0,1.0
2021-05-20,81.1,81.96,80.53,81.88,251543,77.5651658752974,78.3876818142956,77.0200099622404,78.3111687036911,263006.429107592,0.0,1.0
2021-05-21,81.36,82.12,80.87,81.63,380001,77.8138334847619,78.5407080355046,77.3451906823095,78.0720652330521,397318.574030341,0.0,1.0
2021-05-24,82.17,82.84,80.61,81.52,203133,78.5885287296324,79.2293260309449,77.0965230728449,77.9668597059709,212390.267126942,0.0,1.0
2021-05-25,82.64,83.675,81.95,82.27,307284,79.0380432544337,80.0279316228793,78.37811767547,78.684170117888,321287.682670149,0.0,1.0
2021-05-26,83.44,84.25,82.86,83.16,193276,79.8031743604786,80.577869605349,79.2484543085961,79.5353784733629,202084.059553233,0.0,1.0
2021-05-27,84.28,85.18,83.53,84.14,301314,80.6065620218257,81.4673345161261,79.8892516099086,80.4726640782678,315045.615183587,0.0,1.0
2021-05-28,83.89,85.22,83.33,84.67,125408,80.2335606076288,81.5055910714284,79.6979688333974,80.9795634360225,131123.148970653,0.0,1.0
2021-06-01,85.61,85.98,83.93,84.76,246254,81.8785924856252,82.232465622171,80.2718171629311,81.0656406854526,257476.396454924,0.0,1.0
2021-06-02,84.08,85.9,83.645,85.74,221426,80.4152792453145,82.1559525115665,79.9992392064026,82.0029262903575,231516.923832417,0.0,1.0
2021-06-03,82.11,83.94,81.83,83.94,272246,78.531143896679,80.2813813017566,78.2633480095633,80.2813813017566,284652.915401444,0.0,1.0
2021-06-04,83.04,83.26,81.75,82.63,130559,79.4206088074562,79.6310198616185,78.1868348989588,79.0284791156082,136508.892626144,0.0,1.0
2021-06-07,82.9,83.34,82.55,83.04,111651,79.2867108638983,79.707532972223,78.9519660050037,79.4206088074562,116739.208868033,0.0,1.0
2021-06-08,83.2,83.44,82.46,83.23,100467,79.5736350286651,79.8031743604786,78.8658887555736,79.6023274451418,105045.526662052,0.0,1.0
2021-06-09,81.34,83.5,81.33,83.18,97363,77.7947052071108,79.8605591934319,77.7851410682853,79.554506751014,101800.069798017,0.0,1.0
2021-06-10,80.65,81.89,80.522,81.89,90175,77.1347796281471,78.3207328425167,77.01235865118,78.3207328425167,94284.4950755024,0.0,1.0
2021-06-11,80.86,81.17,80.04,80.86,90459,77.3356265434839,77.6321148470763,76.5513671597879,77.3356265434839,94581.4376494025,0.0,1.0
2021-06-14,80.0,80.85,79.53,80.56,127470,76.5131106044857,77.3260624046583,76.0635960796843,77.0487023787171,133279.119348758,0.0,1.0
2021-06-15,80.81,80.97,79.93,80.22,124699,77.2878058493561,77.4408320705651,76.4461616327068,76.723521658648,130381.838108346,0.0,1.0
2021-06-16,80.98,81.32,80.21,80.93,128475,77.4503962093906,77.7755769294597,76.7139575198225,77.4025755152629,134329.919654285,0.0,1.0
2021-06-17,78.97,81.195,78.17,81.09,158491,75.5280043054529,77.6560251941402,74.7628731994081,77.5556017364718,165713.822112686,0.0,1.0
2021-06-18,76.76,78.6,76.7,77.49,301100,73.414329625004,75.1741311689072,73.3569447920507,74.1125117592699,314821.862680718,0.0,1.0
2021-06-21,78.87,79.265,77.11,77.38,110256,75.4323629171973,75.810146400807,73.7490744838987,74.0073062321888,115280.635309616,0.0,1.0
2021-06-22,78.99,80.265,78.24,78.89,179547,75.5471325831041,76.766560283363,74.829822171187,75.4514911948485,187729.395479026,0.0,1.0
2021-06-23,78.64,79.51,78.42,78.83,243124,75.2123877242094,76.0444678020332,75.0019766700471,75.3941063618951,254203.754707363,0.0,1.0
2021-06-24,79.28,79.71,78.37,78.91,139786,75.8244926090453,76.2357505785444,74.9541559759193,75.4706194724996,146156.389560568,0.0,1.0
2021-06-25,79.29,81.03,78.93,79.64,565757,75.8340567478709,77.4982169035185,75.4897477501507,76.1688016067655,591539.928809881,0.0,1.0
2021-06-28,79.6,79.82,78.58,79.15,158423,76.1305450514633,76.3409561056256,75.1550028912561,75.700158804313,165642.723186541,0.0,1.0
2021-06-29,80.31,80.64,79.76,79.84,82161,76.8095989080781,77.1252154893216,76.2835712726722,76.3600843832767,85905.277514814,0.0,1.0
2021-06-30,80.62,80.815,79.82,80.12,114463,77.1060872116705,77.2925879187689,76.3409561056256,76.6278802703924,119679.358578622,0.0,1.0
2021-07-01,81.08,81.3253,80.77,80.98,162169,77.5460375976462,77.7806459230373,77.2495492940539,77.4503962093906,169559.437559181,0.0,1.0
2021-07-02,80.35,81.35,80.25,80.95,97185,76.8478554633803,77.8042693459364,76.7522140751247,77.421703792914,101613.957903107,0.0,1.0
2021-07-06,79.51,80.42,78.52,80.42,109844,76.0444678020332,76.9148044351592,75.0976180583027,76.9148044351592,114849.859462972,0.0,1.0
2021-07-07,80.43,80.71,78.7742,79.2,135696,76.9243685739848,77.1921644611005,75.3407384672485,75.7479794984408,141879.998267429,0.0,1.0
2021-07-08,79.62,80.475,78.67,79.17,128105,76.1496733291144,76.9674071986998,75.2410801406861,75.7192870819642,133943.05785026,0.0,1.0
2021-07-09,81.16,81.3318,80.13,80.37,103938,77.6225507082507,77.7868626132739,76.637444409218,76.8669837410314,108674.708612781,0.0,1.0
2021-07-12,81.94,82.11,80.17,80.98,148703,78.3685535366445,78.531143896679,76.6757009645202,77.4503962093906,155479.759037565,0.0,1.0
2021-07-13,80.46,82.06,80.18,81.94,117385,76.9530609904615,78.4833232025512,76.6852651033458,78.3685535366445,122734.521257974,0.0,1.0
2021-07-14,80.27,80.87,79.31,80.57,75407,76.7713423527758,77.3451906823095,75.853185025522,77.0582665175426,78843.4812326965,0.0,1.0
2021-07-15,80.53,81.75,79.7,79.79,84659,77.0200099622404,78.1868348989588,76.2261864397189,76.3122636891489,88517.117478203,0.0,1.0
2021-07-16,80.11,81.29,79.87,80.85,90245,76.6183161315669,77.746884512983,76.3887767997534,77.3260624046583,94357.6851465341,0.0,1.0
2021-07-19,78.98,80.22,78.22,78.96,130687,75.5375684442785,76.723521658648,74.8106938935359,75.5184401666274,136642.725898887,0.0,1.0
2021-07-20,81.67,82.13,79.07,79.2,179441,78.1103217883543,78.5502721743301,75.6236456937085,75.7479794984408,187618.564800036,0.0,1.0
2021-07-21,82.05,82.79,81.26,82.28,95198,78.4737590637256,79.1815053368171,77.7181920965063,78.6937342567135,99536.4054582499,0.0,1.0
2021-07-22,80.71,82.7409,80.48,82.12,79819,77.1921644611005,79.1345454151836,76.9721892681126,78.5407080355046,83456.5468525814,0.0,1.0
2021-07-23,82.02,82.175,80.97,81.33,75563,78.445066647249,78.5933107990451,77.4408320705651,77.7851410682853,79006.5905338529,0.0,1.0
2021-07-26,82.54,82.71,81.03,82.42,147368,78.9424018661781,79.1049922262126,77.4982169035185,78.8276322002714,154083.919825746,0.0,1.0
2021-07-27,80.55,82.39,79.56,81.78,165163,77.0391382398915,78.7989397837947,76.092288496161,78.2155273154355,172689.881454452,0.0,1.0
2021-07-28,80.14,81.505,79.29,81.28,108240,76.6470085480435,77.9525134977326,75.8340567478709,77.7373203741575,113172.761263902,0.0,1.0
2021-07-29,80.73,81.495,79.725,79.725,145675,77.2112927387516,77.942949358907,76.2500967867828,76.2500967867828,152313.765679222,0.0,1.0
2021-07-30,81.76,81.8,80.71,80.76,186417,78.1963990377844,78.2346555930866,77.1921644611005,77.2399851552283,194912.478164568,0.0,1.0
2021-08-02,80.83,83.48,80.59,82.1,142886,77.3069341270072,79.8414309157808,77.0773947951938,78.5215797578534,149397.664134829,0.0,1.0
2021-08-03,82.33,82.52,80.6,81.18,172364,78.7415549508413,78.923273588527,77.0869589340193,77.6416789859019,180219.048618729,0.0,1.0
2021-08-04,81.64,82.4,81.33,81.75,119691,78.249001801325,78.977434449157,77.9518779581303,78.3544328424585,124877.928344826,0.175,1.0
2021-08-05,82.74,82.77,81.61,82.21,136811,79.3033122126608,79.3320661329699,78.2202478810158,78.795326287199,142739.840545939,0.0,1.0
2021-08-06,82.74,84.14,82.7,83.77,164975,79.3033122126608,80.6451618270882,79.2649736522486,80.2905301432752,172124.355454359,0.0,1.0
2021-08-09,81.29,82.65,81.1,82.05,95408,77.9135393977181,79.2170504517333,77.7314312357601,78.6419720455501,99542.600425455,0.0,1.0
2021-08-10,82.4,82.6,80.89,81.29,131626,78.977434449157,79.169127251218,77.530153793596,77.9135393977181,137330.143421945,0.0,1.0
2021-08-11,83.1,83.21,82.46,82.74,103885,79.6483592563707,79.7537902975043,79.0349422897753,79.3033122126608,108386.959638588,0.0,1.0
2021-08-12,82.64,83.59,82.175,83.5,115753,79.2074658116303,80.1180066214203,78.7617800468383,80.0317448604928,120769.271204172,0.0,1.0
2021-08-13,82.95,83.16,82.2,82.92,105717,79.5045896548249,79.705867096989,78.7857416470959,79.4758357345157,110298.351177866,0.0,1.0
2021-08-16,82.84,83.32,82.16,82.71,98332,79.3991586136913,79.8592213386379,78.7474030866837,79.2745582923516,102593.31486915,0.0,1.0
2021-08-17,82.23,82.75,80.95,82.61,169129,78.8144955674051,79.3128968527638,77.5876616342143,79.1787118913211,176458.373169512,0.0,1.0
2021-08-18,81.79,82.74,81.41,81.89,131285,78.3927714028707,79.3033122126608,78.0285550789547,78.4886178039013,136974.365848313,0.0,1.0
2021-08-19,81.22,81.87,80.59,81.27,157862,77.8464469169967,78.4694485236952,77.2426145905044,77.894370117512,164703.106535754,0.0,1.0
2021-08-20,82.66,82.73,81.05,81.21,135898,79.2266350918364,79.2937275725577,77.6835080352448,77.8368622768937,141787.274784279,0.0,1.0
2021-08-23,83.23,83.39,82.5,83.27,72284,79.7729595777104,79.9263138193592,79.0732808501875,79.8112981381226,75416.4989220358,0.0,1.0
2021-08-24,83.28,83.7,83.03,83.5,86101,79.8208827782257,80.2234376625539,79.5812667756493,80.0317448604928,89832.2723380859,0.0,1.0
2021-08-25,84.15,84.83,82.92,83.47,109432,80.6547464671913,81.3065019941989,79.4758357345157,80.0029909401837,114174.344392068,0.0,1.0
2021-08-26,83.01,84.3,83.01,84.3,105256,79.5620974954432,80.7985160687371,79.5620974954432,80.7985160687371,109817.373285067,0.0,1.0
2021-08-27,85.26,85.52,83.42,83.43,214110,81.7186415186302,81.9678421613095,79.9550677396684,79.9646523797715,223388.669473149,0.0,1.0
2021-08-30,85.81,86.26,84.645,85.5,108278,82.2457967242981,82.6771055289355,81.1291861522924,81.9486728811034,112970.334656081,0.0,1.0
2021-08-31,84.98,85.83,84.54,85.83,95181,81.4502715957447,82.2649660045042,81.0285474312103,82.2649660045042,99305.7631550314,0.0,1.0
2021-09-01,85.11,85.6,83.65,85.1,89094,81.5748719170844,82.0445192821339,80.1755144620386,81.5652872769813,92954.9769653015,0.0,1.0
2021-09-02,85.79,86.42,84.9,85.55,105442,82.226627444092,82.8304597705843,81.3735944749202,81.9965960816187,110011.433779776,0.0,1.0
2021-09-03,85.3,85.755,84.93,85.66,117150,81.7569800790423,82.1930812037313,81.4023483952294,82.1020271227523,122226.811586471,0.0,1.0
2021-09-07,83.56,85.47,83.56,85.47,148948,80.0892527011111,81.9199189607943,80.0892527011111,81.9199189607943,155402.809493655,0.0,1.0
2021-09-08,84.56,84.59,83.13,83.46,105213,81.0477167114164,81.0764706317256,79.6771131766798,79.9934063000806,109772.509837366,0.0,1.0
2021-09-09,83.56,84.98,83.49,84.56,108020,80.0892527011111,81.4502715957447,80.0221602203898,81.0477167114164,112701.153969873,0.0,1.0
2021-09-10,83.11,85.48,82.915,83.73,126173,79.6579438964737,81.9295036008973,79.4710434144642,80.252191582863,131640.832251813,0.0,1.0
2021-09-13,80.66,83.82,79.99,83.82,226903,77.3097070712257,80.3384533437905,76.6675361843212,80.3384533437905,236736.06683231,0.0,1.0
2021-09-14,81.79,82.495,80.96,81.31,209906,78.3927714028707,79.068488530136,77.5972462743173,77.9327086779242,219002.484958343,0.0,1.0
2021-09-15,83.63,83.95,81.44,82.11,215391,80.1563451818325,80.4630536651302,78.0573089992639,78.6994798861684,224725.182880253,0.0,1.0
2021-09-16,81.63,83.98,81.23,82.955,193928,78.2394171612219,80.4918075854394,77.8560315570998,79.5093819748764,202332.062461299,0.0,1.0
2021-09-17,81.69,84.05,80.68,82.13,908517,78.2969250018402,80.5589000661607,77.3288763514319,78.7186491663745,947888.486402955,0.0,1.0
2021-09-20,80.77,80.83,78.96,80.27,161964,77.4151381123593,77.4726459529776,75.6803182537067,76.9359061072067,168982.870779268,0.0,1.0
2021-09-21,80.01,81.45,78.5388,81.45,121422,76.6867054645273,78.0668936393669,75.2766132125661,78.0668936393669,126683.942948805,0.0,1.0
2021-09-22,80.93,81.51,80.635,80.73,146758,77.5684923540082,78.1244014799853,77.2857454709681,77.3767995519471,153117.903668863,0.0,1.0
2021-09-23,82.43,82.94,80.775,81.08,70424,79.0061883694661,79.4950050147218,77.4199304324109,77.712261955554,73475.8939749523,0.0,1.0
2021-09-24,82.28,83.02,82.1,82.1,89219,78.8624187679203,79.5716821355463,78.6898952460654,78.6898952460654,93085.3939644335,0.0,1.0
2021-09-27,83.5,84.45,81.97,81.97,91296,80.0317448604928,80.9422856702829,78.5652949247257,78.5652949247257,95252.4028220101,0.0,1.0
2021-09-28,81.67,83.6,81.53,83.49,97858,78.2777557216341,80.1275912615233,78.1435707601914,80.0221602203898,102098.773608441,0.0,1.0
2021-09-29,82.51,82.84,80.88,82.05,69669,79.0828654902906,79.3991586136913,77.5205691534929,78.6419720455501,72688.1753001952,0.0,1.0
2021-09-30,79.85,83.16,79.8,83.16,123843,76.5333512228785,79.705867096989,76.4854280223632,79.705867096989,129209.859387993,0.0,1.0
2021-10-01,81.45,82.29,79.57,80.51,173026,78.0668936393669,78.8720034080234,76.264981299993,77.16593746968,180524.25353445,0.0,1.0
2021-10-04,81.53,82.16,80.38,81.29,106095,78.1435707601914,78.7474030866837,77.0413371483403,77.9135393977181,110692.732183241,0.0,1.0
2021-10-05,82.63,83.15,81.305,81.74,105716,79.1978811715272,79.696282456886,77.9279163578727,78.3448482023555,110297.307841873,0.0,1.0
2021-10-06,82.8,82.86,80.91,82.23,96959,79.3608200532791,79.4183278938974,77.5493230738021,78.8144955674051,101160.814550684,0.0,1.0
2021-10-07,83.86,84.635,82.88,83.49,121535,80.3767919042027,81.1196015121893,79.4374971741035,80.0221602203898,126801.83991602,0.0,1.0
2021-10-08,83.36,84.36,82.92,83.87,50808,79.8975598990501,80.8560239093554,79.4758357345157,80.3863765443058,53009.8151351723,0.0,1.0
2021-10-11,81.06,83.6,80.955,83.13,95161,77.6930926753479,80.1275912615233,77.5924539542658,79.6771131766798,99284.8964351703,0.0,1.0
2021-10-12,80.84,81.76,80.805,81.16,78388,77.4822305930807,78.3640174825616,77.44868435272,77.7889390763784,81785.0218236476,0.0,1.0
2021-10-13,81.2,81.72,79.83,80.79,64420,77.8272776367906,78.3256789221494,76.5141819426724,77.4343073925654,67211.7046726461,0.0,1.0
2021-10-14,83.46,83.62,81.55,82.1,84185,79.9934063000806,80.1467605417294,78.1627400403975,78.6898952460654,87833.2405753913,0.0,1.0
2021-10-15,83.7,85.06,83.35,84.6,289352,80.2234376625539,81.5269487165691,79.887975258947,81.0860552718286,301891.356262643,0.0,1.0
2021-10-18,84.93,85.05,82.98,83.21,64173,81.4023483952294,81.517364076466,79.5333435751341,79.7537902975043,66954.0006823613,0.0,1.0
2021-10-19,85.63,86.07,84.345,85.39,82755,82.0732732024431,82.4949973669774,80.8416469492008,81.8432418399698,86341.2701053217,0.0,1.0
2021-10-20,86.39,86.89,85.14,85.49,108686,82.8017058502751,83.2809378554278,81.6036258373935,81.9390882410004,113396.015741248,0.0,1.0
2021-10-21,88.11,88.4,85.94,86.38,178789,84.4502639480003,84.7282185109888,82.3703970456377,82.7921212101721,186536.998862429,0.0,1.0
2021-10-22,87.34,89.27,84.915,88.47,82858,83.7122466600652,85.5620821999544,81.3879714350748,84.7953109917102,86448.7337126064,0.0,1.0
2021-10-25,87.4,88.25,86.255,87.56,127142,83.7697545006835,84.584448909443,82.6723132088839,83.9231087423323,132651.824829084,0.0,1.0
2021-10-26,86.64,88.95,86.265,87.74,156292,83.0413218528515,85.2553737166567,82.681897848987,84.0956322641873,163065.069026656,0.0,1.0
2021-10-27,84.78,87.09,84.6,87.09,144443,81.2585787936836,83.4726306574888,81.0860552718286,83.4726306574888,150702.58084494,0.0,1.0
2021-10-28,85.3,85.98,84.97,85.16,96192,81.7569800790423,82.40873560605,81.4406869556416,81.6227951175996,100360.575844011,0.0,1.0
2021-10-29,86.38,86.77,84.83,84.83,212312,82.7921212101721,83.1659221741912,81.3065019941989,81.3065019941989,221512.751357635,0.0,1.0
2021-11-01,87.86,88.12,85.88,86.92,114722,84.2106479454239,84.4598485881033,82.3128892050194,83.309691775737,119693.591795332,0.0,1.0
2021-11-02,89.42,89.42,87.525,88.27,122415,85.7058518015002,85.7058518015002,83.8895625019717,84.6036181896491,127719.975589909,0.0,1.0
2021-11-03,89.43,89.88,87.33,89.14,132218,85.8831676434067,86.315320449395,83.8664545487946,85.6046691684364,137678.384070499,0.175,1.0
2021-11-04,90.46,91.13,89.45,89.93,119875,86.8723173993354,87.5157449104736,85.9023744347839,86.3633374278381,124825.638645654,0.0,1.0
2021-11-05,92.92,93.16,91.29,91.46,122714,89.2347527387381,89.4652342352652,87.6693992414916,87.8326569681983,127781.884636186,0.0,1.0
2021-11-08,93.46,93.82,92.625,93.81,156280,89.753336105924,90.0990583507147,88.9514525659236,90.0894549550261,162734.10475531,0.0,1.0
2021-11-09,93.99,94.16,92.66,93.18,132815,90.2623160774214,90.4255738041281,88.9850644508338,89.4844410266425,138300.039180167,0.0,1.0
2021-11-10,94.61,94.945,93.44,93.84,116847,90.8577266101164,91.1794403656854,89.7341293145468,90.118265142092,121672.587268644,0.0,1.0
2021-11-11,94.2,95.2,93.44,95.2,77235,90.4639873868826,91.4243269557455,89.7341293145468,91.4243269557455,80424.677378912,0.0,1.0
2021-11-12,93.82,94.82,93.63,94.73,101181,90.0990583507147,91.0593979195776,89.9165938326307,90.9729673583799,105359.607456149,0.0,1.0
2021-11-15,93.14,94.515,92.7,93.96,152079,89.4460274438879,90.7664943510744,89.0234780335883,90.2335058903555,158359.610424129,0.0,1.0
2021-11-16,93.86,94.64,92.63,93.29,115094,90.1374719334692,90.8865367971822,88.9562542637679,89.5900783792174,119847.191276604,0.0,1.0
2021-11-17,94.13,94.3,92.86,93.75,109540,90.3967636170622,90.5600213437689,89.1771323646063,90.0318345808943,114063.820289843,0.0,1.0
2021-11-18,95.22,95.23,93.775,94.43,112179,91.4435337471227,91.4531371428113,90.0558430701159,90.6848654877211,116811.806612144,0.0,1.0
2021-11-19,94.96,95.39,94.77,94.89,104918,91.1938454592184,91.6067914738294,91.0113809411344,91.126621689398,109250.939357036,0.0,1.0
2021-11-22,95.44,96.95,95.11,95.11,113597,91.6548084522725,93.1049212012555,91.3378963945478,91.3378963945478,118288.367659899,0.0,1.0
2021-11-23,96.69,96.94,94.7772,95.7,121508,92.8552329133511,93.0953178055669,91.0182953860302,91.9044967401769,126526.078836756,0.0,1.0
2021-11-24,95.29,96.56,94.74,96.56,79186,91.5107575169431,92.730388769399,90.9825707540685,92.730388769399,82456.2504425005,0.0,1.0
2021-11-26,90.56,93.57,90.29,92.75,112800,86.9683513562217,89.858973458499,86.7090596726288,89.0714950120314,117458.452882,0.0,1.0
2021-11-29,91.56,92.5,90.85,91.7,124548,87.9286909250846,88.8314101198157,87.246849831192,88.0631384647254,129691.625793859,0.0,1.0
2021-11-30,88.05,92.01,87.7,90.6,184100,84.5578990383759,88.3608437310729,84.2217801892739,87.0067649389762,191703.024606172,0.0,1.0
2021-12-01,87.35,91.04,87.18,89.99,110762,83.8856613401719,87.4293143492759,83.7224036134652,86.4209578019699,115336.286862731,0.0,1.0
2021-12-02,90.2,90.42,86.88,87.79,105176,86.6226291114311,86.8339038165809,83.4343017428064,84.3082107504716,109519.594329054,0.0,1.0
2021-12-03,88.8,90.51,87.89,90.51,150034,85.2781537150231,86.9203343777786,84.4042447073579,86.9203343777786,156230.155316472,0.0,1.0
2021-12-06,91.69,92.13,88.0,89.79,134058,88.0535350690368,88.4760844793364,84.5098820599328,86.2288898881973,139594.37301822,0.0,1.0
2021-12-07,92.7,93.675,90.3013,93.04,107099,89.0234780335883,89.9598091132296,86.7199115097569,89.3499934870017,111522.01103909,0.0,1.0
2021-12-08,92.56,93.47,92.0,92.97,97817,88.8890304939475,89.7629395016127,88.3512403353843,89.2827697171813,101856.679836512,0.0,1.0
2021-12-09,92.06,92.84,91.03,92.11,146478,88.408860709516,89.1579255732291,87.4197109535873,88.4568776879592,152527.298415333,0.0,1.0
2021-12-10,93.4,93.55,91.9606,92.98,86934,89.6957157317923,89.8397666671217,88.3134029563711,89.2923731128699,90524.22998975,0.0,1.0
2021-12-13,91.78,93.34,91.62,93.34,121806,88.1399656302344,89.6380953576605,87.9863112992164,89.6380953576605,126836.385742419,0.0,1.0
2021-12-14,90.57,92.75,90.26,91.38,111390,86.9779547519103,89.0714950120314,86.6802494855629,87.7558298026893,115990.222220975,0.0,1.0
2021-12-15,91.79,92.01,89.825,90.77,189816,88.1495690259231,88.3608437310729,86.2625017731075,87.1700226656829,197655.0859242,0.0,1.0
2021-12-16,90.9,92.7409,90.1757,92.22,125920,87.2948668096351,89.0627559219548,86.5992928599077,88.5625150405341,131120.287117921,0.0,1.0
2021-12-17,89.48,91.61,87.59,90.9,825632,85.9311846218498,87.9767079035277,84.116142836699,87.2948668096351,859729.232002407,0.0,1.0
2021-12-20,88.01,91.515,86.235,88.34,172400,84.5194854556214,87.8854756444858,82.8148827208898,84.8363975133462,179519.834014688,0.0,1.0
2021-12-21,90.02,90.05,88.62,88.92,93437,86.4497679890358,86.4785781761017,85.1052925926278,85.3933944632866,97295.7931022645,0.0,1.0
2021-12-22,91.21,91.22,89.56,89.7,160062,87.5925720759826,87.6021754716712,86.0080117873589,86.1424593269997,166672.295081549,0.0,1.0
2021-12-23,91.42,92.829,87.5709,91.86,67787,87.7942433854438,89.1473618379716,84.0978003509337,88.2167927957435,70586.4906517034,0.0,1.0
2021-12-27,93.23,93.42,91.14,91.88,74201,89.5324580050856,89.7149225231695,87.5253483061622,88.2359995871207,77265.3782118554,0.0,1.0
2021-12-28,93.96,94.39,92.94,93.2,84562,90.2335058903555,90.6464519049665,89.2539595301154,89.5036478180197,88054.2703245363,0.0,1.0
2021-12-29,94.49,94.925,93.77,94.16,60447,90.7424858618528,91.1602335743082,90.0510413722715,90.4255738041281,62943.3608276442,0.0,1.0
2021-12-30,93.74,95.49,93.48,95.0,65997,90.0222311852057,91.7028254307157,89.7725428973013,91.2322590419729,68722.5666210404,0.0,1.0
2021-12-31,94.56,94.78,93.47,93.68,94718,90.8097096316732,91.020984336823,89.7629395016127,89.9646108110739,98629.6962772809,0.0,1.0
2022-01-03,93.26,95.26,92.5,94.67,91863,89.5612681921515,91.4819473298772,88.8314101198157,90.9153469842481,95656.7895132905,0.0,1.0
2022-01-04,94.69,95.51,92.546,94.0,105937,90.9345537756254,91.7220322220929,88.8755857399834,90.27191947311,110312.022366671,0.0,1.0
2022-01-05,93.6,96.17,93.17,94.79,114815,89.8877836455649,92.3558563375424,89.4748376309538,91.0305877325117,119556.669039422,0.0,1.0
2022-01-06,93.74,94.3,92.28,92.42,117317,90.0222311852057,90.5600213437689,88.6201354146659,88.7545829543067,122161.997488986,0.0,1.0
2022-01-07,91.56,94.07,91.44,93.72,110836,87.9286909250846,90.3391432429304,87.813450176821,90.0030243938284,115413.342939977,0.0,1.0
2022-01-10,91.14,91.4,89.57,91.2,120074,87.5253483061622,87.7750365940665,86.0176151830475,87.582968680294,125032.857015543,0.0,1.0
2022-01-11,90.47,91.52,88.79,91.52,91159,86.8819207950241,87.8902773423301,85.2685503193345,87.8902773423301,94923.7154811192,0.0,1.0
2022-01-12,90.75,91.66,89.32,90.98,122062,87.1508158743057,88.0247248819709,85.7775302908318,87.3716939751441,127102.958117754,0.0,1.0
2022-01-13,90.57,91.76,90.22,91.34,57464,86.9779547519103,88.1207588388572,86.6418359028084,87.7174162199348,59837.1678759863,0.0,1.0
2022-01-14,90.45,90.67,89.01,89.84,84747,86.8627140036468,87.0739887087966,85.4798250244843,86.2769068666405,88246.9105176495,0.0,1.0
2022-01-18,88.82,89.58,88.28,89.58,103375,85.2973605064003,86.0272185787361,84.7787771392144,86.0272185787361,107644.216016638,0.0,1.0
2022-01-19,87.81,89.7,87.53,88.95,128421,84.3274175418488,86.1424593269997,84.0585224625672,85.4222046503525,133724.574269143,0.0,1.0
2022-01-20,86.22,89.28,86.04,88.18,100426,82.8004776273569,85.7391167080772,82.6276165049616,84.6827431823281,104573.427208579,0.0,1.0
2022-01-21,86.64,88.59,84.49,85.53,168302,83.2038202462793,85.0764824055619,81.1390901732241,82.1378433248415,175252.593412645,0.0,1.0
2022-01-24,90.15,90.41,85.22,86.2,301800,86.574612132988,86.8243004208923,81.840138058494,82.7812708359796,314263.839359819,0.0,1.0
2022-01-25,87.14,89.385,85.86,88.83,164708,83.6839900307107,85.8399523628079,82.4547553825662,85.306963902089,171510.167174543,0.0,1.0
2022-01-26,85.36,88.96,84.56,87.34,155075,81.9745855981348,85.4318080460411,81.2063139430445,83.8760579444833,161479.340254221,0.0,1.0
2022-01-27,84.82,87.26,84.15,85.9,196948,81.4560022309488,83.7992307789742,80.8125747198107,82.4931689653207,205081.625693299,0.0,1.0
2022-01-28,85.37,85.39,82.45,84.82,167540,81.9841889938234,82.0033957852007,79.1799974527438,81.4560022309488,174459.124076687,0.0,1.0
2022-01-31,86.8,86.84,84.45,84.71,325986,83.3574745772973,83.3958881600519,81.1006765904696,81.3503648783739,339448.681038934,0.0,1.0
2022-02-01,86.91,87.725,85.66,87.0,136657,83.4631119298722,84.2457886784955,82.2626874687937,83.5495424910699,142300.707406875,0.0,1.0
2022-02-02,86.7,87.64,85.94,86.42,136107,83.4487068363393,84.3534563683596,82.7172072147059,83.1792069757375,141409.943273816,0.195,1.0
2022-02-03,84.44,87.76,84.26,87.76,149903,81.273457961482,84.4689563086175,81.1002080510952,84.4689563086175,155743.457181297,0.0,1.0
2022-02-04,83.5,84.72,82.18,84.0,196840,80.3687084294617,81.5429578220838,79.0982090866247,80.8499581805363,204509.19669097,0.0,1.0
2022-02-07,83.5,84.58,83.29,83.38,102785,80.3687084294617,81.4082078917829,80.1665835340104,80.2532084892038,106789.665626302,0.0,1.0
2022-02-08,85.87,86.32,83.56,83.56,136833,82.6498322495554,83.0829570255226,80.4264583995907,80.4264583995907,142164.229378254,0.0,1.0
2022-02-09,86.53,87.44,86.08,86.56,105643,83.2850819209739,84.1609564679297,82.8519571450068,83.3139569060384,109759.017811543,0.0,1.0
2022-02-10,84.34,86.22,83.78,85.25,157408,81.1772080112671,82.9867070753077,80.6382082900635,82.0530825582229,163540.863811889,0.0,1.0
2022-02-11,83.12,84.78,82.2,84.6,112110,80.002958618645,81.6007077922128,79.1174590766677,81.4274578818259,116477.982325872,0.0,1.0
2022-02-14,84.64,85.05,83.42,83.57,191075,81.4659578619119,81.860582657793,80.2917084692898,80.4360833946122,198519.583203247,0.0,1.0
2022-02-15,87.33,89.4608,86.14,88.39,159753,84.0550815226933,86.1059754618729,82.9097071151357,85.0753309949715,165977.228708456,0.0,1.0
2022-02-16,86.33,87.82,85.45,87.37,155286,83.0925820205441,84.5267062787464,82.2455824586527,84.0935815027793,161336.18734685,0.0,1.0
2022-02-17,84.21,85.81,83.6,85.76,153723,81.0520830759877,82.5920822794265,80.4649583796766,82.543957304319,159712.290402997,0.0,1.0
2022-02-18,84.06,84.97,82.98,83.57,197470,80.9077081506653,81.7835826976211,79.8682086883441,80.4360833946122,205163.742484078,0.0,1.0
2022-02-22,83.29,84.34,83.2,83.47,151777,80.1665835340104,81.1772080112671,80.079958578817,80.3398334443972,157690.471175398,0.0,1.0
2022-02-23,82.21,83.95,81.97,83.68,111899,79.1270840716892,80.8018332054289,78.8960841911734,80.5419583398486,116258.76143326,0.0,1.0
2022-02-24,83.9,84.295,79.82,80.12,260945,80.7537082303214,81.1338955336704,76.8267102615525,77.1154601121973,271111.828543615,0.0,1.0
2022-02-25,85.42,85.73,83.73,84.01,120218,82.2167074735883,82.5150823192545,80.590083314956,80.8595831755578,124901.88278701,0.0,1.0
2022-02-28,84.56,85.47,83.77,84.75,232506,81.3889579017399,82.2648324486957,80.628583295042,81.5718328071483,241564.800273474,0.0,1.0
2022-03-01,81.92,84.96,81.23,84.56,172623,78.8479592160659,81.7739577025996,78.1838345595829,81.3889579017399,179348.664196227,0.0,1.0
2022-03-02,84.25,84.625,82.5,82.5,179296,81.0905830560737,81.4515203693796,79.4062089273125,79.4062089273125,186281.654795286,0.0,1.0
2022-03-03,84.11,84.78,83.09,84.78,154853,80.9558331257728,81.6007077922128,79.9740836335805,81.6007077922128,160886.316984285,0.0,1.0
2022-03-04,83.0,83.945,82.6206,83.19,140349,79.8874586783871,80.7970207079181,79.5222863672717,80.0703335837955,145817.21828074,0.0,1.0
2022-03-07,81.15,83.6,81.11,83.11,196760,78.106834599411,80.4649583796766,78.068334619325,79.9933336236235,204426.079764861,0.0,1.0
2022-03-08,80.03,82.58,80.03,81.57,227283,77.0288351570039,79.4832088874844,77.0288351570039,78.5110843903137,236138.303960139,0.0,1.0
2022-03-09,82.78,83.29,81.36,82.42,187822,79.6757087879143,80.1665835340104,78.3089594948623,79.3292089671405,195139.841195343,0.0,1.0
2022-03-10,82.65,82.88,81.04,81.48,142096,79.5505838526349,79.7719587381292,78.0009596541746,78.4244594351203,147632.284154644,0.0,1.0
2022-03-11,81.83,84.2,81.75,83.09,110937,78.7613342608725,81.0424580809662,78.6843343007005,79.9740836335805,115259.2803968,0.0,1.0
2022-03-14,81.75,83.18,81.23,82.08,168019,78.6843343007005,80.060708588774,78.1838345595829,79.0019591364098,174565.285098659,0.0,1.0
2022-03-15,82.56,83.25,81.63,82.35,157490,79.4639588974414,80.1280835539244,78.5688343604426,79.2618340019901,163626.058661151,0.0,1.0
2022-03-16,83.58,84.58,82.19,83.06,169307,80.4457083896337,81.4082078917829,79.1078340816462,79.9452086485161,175903.467609013,0.0,1.0
2022-03-17,84.28,84.74,82.74,83.45,159600,81.1194580411381,81.5622078121268,79.6372088078283,80.3205834543543,165818.267587273,0.0,1.0
2022-03-18,85.38,85.46,83.19,84.36,356620,82.1782074935023,82.2552074536742,80.0703335837955,81.1964580013101,370514.477361988,0.0,1.0
2022-03-21,85.43,85.75,84.67,85.0,106587,82.2263324686098,82.5343323092975,81.4948328469763,81.8124576826856,110739.797539628,0.0,1.0
2022-03-22,84.89,86.2,84.71,84.95,120503,81.7065827374492,82.9674570852647,81.5333328270623,81.7643327075781,125197.986836273,0.0,1.0
2022-03-23,83.32,84.76,83.09,84.76,92526,80.1954585190748,81.5814578021698,79.9740836335805,81.5814578021698,96130.9588144112,0.0,1.0
2022-03-24,83.49,83.94,82.9,83.82,155013,80.3590834344402,80.7922082104074,79.7912087281722,80.6767082701495,161052.550836503,0.0,1.0
2022-03-25,83.68,84.425,83.21,83.8,87874,80.5419583398486,81.2590204689498,80.0895835738384,80.6574582801065,91297.7095611781,0.0,1.0
2022-03-28,83.88,84.065,83.05,83.3,202241,80.7344582402784,80.912520648176,79.9355836534946,80.1762085290319,210120.628164898,0.0,1.0
2022-03-29,85.52,86.1,84.79,84.79,220133,82.3129574238032,82.8712071350497,81.6103327872343,81.6103327872343,228709.728689155,0.0,1.0
2022-03-30,85.41,85.78,84.32,85.26,139067,82.2070824785668,82.563207294362,81.1579580212241,82.0627075532444,144485.269539845,0.0,1.0
2022-03-31,83.04,85.93,82.94,85.37,224496,79.9259586584731,82.7075822196844,79.8297087082581,82.1685824984808,233242.71804682,0.0,1.0
2022-04-01,83.56,84.37,82.78,83.11,264149,80.4264583995907,81.2060829963316,79.6757087879143,79.9933336236235,274440.661434277,0.0,1.0
2022-04-04,83.24,83.75,82.64,83.75,160155,80.1184585589029,80.609333304999,79.5409588576134,80.609333304999,166394.891262154,0.0,1.0
2022-04-05,82.07,83.55,81.87,82.94,154363,78.9923341413883,80.4168334045692,78.7998342409585,79.8297087082581,160377.225811868,0.0,1.0
2022-04-06,81.25,82.15,81.1,81.42,263788,78.2030845496259,79.0693341015602,78.0587096243035,78.3667094649913,274065.59630521,0.0,1.0
2022-04-07,80.68,81.165,80.46,81.07,326749,77.6544598334009,78.1212720919433,77.442709942928,78.0298346392391,339479.656114498,0.0,1.0
2022-04-08,78.87,81.165,78.75,80.68,231372,75.9123357345107,78.1212720919433,75.7968357942528,77.6544598334009,240386.61784588,0.0,1.0
2022-04-11,78.4,79.56,78.035,78.44,217722,75.4599609685006,76.5764603909937,75.1086486502161,75.4984609485866,226204.792328548,0.0,1.0
2022-04-12,79.16,80.245,78.755,79.05,276267,76.191460590134,77.2357725499659,75.8016482917636,76.0855856448976,287030.797816624,0.0,1.0
2022-04-13,80.06,80.64,79.36,79.52,109672,77.0577101420683,77.6159598533149,76.3839604905639,76.5379604109077,113944.994002703,0.0,1.0
2022-04-14,78.61,80.57,78.46,80.16,113306,75.6620858639519,77.5485848881644,75.5177109386295,77.1539600922833,117720.5803712,0.0,1.0
2022-04-18,79.2,79.61,78.34,78.55,212105,76.22996057022,76.6245853661012,75.4022109983716,75.604335893823,220368.945154126,0.0,1.0
2022-04-19,81.11,81.6702,79.48,79.48,197790,78.068334619325,78.607526840429,76.4994604308218,76.4994604308218,205496.210188513,0.0,1.0
2022-04-20,81.98,83.04,81.79,82.575,94068,78.9057091861949,79.9259586584731,78.7228342807865,79.4783963899737,97733.0375651603,0.0,1.0
2022-04-21,81.51,83.6,80.94,82.74,209191,78.4533344201847,80.4649583796766,77.9047097039597,79.6372088078283,217341.411120609,0.0,1.0
2022-04-22,79.7,81.57,79.6,81.22,193598,76.7112103212946,78.5110843903137,76.6149603710797,78.1742095645615,201140.883260406,0.0,1.0
2022-04-25,80.03,80.03,77.565,79.62,335703,77.0288351570039,77.0288351570039,74.656273884206,76.6342103611227,348782.518069237,0.0,1.0
2022-04-26,68.28,78.38,68.27,74.45,408971,65.7194660067503,75.4407109784576,65.7098410117288,71.6580879350111,424905.154846081,0.0,1.0
2022-04-27,71.99,72.12,68.715,69.25,642515,69.2903391597239,69.4154640950033,66.1381532901852,66.653090523835,667548.397235819,0.0,1.0
2022-04-28,71.91,72.79,70.9,71.94,475832,69.213339199552,70.0603387614433,68.2412147023813,69.2422141846165,494371.164803178,0.0,1.0
2022-04-29,69.94,71.86,69.53,71.33,808021,67.317215180318,69.1652142244445,66.9225903844368,68.6550894883054,839502.771893082,0.0,1.0
2022-05-02,71.03,71.43,69.28,69.9,312364,68.3663396376607,68.7513394385204,66.6819655088995,67.278715200232,324534.193838539,0.0,1.0
2022-05-03,71.67,72.219,70.34,70.85,216765,68.9823393190362,69.5107515457161,67.7022149811777,68.1930897272738,225210.50609997,0.0,1.0
2022-05-04,74.2,74.33,71.25,71.78,159201,71.6051504623929,71.7306042300494,68.7583149655727,69.2697803260183,164970.174962541,0.195,1.0
2022-05-05,72.08,73.81,71.12,73.25,228709,69.5592890206102,71.2287891594234,68.6328611979162,70.6883729295186,236997.027314575,0.0,1.0
2022-05-06,70.71,71.88,69.71,71.88,165673,68.2371993153073,69.3662832242156,67.2721703333343,69.3662832242156,171676.709295601,0.0,1.0
2022-05-09,71.02,71.77,69.73,69.95,212805,68.5363582997189,69.2601300361986,67.2914709129738,67.5037772890078,220516.693255089,0.0,1.0
2022-05-10,70.05,71.82,69.11,71.82,152025,67.6002801872051,69.3083814852972,66.6931529441506,69.3083814852972,157534.128860247,0.0,1.0
2022-05-11,69.61,71.52,69.17,70.37,164012,67.175667435137,69.0188727907054,66.7510546830689,67.9090894614365,169955.517465068,0.0,1.0
2022-05-12,70.34,70.49,68.465,69.21,271966,67.8801385919773,68.0248929392732,66.070709250778,66.7896558423478,281821.587828357,0.0,1.0
2022-05-13,71.36,72.075,69.455,69.455,267255,68.8644681535897,69.5544638757003,67.0260879429312,67.0260879429312,276939.869156687,0.0,1.0
2022-05-16,70.18,70.97,69.43,70.97,178292,67.7257339548616,68.4881068506202,67.0019622183819,68.4881068506202,184753.000511437,0.0,1.0
2022-05-17,71.68,71.68,70.73,71.36,129257,69.173277427821,69.173277427821,68.2564998949467,68.8644681535897,133941.055050742,0.0,1.0
2022-05-18,70.67,74.1,69.91,70.58,352546,68.1985981560284,71.5086475641956,67.4651761297289,68.1117455476508,365321.670732871,0.0,1.0
2022-05-19,70.75,71.73,69.75,69.88,251317,68.2758004745862,69.2215288769197,67.3107714926132,67.4362252602697,260424.30299471,0.0,1.0
2022-05-20,70.45,71.24,68.69,71.09,277580,67.9862917799943,68.7486646757529,66.2878407717219,68.603910328457,287639.029692665,0.0,1.0
2022-05-23,70.68,71.375,70.0,71.16,188284,68.2082484458481,68.8789435883193,67.5520287381065,68.6714623571951,195107.093690661,0.0,1.0
2022-05-24,70.6,70.86,69.03,70.38,187653,68.1310461272902,68.3819536626032,66.6159506255927,67.9187397512562,194453.227317954,0.0,1.0
2022-05-25,71.8,72.25,69.875,70.45,258140,69.2890809056578,69.7233439475456,67.4314001153599,67.9862917799943,267494.556974078,0.0,1.0
2022-05-26,72.66,73.46,72.37,72.53,160143,70.1190058301545,70.8910290157329,69.8391474253824,69.993552062498,165946.311449213,0.0,1.0
2022-05-27,74.03,74.445,73.05,73.05,156844,71.4410955354575,71.8415825629762,70.495367133124,70.495367133124,162527.761269243,0.0,1.0
2022-05-31,73.72,74.42,72.24,73.57,211517,71.1419365510458,71.8174568384269,69.7136936577259,70.9971822037499,219182.018313652,0.0,1.0
2022-06-01,74.38,74.85,73.21,74.29,140617,71.778855679148,72.2324193006753,70.6497717702396,71.6920030707704,145712.722236089,0.0,1.0
2022-06-02,76.55,76.67,74.62,74.67,163787,73.8729685700293,73.988772047866,72.0104626348215,72.0587140839202,169722.363845639,0.0,1.0
2022-06-03,76.11,76.63,75.21,76.37,163116,73.4483558179612,73.9501708885871,72.5798297341855,73.6992633532742,169027.047940589,0.0,1.0
2022-06-06,76.64,76.94,76.26,76.57,116700,73.9598211784069,74.2493298729987,73.5931101652571,73.8922691496687,120929.010610037,0.0,1.0
2022-06-07,76.65,76.845,75.145,75.86,181892,73.9694714682266,74.1576521197113,72.5171028503573,73.207098572468,188483.458422287,0.0,1.0
2022-06-08,75.28,76.14,75.0,76.0,120257,72.6473817629237,73.4773066874204,72.3771736479712,73.3422026299442,124614.910273618,0.0,1.0
2022-06-09,74.84,75.8625,74.77,75.27,147968,72.2227690108556,73.2095111449229,72.1552169821175,72.6377314731039,153330.110042382,0.0,1.0
2022-06-10,72.78,75.2,72.16,73.73,151678,70.2348093079913,72.5701794443658,69.636491339168,71.1515868408656,157174.554167174,0.0,1.0
2022-06-13,71.0,72.05,70.33,71.21,205186,68.5170577200794,69.530338151151,67.8704883021576,68.7197138062937,212621.5935821,0.0,1.0
2022-06-14,71.05,71.76,70.025,70.9,199487,68.5653091691781,69.2504797463789,67.5761544626558,68.4205548218821,206716.071461563,0.0,1.0
2022-06-15,71.48,72.48,70.36,71.79,229446,68.9802716314264,69.9453006133994,67.8994391716167,69.2794306158381,237760.734947991,0.0,1.0
2022-06-16,68.91,70.4,68.63,70.4,203117,66.500147147756,67.9380403308957,66.2299390328035,67.9380403308957,210477.61652167,0.0,1.0
2022-06-17,68.59,70.0,68.38,69.41,418139,66.1913378735246,67.5520287381065,65.9886817873103,66.9826616387424,433291.650106857,0.0,1.0
2022-06-21,70.34,70.76,68.82,69.43,226829,67.8801385919773,68.2854507644059,66.4132945393784,67.0019622183819,235048.899294465,0.0,1.0
2022-06-22,70.09,70.26,69.25,69.49,219958,67.638881346484,67.8029362734194,66.8282570016268,67.0598639573003,227928.905876286,0.0,1.0
2022-06-23,69.93,70.985,69.43,70.16,213947,67.4844767093684,68.5025822853498,67.0019622183819,67.7064333752221,221700.077403475,0.0,1.0
2022-06-24,72.5,72.5,69.41,70.51,520388,69.9646011930389,69.9646011930389,66.9826616387424,68.0441935189127,539245.980919759,0.0,1.0
2022-06-27,72.96,73.8,71.245,73.05,190412,70.4085145247464,71.2191388696037,68.7534898206628,70.495367133124,197312.208811297,0.0,1.0
2022-06-28,72.75,74.02,72.73,73.21,253362,70.2058584385321,71.4314452456377,70.1865578588926,70.6497717702396,262543.410335734,0.0,1.0
2022-06-29,72.64,73.2,71.59,73.18,172120,70.0997052505151,70.6401214804199,69.0864248194435,70.6208209007805,178357.337670947,0.0,1.0
2022-06-30,73.26,73.68,71.01,71.88,163682,70.6980232193383,71.1033353917669,68.5267080098992,69.3662832242156,169613.55882324,0.0,1.0
2022-07-01,73.71,74.39,72.42,73.16,130969,71.1322862612261,71.7885059689677,69.887398874481,70.601520321141,135715.095035012,0.0,1.0
2022-07-05,74.1,74.135,72.03,72.64,221646,71.5086475641956,71.5424235785646,69.5110375715116,70.0997052505151,229678.07614115,0.0,1.0
2022-07-06,74.29,74.83,72.9975,73.91,125602,71.6920030707704,72.2131187210358,70.4447031115704,71.3252920576207,130153.604032921,0.0,1.0
2022-07-07,75.61,75.87,74.345,74.88,120730,72.9658413269747,73.2167488622877,71.7450796647789,72.2613701701345,125105.050993571,0.0,1.0
2022-07-08,74.86,76.505,74.36,75.55,105944,72.242069590495,73.8295422658405,71.7595550995085,72.9079395880564,109783.231363066,0.0,1.0
2022-07-11,74.59,75.0,74.06,74.41,109546,71.9815117653623,72.3771736479712,71.4700464049167,71.8078065486072,113515.761750532,0.0,1.0
2022-07-12,73.74,75.46,73.62,74.67,114539,71.1612371306853,72.8210869796788,71.0454336528486,72.0587140839202,118689.699625219,0.0,1.0
2022-07-13,73.48,73.86,72.51,73.11,75565,70.9103295953723,71.2770406085221,69.9742514828586,70.5532688720424,78303.347787039,0.0,1.0
2022-07-14,71.43,71.54,69.0,70.09,175762,68.9320201823278,69.0381733703448,66.5869997561335,67.638881346484,182131.317590757,0.0,1.0
2022-07-15,73.71,73.95,71.88,72.98,188524,71.1322862612261,71.3638932168996,69.3662832242156,70.4278151043859,195355.790884718,0.0,1.0
2022-07-18,72.82,74.475,72.26,73.88,199153,70.2734104672702,71.8705334324354,69.7329942373653,71.2963411881615,206369.967866501,0.0,1.0
2022-07-19,76.38,76.63,72.34,73.71,195684,73.7089136430939,73.9501708885871,69.8101965559232,71.1322862612261,202775.257174074,0.0,1.0
2022-07-20,77.51,77.805,76.08,76.23,156147,74.7993963927233,75.0840799424054,73.419404948502,73.564159295798,161805.50316817,0.0,1.0
2022-07-21,79.38,79.38,77.18,77.63,152467,76.6040005890127,76.6040005890127,74.4809368286723,74.9151998705601,157992.146192635,0.0,1.0
2022-07-22,79.53,80.09,78.44,79.6,149041,76.7487549363087,77.2891711662135,75.6968733459582,76.8163069650468,154441.993747477,0.0,1.0
2022-07-25,79.28,80.35,78.645,79.7,169733,76.5074976908155,77.5400787015265,75.8947042872626,76.9128098632441,175883.836828392,0.0,1.0
2022-07-26,83.58,83.84,80.25,80.6,287797,80.6571223132991,80.9080298486121,77.4435758033292,77.7813359470197,298226.276491318,0.0,1.0
2022-07-27,86.4,86.745,82.94,84.55,267717,83.3785040424629,83.7114390412435,80.0395037648364,81.5932004258129,277418.611255246,0.0,1.0
2022-07-28,88.49,88.62,85.5,86.14,280119,85.3954146147863,85.5208683824428,82.5099779586872,83.1275965071499,290270.038758123,0.0,1.0
2022-07-29,90.82,90.83,88.03,88.49,404421,87.6439321427833,87.653582432603,84.9515012830788,85.3954146147863,419076.532989904,0.0,1.0
2022-08-01,91.5,92.255,89.65,90.47,190036,88.3001518505249,89.0287487319145,86.5148482338749,87.3061719990928,196922.583207275,0.0,1.0
2022-08-02,89.69,90.98,89.51,90.98,141635,86.5534493931539,87.798336779899,86.3797441763987,87.798336779899,146767.612834212,0.0,1.0
2022-08-03,90.91,91.055,88.91,89.68,108372,87.9189654026456,88.0591947501693,85.9847675057663,86.7294336960648,112058.854137785,0.195,1.0
2022-08-04,91.36,91.36,90.21,90.7,122705,88.3541599294434,88.3541599294434,87.2419961387378,87.7158746234733,126879.467915853,0.0,1.0
2022-08-05,91.65,91.7642,90.15,90.5,143409,88.6346186244909,88.7450613244027,87.1839702018315,87.5224548337853,148287.825388897,0.0,1.0
2022-08-08,92.29,92.905,90.66,91.88,160105,89.2535619514922,89.8483278047826,87.6771906655357,88.857051382632,165551.829270753,0.0,1.0
2022-08-09,92.12,92.47,91.325,92.42,182844,89.0891551302575,89.4276397622114,88.320311466248,89.3792848147894,189064.41817046,0.0,1.0
2022-08-10,93.94,94.32,92.26,93.3,183497,90.8492752164176,91.2167728168247,89.2245489830391,90.2303318894162,189739.633463635,0.0,1.0
2022-08-11,94.23,94.97,93.24,94.8,120423,91.1297339114651,91.8453871333104,90.1723059525099,91.6809803120757,124519.83346099,0.0,1.0
2022-08-12,96.12,96.13,93.44,94.69,116232,92.957550924016,92.9672219135004,90.3657257421978,91.5745994277473,120186.254144456,0.0,1.0
2022-08-15,95.54,95.68,92.235,94.67,207300,92.396633533921,92.5320273867026,89.2003715093281,91.5552574487785,214352.420023279,0.0,1.0
2022-08-16,95.62,96.19,93.035,95.37,160984,92.4740014497962,93.0252478504067,89.9740506680798,92.2322267126863,166460.733164629,0.0,1.0
2022-08-17,94.51,95.0605,93.53,94.89,138995,91.4005216170282,91.9329095881442,90.4527646475574,91.7680192174353,143723.659532733,0.0,1.0
2022-08-18,94.8,95.095,94.105,94.67,160106,91.6809803120757,91.9662745018654,91.0088465429101,91.5552574487785,165552.86329111,0.0,1.0
2022-08-19,93.85,94.63,93.15,94.63,145147,90.762236311058,91.5165734908409,90.0852670471503,91.5165734908409,150084.952769507,0.0,1.0
2022-08-22,92.01,93.82,91.36,92.79,133508,88.9827742459291,90.7332233426049,88.3541599294434,89.7371114257121,138049.98983342,0.0,1.0
2022-08-23,91.59,92.62,91.01,91.77,101881,88.5765926875845,89.5727046044773,88.0156752974895,88.7506704983036,105347.02799996,0.0,1.0
2022-08-24,91.77,92.53,91.13,91.87,88644,88.7506704983036,89.4856656991178,88.1317271713023,88.8473803931476,91659.7005332539,0.0,1.0
2022-08-25,92.94,93.01,92.12,92.17,104645,89.882176267978,89.9498731943688,89.0891551302575,89.1375100776795,108205.060266937,0.0,1.0
2022-08-26,89.78,93.17,89.34,93.17,131857,86.8261435909088,90.1046090261191,86.4006200535954,90.1046090261191,136342.822223876,0.0,1.0
2022-08-29,89.62,89.84,88.73,89.39,123571,86.6714077591585,86.8841695278152,85.8106896950472,86.4489750010174,127774.929545087,0.0,1.0
2022-08-30,87.79,89.98,87.565,89.98,132491,84.901616683514,87.0195633805967,84.684019420115,87.0195633805967,136998.391130266,0.0,1.0
2022-08-31,86.85,89.98,86.62,88.34,111417,83.9925436719807,87.0195633805967,83.7701109138396,85.4335211051558,115207.446125102,0.0,1.0
2022-09-01,86.76,88.5029,85.32,86.05,154643,83.9055047666212,85.5910615238566,82.5128822808681,83.218864513229,159904.010080366,0.0,1.0
2022-09-02,85.79,87.86,85.32,87.6,137295,82.9674187866347,84.9693136099047,82.5128822808681,84.7178678833104,141965.824925693,0.0,1.0
2022-09-06,85.63,86.4125,84.93,85.77,133424,82.8126829548844,83.5694378820384,82.1357136909767,82.9480768076659,137963.132123425,0.0,1.0
2022-09-07,87.62,87.88,85.155,85.75,147717,84.7372098622792,84.9886555888735,82.3533109543756,82.9287348286971,152742.38508721,0.0,1.0
2022-09-08,87.71,88.0,85.9,86.93,146728,84.8242487676388,85.1047074626863,83.0737996709631,84.0699115878559,151719.738954055,0.0,1.0
2022-09-09,88.63,88.76,86.59,88.34,107743,85.7139798002032,85.8397026635004,83.7410979453864,85.4335211051558,111408.45533318,0.0,1.0
2022-09-12,89.04,89.475,88.08,89.32,133358,86.1104903690635,86.5311784116347,85.1820753785614,86.3812780746266,137894.886779857,0.0,1.0
2022-09-13,85.69,87.79,85.23,87.79,167528,82.8707088917908,84.901616683514,82.4258433755085,84.901616683514,173227.362381379,0.0,1.0
2022-09-14,84.88,85.695,83.94,85.62,175836,82.0873587435547,82.875544386533,81.1782857320214,82.8030119654,181818.003508023,0.0,1.0
2022-09-15,84.43,85.1,83.74,84.69,154650,81.6521642167569,82.3001205122114,80.9848659423335,81.9036099433512,159911.248222866,0.0,1.0
2022-09-16,83.54,83.66,82.05,83.42,400104,80.7914461526456,80.9074980264583,79.3504687194706,80.6753942788328,413715.680950284,0.0,1.0
2022-09-19,85.71,85.96,82.42,83.25,125337,82.8900508707596,83.1318256078695,79.7082953303932,80.5109874575981,129601.009495696,0.0,1.0
2022-09-20,85.35,85.95,84.2717,85.24,138456,82.5418952493213,83.1221546183851,81.4990724532189,82.4355143649929,143166.322560266,0.0,1.0
2022-09-21,84.41,86.745,84.29,86.06,163607,81.6328222377881,83.8909982823946,81.5167703639753,83.2285355027134,169172.968561257,0.0,1.0
2022-09-22,82.87,84.35,82.82,84.13,99616,80.1434898571911,81.5747963008817,80.0951349097691,81.362034532225,103004.971891167,0.0,1.0
2022-09-23,81.78,82.3,80.82,82.03,127962,79.0893520033919,79.5922434565805,78.1609370128898,79.3311267405018,132315.312933038,0.0,1.0
2022-09-26,81.45,82.99,81.15,81.67,175449,78.7702093504068,80.2595417310038,78.4800796658749,78.9829711190635,181417.837629832,0.0,1.0
2022-09-27,80.68,82.35,80.165,82.01,151038,78.0255431601083,79.6405984040024,77.5274872016619,79.311784761533,156176.366693082,0.0,1.0
2022-09-28,83.22,84.03,80.975,81.08,179740,80.4819744891449,81.265324637381,78.310837349898,78.4123827394841,185854.818982075,0.0,1.0
2022-09-29,82.32,82.47,81.28,82.41,153094,79.6115854355493,79.7566502778152,78.6058025291721,79.6986243409088,158302.312547245,0.0,1.0
2022-09-30,81.71,83.785,81.625,82.62,242653,79.0216550770011,81.0283853950133,78.9394516663837,79.9017151200811,250908.141707229,0.0,1.0
2022-10-03,84.09,85.01,82.18,82.22,219159,81.3233505742874,82.2130816068518,79.4761915827677,79.5148755407053,226614.867437924,0.0,1.0
2022-10-04,86.28,86.61,85.25,85.25,193000,83.4412972713701,83.7604399243552,82.4451853544773,82.4451853544773,199565.928916994,0.0,1.0
2022-10-05,85.5,86.44,84.96,85.05,143520,82.6869600915873,83.5960331031205,82.1647266594298,82.2517655647894,148402.601648533,0.0,1.0
2022-10-06,85.73,86.435,84.88,84.88,144718,82.9093928497284,83.5911976083783,82.0873587435547,82.0873587435547,149641.358036319,0.0,1.0
2022-10-07,83.83,85.0,83.15,84.83,147815,81.0719048476931,82.2034106173674,80.4142775627542,82.0390037961327,152843.719082204,0.0,1.0
2022-10-10,84.85,85.245,83.675,84.4,132675,82.0583457751015,82.4403498597352,80.9220045106849,81.6231512483037,137188.65087597,0.0,1.0
2022-10-11,85.54,86.55,84.67,84.85,167182,82.7256440495248,83.7024139874488,81.8842679643824,82.0583457751015,172869.591337828,0.0,1.0
2022-10-12,83.96,85.71,83.86,85.71,90788,81.1976277109902,82.8900508707596,81.1009178161463,82.8900508707596,93876.6401788395,0.0,1.0
2022-10-13,85.61,86.02,81.57,82.52,139459,82.7933409759156,83.1898515447758,78.8862612242195,79.8050052252372,144203.44497842,0.0,1.0
2022-10-14,83.53,86.36,83.1421,86.36,98456,80.7817751631612,83.5186651872453,80.4066374810615,83.5186651872453,101805.508276951,0.0,1.0
2022-10-17,87.04,87.35,84.4,84.4,194846,84.1762924721843,84.4760931462005,81.6231512483037,81.6231512483037,201474.730496169,0.0,1.0
2022-10-18,88.54,89.58,87.26,89.02,127834,85.6269408948437,86.6327238012209,84.389054240841,86.0911483900947,132182.958327331,0.0,1.0
2022-10-19,87.5,88.24,86.095,87.83,153589,84.6211579884665,85.3368112103118,83.2623839659088,84.9403006414516,158814.152624001,0.0,1.0
2022-10-20,82.5,87.25,82.27,87.23,241363,79.7856632462684,84.3793832513566,79.5632304881273,84.3600412723878,249574.255446593,0.0,1.0
2022-10-21,85.28,85.59,82.28,83.17,249151,82.4741983229305,82.7739989969468,79.5729014776117,80.4336195417229,257627.205987554,0.0,1.0
2022-10-24,86.94,87.73,85.42,86.08,316097,84.0795825773403,84.8435907466076,82.6095921757121,83.2478774816822,326850.732812824,0.0,1.0
2022-10-25,80.9,87.08,79.72,84.91,450380,78.238304928765,84.2149764301218,77.0971281696063,82.1163717120079,465702.088422983,0.0,1.0
2022-10-26,82.13,84.09,81.35,81.86,299799,79.4278366353457,81.3233505742874,78.6734994555628,79.166719919267,309998.269033087,0.0,1.0
2022-10-27,80.92,83.55,80.145,83.0,284974,78.2576469077338,80.80111714213,77.5081452226931,80.2692127204882,294668.917239334,0.0,1.0
2022-10-28,81.15,81.685,80.66,81.25,253199,78.4800796658749,78.9974776032901,78.0062011811395,78.5767895607189,261812.920393025,0.0,1.0
2022-10-31,81.94,82.795,80.47,81.35,644887,79.2440878351422,80.0709574360581,77.822452380936,78.6734994555628,666826.2860181,0.0,1.0
2022-11-01,81.51,83.255,81.34,82.92,212318,78.8282352873132,80.5158229523403,78.6638284660784,80.191844804613,219541.134175121,0.0,1.0
2022-11-02,78.96,82.1,78.96,80.91,231375,76.5507172637379,79.5949073879544,76.5507172637379,78.4412175001144,238657.071455739,0.195,1.0
2022-11-03,79.92,80.83,77.58,78.02,180019,77.4814250724155,78.3636585160579,75.2128247887637,75.6393992010743,185684.742718058,0.0,1.0
2022-11-04,81.17,81.485,80.26,81.2,128568,78.6932841982979,78.9986726980203,77.8110507546556,78.7223688173191,132614.424042881,0.0,1.0
2022-11-07,81.68,82.02,80.725,81.28,126498,79.1877227216579,79.5173484038979,78.2618623494838,78.7999278013756,130479.274878479,0.0,1.0
2022-11-08,82.13,83.135,81.28,81.92,167919,79.6239920069756,80.598326744185,78.7999278013756,79.4203996738273,173203.91910006,0.0,1.0
2022-11-09,81.13,81.86,80.81,81.22,146313,78.6545047062697,79.362230435785,78.3442687700438,78.7417585633332,150917.912894235,0.0,1.0
2022-11-10,85.38,85.47,83.33,83.33,169584,82.7748257342698,82.8620795913333,80.7873767678226,80.7873767678226,174921.321688817,0.0,1.0
2022-11-11,83.42,86.0,83.2,85.94,155107,80.8746306248862,83.3759078607074,80.6613434187309,83.3177386226651,159988.686687349,0.0,1.0
2022-11-14,83.07,84.5,82.225,83.09,142930,80.5353100696391,81.9216769096486,79.7160933005426,80.5546998156533,147428.439646327,0.0,1.0
2022-11-15,83.9,84.7,83.16,83.94,128154,81.339984529225,82.1155743697897,80.6225639267027,81.3787640212533,132187.39421,0.0,1.0
2022-11-16,83.35,83.996,83.02,83.71,126169,80.8067665138368,81.4330553100928,80.4868357046038,81.1557819420909,130139.920252833,0.0,1.0
2022-11-17,82.84,82.92,81.68,82.24,108696,80.3123279904768,80.3898869745332,79.1877227216579,79.7306356100532,112116.992064627,0.0,1.0
2022-11-18,84.62,84.89,83.56,83.96,158946,82.0380153857333,82.2997769569239,81.010358846985,81.3981537672674,163948.511635241,0.0,1.0
2022-11-21,85.05,85.28,84.17,84.17,90164,82.4548949250368,82.6778770041992,81.6017461004156,81.6017461004156,93001.7339415896,0.0,1.0
2022-11-22,84.66,85.51,83.68,85.13,105864,82.0767948777615,82.9008590833615,81.1266973230697,82.5324539090933,109195.860454199,0.0,1.0
2022-11-23,84.16,85.315,83.8,84.94,77939,81.5920512274085,82.7118090597239,81.2430357991544,82.3482513219592,80391.9761953058,0.0,1.0
2022-11-25,84.26,85.04,83.91,83.91,54588,81.6889999574792,82.4452000520297,81.3496794022321,81.3496794022321,56306.0495586208,0.0,1.0
2022-11-28,82.22,85.71,81.5303,83.96,149595,79.7112458640391,83.0947565435027,79.0425904727422,81.3981537672674,154303.207366489,0.0,1.0
2022-11-29,81.28,82.83,81.21,81.93,95301,78.7999278013756,80.3026331174697,78.7320636903261,79.4300945468344,98300.4108775945,0.0,1.0
2022-11-30,83.3,83.64,80.34,81.79,194371,80.7582921488015,81.0879178310415,77.888609738712,79.2943663247356,200488.443591242,0.0,1.0
2022-12-01,83.07,85.57,82.6,83.78,74483,80.5353100696391,82.9590283214039,80.0796510383073,81.2236460531403,76827.2054164791,0.0,1.0
2022-12-02,83.54,84.14,80.64,82.31,108930,80.9909691009709,81.5726614813944,78.1794559289238,79.7984997211026,112358.356752777,0.0,1.0
2022-12-05,81.56,82.8,80.81,82.8,113997,79.0713842455732,80.2735484984485,78.3442687700438,80.2735484984485,117584.830576942,0.0,1.0
2022-12-06,79.97,81.84,79.17,81.84,119465,77.5298994374508,79.3428406897709,76.7543095968861,79.3428406897709,123224.925084646,0.0,1.0
2022-12-07,80.08,81.0,79.05,80.1,113299,77.6365430405285,78.5284713571779,76.6379711208014,77.6559327865426,116864.862404598,0.0,1.0
2022-12-08,80.34,81.15,79.6,80.13,107226,77.888609738712,78.6738944522838,77.1711891361896,77.6850174055638,110600.726715994,0.0,1.0
2022-12-09,80.35,80.36,79.44,79.82,191092,77.8983046117191,77.9079994847261,77.0160711680767,77.3844763423449,197106.243538067,0.0,1.0
2022-12-12,81.67,81.8,79.79,80.43,126428,79.1780278486509,79.3040611977426,77.3553917233238,77.9758635957756,130407.07176664,0.0,1.0
2022-12-13,82.4,84.055,81.99,83.68,157726,79.8857535781662,81.4902550608344,79.4882637848768,81.1266973230697,162690.114543179,0.0,1.0
2022-12-14,81.65,83.68,81.6,82.31,154592,79.1586381026368,81.1266973230697,79.1101637376014,79.7984997211026,159457.478078814,0.0,1.0
2022-12-15,78.66,81.1845,78.38,80.7,184578,76.2598710735261,78.7073417641581,75.9884146293284,78.2376251669661,190387.228244873,0.0,1.0
2022-12-16,79.43,80.41,77.97,78.35,837871,77.0063762950697,77.9564738497614,75.590924836039,75.9593300103073,864241.33600299,0.0,1.0
2022-12-19,78.56,80.0,78.01,79.62,143126,76.1629223434555,77.558984056472,75.6297043280673,77.1905788822038,147630.608359478,0.0,1.0
2022-12-20,78.84,79.98,77.7431,78.51,116164,76.4343787876532,77.5395943104579,75.3709481675089,76.1144479784202,119820.032624893,0.0,1.0
2022-12-21,80.58,80.92,79.11,79.11,99352,78.1212866908814,78.4509123731214,76.6961403588438,76.6961403588438,102478.908107058,0.0,1.0
2022-12-22,78.98,79.99,77.69,79.69,108289,76.570107009752,77.5492891834649,75.3194683918414,77.2584429932532,111697.182542931,0.0,1.0
2022-12-23,79.99,80.41,78.742,79.21,79774,77.5492891834649,77.9564738497614,76.339369032184,76.7930890889143,82284.7291985313,0.0,1.0
2022-12-27,79.98,80.32,79.28,80.0,77749,77.5395943104579,77.8692199926979,76.8609531999638,77.558984056472,80195.9963203124,0.0,1.0
2022-12-28,78.8,80.26,78.8,80.13,80379,76.3955992956249,77.8110507546556,76.3955992956249,77.6850174055638,82908.7703794312,0.0,1.0
2022-12-29,80.38,81.39,79.11,79.15,110183,77.9273892307402,78.9065714044532,76.6961403588438,76.734919850872,113650.792454707,0.0,1.0
2022-12-30,79.75,80.085,79.23,80.0,125206,77.3166122312955,77.641390477032,76.8124788349285,77.558984056472,129146.611728524,0.0,1.0
2023-01-03,79.81,80.38,78.79,80.0,135168,77.3747814693379,77.9273892307402,76.3859044226179,77.558984056472,139422.146016334,0.0,1.0
2023-01-04,79.47,80.93,79.12,80.41,118719,77.0451557870979,78.4606072461285,76.7058352318508,77.9564738497614,122455.44620704,0.0,1.0
2023-01-05,78.45,79.79,78.38,79.05,98865,76.0562787403779,77.3553917233238,75.9884146293284,76.6379711208014,101976.58074326,0.0,1.0
2023-01-06,81.79,81.84,79.4,79.4,121331,79.2943663247356,79.3428406897709,76.9772916760485,76.9772916760485,125149.653751686,0.0,1.0
2023-01-09,81.61,82.88,81.05,82.1,164513,79.1198586106085,80.351107482505,78.5769457222132,79.5949073879544,169690.721972547,0.0,1.0
2023-01-10,82.67,82.9652,80.67,81.02,178926,80.1475151493568,80.4337078005251,78.208540547945,78.547861103192,184557.342700333,0.0,1.0
2023-01-11,84.9,84.9,82.77,83.39,136027,82.3094718299309,82.3094718299309,80.2444638794274,80.845546005865,140308.18134591,0.0,1.0
2023-01-12,85.1,85.115,84.12,84.7,139308,82.5033692900721,82.5179115995827,81.5532717353803,82.1155743697897,143692.444345137,0.0,1.0
2023-01-13,86.46,86.89,83.95,85.05,120520,83.8218720190321,84.2387515583357,81.3884588942603,82.4548949250368,124313.129127372,0.0,1.0
2023-01-17,86.32,87.45,85.97,86.64,118062,83.6861437969333,84.781664446731,83.3468232416862,83.9963797331592,121777.768428774,0.0,1.0
2023-01-18,85.1,87.34,84.895,86.44,122603,82.5033692900721,84.6750208436533,82.3046243934274,83.802482273018,126461.687441115,0.0,1.0
2023-01-19,83.68,85.07,83.45,84.94,160279,81.1266973230697,82.4742846710509,80.9037152439074,82.3482513219592,165323.465179274,0.0,1.0
2023-01-20,85.09,85.405,83.26,84.22,491998,82.4936744170651,82.7990629167874,80.7195126567732,81.6502204654509,507482.665984142,0.0,1.0
2023-01-23,86.36,87.31,85.51,86.13,169357,83.7249232889615,84.6459362246321,82.9008590833615,83.5019412097992,174687.177311852,0.0,1.0
2023-01-24,86.87,87.2,85.11,86.16,127213,84.2193618123216,84.5392926215545,82.5130641630792,83.5310258288203,131216.77809227,0.0,1.0
2023-01-25,85.59,86.67,84.1,86.67,87410,82.978418067418,84.0254643521804,81.5338819893662,84.0254643521804,90161.057227212,0.0,1.0
2023-01-26,86.37,87.11,85.04,86.3,95455,83.7346181619686,84.452038764491,82.4452000520297,83.6667540509192,98459.2577236418,0.0,1.0
2023-01-27,87.33,87.92,86.15,86.31,101061,84.6653259706463,85.2373234780627,83.5213309558133,83.6764489239262,104241.695508972,0.0,1.0
2023-01-30,86.6,87.8608,86.53,87.01,101026,83.9576002411309,85.179929829861,83.8897361300815,84.3550900344204,104205.593953053,0.0,1.0
2023-01-31,90.3,90.4,86.86,86.86,421587,87.5447032537428,87.6416519838134,84.2096669393145,84.2096669393145,434855.618730679,0.0,1.0
2023-02-01,90.68,91.67,88.0,89.8,170026,88.1312430706699,89.093416985976,85.526570249437,87.2759773681755,174943.154581818,0.225,1.0
2023-02-02,94.32,94.38,90.82,91.05,187171,91.6689330218966,91.7272465925212,88.267308068794,88.490843422855,192583.988250229,0.0,1.0
2023-02-03,93.87,94.95,91.14,93.57,221486,91.2315812422119,92.281225513455,88.5783137787919,90.9400133890889,227891.378587443,0.0,1.0
2023-02-06,93.17,93.96,92.3101,93.29,132305,90.5512562515914,91.3190515981489,89.7155255952563,90.6678833928407,136131.262671283,0.0,1.0
2023-02-07,93.34,93.54,91.74,92.7,117719,90.7164780350278,90.9108566037766,89.1614494850381,90.0944666150319,121123.435322933,0.0,1.0
2023-02-08,92.21,93.97,91.565,92.9,134980,89.6182391215976,91.3287705265863,88.9913682373829,90.2888451837807,138883.62371316,0.0,1.0
2023-02-09,91.2,93.34,90.71,92.95,121499,88.6366273494165,90.7164780350278,88.1603998559822,90.3374398259678,125012.752982111,0.0,1.0
2023-02-10,91.17,92.04,89.86,90.8,118097,88.6074705641042,89.4530173381612,87.3342909388001,88.2478702119191,121512.367088851,0.0,1.0
2023-02-13,92.38,92.53,91.345,91.64,133425,89.783460905034,89.9292448315955,88.7775518117594,89.0642602006637,137283.653088816,0.0,1.0
2023-02-14,95.7,95.74,91.185,94.9,213325,93.0101451462627,93.0490208600125,88.6220489567604,92.2326308712679,219494.36233968,0.0,1.0
2023-02-15,95.75,96.92,94.72,96.5,108815,93.0587397884499,94.1958544156299,92.057690159394,93.7876594212576,111961.931503538,0.0,1.0
2023-02-16,94.86,96.31,94.52,95.06,130070,92.1937551575181,93.6029997809463,91.8633115906453,92.3881337262668,133831.626436293,0.0,1.0
2023-02-17,96.4,96.49,94.61,95.16,131922,93.6904701368833,93.7779404928202,91.9507819465822,92.4853230106412,135737.186305286,0.0,1.0
2023-02-21,94.99,100.0,94.72,97.24,284674,92.3201012272048,97.1892843743602,92.057690159394,94.5068601256279,292906.776536674,0.0,1.0
2023-02-22,95.83,96.78,94.81,94.98,186256,93.1364912159494,94.0597894175058,92.1451605153309,92.3103822987674,191642.526435905,0.0,1.0
2023-02-23,97.14,97.255,95.47,96.19,179623,94.4096708412535,94.521438518284,92.7866097922017,93.4863726396971,184817.699972063,0.0,1.0
2023-02-24,95.19,96.92,94.8,95.91,118730,92.5144797959535,94.1958544156299,92.1354415868935,93.2142426434489,122163.673458761,0.0,1.0
2023-02-27,95.9,97.01,95.72,95.73,117873,93.2045237150115,94.2833247715669,93.0295830031376,93.0393019315751,121281.889005344,0.0,1.0
2023-02-28,95.57,97.325,95.34,96.09,223438,92.8837990765761,94.5894710173461,92.660263722515,93.3891833553227,229899.830458002,0.0,1.0
2023-03-01,94.88,96.7,94.88,95.58,112225,92.213193014393,93.9820379900063,92.213193014393,92.8935180050135,115470.548756923,0.0,1.0
2023-03-02,95.2,95.72,94.08,94.33,110223,92.5241987243909,93.0295830031376,91.4356787393981,91.678651950334,113410.650885581,0.0,1.0
2023-03-03,96.78,96.9,94.21,95.75,107404,94.0597894175058,94.1764165587551,91.5620248090848,93.0587397884499,110510.125361448,0.0,1.0
2023-03-06,94.58,96.66,94.04,96.66,183399,91.9216251612699,93.9431622762566,91.3968030256484,93.9431622762566,188702.901951177,0.0,1.0
2023-03-07,93.97,94.95,93.58,94.49,122136,91.3287705265863,92.281225513455,90.9497323175263,91.834154805333,125668.175032083,0.0,1.0
2023-03-08,93.97,94.78,93.46,94.36,103615,91.3287705265863,92.1160037300186,90.8331051762771,91.7078087356463,106611.54742213,0.0,1.0
2023-03-09,92.37,94.76,92.19,93.9,107194,89.7737419765966,92.0965658731438,89.5988012647227,91.2607380275243,110294.052158161,0.0,1.0
2023-03-10,90.76,92.84,89.96,92.15,174393,88.2089944981693,90.230531613156,87.4314802231745,89.559925550973,179436.448290185,0.0,1.0
2023-03-13,89.37,90.78,88.71,89.5,157174,86.8580634453657,88.2284323550442,86.216614168495,86.9844095150524,161719.474540616,0.0,1.0
2023-03-14,92.1,92.8,90.36,91.6,275494,89.5113309087858,90.1916558994063,87.8202373606719,89.025384486914,283461.290792958,0.0,1.0
2023-03-15,89.42,90.88,88.42,90.05,208502,86.9066580875529,88.3256216394186,85.9347652438093,87.5189505791114,214531.881104174,0.0,1.0
2023-03-16,90.41,91.33,87.09,88.41,155087,87.8688320028591,88.7629734191032,84.6421477616303,85.9250463153719,159572.118467943,0.0,1.0
2023-03-17,88.37,89.61,87.85,89.51,629017,85.8861706016221,87.0913177278642,85.3807863228755,86.9941284434898,647208.181487488,0.0,1.0
2023-03-20,90.77,91.35,89.22,89.22,242073,88.2187134266068,88.7824112759781,86.7122795188042,86.7122795188042,249073.75494974,0.0,1.0
2023-03-21,91.93,93.37,90.68,92.11,177564,89.3461091253494,90.7456348203401,88.1312430706699,89.5210498372232,182699.153659828,0.0,1.0
2023-03-22,89.89,91.93,89.87,91.66,284752,87.3634477241124,89.3461091253494,87.3440098672375,89.0836980575386,292987.032297895,0.0,1.0
2023-03-23,89.55,91.65,88.98,90.11,145965,87.0330041572396,89.0739791291012,86.4790252363057,87.577264149736,150186.310085135,0.0,1.0
2023-03-24,89.42,90.0,87.6,88.7,163307,86.9066580875529,87.4703559369242,85.1378131119396,86.2068952400575,168029.84099663,0.0,1.0
2023-03-27,91.14,91.5,90.08,90.43,127551,88.5783137787919,88.9281952025396,87.5481073644237,87.888269859734,131239.776916857,0.0,1.0
2023-03-28,91.41,92.17,90.085,90.67,128047,88.8407248466027,89.5793634078478,87.5529668286424,88.1215241422324,131750.121244622,0.0,1.0
2023-03-29,92.45,92.53,91.17,91.94,132081,89.851493404096,89.9292448315955,88.6074705641042,89.3558280537868,135900.784587776,0.0,1.0
2023-03-30,92.4,93.565,91.86,92.69,96394,89.8028987619088,90.9351539248701,89.2780766262873,90.0847476865945,99181.7159890829,0.0,1.0
2023-03-31,94.1,94.64,92.67,92.78,225312,91.455116596273,91.9799387318945,90.0653098297196,90.1722180425314,231828.02656734,0.0,1.0
2023-04-03,93.47,94.44,92.3929,93.62,173027,90.8428241047145,91.7855601631458,89.7959983227183,90.988608031276,178030.9435488,0.0,1.0
2023-04-04,89.89,93.88,89.1,93.26,124300,87.3634477241124,91.2413001706494,86.595652377555,90.6387266075284,127894.757945961,0.0,1.0
2023-04-05,87.92,89.31,87.03,89.21,179760,85.4488188219375,86.7997498747411,84.5838341910057,86.7025605903668,184958.662014208,0.0,1.0
2023-04-06,86.92,87.99,86.46,87.99,116438,84.4769259781939,85.5168513209996,84.0298552700718,85.5168513209996,119805.388782879,0.0,1.0
2023-04-10,88.22,88.35,86.04,86.83,319212,85.7403866750606,85.8667327447473,83.6216602756995,84.389455622257,328443.616037379,0.0,1.0
2023-04-11,88.53,89.95,88.52,88.8,125503,86.0416734566211,87.421761294737,86.0319545281837,86.3040845244319,129132.548724795,0.0,1.0
2023-04-12,89.16,89.605,88.65,89.34,104964,86.6539659481796,87.0864582636455,86.1583005978704,86.8289066600534,107999.560523249,0.0,1.0
2023-04-13,89.36,90.015,87.885,89.22,125797,86.8483445169283,87.4849343295804,85.4148025724065,86.7122795188042,129435.051209397,0.0,1.0
2023-04-14,88.83,90.48,88.44,89.07,127359,86.3332413097442,87.9368645019211,85.9542031006842,86.5664955922426,131042.224273851,0.0,1.0
2023-04-17,89.65,89.86,88.27,88.28,197915,87.130193441614,87.3342909388001,85.7889813172478,85.7987002456852,203638.704898431,0.0,1.0
2023-04-18,89.4,90.36,88.6,90.0,163255,86.8872202306781,87.8202373606719,86.1097059556832,87.4703559369242,167976.337155816,0.0,1.0
2023-04-19,88.6,89.06,88.03,88.72,200686,86.1097059556832,86.5567766638052,85.5557270347493,86.2263330969324,206489.842261812,0.0,1.0
2023-04-20,88.91,89.34,88.165,88.5,208797,86.4109927372437,86.8289066600534,85.6869325686547,86.0125166713088,214835.412508792,0.0,1.0
2023-04-21,89.11,89.83,88.58,89.19,543242,86.6053713059924,87.3051341534878,86.0902680988083,86.6831227334919,558952.567144649,0.0,1.0
2023-04-24,90.04,90.9,89.25,89.25,224749,87.509231650674,88.3450594962935,86.7414363041165,86.7414363041165,231248.744598527,0.0,1.0
2023-04-25,88.79,90.0,88.58,89.42,148952,86.2943655959944,87.4703559369242,86.0902680988083,86.9066580875529,153259.694171897,0.0,1.0
2023-04-26,87.47,88.38,87.24,88.12,122273,85.0114670422529,85.8958895300596,84.7879316881919,85.6431973906862,125809.137074228,0.0,1.0
2023-04-27,89.66,89.97,87.82,87.96,117883,87.1399123700514,87.4411991516119,85.3516295375631,85.4876945356873,121292.178205501,0.0,1.0
2023-04-28,89.47,90.415,89.09,89.73,253452,86.9552527297401,87.8736914670778,86.5859334491175,87.2079448691134,260781.835807882,0.0,1.0
2023-05-01,90.53,91.365,88.675,89.45,157798,87.9854591441083,88.7969896686342,86.1825979189639,86.9358148728652,162361.520630385,0.0,1.0
2023-05-02,96.75,97.805,89.6,90.0,373460,94.0306326321935,95.055979582343,87.0815987994268,87.4703559369242,384260.469046651,0.0,1.0
2023-05-03,95.77,98.04,94.7933,96.46,241327,93.2968535351671,95.5082334821738,92.3453756522414,93.9690351049621,247724.182694846,0.225,1.0
2023-05-04,93.69,95.75,92.51,95.02,156984,91.2705670639011,93.2773700114049,90.1210391619329,92.5662213940856,161145.388191821,0.0,1.0
2023-05-05,95.31,95.54,93.68,94.26,202398,92.8487324886371,93.0727930119021,91.26082530202,91.825847491123,207763.238796618,0.0,1.0
2023-05-08,93.65,95.37,92.81,95.17,175621,91.2316000163767,92.9071830599236,90.4132920183655,92.7123478223019,180276.42447406,0.0,1.0
2023-05-09,92.87,93.51,92.55,93.09,126900,90.471742589652,91.0952153500415,90.1600062094572,90.6860613510359,130263.910726839,0.0,1.0
2023-05-10,93.14,93.75,91.59,93.75,109917,90.7347701604413,91.3290176351876,89.2247970688729,91.3290176351876,112830.719269992,0.0,1.0
2023-05-11,91.81,92.55,91.22,92.55,239006,89.4391158302568,90.1600062094572,88.8643518792727,90.1600062094572,245341.65679416,0.0,1.0
2023-05-12,91.95,92.56,90.7228,91.93,139842,89.575500496592,90.1697479713383,88.379991478545,89.5560169728298,143548.981905931,0.0,1.0
2023-05-15,92.46,92.91,90.89,92.02,153089,90.0723303525274,90.5107096371763,88.5428737371968,89.6436928297596,157147.138134445,0.0,1.0
2023-05-16,90.94,93.0,90.735,92.38,163942,88.5915825466022,90.5983854941061,88.39187642804,89.9943962574787,168287.833352084,0.0,1.0
2023-05-17,92.31,92.7,91.3,91.36,115457,89.9262039243111,90.3061326376735,88.9422859743214,89.0007365456079,118517.575577531,0.0,1.0
2023-05-18,93.67,94.09,91.6,92.03,126139,91.2510835401389,91.6602375391445,89.2345388307539,89.6534345916407,129482.737865822,0.0,1.0
2023-05-19,93.74,95.0,93.08,94.47,163863,91.3192758733065,92.5467378703234,90.6763195891548,92.0304244906258,168206.739191742,0.0,1.0
2023-05-22,94.07,94.5,92.875,93.93,109498,91.6407540153824,92.0596497762691,90.4766134705925,91.5043693490472,112400.612267671,0.0,1.0
2023-05-23,92.95,94.1285,92.73,93.78,121209,90.5496766847007,91.6977433223867,90.3353579233168,91.3582429208309,124422.051657127,0.0,1.0
2023-05-24,91.63,92.82,90.94,92.69,109135,89.2637641163972,90.4230337802465,88.5915825466022,90.2963908757924,112027.98973344,0.0,1.0
2023-05-25,92.56,92.975,91.46,91.5,119095,90.1697479713383,90.5740310894034,89.0981541644187,89.1371212119431,122252.012986705,0.0,1.0
2023-05-26,93.53,93.85,92.1001,92.44,77709,91.1146988738037,91.4264352539985,89.7217243424271,90.0528468287652,79768.9380510004,0.0,1.0
2023-05-30,93.56,94.17,92.99,93.52,117258,91.143924159447,91.7381716341932,90.588643732225,91.1049571119226,120366.31713166,0.0,1.0
2023-05-31,90.96,94.575,89.99,93.51,224380,88.6110660703644,92.1327129903772,87.666115167899,91.0952153500415,230327.945538914,0.0,1.0
2023-06-01,91.74,92.0,90.47,91.21,105479,89.3709234970892,89.6242093059974,88.1337197381912,88.8546101173916,108275.075173808,0.0,1.0
2023-06-02,96.5,96.77,92.72,92.72,151400,94.0080021524864,94.2710297232758,90.3256161614357,90.3256161614357,155413.365516497,0.0,1.0
2023-06-05,94.47,96.015,93.22,95.85,124937,92.0304244906258,93.5355267012537,90.81270425549,93.3747876302158,128248.87481859,0.0,1.0
2023-06-06,96.36,96.93,94.25,94.25,193074,93.8716174861512,94.4268979133732,91.8161057292419,91.8161057292419,198192.074859525,0.0,1.0
2023-06-07,99.54,99.64,96.5,96.69,265345,96.9694977643368,97.0669153831476,94.0080021524864,94.1930956282271,272378.86045558,0.0,1.0
2023-06-08,98.12,99.55,98.015,99.03,213597,95.5861675772225,96.9792395262179,95.4838790774711,96.4726679084014,219259.105906388,0.0,1.0
2023-06-09,99.1,99.185,97.67,98.03,183947,96.540860241569,96.6236652175582,95.1477882925736,95.4984917202927,188823.133069109,0.0,1.0
2023-06-12,98.45,99.44,97.92,99.14,157790,95.9076457192983,96.8720801455259,95.3913323396007,96.5798272890933,161972.753928983,0.0,1.0
2023-06-13,100.65,101.12,98.54,98.67,180556,98.0508333331374,98.5086961415485,95.9953215762281,96.1219644806822,185342.243224548,0.0,1.0
2023-06-14,99.37,101.08,98.44,100.65,165706,96.8038878123583,98.4697290940241,95.8979039574172,98.0508333331374,170098.594096939,0.0,1.0
2023-06-15,100.99,101.3,96.277,98.73,133177,98.3820532370943,98.684047855408,93.7907608625382,96.1804150519688,136707.303694785,0.0,1.0
2023-06-16,100.53,102.01,99.65,101.97,560432,97.9339321905644,99.3757129489652,97.0766571450287,99.3367459014408,575288.132517446,0.0,1.0
2023-06-20,100.03,101.09,99.77,100.42,110745,97.44684409651,98.4794708559052,97.1935582876018,97.8267728098724,113680.668191047,0.0,1.0
2023-06-21,100.44,101.19,98.96,99.43,104036,97.8462563336346,98.5768884747161,96.4044755752337,96.8623383836448,106793.823612115,0.0,1.0
2023-06-22,99.5,100.55,98.89,100.55,96363,96.9305307168124,97.9534157143265,96.3362832420661,97.9534157143265,98917.4249753381,0.0,1.0
2023-06-23,97.9,99.36,97.63,98.06,282829,95.3718488158386,96.7941460504772,95.1088212450492,95.527717005936,290326.332600167,0.0,1.0
2023-06-26,98.29,99.73,97.93,97.93,127093,95.751777529201,97.1545912400774,95.4010741014818,95.4010741014818,130462.02684008,0.0,1.0
2023-06-27,100.11,100.82,98.21,98.29,319199,97.5247781915587,98.2164432851159,95.6738434341522,95.751777529201,327660.441608324,0.0,1.0
2023-06-28,100.25,100.3,99.33,100.27,98831,97.6611628578939,97.7098716672994,96.764920764834,97.6806463816561,101450.847604762,0.0,1.0
2023-06-29,101.71,102.15,100.05,100.05,89907,99.0834600925326,99.5120976153004,97.4663276202722,97.4663276202722,92290.2870111736,0.0,1.0
2023-06-30,102.9,104.0525,102.17,102.48,142744,100.242729756382,101.365467813177,99.5315811390626,99.8335757573763,146527.909163057,0.0,1.0
2023-07-03,103.3,103.43,101.78,102.31,88573,100.632400231625,100.759043136079,99.1516524257002,99.6679658053978,90920.9248605861,0.0,1.0
2023-07-05,101.03,102.64,100.88,102.64,138698,98.4210202846187,99.9894439474736,98.2748938564024,99.9894439474736,142374.656343508,0.0,1.0
2023-07-06,100.76,102.55,99.66,100.49,117854,98.1579927138294,99.9017680905439,97.0863989069098,97.89496514304,120978.116113482,0.0,1.0
2023-07-07,100.64,101.95,100.611,100.95,206758,98.0410915712563,99.3172623776787,98.0128404618012,98.34308618957,212238.815240818,0.0,1.0
2023-07-10,102.72,103.03,100.25,100.41,135243,100.067378042522,100.369372660836,97.6611628578939,97.8170310479913,138828.069963987,0.0,1.0
2023-07-11,103.62,104.995,103.005,103.2,136778,100.94413661182,102.28362887047,100.345018256133,100.534982612815,140403.760294686,0.0,1.0
2023-07-12,105.11,105.99,104.18,105.2,140255,102.395659132102,103.252934177638,101.489675277161,102.483334989032,143972.9298581,0.0,1.0
2023-07-13,105.05,105.5025,104.18,105.11,113928,102.337208560816,102.778023285935,101.489675277161,102.395659132102,116948.044296984,0.0,1.0
2023-07-14,103.84,104.95,103.515,104.64,97618,101.158455373204,102.239790942005,100.841848112069,101.937796323691,100205.692965584,0.0,1.0
2023-07-17,105.08,106.55,103.8,104.2,126271,102.366433846459,103.798472842979,101.11948832568,101.509158800923,129618.236969178,0.0,1.0
2023-07-18,106.51,106.725,105.21,105.21,124013,103.759505795454,103.968953675898,102.493076750913,102.493076750913,127300.381095095,0.0,1.0
2023-07-19,106.15,106.76,104.9625,106.51,115152,103.408802367735,104.003049842481,102.251968144356,103.759505795454,118204.490528109,0.0,1.0
2023-07-20,106.43,107.36,105.53,106.55,114245,103.681571700406,104.587555555347,102.804813131108,103.798472842979,117273.447446711,0.0,1.0
2023-07-21,105.59,107.04,105.35,106.85,370428,102.863263702394,104.275819175152,102.629461417248,104.090725699411,380247.43831932,0.0,1.0
2023-07-24,106.41,106.88,104.88,105.84,161889,103.662088176643,104.119950985054,102.171598608837,103.106807749421,166180.411691547,0.0,1.0
2023-07-25,101.48,103.82,93.21,100.39,229032,98.8593995692676,101.138971849442,90.8029624936089,97.7975475242291,235103.262423873,0.0,1.0
2023-07-26,98.87,102.26,98.34,101.21,174056,96.316799718304,99.6192569959924,95.8004863386064,98.5963719984782,178669.938892598,0.0,1.0
2023-07-27,97.27,99.79,96.15,98.87,301350,94.7581178173301,97.213041811364,93.6670404866484,96.316799718304,309338.29391279,0.0,1.0
2023-07-28,97.23,98.76,96.53,97.96,182787,94.7191507698058,96.209640337612,94.0372274381297,95.4302993871251,187632.383372945,0.0,1.0
2023-07-31,98.82,99.155,97.27,97.39,526056,96.2680909088985,96.5944399319149,94.7581178173301,94.8750189599031,540000.88117666,0.0,1.0
2023-08-01,97.62,99.7,97.55,98.83,142574,95.0990794831681,97.1253659544342,95.0308871500005,96.2778326707796,146353.402742068,0.0,1.0
2023-08-02,97.41,99.04,96.335,96.77,160478,95.1136921259898,96.7052670994562,94.0640337845932,94.4887792529723,164352.383243553,0.225,1.0
2023-08-03,96.64,97.27,95.695,97.05,103354,94.3618438256406,94.9769924350172,93.4391209115757,94.7621786349174,105849.251721446,0.0,1.0
2023-08-04,96.78,98.07,95.64,96.62,132979,94.4985435166132,95.758133526289,93.3854174615508,94.3423152983588,136189.481245681,0.0,1.0
2023-08-07,98.21,98.6,97.23,97.23,103087,95.8948332172616,96.2756394992567,94.9379353804536,94.9379353804536,105575.80560219,0.0,1.0
2023-08-08,97.39,97.95,95.53,97.43,113526,95.094163598708,95.6409623625983,93.2780105615009,95.1332206532716,116266.831965177,0.0,1.0
2023-08-09,97.13,97.66,96.54,97.49,133709,94.8402927440446,95.3577987170122,94.2642011892316,95.1918062351169,136937.105466869,0.0,1.0
2023-08-10,96.22,98.24,95.765,97.45,166038,93.9517447527229,95.9241260081843,93.507470757062,95.1527491805534,170046.617037806,0.0,1.0
2023-08-11,95.76,96.29,95.47,96.29,163789,93.5025886252416,94.0200945982092,93.2194249796555,94.0200945982092,167743.319950886,0.0,1.0
2023-08-14,94.62,95.74,94.39,95.74,188562,92.3894625701792,93.4830600979598,92.1648845064385,93.4830600979598,193114.408761144,0.0,1.0
2023-08-15,94.54,95.12,94.03,94.5,109266,92.311348461052,92.8776757522241,91.8133710153662,92.2722914064884,111903.983770299,0.0,1.0
2023-08-16,93.59,95.0705,93.56,94.73,86202,91.3837434151666,92.8293426472016,91.3544506242439,92.496869470229,88283.1549518363,0.0,1.0
2023-08-17,92.66,94.0,92.66,93.81,109872,90.4756668965631,91.7840782244435,90.4756668965631,91.5985572152664,112524.614288162,0.0,1.0
2023-08-18,93.2,93.8,92.06,92.54,129692,91.0029371331716,91.5887929516255,89.8898110781092,90.3584957328723,132823.123964798,0.0,1.0
2023-08-21,94.35,95.495,93.09,93.35,150245,92.1258274518749,93.2438356387578,90.8955302331217,91.1494010877851,153872.330290929,0.0,1.0
2023-08-22,94.17,94.93,93.9461,94.59,136422,91.9500707063387,92.692154743047,91.731448843419,92.3601697792565,139715.60479849,0.0,1.0
2023-08-23,95.68,95.7,94.05,94.58,116256,93.4244745161144,93.4440030433962,91.832899542648,92.3504055156156,119062.741723866,0.0,1.0
2023-08-24,94.88,96.375,94.555,95.33,119683,92.6433334248425,94.1030908391568,92.3259948565133,93.0827252886829,122572.478992374,0.0,1.0
2023-08-25,96.11,96.64,94.8,95.37,166176,93.844337852673,94.3618438256406,92.5652193157153,93.1217823432465,170187.948739894,0.0,1.0
2023-08-28,96.95,97.57,96.675,96.8,97257,94.6645359985084,95.2699203442441,94.3960187483837,94.518072043895,99605.0532603738,0.0,1.0
2023-08-29,97.73,97.91,96.27,96.7,68599,95.4261485624985,95.6019053080347,94.0005660709274,94.420429407486,70255.1697935201,0.0,1.0
2023-08-30,97.73,98.48,97.62,97.62,72458,95.4261485624985,96.1584683355659,95.3187416624486,95.3187416624486,74207.3367381285,0.0,1.0
2023-08-31,96.71,98.3,96.6,97.71,123890,94.4301936711269,95.9827115900297,94.322786771077,95.4066200352167,126881.047620508,0.0,1.0
2023-09-01,97.06,98.0,97.01,97.4,82139,94.7719428985583,95.6897836808028,94.7231215803538,95.1039278623489,84122.0628824027,0.0,1.0
2023-09-05,93.55,96.46,92.31,96.46,201454,91.344686360603,94.1860870801044,90.1339176691317,94.1860870801044,206317.657335876,0.0,1.0
2023-09-06,93.71,94.33,93.06,93.74,120447,91.5009145788574,92.1062989245931,90.866237442199,91.5302073697801,123354.924067699,0.0,1.0
2023-09-07,92.84,94.46,91.71,93.67,132480,90.6514236420993,92.2332343519248,89.5480618506778,91.4618575242938,135678.434004075,0.0,1.0
2023-09-08,92.64,92.87,92.33,92.75,92826,90.4561383692813,90.680716433022,90.1534461964135,90.5635452693312,95067.07665204,0.0,1.0
2023-09-11,92.5,93.4,92.33,93.18,134212,90.3194386783087,91.1982224059896,90.1534461964135,90.9834086058898,137452.249279551,0.0,1.0
2023-09-12,91.67,92.26,91.33,92.12,106263,89.5090047961142,90.0850963509272,89.1770198323236,89.9483966599546,108828.483035741,0.0,1.0
2023-09-13,91.36,92.03,90.7,91.47,119860,89.2063126232463,89.8605182871865,88.561871222947,89.3137195232962,122753.752262443,0.0,1.0
2023-09-14,92.74,92.93,91.68,92.05,131274,90.5537810056903,90.7393020148674,89.5187690597551,89.8800468144683,134443.317824962,0.0,1.0
2023-09-15,92.23,92.53,91.32,92.53,385173,90.0558035600045,90.3487314692314,89.1672555686827,90.3487314692314,394472.142667961,0.0,1.0
2023-09-18,92.47,93.17,92.25,92.45,90714,90.290145887386,90.9736443422489,90.0753320872863,90.2706173601042,92904.0871244388,0.0,1.0
2023-09-19,91.46,92.6,91.35,92.6,87585,89.3039552596553,90.4170813147177,89.1965483596054,90.4170813147177,89699.5444010183,0.0,1.0
2023-09-20,91.05,93.08,90.94,92.12,85655,88.9036204503785,90.8857659694808,88.7962135503286,89.9483966599546,87722.9488573297,0.0,1.0
2023-09-21,89.63,90.8,89.63,90.55,92105,87.5170950133709,88.659513859356,87.5170950133709,88.4154072683336,94328.6697157708,0.0,1.0
2023-09-22,90.17,91.13,89.7,89.7,132772,88.0443652499794,88.9817345595057,87.5854448588572,87.5854448588572,135977.48369255,0.0,1.0
2023-09-25,90.41,90.88,89.99,89.99,89314,88.278707577361,88.7376279684832,87.8686085044433,87.8686085044433,91470.287248188,0.0,1.0
2023-09-26,88.65,90.405,88.64,89.99,163256,86.5601971765629,88.2738254455406,86.550432912922,87.8686085044433,167197.451855142,0.0,1.0
2023-09-27,89.58,90.5,88.99,89.42,123774,87.4682736951664,88.3665859501291,86.8921821403534,87.3120454769121,126762.247059333,0.0,1.0
2023-09-28,90.41,91.13,89.67,89.67,184914,88.278707577361,88.9817345595057,87.5561520679345,87.5561520679345,189378.335940742,0.0,1.0
2023-09-29,89.23,91.05,88.7,90.69,203461,87.126524467735,88.9036204503785,86.6090184947674,88.5521069593061,208373.111872759,0.0,1.0
2023-10-02,90.22,90.3,88.63,88.65,233594,88.0931865681839,88.1713006773111,86.5406686492811,86.5601971765629,239233.60592352,0.0,1.0
2023-10-03,89.45,90.42,89.03,89.97,87916,87.3413382678348,88.2884718410019,86.931239194917,87.8490799771615,90038.5356574747,0.0,1.0
2023-10-04,89.24,90.31,88.151,89.75,114821,87.1362887313759,88.181064940952,86.0729604208821,87.6342661770617,117593.096850709,0.0,1.0
2023-10-05,89.02,89.835,88.78,89.39,113371,86.9214749312761,87.7172624180093,86.6871326038946,87.2827526859894,116108.08983602,0.0,1.0
2023-10-06,89.3,89.82,88.0,88.69,143810,87.1948743132213,87.702616022548,85.9255200399045,86.5992542311265,147281.971574019,0.0,1.0
2023-10-09,89.98,90.31,88.42,88.85,77608,87.8588442408024,88.181064940952,86.3356191128222,86.7554824493809,79481.6719971939,0.0,1.0
2023-10-10,89.94,91.313,89.81,90.29,173424,87.8197871862388,89.1604205841341,87.6928517589071,88.1615364136702,177610.935527798,0.0,1.0
2023-10-11,90.31,90.5,88.08,89.88,78611,88.181064940952,88.3665859501291,86.0036341490317,87.7612016043934,80508.8871942507,0.0,1.0
2023-10-12,88.33,90.26,87.82,90.26,96594,86.2477407400542,88.1322436227475,85.7497632943683,88.1322436227475,98926.0466046921,0.0,1.0
2023-10-13,86.56,88.69,86.055,88.56,170810,84.5194660756152,86.5992542311265,84.0263707617498,86.4723188037948,174933.826330284,0.0,1.0
2023-10-16,88.11,88.2,86.79,87.5,162837,86.0329269399544,86.1208053127225,84.7440441393558,85.4373068578596,166768.336035036,0.0,1.0
2023-10-17,89.0,89.73,87.61,87.82,147426,86.9019464039943,87.6147376497799,85.5447137579095,85.7497632943683,150985.271825821,0.0,1.0
2023-10-18,85.61,88.2,85.475,88.2,195458,83.5918610297298,86.1208053127225,83.4600434705777,86.1208053127225,200176.897294448,0.0,1.0
2023-10-19,85.3,86.75,84.53,85.08,257960,83.289168856862,84.7049870847922,82.5373205565128,83.0743550567622,264187.868626896,0.0,1.0
2023-10-20,85.17,86.16,84.65,85.58,447403,83.1622334295303,84.1288955299792,82.6544917202036,83.5625682388071,458204.547167309,0.0,1.0
2023-10-23,84.17,85.6,84.07,85.18,219586,82.1858070654405,83.5820967660889,82.0881644290315,83.1719976931712,224887.414018862,0.0,1.0
2023-10-24,85.11,85.93,82.61,82.61,271746,83.1036478476849,83.9043174662386,80.6625819374604,80.6625819374604,278306.700836891,0.0,1.0
2023-10-25,84.16,85.75,83.95,84.25,283584,82.1760428017996,83.7285607207024,81.9709932653407,82.2639211745677,290430.50293336,0.0,1.0
2023-10-26,85.19,85.7,83.995,84.5,311412,83.1817619568121,83.6797394024979,82.0149324517248,82.5080277655901,318930.347902151,0.0,1.0
2023-10-27,84.0,85.475,83.715,85.0,174805,82.0198145835452,83.4600434705777,81.7415330697796,82.996240947635,179025.276691443,0.0,1.0
2023-10-30,85.38,85.47,84.2,84.42,212196,83.3672829659892,83.4551613387573,82.2150998563632,82.429913656463,217318.998957795,0.0,1.0
2023-10-31,86.72,87.0,84.71,85.33,191247,84.6756942938695,84.9490936758147,82.713077302049,83.3184616477847,195864.232095239,0.0,1.0
2023-11-01,85.03,86.4,84.32,86.21,160700,83.2452296704779,84.5864735214547,82.5501324922345,84.4004616005163,164145.393725136,0.225,1.0
2023-11-02,86.44,87.165,85.47,86.06,154509,84.6256339258628,85.3354162557593,83.6759941189668,84.253610083986,157821.659235078,0.0,1.0
2023-11-03,87.54,88.74,86.975,87.64,141454,85.702545047085,86.8773571793274,85.1494043348209,85.8004460581052,144486.761194744,0.0,1.0
2023-11-06,87.42,87.56,86.63,87.45,131967,85.5850638338608,85.722125249289,84.8116458468012,85.6144341371668,134796.360757468,0.0,1.0
2023-11-07,87.07,87.98,86.61,86.96,92719,85.2424102952901,86.1333094955739,84.7920656445971,85.1347191831678,94706.8871238389,0.0,1.0
2023-11-08,86.31,87.84,85.82,87.05,144020,84.4983626115365,85.9962480801456,84.0186476575375,85.222830093086,147107.776006809,0.0,1.0
2023-11-09,86.36,87.495,86.13,86.99,114644,84.5473131170466,85.6584895921259,84.3221407917002,85.1640894864739,117101.957176257,0.0,1.0
2023-11-10,87.4,87.57,86.4,86.95,127965,85.5654836316567,85.7319153503911,84.5864735214547,85.1249290820658,130708.558232963,0.0,1.0
2023-11-13,87.19,87.8399,86.74,87.4,113518,85.3598915085143,85.9961501791346,84.9193369589234,85.5654836316567,115951.815836279,0.0,1.0
2023-11-14,90.18,90.42,89.14,89.14,221316,88.2871317380184,88.5220941644668,87.2689612234083,87.2689612234083,226060.995380661,0.0,1.0
2023-11-15,89.78,91.33,89.68,90.53,105289,87.8955276939375,89.4129933647507,87.7976266829174,88.6297852765891,107546.386807255,0.0,1.0
2023-11-16,88.77,90.21,88.47,89.95,153374,86.9067274826335,88.3165020413244,86.6130244495729,88.0619594126719,156662.3249359,0.0,1.0
2023-11-17,89.88,89.905,88.66,89.18,222924,87.9934287049577,88.0179039577128,86.7990363705113,87.3081216278163,227703.470757824,0.0,1.0
2023-11-20,89.31,89.93,88.855,89.93,127190,87.4353929421426,88.0423792104679,86.9899433420007,88.0423792104679,129916.942301805,0.0,1.0
2023-11-21,88.95,89.39,88.7,89.0,107302,87.0829493024699,87.5137137509588,86.8381967749194,87.13189980798,109602.545348442,0.0,1.0
2023-11-22,89.44,90.03,88.78,89.45,72744,87.5626642564688,88.1402802214881,86.9165175837355,87.5724543575709,74303.6248982036,0.0,1.0
2023-11-24,89.75,89.98,89.24,89.24,55770,87.8661573906315,88.0913297159779,87.3668622344285,87.3668622344285,56965.7038459916,0.0,1.0
2023-11-27,88.84,89.475,88.68,89.36,122679,86.9752581903476,87.5969296103259,86.8186165727153,87.4843434476527,125309.226862514,0.0,1.0
2023-11-28,87.65,88.9,87.65,88.78,101471,85.8102361592072,87.0339987969598,85.8102361592072,86.9165175837355,103646.529226405,0.0,1.0
2023-11-29,88.35,88.85,88.13,88.39,164239,86.4955432363487,86.9850482914497,86.2801610121042,86.5347036407567,167760.269570769,0.0,1.0
2023-11-30,89.0,89.25,87.95,88.4,211499,87.13189980798,87.3766523355305,86.1039391922678,86.5444937418588,216033.519772698,0.0,1.0
2023-12-01,90.59,90.79,88.765,89.0,193754,88.6885258832012,88.8843279052416,86.9018324320825,87.13189980798,197908.068548974,0.0,1.0
2023-12-04,91.16,91.655,89.89,90.13,132335,89.2465616460163,89.7311716505663,88.0032188060598,88.2381812325083,135172.250644779,0.0,1.0
2023-12-05,90.46,91.32,90.06,91.19,136662,88.5612545688749,89.4032032636486,88.1696505247941,89.2759319493224,139592.021140414,0.0,1.0
2023-12-06,91.6,92.04,89.905,90.65,134477,89.6773260945052,90.1080905429941,88.0179039577128,88.7472664898133,137360.174934506,0.0,1.0
2023-12-07,91.95,92.245,91.03,91.46,164568,90.0199796330759,90.3087876155855,89.1192903316901,89.5402646790769,168096.323301545,0.0,1.0
2023-12-08,92.05,92.82,91.56,91.95,117580,90.1178806440961,90.8717184289517,89.6381656900971,90.0199796330759,120100.904755454,0.0,1.0
2023-12-11,92.4,92.7,91.31,92.19,118978,90.4605341826668,90.7542372157275,89.3934131625466,90.2549420595244,121528.877751271,0.0,1.0
2023-12-12,91.75,92.66,91.53,92.66,109340,89.8241776110355,90.7150768113194,89.6087953867911,90.7150768113194,111684.239887408,0.0,1.0
2023-12-13,93.82,94.29,90.785,91.56,184668,91.8507285391537,92.3108632909487,88.8794328546906,89.6381656900971,188627.265516076,0.0,1.0
2023-12-14,96.93,97.42,94.93,95.1,223558,94.895449981882,95.375164935881,92.937429761478,93.1038614802123,228351.063661506,0.0,1.0
2023-12-15,95.93,97.25,95.42,97.25,475612,93.91643987168,95.2087332171466,93.417144715477,95.2087332171466,485809.079031733,0.0,1.0
2023-12-18,94.65,95.94,94.54,95.94,222642,92.6633069306214,93.926229972782,92.5556158184992,93.926229972782,227415.424702874,0.0,1.0
2023-12-19,96.03,96.45,95.39,95.39,144363,94.0143408827002,94.425525128985,93.3877744121709,93.3877744121709,147458.12989634,0.0,1.0
2023-12-20,95.42,97.49,95.25,95.99,155755,93.417144715477,95.4436956435951,93.2507129967426,93.9751804782921,159094.373364397,0.0,1.0
2023-12-21,95.87,96.45,94.99,96.26,128527,93.8576992650679,94.425525128985,92.9961703680901,94.2395132080466,131282.60746304,0.0,1.0
2023-12-22,96.74,97.42,96.48,96.6,82089,94.7094380609436,95.375164935881,94.4548954322911,94.5723766455153,83848.9808680941,0.0,1.0
2023-12-26,97.58,97.77,96.55,97.23,74957,95.5318065535133,95.7178184744517,94.5234261400052,95.1891530149426,76564.0714216244,0.0,1.0
2023-12-27,97.51,97.99,97.32,97.87,96895,95.4632758457992,95.9332006986961,95.2772639248608,95.8157194854719,98972.4201928879,0.0,1.0
2023-12-28,97.42,97.63,96.755,97.06,104310,95.375164935881,95.5807570590234,94.7241232125966,95.0227212962083,106546.397134219,0.0,1.0
2023-12-29,96.65,97.971,96.41,97.45,88592,94.6213271510254,95.9145995066023,94.3863647245769,95.4045352391871,90491.4046104373,0.0,1.0
2024-01-02,95.02,96.77,94.545,96.07,199503,93.0255406713961,94.7388083642497,92.5605108690502,94.0535012871083,203780.326598294,0.0,1.0
2024-01-03,93.0,95.14,93.0,95.03,129939,91.0479402487881,93.1430218846204,91.0479402487881,93.0353307724982,132724.880617613,0.0,1.0
2024-01-04,93.45,93.93,93.02,93.39,234193,91.488494798379,91.9584196512759,91.0675204509921,91.4297541917668,239214.077116807,0.0,1.0
2024-01-05,92.71,93.45,92.44,92.66,130947,90.7640273168295,91.488494798379,90.4996945870749,90.7150768113194,133754.492048074,0.0,1.0
2024-01-08,93.37,93.48,92.365,92.87,85579,91.4101739895628,91.517865101685,90.4262688288098,90.9206689344618,87413.8061580799,0.0,1.0
2024-01-09,92.42,92.62,91.45,92.25,132734,90.4801143848709,90.6759164069113,89.5304745779749,90.3136826661365,135579.805169336,0.0,1.0
2024-01-10,93.0,93.12,92.21,92.21,98609,91.0479402487881,91.1654214620123,90.2745222617284,90.2745222617284,100723.168200634,0.0,1.0
2024-01-11,92.65,93.12,91.49,92.4,115019,90.7052867102174,91.1654214620123,89.569634982383,90.4605341826668,117484.997142946,0.0,1.0
2024-01-12,93.52,93.98,92.98,93.9,147637,91.5570255060931,92.007370156786,91.028360046584,91.9290493479699,150802.324165513,0.0,1.0
2024-01-16,93.74,94.26,92.4849,93.03,213540,91.7724077303375,92.2814929876426,90.543652141023,91.0773105520941,218118.278631398,0.0,1.0
2024-01-17,92.71,93.98,92.6,92.69,191974,90.7640273168295,92.007370156786,90.6563362047072,90.7444471146254,196089.90550709,0.0,1.0
2024-01-18,94.09,94.19,92.98,93.28,169498,92.1150612689083,92.2129622799285,91.028360046584,91.3220630796446,173132.022063616,0.0,1.0
2024-01-19,94.57,94.78,93.305,94.46,333902,92.5849861218052,92.7905782449477,91.3465383323997,92.477295009683,341060.829219729,0.0,1.0
2024-01-22,96.52,97.0,95.0,95.1,233368,94.4940558366992,94.9639806895961,93.0059604691921,93.1038614802123,238371.389190091,0.0,1.0
2024-01-23,96.87,97.56,96.0275,97.56,131923,94.8367093752699,95.5122263513093,94.0118933574247,95.5122263513093,134751.417401376,0.0,1.0
2024-01-24,95.37,97.85,95.03,97.85,107170,93.3681942099668,95.7961392832679,93.0353307724982,95.7961392832679,109467.715280167,0.0,1.0
2024-01-25,96.32,96.73,95.48,96.61,245827,94.2982538146588,94.6996479598416,93.4758853220891,94.5821667466174,251097.509043367,0.0,1.0
2024-01-26,95.86,97.05,95.78,96.85,73242,93.8479091639658,95.0129311951062,93.7695883551497,94.8171291730658,74812.3019739666,0.0,1.0
2024-01-29,96.81,96.85,95.38,95.56,112117,94.7779687686578,94.8171291730658,93.3779843110689,93.5542061309052,114520.778520729,0.0,1.0
2024-01-30,96.98,97.53,96.17,96.17,132848,94.9444004873921,95.4828560480032,94.1514022981285,94.1514022981285,135696.249319209,0.0,1.0
2024-01-31,94.26,96.935,94.215,96.73,281546,92.5262455151931,95.1520433801744,92.4820732146607,94.9508140110824,286821.601938255,0.25,1.0
2024-02-01,96.48,96.595,95.07,95.18,182718,94.705412341458,94.8182971094852,93.3213469247762,93.429323659411,186141.765334809,0.0,1.0
2024-02-02,96.51,96.97,95.41,95.41,103817,94.7348605418129,95.1863996139219,93.6550931954654,93.6550931954654,105762.320361234,0.0,1.0
2024-02-05,94.92,95.56,94.54,95.56,119092,93.1741059230016,93.8023341972401,92.8010953851725,93.8023341972401,121323.542930927,0.0,1.0
2024-02-06,96.06,96.56,94.73,94.92,348671,94.293137536489,94.7839408757378,92.987600654087,93.1741059230016,355204.388517022,0.0,1.0
2024-02-07,96.61,97.445,95.81,96.26,177502,94.8330212096627,95.6526627862083,94.0477358668645,94.4894588721885,180828.028056674,0.0,1.0
2024-02-08,97.72,97.795,96.2874,96.61,112857,95.9226046227951,95.9962251236825,94.5163548951793,94.8330212096627,114971.711656162,0.0,1.0
2024-02-09,99.48,99.52,97.64,97.72,121500,97.6502323769511,97.689496644091,95.8440760885153,95.9226046227951,123776.663974974,0.0,1.0
2024-02-12,99.99,100.96,99.4,99.54,218262,98.1508517829849,99.1030102611277,97.5717038426713,97.709128777661,222351.787921858,0.0,1.0
2024-02-13,95.59,98.71,93.63,96.27,304169,93.831782397595,96.8943952345078,91.9078333077395,94.4992749389735,309868.511149003,0.0,1.0
2024-02-14,98.01,98.24,96.07,96.81,195666,96.2072705595595,96.4330400956139,94.3029536032739,95.0293425453622,199332.384636438,0.0,1.0
2024-02-15,100.28,100.317,98.62,98.9,175966,98.4355177197492,98.4718371668536,96.8060506334431,97.0809005034224,179263.246526916,0.0,1.0
2024-02-16,100.28,101.0,99.75,100.02,236495,98.4355177197492,99.1422745282676,97.9152661801455,98.1802999833398,240926.437421905,0.0,1.0
2024-02-20,99.12,99.5,98.03,99.47,790800,97.2968539726919,97.669864510521,96.2269026931294,97.6404163101661,805617.990711189,0.0,1.0
2024-02-21,98.07,100.06,97.84,99.3,247418,96.2661669602693,98.2195642504797,96.0403974242149,97.4735431748215,252054.112323952,0.0,1.0
2024-02-22,98.37,98.43,96.965,97.82,185633,96.5606489638186,96.6195453645285,95.1814915805294,96.0207652906449,189111.386532233,0.0,1.0
2024-02-23,100.48,100.505,98.72,99.52,138600,98.6318390554488,98.6563792224112,96.9042113012928,97.689496644091,141197.08334923,0.0,1.0
2024-02-26,100.03,100.5,99.52,99.73,160023,98.1901160501248,98.6514711890187,97.689496644091,97.8956340465755,163021.506989854,0.0,1.0
2024-02-27,100.37,101.555,99.42,100.13,161640,98.523862320814,99.6870662348338,97.5913359762412,98.2882767179746,164668.806295595,0.0,1.0
2024-02-28,101.05,101.31,99.65,99.65,122160,99.1913548621925,99.4465725986019,97.8171055122957,97.8171055122957,124449.031038542,0.0,1.0
2024-02-29,103.96,104.45,100.86,101.51,356877,102.047830296621,102.528817569085,99.0048495932779,99.6428939343014,363564.152340713,0.0,1.0
2024-03-01,103.93,105.12,103.4,104.17,231206,102.018382096266,103.186494043678,101.498130556662,102.253967699105,235538.332271587,0.0,1.0
2024-03-04,104.19,105.3,103.52,104.13,139576,102.273599832675,103.363183245808,101.615923358082,102.214703431965,142191.37161293,0.0,1.0
2024-03-05,102.15,104.64,101.37,103.66,136832,100.27112220854,102.715322837999,99.5054689993117,101.753348293071,139395.954609248,0.0,1.0
2024-03-06,102.21,103.43,101.74,102.65,125432,100.33001860925,101.527578757017,99.8686634703559,100.761925547789,127782.341693077,0.0,1.0
2024-03-07,102.55,103.615,102.4725,102.59,101861,100.663764879939,101.709175992539,100.587690362355,100.703029147079,103769.668881933,0.0,1.0
2024-03-08,101.82,103.9,101.8123,103.43,97972,99.9471920046357,101.988933895911,99.9396336332113,101.527578757017,99807.7968967585,0.0,1.0
2024-03-11,101.39,102.02,100.59,101.15,89539,99.5251011328817,100.143513340335,98.7398157900835,99.2895155300422,91216.7795527176,0.0,1.0
2024-03-12,101.52,101.63,100.52,100.95,79795,99.6527100010864,99.7606867357211,98.6711033225887,99.0931941943427,81290.1967233173,0.0,1.0
2024-03-13,101.31,102.35,101.05,101.05,120394,99.4465725986019,100.467443544239,99.1913548621925,99.1913548621925,122649.93977451,0.0,1.0
2024-03-14,100.99,101.63,100.1,101.03,141331,99.1324584614826,99.7606867357211,98.2588285176196,99.1717227286225,143979.256759235,0.0,1.0
2024-03-15,101.85,101.86,100.27,100.27,378710,99.9766402049906,99.9864562717756,98.4257016529643,98.4257016529643,385806.258551131,0.0,1.0
2024-03-18,101.44,102.545,101.42,101.79,168439,99.5741814668066,100.658856846547,99.5545493332366,99.9177438042808,171595.205788318,0.0,1.0
2024-03-19,102.07,102.76,101.14,101.36,108912,100.19259367426,100.869902282424,99.2796994632573,99.4956529325268,110952.790344382,0.0,1.0
2024-03-20,103.09,103.51,101.63,101.63,105026,101.193832486328,101.606107291297,99.7606867357211,99.7606867357211,106993.974573132,0.0,1.0
2024-03-21,105.39,106.08,103.145,103.51,184289,103.451527846872,104.128836455036,101.247820853645,101.606107291297,187742.202693696,0.0,1.0
2024-03-22,105.09,105.77,104.835,105.77,125026,103.157045843323,103.824538384702,102.906736140306,103.824538384702,127368.734075186,0.0,1.0
2024-03-25,104.28,106.84,104.15,105.52,98452,102.36194443374,104.874857530694,102.234335565535,103.579136715077,100296.791124808,0.0,1.0
2024-03-26,105.18,105.825,104.43,104.99,142481,103.245390444388,103.878526752019,102.509185435515,103.058885175473,145150.805430603,0.0,1.0
2024-03-27,106.64,107.14,105.9,105.9,152599,104.678536194995,105.169339534243,103.952147252906,103.952147252906,155458.396262691,0.0,1.0
2024-03-28,106.81,107.89,106.43,106.99,203816,104.845409330339,105.905544543117,104.47239879251,105.022098532469,207635.099133526,0.0,1.0
2024-04-01,105.5,107.17,104.66,106.81,96100,103.559504581507,105.198787734598,102.734954971569,104.845409330339,97900.7194073665,0.0,1.0
2024-04-02,103.55,104.675,102.89,104.28,204373,101.645371558437,102.749679071747,100.997511150628,102.36194443374,208202.536185657,0.0,1.0
2024-04-03,103.8,104.7899,102.71,102.98,135971,101.890773228061,102.862465679106,100.820821948499,101.085855751693,138518.821212685,0.0,1.0
2024-04-04,102.48,104.7472,102.175,104.23,156104,100.595052412444,102.820551073934,100.295662375502,102.312864099815,159029.072865427,0.0,1.0
2024-04-05,103.02,103.635,102.36,102.36,96155,101.125120018833,101.728808126109,100.477259611024,100.477259611024,97956.7499959968,0.0,1.0
2024-04-08,102.92,103.82,102.91,103.82,79084,101.026959350983,101.910405361631,101.017143284198,101.910405361631,80565.8740230194,0.0,1.0
2024-04-09,103.59,103.99,102.03,103.04,186073,101.684635825577,102.077278496976,100.15332940712,101.144752152403,189559.631241278,0.0,1.0
2024-04-10,101.08,102.1425,100.51,101.29,156900,99.2208030625474,100.263760158451,98.6612872558037,99.4269404650319,159839.988293608,0.0,1.0
2024-04-11,101.42,101.73,100.16,101.08,123177,99.5545493332366,99.8588474035709,98.3177249183295,99.2208030625474,125485.087559221,0.0,1.0
2024-04-12,100.45,101.015,99.85,100.76,121107,98.6023908550939,99.1569986284451,98.0134268479952,98.9066889254281,123376.299950759,0.0,1.0
2024-04-15,100.39,101.64,100.01,101.01,183889,98.543494454384,99.7705028025061,98.1704839165549,99.1520905950526,187334.707503654,0.0,1.0
2024-04-16,100.96,101.32,99.44,99.99,145422,99.1030102611277,99.4563886653868,97.6109681098112,98.1508517829849,148146.91381538,0.0,1.0
2024-04-17,100.19,101.5,100.035,101.23,186131,98.3471731186845,99.6330778675164,98.1950240835173,99.3680440643221,189618.718043834,0.0,1.0
2024-04-18,100.51,102.165,99.85,100.26,213987,98.6612872558037,100.285846308717,98.0134268479952,98.4158855861793,217996.683078294,0.0,1.0
2024-04-19,101.44,101.69,100.02,100.02,261748,99.5741814668066,99.819583136431,98.1802999833398,98.1802999833398,266652.627507173,0.0,1.0
2024-04-22,102.05,102.75,100.74,101.58,370014,100.17296154069,100.860086215639,98.8870567918582,99.7116064017962,376947.313119639,0.0,1.0
2024-04-23,103.62,104.195,102.31,102.31,166597,101.714084025932,102.278507866068,100.4281792771,100.4281792771,169718.690438178,0.0,1.0
2024-04-24,102.85,104.285,102.8,103.53,320714,100.958246883488,102.366852467133,100.909166549563,101.625739424867,326723.530947078,0.0,1.0
2024-04-25,102.54,103.07,100.88,102.0,216540,100.653948813154,101.174200352758,99.0244817268479,100.123881206765,220597.521128732,0.0,1.0
2024-04-26,102.77,103.18,102.2337,102.39,163015,100.879718349209,101.282177087393,100.35328268753,100.506707811379,166069.57101136,0.0,1.0
2024-04-29,103.24,103.85,102.69,102.79,259999,101.341073488102,101.939853561986,100.801189814929,100.899350482778,264870.854788719,0.0,1.0
2024-04-30,96.27,102.1,95.78,99.21,429161,94.4992749389735,100.222041874615,94.0182876665096,97.3851985737567,437202.608133035,0.0,1.0
2024-05-01,97.6,98.97,95.77,95.77,306311,96.0502134909998,97.3984593156173,94.2492719880436,94.2492719880436,311253.380012543,0.25,1.0
2024-05-02,98.72,99.07,97.54,98.5,189895,97.1524290556506,97.496871419604,95.9911662286078,96.93592242688,192958.98807905,0.0,1.0
2024-05-03,98.9,100.05,98.245,100.05,185658,97.3295708428267,98.4613100386735,96.6849715617139,98.4613100386735,188653.623364386,0.0,1.0
2024-05-06,99.94,100.2,99.13,99.13,133081,98.3530567242881,98.6089281946535,97.555918681996,97.555918681996,135228.284539077,0.0,1.0
2024-05-07,100.78,101.24,99.76,99.76,315102,99.1797183977763,99.632414076115,98.1759149371121,98.1759149371121,320186.224290711,0.0,1.0
2024-05-08,101.24,101.45,100.29,100.29,120813,99.632414076115,99.839079494487,98.6974990882415,98.6974990882415,122762.338275332,0.0,1.0
2024-05-09,102.07,102.49,101.41,101.61,175125,100.449234539204,100.862565375948,99.7997146528923,99.9965388608657,177950.671620336,0.0,1.0
2024-05-10,102.27,102.61,101.735,102.08,179451,100.646058747178,100.980659900733,100.119553990849,100.459075749603,182346.472365115,0.0,1.0
2024-05-13,101.92,103.57,101.9,102.99,173850,100.301616383224,101.925416099005,100.281933962427,101.354625895882,176655.099278775,0.0,1.0
2024-05-14,101.7,102.65,101.11,102.65,174986,100.085109754454,101.020024742327,99.5044783409323,101.020024742327,177809.428831725,0.0,1.0
2024-05-15,101.67,102.285,101.28,102.05,202300,100.055586123258,100.660820562776,99.6717789177097,100.429552118407,205564.144861063,0.0,1.0
2024-05-16,100.36,102.22,100.11,101.8,182800,98.7663875610322,100.596852695184,98.5203573010655,100.18352185844,185749.509048949,0.0,1.0
2024-05-17,99.95,100.73,99.7324,100.73,95911,98.3628979346868,99.1305123457829,98.1487531964118,99.1305123457829,97458.5402756772,0.0,1.0
2024-05-20,99.56,100.5474,99.485,99.75,114102,97.9790907291388,98.9508118439032,97.9052816511487,98.1660737267134,115943.055150455,0.0,1.0
2024-05-21,99.29,99.75,98.84,99.46,91557,97.7133780483747,98.1660737267134,97.2705235804347,97.8806786251521,93034.2877461415,0.0,1.0
2024-05-22,99.04,99.845,98.71,98.71,105980,97.467347788408,98.2595652255008,97.142587845252,97.142587845252,107690.005300917,0.0,1.0
2024-05-23,97.54,98.94,97.15,98.94,156363,95.9911662286078,97.3689356844213,95.6073590230598,97.3689356844213,158885.943563572,0.0,1.0
2024-05-24,97.95,98.13,97.32,98.13,137804,96.3946558549532,96.5717976421292,95.7746595998371,96.5717976421292,140027.490946288,0.0,1.0
2024-05-28,98.03,99.11,97.79,98.45,231011,96.4733855381426,97.5362362611987,96.2371964885745,96.8867163748866,234738.401722685,0.0,1.0
2024-05-29,96.21,97.065,96.09,96.97,127275,94.682285245585,95.5237087346711,94.564190720801,95.4302172358837,129328.603742916,0.0,1.0
2024-05-30,97.64,97.76,96.6,96.94,125537,96.0895783325945,96.2076728573785,95.066092451133,95.4006936046877,127562.560817713,0.0,1.0
2024-05-31,99.48,99.68,98.13,98.13,171199,97.9003610459494,98.0971852539228,96.5717976421292,96.5717976421292,173961.324943496,0.0,1.0
2024-06-03,97.87,100.39,97.6,100.39,102252,96.3159261717639,98.7959111922282,96.0502134909998,98.7959111922282,103901.853387709,0.0,1.0
2024-06-04,97.52,98.82,97.46,98.12,182847,95.9714838078105,97.2508411596373,95.9124365454185,96.5619564317306,185797.267401932,0.0,1.0
2024-06-05,99.06,99.45,97.57,97.59,163510,97.4870302092054,97.8708374147534,96.0206898598038,96.0403722806012,166148.261622504,0.0,1.0
2024-06-06,97.11,98.848,96.78,98.67,208613,95.5679941814651,97.2783965487536,95.2432342383091,97.1032230036573,211979.00618834,0.0,1.0
2024-06-07,96.4,97.18,96.19,96.74,121348,94.8692682431597,95.6368826542558,94.6626028247876,95.2038693967144,123305.970591203,0.0,1.0
2024-06-10,95.94,96.05,94.58,95.4,158989,94.4165725648209,94.5248258792063,93.0781679506021,93.8851472032929,161554.314519603,0.0,1.0
2024-06-11,95.73,95.925,94.1901,95.69,142006,94.2099071464489,94.4018107492229,92.694459157158,94.1705423048542,144297.290930006,0.0,1.0
2024-06-12,98.18,99.08,97.69,97.71,116472,96.6210036941226,97.5067126300027,96.1387843845878,96.1584668053852,118351.295503005,0.0,1.0
2024-06-13,97.35,97.69,96.235,97.69,121227,95.8041832310331,96.1387843845878,94.7068882715816,96.1387843845878,123183.018235651,0.0,1.0
2024-06-14,96.1,97.005,94.9,96.09,214256,94.5740319311996,95.4646614722791,93.3930866833595,94.564190720801,217713.056951815,0.0,1.0
2024-06-17,96.72,97.14,95.47,95.84,115645,95.184186975917,95.5975178126611,93.9540356760835,94.3181604608343,117510.951717537,0.0,1.0
2024-06-18,97.02,97.84,96.535,96.57,115095,95.4794232878771,96.2864025405679,95.0021245835417,95.036568819937,116952.077374118,0.0,1.0
2024-06-20,97.22,98.19,96.89,96.89,87906,95.6762474958504,96.6308449045212,95.3514875526944,95.3514875526944,89324.3782410118,0.0,1.0
2024-06-21,97.34,97.68,96.38,97.68,452258,95.7943420206345,96.1289431741892,94.8495858223623,96.1289431741892,459555.259646935,0.0,1.0
2024-06-24,97.71,98.785,97.165,97.2,103742,96.1584668053852,97.216396923242,95.6221208386578,95.6565650750531,105415.894790788,0.0,1.0
2024-06-25,96.24,97.38,95.86,97.38,157999,94.711808876781,95.8337068622291,94.3378428816316,95.8337068622291,160548.340701449,0.0,1.0
2024-06-26,95.77,96.67,95.47,95.79,148338,94.2492719880436,95.1349809239237,93.9540356760835,94.2689544088409,150731.458825509,0.0,1.0
2024-06-27,96.33,96.71,95.92,96.27,101904,94.800379770369,95.1743457655184,94.3968901440236,94.741332507977,103548.2383486,0.0,1.0
2024-06-28,96.32,97.81,95.25,97.17,450422,94.7905385599703,96.2568789093719,93.7375290473128,95.6270414438571,457689.635475087,0.0,1.0
2024-07-01,93.97,96.65,93.75,96.65,189910,92.4778541162833,95.1152985031264,92.2613474875126,95.1152985031264,192974.230106597,0.0,1.0
2024-07-02,95.01,95.56,94.29,94.29,121631,93.5013399977448,94.0426065696715,92.7927728490407,92.7927728490407,123593.536844271,0.0,1.0
2024-07-03,95.29,96.12,95.1,95.5,68903,93.7768938889075,94.593714351997,93.5899108913328,93.9835593072795,70014.7616083138,0.0,1.0
2024-07-05,94.94,95.49,94.08,94.87,131431,93.4324515249541,93.9737180968809,92.5861074306687,93.3635630521635,133551.661508821,0.0,1.0
2024-07-08,94.83,96.16,94.715,95.63,138051,93.3241982105688,94.6330791935916,93.2110242909841,94.1114950424622,140278.476333241,0.0,1.0
2024-07-09,93.65,95.02,93.36,94.48,220962,92.162935383526,93.5111812081435,91.8775402819646,92.9797558466154,224527.259400842,0.0,1.0
2024-07-10,95.88,96.08,93.94,93.94,113295,94.3575253024289,94.5543495104023,92.4483304850873,92.4483304850873,115123.034068385,0.0,1.0
2024-07-11,98.15,99.15,96.98,97.83,164428,96.5914800629266,97.5756011027934,95.4400584462824,96.2765613301692,167081.073708428,0.0,1.0
2024-07-12,98.86,99.82,98.405,99.42,144115,97.290206001232,98.2349621995041,96.8424309280926,97.8413137835574,146440.320003224,0.0,1.0
2024-07-15,100.96,102.7,98.9,99.85,193361,99.3568601849523,101.069230794321,97.3295708428267,98.2644858307001,196480.912577757,0.0,1.0
2024-07-16,104.61,104.84,102.05,102.05,194511,102.948901980466,103.175249819635,100.429552118407,100.429552118407,197649.468023087,0.0,1.0
2024-07-17,104.34,106.33,103.69,103.69,189636,102.683189299702,104.641590169037,102.043510623789,102.043510623789,192695.809070058,0.0,1.0
2024-07-18,103.62,106.045,103.42,103.42,118466,101.974622150998,104.361115672675,101.777797943025,101.777797943025,120377.46903169,0.0,1.0
2024-07-19,102.51,104.23,102.265,103.81,172134,100.882247796746,102.574935985317,100.641138141978,102.161605148573,174911.411327307,0.0,1.0
2024-07-22,104.29,104.51,101.92,102.91,181725,102.633983247709,102.850489876479,100.301616383224,101.275896212693,184657.163741358,0.0,1.0
2024-07-23,99.82,101.56,97.17,100.26,309577,98.2349621995041,99.9473328088724,95.6270414438571,98.6679754570455,314572.077477279,0.0,1.0
2024-07-24,101.08,102.5,98.83,99.47,230044,99.4749547097363,100.872406586347,97.260682370036,97.8905198355507,233755.799013438,0.0,1.0
2024-07-25,103.75,105.4,101.65,101.78,316001,102.102557886181,103.726357601961,100.03590370246,100.163839437643,321099.729808407,0.0,1.0
2024-07-26,106.22,106.65,104.57,104.57,172822,104.533336854652,104.956508901794,102.909537138871,102.909537138871,175610.512324165,0.0,1.0
2024-07-29,104.64,106.785,103.72,106.23,158599,102.978425611662,105.089365242176,102.073034254985,104.54317806505,161158.021803361,0.0,1.0
2024-07-30,105.93,106.57,104.495,105.42,154687,104.24794175309,104.877779218605,102.835728060881,103.746040022758,157182.9010189,0.0,1.0
2024-07-31,106.62,108.39,104.58,106.5,371537,104.926985270598,106.668879511163,102.91937834927,104.808890745814,377531.812601312,0.0,1.0
2024-08-01,102.33,106.165,101.165,105.66,189834,100.951136269536,104.734460882003,99.8018342686178,104.236265594051,192426.89025445,0.25,1.0
2024-08-02,99.83,100.45,99.1,99.55,258175,98.484822962844,99.0964686629037,97.7646594772898,98.2085958724945,261701.341126681,0.0,1.0
2024-08-05,96.5,97.54,94.465,95.61,171675,95.1996936383296,96.2256799739137,93.192114606682,94.3216861011471,174019.861481255,0.0,1.0
2024-08-06,97.16,97.96,96.16,96.52,427736,95.8508003512964,96.640020609438,94.8642750286195,95.2194241447832,433578.328064925,0.0,1.0
2024-08-07,95.96,99.52,95.86,98.11,148746,94.666969964084,98.1790001128141,94.5683174318164,96.7879994078396,150777.680593509,0.0,1.0
2024-08-08,98.34,98.4,96.585,97.28,149112,97.0149002320553,97.0740917514159,95.2835482907572,95.9691833900177,151148.679686575,0.0,1.0
2024-08-09,98.65,98.88,97.19,98.05,131203,97.3207230820852,97.5476239063009,95.8803961109768,96.728807888479,132995.065594437,0.0,1.0
2024-08-12,96.81,98.775,96.21,98.5,78239,95.5055164883595,97.4440387474198,94.9136012947533,97.1727442836836,79307.6449246069,0.0,1.0
2024-08-13,98.85,99.2,96.9269,97.76,100514,97.5180281466206,97.8633120095575,95.6208412985804,96.4427155449027,101886.893006709,0.0,1.0
2024-08-14,97.84,99.74,97.17,98.8,100935,96.5216375707168,98.3960356838031,95.8606656045232,97.4687018804867,102313.643329608,0.0,1.0
2024-08-15,99.62,100.77,99.1,100.05,97556,98.2776526450818,99.4121567661604,97.7646594772898,98.7018585338329,98888.4905004531,0.0,1.0
2024-08-16,99.56,100.72,98.83,99.49,123913,98.2184611257212,99.3628305000265,97.498297640167,98.1494043531338,125605.49349484,0.0,1.0
2024-08-19,100.08,100.24,99.2,99.8,75037,98.7314542935133,98.8892983451416,97.8633120095575,98.4552272031637,76061.9096896397,0.0,1.0
2024-08-20,99.37,100.26,98.74,100.26,69902,98.0310213144126,98.9090288515951,97.4095103611261,98.9090288515951,70856.7721407465,0.0,1.0
2024-08-21,100.87,101.105,98.69,100.13,81749,99.5108092984281,99.7426427492572,97.3601840949922,98.7807805596471,82865.5870466351,0.0,1.0
2024-08-22,100.21,101.275,99.94,100.74,64262,98.8597025854613,99.9103520541123,98.5933407483385,99.3825610064801,65139.7369361199,0.0,1.0
2024-08-23,102.74,103.67,100.65,100.97,131270,101.355611651834,102.273080201924,99.2937737274392,99.6094618306958,133062.980728961,0.0,1.0
2024-08-26,102.71,104.23,102.58,103.57,82707,101.326015892154,102.825534382623,101.197767600206,102.174427669656,83836.672104442,0.0,1.0
2024-08-27,102.28,102.45,101.3,102.45,80833,100.901810003403,101.069519308258,99.9350151871792,101.069519308258,81937.0756552451,0.0,1.0
2024-08-28,102.25,103.71,101.95,102.31,112991,100.872214243722,102.312541214831,100.576256646919,100.931405763083,114534.31290886,0.0,1.0
2024-08-29,102.9,103.62,102.33,103.36,129260,101.513455703462,102.22375393579,100.951136269536,101.967257351894,131025.52669327,0.0,1.0
2024-08-30,103.86,104.015,102.19,102.96,102987,102.460520013232,102.613431438247,100.813022724362,101.572647222823,104393.671031717,0.0,1.0
2024-09-03,99.71,103.65,99.335,102.61,156207,98.3664399241228,102.25334969547,97.9964929281189,101.227363359886,158340.588334949,0.0,1.0
2024-09-04,98.35,99.535,97.94,99.34,128414,97.0247654852821,98.1937979926543,96.6202901029845,98.0014255547323,130167.971412575,0.0,1.0
2024-09-05,97.0,98.396133,96.55,98.05,169474,95.6929562996681,97.0702768579931,95.2490199044635,96.728807888479,171788.798629236,0.0,1.0
2024-09-06,95.53,97.82,95.22,97.16,179497,94.242764075333,96.5019070642632,93.9369412253031,95.8508003512964,181948.700022139,0.0,1.0
2024-09-09,95.59,95.7899,94.57,95.29,313846,94.3019555946936,94.4991620066967,93.295699765563,94.0059979978905,318132.735962987,0.0,1.0
2024-09-10,95.72,96.5499,94.8518,95.83,211899,94.4302038866416,95.2489212519312,93.5737026014934,94.538721672136,214793.270004464,0.0,1.0
2024-09-11,95.22,95.27,93.0081,95.05,296943,93.9369412253031,93.9862674914369,91.7548458640738,93.769231920448,300998.862547419,0.0,1.0
2024-09-12,95.76,96.065,94.53,95.8,241225,94.4696648995487,94.7705551229651,93.256238752656,94.5091259124557,244519.825751074,0.0,1.0
2024-09-13,97.16,97.7,96.16,96.26,157611,95.8508003512964,96.383524025542,94.8642750286195,94.9629275608872,159763.76518376,0.0,1.0
2024-09-16,98.47,98.55,97.22,97.73,154035,97.1431485240033,97.2220705498175,95.9099918706571,96.4131197852223,156138.921585933,0.0,1.0
2024-09-17,100.12,100.615,98.555,99.14,190623,98.7709153064203,99.2592453411454,97.2270031764309,97.8041204901969,193226.666987862,0.0,1.0
2024-09-18,101.4,104.055,100.39,100.39,311776,100.033667719447,102.652892451154,99.0372771435431,99.0372771435431,316034.462403842,0.0,1.0
2024-09-19,103.9,103.98,102.49,103.34,167568,102.499981026139,102.578903051954,101.108980321165,101.94752684544,169856.765100865,0.0,1.0
2024-09-20,102.29,103.46,101.81,103.46,839333,100.911675256629,102.065909884161,100.438143101744,102.065909884161,850797.217979592,0.0,1.0
2024-09-23,102.51,103.7,102.43,102.72,122936,101.128710827618,102.302675961604,101.049788801804,101.335881145381,124615.148921273,0.0,1.0
2024-09-24,102.61,103.27,101.58,102.93,111166,101.227363359886,101.878470072853,100.211242277529,101.543051463143,112684.38573715,0.0,1.0
2024-09-25,103.07,103.355,102.3,102.96,185421,101.681165008317,101.96232472528,100.921540509856,101.572647222823,187953.614304447,0.0,1.0
2024-09-26,105.49,105.74,104.07,104.2,179712,104.068556289196,104.315187619865,102.667690330994,102.795938622942,182166.636647847,0.0,1.0
2024-09-27,105.02,107.095,104.76,106.5,126106,103.604889387538,105.651929432092,103.348392803642,105.0649468651,127828.447077064,0.0,1.0
2024-09-30,104.82,105.32,103.48,104.46,195444,103.407584323002,103.900846984341,102.085640390615,103.052435206838,198113.515697349,0.0,1.0
2024-10-01,103.89,105.12,102.87,104.59,120231,102.490115772913,103.703541919805,101.483859943782,103.180683498786,121873.202072245,0.0,1.0
2024-10-02,103.72,104.32,102.85,103.26,113852,102.322406468058,102.914321661664,101.464129437329,101.868604819626,115407.073070416,0.0,1.0
2024-10-03,103.09,103.42,102.33,102.95,92261,101.700895514771,102.026448871254,100.951136269536,101.562781969596,93521.1675556839,0.0,1.0
2024-10-04,103.74,105.03,102.77,104.54,185210,102.342136974511,103.614754640764,101.385207411514,103.131357232653,187739.732313634,0.0,1.0
2024-10-07,104.57,104.76,102.7,103.07,109372,103.160952992333,103.348392803642,101.316150638927,101.681165008317,110865.881985891,0.0,1.0
2024-10-08,103.92,105.33,103.72,104.78,74721,102.519711532593,103.910712237567,102.322406468058,103.368123310095,75741.5935327847,0.0,1.0
2024-10-09,104.94,105.25,103.82,104.06,97399,103.525967361723,103.831790211753,102.421059000325,102.657825077768,98729.3460807502,0.0,1.0
2024-10-10,103.81,103.99,102.84,103.82,137393,102.411193747098,102.58876830518,101.454264184102,102.421059000325,139269.613097388,0.0,1.0
2024-10-11,105.31,105.5,103.19,103.76,108359,103.890981731114,104.078421542423,101.799548047039,102.361867480965,109839.045698251,0.0,1.0
2024-10-14,106.4,106.58,104.82,105.09,74028,104.966294332832,105.143868890914,103.407584323002,103.673946160125,75039.128036897,0.0,1.0
2024-10-15,105.18,106.83,104.88,106.23,123784,103.762733439166,105.390500221583,103.466775842363,104.798585027977,125474.731519415,0.0,1.0
2024-10-16,105.72,106.74,105.49,106.06,109766,104.295457113411,105.301712942542,104.068556289196,104.630875723122,111265.263523236,0.0,1.0
2024-10-17,105.55,106.335,104.91,106.21,86314,104.127747808556,104.902170186858,103.496371602043,104.778854521523,87492.9391227207,0.0,1.0
2024-10-18,104.53,105.91,104.39,105.91,165588,103.121491979426,104.48289692472,102.983378434251,104.48289692472,167849.720826899,0.0,1.0
2024-10-21,103.75,104.75,103.4,104.71,399440,102.352002227738,103.338527550415,102.006718364801,103.299066537508,404895.840804265,0.0,1.0
2024-10-22,102.4,103.61,102.26,103.39,92801,101.020193042124,102.213888682563,100.882079496949,101.996853111574,94068.5432667651,0.0,1.0
2024-10-23,102.03,102.52,101.2325,101.86,87573,100.655178672733,101.138576080845,99.8684247278985,100.487469367878,88769.1354565194,0.0,1.0
2024-10-24,101.89,102.54,101.21,101.83,103783,100.517065127559,101.158306587299,99.8462279081383,100.457873608198,105200.543376199,0.0,1.0
2024-10-25,101.6,102.805,101.285,102.8,88292,100.230972783982,101.419735797808,99.920217307339,101.414803171195,89497.9560792368,0.0,1.0
2024-10-28,102.55,103.99,102.54,102.77,200449,101.168171840525,102.58876830518,101.158306587299,101.385207411514,203186.877612094,0.0,1.0
2024-10-29,96.09,98.51,91.665,93.81,267029,94.7952182560321,97.1826095369104,90.4298437031864,92.5459405203285,270676.275470965,0.0,1.0
2024-10-30,96.5,97.985,96.04,96.11,175646,95.1996936383296,96.664683742505,94.7458919898982,94.8149487624856,178045.10027515,0.0,1.0
2024-10-31,95.71,97.29,95.57,95.85,250094,94.4203386334148,95.9790486432445,94.28222508824,94.5584521785896,253509.964976222,0.0,1.0
2024-11-01,97.5,97.63,95.99,96.08,197827,96.1862189610066,96.3144672529546,94.6965657237644,94.7853530028053,200529.064437176,0.0,1.0
2024-11-04,98.93,99.82,97.6,97.6,260083,97.5969501724347,98.4749577096172,96.2848714932743,96.2848714932743,263635.401972501,0.0,1.0
2024-11-05,100.8,101.11,98.59,98.59,211098,99.4417525258407,99.7475753758706,97.2615315627245,97.2615315627245,213981.32936636,0.0,1.0
2024-11-06,110.03,110.97,104.47,107.88,413075,108.547381254149,109.474715057466,103.062300460065,106.426351810394,418717.077509069,0.0,1.0
2024-11-07,108.42,109.75,107.315,109.75,324062,107.205706815309,108.520810947981,106.113082705081,108.520810947981,327732.572115114,0.25,1.0
2024-11-08,107.8,108.8,107.185,108.62,227645,106.592650753461,107.581450853215,105.984538692113,107.403466835259,230223.480010447,0.0,1.0
2024-11-11,110.17,110.36,108.59,109.04,134053,108.936106989878,109.123979008831,107.373802832267,107.818762877156,135571.38599943,0.0,1.0
2024-11-12,108.81,110.47,108.45,109.71,307072,107.591338854213,109.232747019804,107.235370818301,108.481258943991,310550.130482846,0.0,1.0
2024-11-13,109.16,110.11,108.61,109.26,152376,107.937418889126,108.876778983893,107.393578834262,108.036298899102,154101.926201199,0.0,1.0
2024-11-14,106.7,109.88,106.28,109.33,114239,105.504970643732,108.649354960949,105.089674601835,108.105514906085,115532.95760027,0.0,1.0
2024-11-15,106.09,107.23,105.59,107.11,105242,104.901802582882,106.029034696602,104.407402533005,105.910378684631,106434.050751211,0.0,1.0
2024-11-18,106.12,108.75,105.47,106.2,92676,104.931466585875,107.532010848227,104.288746521035,105.010570593855,93725.7186999412,0.0,1.0
2024-11-19,105.34,105.86,104.76,104.76,137069,104.160202508067,104.674378559939,103.58669845021,103.58669845021,138621.547504017,0.0,1.0
2024-11-20,104.83,105.33,103.44,105.02,149858,103.655914457192,104.150314507069,102.281482318535,103.843786476146,151555.405422503,0.0,1.0
2024-11-21,106.64,106.835,104.89,104.95,122964,105.445642637747,105.638458657199,103.715242463178,103.774570469163,124356.783570931,0.0,1.0
2024-11-22,109.06,109.17,106.9,107.37,135046,107.838538879151,107.947306890124,105.702730663683,106.167466710567,136575.633470934,0.0,1.0
2024-11-25,110.4,111.94,109.95,109.95,307083,109.163531012821,110.686283166442,108.718570967932,108.718570967932,310561.255077195,0.0,1.0
2024-11-26,108.04,110.58,107.83,109.7,154384,106.829962777402,109.341515030777,106.622314756454,108.471370942994,156132.670332899,0.0,1.0
2024-11-27,107.17,110.25,106.69,108.26,136755,105.969706690616,109.015210997858,105.495082642735,107.047498799348,138303.990901749,0.0,1.0
2024-11-29,108.3,108.8,107.03,107.47,197174,107.087050803338,107.581450853215,105.831274676651,106.266346720543,199407.342342594,0.0,1.0
2024-12-02,108.36,109.89,106.82,108.33,194314,107.146378809323,108.659242961947,105.623626655703,107.116714806331,196514.947812384,0.0,1.0
2024-12-03,107.6,110.415,106.615,108.67,170939,106.39489073351,109.178363014317,105.420922635253,107.452906840247,172875.184825083,0.0,1.0
2024-12-04,107.89,108.74,107.365,107.4,166415,106.681642762439,107.52212284723,106.162522710068,106.19713071356,168299.942568203,0.0,1.0
2024-12-05,106.97,108.295,106.61,107.69,96918,105.771946670666,107.082106802839,105.415978634754,106.483882742488,98015.7668108343,0.0,1.0
2024-12-06,106.57,109.34,106.2024,107.46,89720,105.376426630764,108.115402907082,105.012943714095,106.256458719545,90736.2368008842,0.0,1.0
2024-12-09,107.43,107.9959,106.67,106.67,87717,106.226794716552,106.786356693003,105.475306640739,105.475306640739,88710.5493029779,0.0,1.0
2024-12-10,107.785,108.37,105.66,107.66,126193,106.577818751965,107.156266810321,104.476618539988,106.454218739496,127622.357675145,0.0,1.0
2024-12-11,107.36,109.9668,107.22,108.84,259361,106.15757870957,108.735182809608,106.019146695604,107.621002857205,262298.719493023,0.0,1.0
2024-12-12,105.93,107.04,105.725,107.04,94185,104.743594566922,105.841162677648,104.540890546472,105.841162677648,95251.8107789929,0.0,1.0
2024-12-13,105.11,105.68,103.91,105.32,159009,103.932778485123,104.496394541983,102.746218365419,104.140426506072,160810.056592419,0.0,1.0
2024-12-16,105.09,105.825,104.51,104.69,222243,103.913002483128,104.639770556447,103.339498425271,103.517482443227,224760.292859329,0.0,1.0
2024-12-17,103.99,104.88,103.71,104.38,144479,102.825322373399,103.70535446218,102.548458345468,103.210954412303,146115.478786836,0.0,1.0
2024-12-18,99.31,104.31,99.1,104.31,221053,98.1977379065514,103.14173840532,97.9900898856031,103.14173840532,223556.814016338,0.0,1.0
2024-12-19,98.72,101.105,98.59,99.79,167586,97.6143458476966,99.9726340856095,97.4858018347286,98.6723619544332,169484.206202775,0.0,1.0
2024-12-20,98.37,99.915,97.3,97.55,738662,97.2682658127828,98.7959619669024,96.2102497060462,96.4574497309846,747028.646319825,0.0,1.0
2024-12-23,97.85,98.745,97.065,98.23,113686,96.7540897609108,97.6390658501905,95.977881682604,97.1298337988173,114973.693902645,0.0,1.0
2024-12-24,98.9,98.9,97.42,97.88,36783,97.7923298656523,97.7923298656523,96.3289057180167,96.7837537639034,37199.6321694931,0.0,1.0
2024-12-26,99.05,99.4,98.045,98.75,94511,97.9406498806154,98.2867299155292,96.9469057803628,97.6440098506892,95581.5033023669,0.0,1.0
2024-12-27,97.95,99.075,97.26,98.59,106422,96.8529697708862,97.9653698831092,96.1706977020561,97.4858018347286,107627.416326613,0.0,1.0
2024-12-30,97.28,98.16,96.12,97.43,214922,96.1904737040511,97.0606177918345,95.0434655883367,96.3387937190142,217356.369658043,0.0,1.0
2024-12-31,97.45,98.685,97.235,98.07,95410,96.3585697210093,97.5797378442052,96.1459776995622,96.9716257828566,96490.6860585416,0.0,1.0
2025-01-02,95.88,98.12,95.62,98.12,118577,94.8061535643958,97.0210657878443,94.5490655384598,97.0210657878443,119920.093080009,0.0,1.0
2025-01-03,96.4,97.72,95.04,95.89,132797,95.3203296162678,96.6255457479428,93.9755614806026,94.8160415653933,134301.159590359,0.0,1.0
2025-01-06,96.42,97.556,95.97,96.46,146241,95.3401056182628,96.4633825315832,94.8951455733736,95.379657622253,147897.436535868,0.0,1.0
2025-01-07,94.9,97.545,93.92,96.59,163960,93.8371294666371,96.4525057304859,92.8681053688783,95.508201635221,165817.135375312,0.0,1.0
2025-01-08,95.0,95.14,93.09,94.2,123689,93.9360094766124,94.074441490578,92.0474012860826,93.1449693968094,125089.995471072,0.0,1.0
2025-01-10,93.38,94.1219,92.88,93.43,194201,92.3341533150112,93.0677441090186,91.8397532651343,92.3835933199989,196400.667888637,0.0,1.0
2025-01-13,95.76,96.19,92.195,92.23,177537,94.6874975524253,95.1126815953195,91.162425196803,91.1970332002944,179547.918779743,0.0,1.0
2025-01-14,97.38,97.62,95.955,96.0,171588,96.2893537140265,96.5266657379674,94.8803135718773,94.9248095763662,173531.535891553,0.0,1.0
2025-01-15,97.76,99.46,97.75,99.46,146637,96.665097751933,98.3460579215144,96.6552097509354,98.3460579215144,148297.921932359,0.0,1.0
2025-01-16,98.14,98.92,97.0,97.2,225649,97.0408417898394,97.8121058676474,95.9136096761201,96.1113696960708,228204.871799852,0.0,1.0
2025-01-17,98.885,99.77,98.727,99.22,171573,97.777497864156,98.6525859524381,97.6212674483949,98.1087458975735,173516.36599017,0.0,1.0
2025-01-21,100.87,101.24,99.34,99.83,193767,99.7402660621673,100.106122099076,98.227401909544,98.7119139584234,195961.752075311,0.0,1.0
2025-01-22,99.85,100.92,99.7136,100.21,134849,98.7316899604184,99.789706067155,98.596817626812,99.0876579963298,136376.402099447,0.0,1.0
2025-01-23,99.03,100.25,98.465,99.54,142746,97.9208738786203,99.1272100003199,97.3622018222594,98.4251619294947,144362.84951381,0.0,1.0
2025-01-24,98.57,99.15,97.97,98.54,203236,97.4660258327335,98.0395298905908,96.8727457728813,97.4363618297409,205538.005154531,0.0,1.0
2025-01-27,99.73,100.4299,98.47,98.77,317619,98.613033948448,99.3050951382657,97.3671458227582,97.6637858526843,321216.59380807,0.0,1.0
2025-01-28,99.2,100.09,99.08,99.15,185339,98.0889698955785,98.9690019843594,97.970313883608,98.0395298905908,187438.290152018,0.0,1.0
2025-01-29,98.55,99.99,98.11,98.55,251929,97.4462498307385,98.870121974384,97.0111777868468,97.4462498307385,254782.539021511,0.0,1.0
2025-01-30,99.35,100.44,98.85,99.33,244770,98.2372899105415,99.3150820192732,97.7428898606646,98.2175139085464,247542.450755154,0.0,1.0
2025-01-31,99.99,100.7,98.565,99.23,249368,98.870121974384,99.5721700452092,97.4610818322348,98.1186338985711,252192.531192185,0.0,1.0
2025-02-03,99.24,101.33,97.13,100.9,186382,98.1285218995686,100.195114108054,96.0421536890881,99.7699300651599,188493.103961462,0.0,1.0
2025-02-04,99.78,100.03,98.86,98.86,144249,98.6624739534357,98.9096739783741,97.7527778616622,97.7527778616622,145882.873632309,0.0,1.0
2025-02-05,100.81,101.13,99.455,99.83,113814,99.6809380561821,99.9973540881033,98.3411139210157,98.7119139584234,115103.143727773,0.0,1.0
2025-02-06,100.69,101.28,99.79,100.94,178723,99.8243140706464,100.409241524233,98.9320518533102,100.072164686573,180272.9028247,0.265,1.0
2025-02-07,100.09,100.89,99.015,100.69,197094,99.2294725924223,100.022594563388,98.1637149439374,99.8243140706464,198803.217880919,0.0,1.0
2025-02-10,101.46,101.595,99.7426,100.46,171338,100.587693967701,100.721533300301,98.8850593765305,99.5962915039938,172823.859403537,0.0,1.0
2025-02-11,101.495,101.535,100.28,100.56,174589,100.62239305393,100.662049152479,99.4178390605266,99.6954317503645,176103.052384202,0.0,1.0
2025-02-12,99.84,100.55,99.74,100.24,114211,98.9816219764955,99.6855177257274,98.8824817301249,99.3781829619783,115201.448635664,0.0,1.0
2025-02-13,100.86,101.18,100.25,100.66,137673,99.9928524894766,100.310101277863,99.3880969866154,99.7945719967352,138866.913327244,0.0,1.0
2025-02-14,99.98,102.0,99.35,102.0,311372,99.1204183214145,101.123051298102,98.4958347692792,101.123051298102,314072.247546945,0.0,1.0
2025-02-18,106.01,108.08,102.54,104.22,372979,105.098575177567,107.15077827744,101.658408628504,103.323964767532,376213.509300168,0.0,1.0
2025-02-19,106.03,107.04,104.55,104.55,312287,105.118403226841,106.119719715185,103.651127580555,103.651127580555,314995.182513819,0.0,1.0
2025-02-20,106.0,106.63,104.03,105.39,357221,105.08866115293,105.713244705065,103.135598299427,104.483905650069,360318.854428038,0.0,1.0
2025-02-21,104.24,106.88,103.705,106.88,233612,103.343792816806,105.961095320992,102.813392498723,105.961095320992,235637.905444088,0.0,1.0
2025-02-24,103.81,105.98,103.7,104.99,262420,102.917489757412,105.068833103656,102.808435486404,104.087344664586,264695.731155239,0.0,1.0
2025-02-25,103.98,104.79,102.79,103.42,241706,103.086028176242,103.889064171845,101.906259244431,102.530842796566,243802.097380567,0.0,1.0
2025-02-26,102.35,105.0,102.21,103.35,244120,101.4700421604,104.097258689223,101.331245815481,102.461444624107,246237.031817761,0.0,1.0
2025-02-27,101.23,102.355,101.005,102.25,203578,100.359671401048,101.474999172718,100.136605846714,101.370901914029,205343.447744537,0.0,1.0
2025-02-28,102.15,102.24,100.96,101.39,304184,101.271761667658,101.360987889392,100.091992735847,100.518295795241,306821.912528488,0.0,1.0
2025-03-03,100.87,103.08,100.7,102.27,209785,100.002766514114,102.193765958906,99.8342280952835,101.390729963303,211604.275437854,0.0,1.0
2025-03-04,98.68,100.73,98.23,100.23,250134,97.8315951185956,99.8639701691947,97.3854640099275,99.3682689373412,252303.185796756,0.0,1.0
2025-03-05,100.95,101.16,98.78,98.78,216774,100.08207871121,100.290273228589,97.9307353649663,97.9307353649663,218653.88470942,0.0,1.0
2025-03-06,101.0,101.5,99.98,100.0,161962,100.131648834396,100.627350066249,99.1204183214145,99.1402463706886,163366.549841341,0.0,1.0
2025-03-07,102.75,102.76,100.29,100.92,248746,101.866603145883,101.87651717052,99.4277530851637,100.052336637299,250903.148928972,0.0,1.0
2025-03-10,100.5,103.34,98.5,102.32,278387,99.6359476025421,102.45153059947,97.6531426751283,101.440300086489,280801.198495212,0.0,1.0
2025-03-11,100.78,101.23,98.26,100.52,262884,99.91354029238,100.359671401048,97.4152060838387,99.6557756518162,265163.755007294,0.0,1.0
2025-03-12,99.7,101.67,99.01,101.04,232216,98.8428256315766,100.795888485079,98.1587579316188,100.171304932944,234229.799199547,0.0,1.0
2025-03-13,98.23,100.78,97.775,99.73,182265,97.3854640099275,99.91354029238,96.9343758889408,98.8725677054878,183845.619384992,0.0,1.0
2025-03-14,100.08,100.25,98.74,99.21,142052,99.2195585677852,99.3880969866154,97.891079266418,98.3570384243602,143283.888431004,0.0,1.0
2025-03-17,100.28,102.465,100.07,100.28,356469,99.4178390605266,101.584053443726,99.2096445431481,99.4178390605266,359560.33301264,0.0,1.0
2025-03-18,99.14,100.65,98.55,99.35,281301,98.2876402519007,99.7846579720981,97.7027127983137,98.4958347692792,283740.46897988,0.0,1.0
2025-03-19,99.57,100.85,98.425,99.07,221007,98.7139433112947,99.9829384648395,97.5787874903503,98.2182420794412,222923.593687318,0.0,1.0
2025-03-20,98.01,99.76,97.88,98.84,260963,97.1673554679119,98.902309779399,97.03847314763,97.9902195127887,263226.095912906,0.0,1.0
2025-03-21,95.56,97.26,94.97,96.83,1769216,94.7384194318301,96.4238036201318,94.153491978243,95.9975005607378,1784558.80912868,0.0,1.0
2025-03-24,97.91,98.885,95.75,97.16,267017,97.0682152215413,98.0348326236555,94.9267858999344,96.3246633737611,269332.596775697,0.0,1.0
2025-03-25,97.83,98.51,97.08,97.8,212871,96.9889030244447,97.6630566997654,96.2453511766645,96.9591609505335,214717.037522853,0.0,1.0
2025-03-26,97.97,99.5,97.69,98.13,179018,97.1276993693637,98.6445451388352,96.8501066795257,97.2863237635568,180570.461092709,0.0,1.0
2025-03-27,97.2,98.335,96.78,98.09,178057,96.3643194723094,97.4895612686167,95.9479304375525,97.2466676650085,179601.127209467,0.0,1.0
2025-03-28,94.6,98.59,94.18,97.03,211901,93.7866730666715,97.7423688968619,93.3702840319146,96.1957810534792,213738.625590757,0.0,1.0
2025-03-31,93.88,94.495,92.82,93.93,284592,93.0728632928025,93.6825758079822,92.0219766812732,93.1224334159879,287060.008844341,0.0,1.0
2025-04-01,95.11,95.88,93.43,93.67,207532,94.292288323162,95.0556682202163,92.6267321841344,92.8646687754241,209331.737207946,0.0,1.0
2025-04-02,95.87,96.09,93.93,93.93,168824,95.0457541955792,95.2638627375947,93.1224334159879,93.1224334159879,170288.057756848,0.0,1.0
2025-04-03,91.87,94.06,90.73,92.34,489363,91.0801443407517,93.2513157362697,89.9499455321258,91.5461034986939,493606.802398146,0.0,1.0
2025-04-04,87.44,89.36,85.56,88.02,543912,86.6882314265302,88.5917241568474,84.8243947947612,87.2632448554801,548628.856505253,0.0,1.0
2025-04-07,85.51,89.86,83.31,85.3,453424,84.7748246715759,89.0874253887008,82.5937392514207,84.5666301541974,457356.135977948,0.0,1.0
2025-04-08,84.21,89.32,83.24,87.81,309583,83.4860014687569,88.5520680582991,82.5243410789612,87.0550503381017,312267.73316909,0.0,1.0
2025-04-09,90.92,92.02,82.69,83.13,431737,90.1383120002301,91.2288547103077,81.9790697239224,82.4152868079535,435481.064254895,0.0,1.0
2025-04-10,88.56,89.38,86.11,88.16,572395,87.7986021858819,88.6115522061215,85.3696661498,87.4020412003991,577358.863785547,0.0,1.0
2025-04-11,89.38,90.35,87.27,88.83,230529,88.6115522061215,89.5732125959172,86.5196930077,88.0662808510827,232528.169375376,0.0,1.0
2025-04-14,89.13,90.7,88.01,90.54,226516,88.3637015901948,89.9202034582146,87.2533308308431,89.7615790640215,228480.368258365,0.0,1.0
2025-04-15,88.91,90.84,88.77,89.23,221467,88.1455930481793,90.0589998031336,88.0067967032603,88.4628418365655,223387.582850992,0.0,1.0
2025-04-16,87.19,89.47,86.32,88.87,279456,86.4403808106034,88.7007784278551,85.5778606671784,88.105936949631,281879.468964708,0.0,1.0
2025-04-17,86.61,87.52,86.28,87.01,257427,85.8653673816534,86.7675436236267,85.5382045686302,86.2619283671362,259659.431385183,0.0,1.0
2025-04-21,84.56,85.9011,83.6308,85.81,211725,83.8329923310543,85.1625621751316,82.9117811617779,85.0722454106879,213561.099302047,0.0,1.0
2025-04-22,86.85,87.58,84.78,85.71,574774,86.1033039729431,86.8270277714491,84.0511008730698,84.9731051643172,579758.494699419,0.0,1.0
2025-04-23,87.89,90.66,87.423,88.98,390698,87.1343625351982,89.8805473596663,86.6713775846471,88.2149912206388,394086.170150483,0.0,1.0
2025-04-24,89.36,89.56,87.68,88.47,187490,88.5917241568474,88.7900046495888,86.9261680178198,87.7093759641483,189115.931081075,0.0,1.0
2025-04-25,89.17,89.315,88.285,88.75,132714,88.4033576887431,88.5471110459806,87.5259665083625,87.9869686539862,133864.908408416,0.0,1.0
2025-04-28,88.65,89.915,88.01,89.11,199058,87.8878284076155,89.1419525242047,87.2533308308431,88.3438735409207,200784.249875389,0.0,1.0
2025-04-29,84.78,86.18,78.87,81.0,636032,84.0511008730698,85.4390643222595,78.1919123125621,80.3035995602578,641547.729891507,0.0,1.0
2025-04-30,84.96,85.44,82.275,84.66,454509,84.2295533165371,84.7054264991164,81.5676377014841,83.932132577425,458450.545200963,0.0,1.0
2025-05-01,85.35,85.97,84.25,84.63,337397,84.6162002773828,85.230869804881,83.5256575673052,83.9023905035138,340322.938817866,0.0,1.0
2025-05-02,88.35,88.46,86.57,86.57,208980,87.5904076685034,87.6994619395112,85.8257112831052,85.8257112831052,210792.294401425,0.0,1.0
2025-05-05,87.68,88.93,87.4,87.4,233715,86.9261680178198,88.1654210974534,86.6485753279819,86.6485753279819,235741.798669868,0.0,1.0
2025-05-06,86.57,87.22,86.01,86.62,207381,85.8257112831052,86.4701228845146,85.2705259034293,85.8752814062905,209179.427721609,0.0,1.0
2025-05-07,86.08,87.88,85.525,87.73,254560,85.3399240758888,87.1244485105612,84.7896957085315,86.9757381410052,256767.568488978,0.0,1.0
2025-05-08,87.67,88.67,86.36,86.36,169785,87.1789756460651,88.1733748207664,85.8763127272063,85.8763127272063,170741.292148594,0.265,1.0
2025-05-09,86.92,88.38,86.4478,87.66,163456,86.4331762650391,87.884999060103,85.9636209747451,87.169031654318,164376.644871106,0.0,1.0
2025-05-12,89.69,91.07,89.0125,91.07,354915,89.1876619789617,90.5599328400496,88.5139565381016,90.5599328400496,356914.013033651,0.0,1.0
2025-05-13,89.68,90.39,89.53,90.39,301633,89.1777179872147,89.8837414012527,89.0285581110095,89.8837414012527,303331.909029991,0.0,1.0
2025-05-14,87.95,89.21,87.91,89.14,265592,87.4574074149814,88.7103503751051,87.4176314479934,88.640742432876,267087.912738637,0.0,1.0
2025-05-15,88.52,89.82,87.32,88.02,318487,88.0242149445612,89.3169338716729,86.8309359349196,87.5270153572105,320280.837014633,0.0,1.0
2025-05-16,89.96,90.195,87.405,88.58,320731,89.4561497561311,89.6898335621859,86.9154598647692,88.0838788950433,322537.476055664,0.0,1.0
2025-05-19,89.35,89.5,88.01,88.74,194471,88.8495662595633,88.9987261357685,87.5170713654635,88.2429827629955,195566.332864678,0.0,1.0
2025-05-20,88.74,89.325,88.505,89.3,145662,88.2429827629955,88.8247062801958,88.0092989569407,88.7998463008282,146482.422457511,0.0,1.0
2025-05-21,87.17,88.28,87.0311,87.84,221233,86.6817760587144,87.7855591426329,86.5436540133484,87.3480235057643,222479.066383426,0.0,1.0
2025-05-22,86.35,87.315,86.22,86.6,202526,85.8663687354593,86.8259639390461,85.7370968427481,86.1149685291346,203666.701614903,0.0,1.0
2025-05-23,84.72,85.64,83.42,84.82,181834,84.2454980806962,85.1603453214214,82.9527791535844,84.3449379981663,182858.156589496,0.0,1.0
2025-05-27,87.29,87.44,85.28,85.67,235726,86.8011039596786,86.9502638358838,84.8023616185289,85.1901772966624,237053.696339603,0.0,1.0
2025-05-28,85.81,87.125,85.5601,87.06,259745,85.3293931811206,86.6370280958528,85.0808928273627,86.5723921494973,261207.980264079,0.0,1.0
2025-05-29,86.6,87.03,85.67,86.49,170267,86.1149685291346,86.5425601742562,85.1901772966624,86.0055846199175,171226.006951525,0.0,1.0
2025-05-30,86.39,86.99,85.89,86.28,267034,85.9061447024474,86.5027842072682,85.4089451150967,85.7967607932302,268538.034617945,0.0,1.0
2025-06-02,85.64,86.46,84.82,86.14,324011,85.1603453214214,85.9757526446765,84.3449379981663,85.657544908772,325835.950233285,0.0,1.0
2025-06-03,86.71,86.76,85.14,85.64,172561,86.2243524383518,86.2740723970869,84.6631457340707,85.1603453214214,173532.927611118,0.0,1.0
2025-06-04,86.15,86.83,85.965,86.56,218175,85.6674889005191,86.343680339316,85.4835250531993,86.0751925621466,219403.842592217,0.0,1.0
2025-06-05,85.69,86.33,85.535,86.28,259485,85.2100652801564,85.8464807519653,85.0559334080777,85.7967607932302,260946.515847561,0.0,1.0
2025-06-06,86.54,87.07,85.87,86.79,220602,86.0553045786526,86.5823361412443,85.3890571316027,86.3039043723279,221844.512357183,0.0,1.0
2025-06-09,86.83,87.57,86.325,87.29,237084,86.343680339316,87.0795357285949,85.8415087560918,86.8011039596786,238419.345099728,0.0,1.0
2025-06-10,87.25,87.76,86.275,87.17,229106,86.7613279926905,87.2684715717882,85.7917887973567,86.6817760587144,230396.410042088,0.0,1.0
2025-06-11,86.9,88.375,86.44,87.89,268418,86.4132882815451,87.8800270642295,85.9558646611824,87.3977434644994,269929.829819721,0.0,1.0
2025-06-12,86.32,86.7,85.7846,86.29,172182,85.8365367602183,86.2144084466048,85.3041354420832,85.8067047849772,173151.792942423,0.0,1.0
2025-06-13,84.61,85.92,84.31,85.235,275029,84.136114171479,85.4387770903378,83.8377944190686,84.7576136556673,276578.065425896,0.0,1.0
2025-06-16,86.57,87.0899,85.5,85.88,232168,86.0851365538936,86.6021246848208,85.0211294369632,85.3990011233497,233475.656362782,0.0,1.0
2025-06-17,85.85,86.72,85.73,85.77,197198,85.3691691481087,86.2342964300988,85.2498412471445,85.2896172141325,198308.692341011,0.0,1.0
2025-06-18,85.73,86.56,85.5,85.5,221344,85.2498412471445,86.0751925621466,85.0211294369632,85.0211294369632,222590.691576632,0.0,1.0
2025-06-20,84.95,86.35,84.82,86.35,516705,84.4742098908775,85.8663687354593,84.3449379981663,85.8663687354593,519615.274374294,0.0,1.0
2025-06-23,87.22,87.22,84.93,84.93,215303,86.7314960174495,86.7314960174495,84.4543219073834,84.4543219073834,216515.666422056,0.0,1.0
2025-06-24,89.45,89.765,87.58,87.94,430710,88.9490061770334,89.2622419170643,87.0894797203419,87.4474634232344,433135.91861072,0.0,1.0
2025-06-25,88.645,89.58,88.245,89.37,889662,88.1485148413988,89.0782780697446,87.7507551715183,88.8694542430573,894672.906649604,0.0,1.0
2025-06-26,91.77,91.86,89.02,89.22,374290,91.2560122623405,91.3455081880636,88.5214145319118,88.7202943668521,376398.140226153,0.0,1.0
2025-06-27,90.31,92.65,90.08,92.14,1367215,89.8041894672766,92.1310835360777,89.5754776570952,91.62393995698,1374915.66242566,0.0,1.0
2025-06-30,89.74,90.92,89.4,90.92,223875,89.2373819376968,90.4107729638444,88.8992862182984,90.4107729638444,225135.947108205,0.0,1.0
2025-07-01,91.775,92.955,88.84,89.2,196191,91.260984258214,92.4343752843616,88.3424226804656,88.7004063833581,197296.020543186,0.0,1.0
2025-07-02,92.95,93.0,91.11,91.99,188740,92.4294032884881,92.4791232472231,90.5997088070376,91.4747800807748,189803.053745182,0.0,1.0
2025-07-03,92.99,93.41,92.495,93.41,104855,92.4691792554761,92.8868269088507,91.976951663999,92.8868269088507,105445.582284895,0.0,1.0
2025-07-07,91.33,93.46,91.01,92.53,170567,90.8184766254719,92.9365468675857,90.5002688895675,92.0117556351135,171527.696662893,0.0,1.0
2025-07-08,91.98,92.81,91.005,91.03,171103,91.4648360890278,92.2901874040299,90.495296893694,90.5201568730615,172066.71561387,0.0,1.0
2025-07-09,92.6,92.89,91.01,92.27,150765,92.0813635773426,92.369739338006,90.5002688895675,91.7532118496912,151614.164447877,0.0,1.0
2025-07-10,93.08,94.175,92.365,92.72,211628,92.5586751811992,93.6475422774972,91.8476797712878,92.2006914783068,212819.967457801,0.0,1.0
2025-07-11,91.6,92.96,91.1,92.3,139704,91.0869644026413,92.4393472802351,90.5897648152906,91.7830438249322,140490.864789747,0.0,1.0
2025-07-14,90.89,91.76,90.505,91.25,138547,90.3809409886033,91.2460682705935,89.9980973063433,90.7389246914958,139327.348136239,0.0,1.0
2025-07-15,89.51,91.64,89.49,91.36,178618,89.0086701275155,91.1267403696293,88.9887821440215,90.848308600713,179624.042883633,0.0,1.0
2025-07-16,90.01,91.345,88.63,89.55,224075,89.5058697148662,90.8333926130924,88.1335988537783,89.0484460945035,225337.07358245,0.0,1.0
2025-07-17,91.56,92.015,89.57,90.15,189878,91.0471884356532,91.4996400601423,89.0683340779976,89.6450855993243,190947.463383637,0.0,1.0
2025-07-18,90.86,93.055,90.22,92.23,176760,90.3511090133623,92.5338152018317,89.7146935415534,91.7134358827031,177755.577937895,0.0,1.0
2025-07-21,90.32,91.87,90.27,91.17,172543,89.8141334590236,91.3554521798106,89.7644135002885,90.6593727575197,173514.826228436,0.0,1.0
2025-07-22,91.22,91.4039,89.81,90.17,363455,90.7090927162548,90.8919627244823,89.3069898799259,89.6649735828184,365502.11348392,0.0,1.0
2025-07-23,92.35,92.4,90.545,91.84,592547,91.8327637836672,91.8824837424023,90.0378732733314,91.3256202045696,595884.444672811,0.0,1.0
2025-07-24,92.32,92.53,91.25,91.78,353277,91.8029318084262,92.0117556351135,90.7389246914958,91.2659562540875,355266.787209583,0.0,1.0
2025-07-25,92.89,93.01,92.07,92.46,225624,92.369739338006,92.4890672389701,91.5543320147509,91.9421476928844,226894.798125479,0.0,1.0
2025-07-28,93.39,93.555,90.235,93.27,358681,92.8669389253566,93.0310147891824,89.729609529174,92.7476110243925,360701.224543688,0.0,1.0
2025-07-29,95.96,97.075,93.0,95.0,440504,95.422544804339,96.531299884131,92.4791232472231,94.4679215966258,442985.082054507,0.0,1.0
2025-07-30,94.43,96.89,94.03,96.21,315235,93.901114067046,96.3473360368113,93.5033543971655,95.6711445980144,317010.520543406,0.0,1.0
2025-07-31,93.95,94.87,93.48,93.67,384658,93.4238024631894,94.3386497039146,92.9564348510798,93.145370694273,386824.536651024,0.0,1.0
2025-08-01,93.15,93.48,91.75,92.62,313667,92.6282831234283,92.9564348510798,91.2361242788465,92.1012515608366,315433.688985324,0.0,1.0
2025-08-04,93.76,93.79,93.0,93.44,208018,93.2348666199961,93.2646985952372,92.4791232472231,92.9166588840917,209189.634597676,0.0,1.0
2025-08-05,94.64,95.3,93.67,93.9,260441,94.1099378937333,94.7662413490362,93.145370694273,93.3740825044543,261907.900394452,0.0,1.0
2025-08-06,94.1,95.15,93.7,94.43,217489,93.5729623393946,94.617081472831,93.1752026695141,93.901114067046,218713.978785556,0.0,1.0
2025-08-07,93.33,94.47,93.01,93.65,182482,93.0707907561704,94.207624587329,92.7516795053189,93.389902007022,182990.226274304,0.265,1.0
2025-08-08,92.13,93.9,92.01,93.42,140713,91.8741235654771,93.6392076717497,91.7544568464078,93.1605407954724,141104.896426695,0.0,1.0
2025-08-11,93.04,93.13,91.85,92.26,170795,92.7815961850862,92.8713462243882,91.594901220982,92.0037625111356,171270.677088807,0.0,1.0
2025-08-12,96.35,96.53,93.625,93.66,278970,96.0824031860818,96.2619032646858,93.3649714405492,93.3998742336111,279746.952706253,0.0,1.0
2025-08-13,99.03,99.325,96.71,96.71,342410,98.7549599119635,99.0491405963423,96.4414033432898,96.4414033432898,343363.637940095,0.0,1.0
2025-08-14,96.44,97.82,95.4,97.69,257019,96.1721532253838,97.5483204946811,95.1350416601163,97.4186815490227,257734.817498686,0.0,1.0
2025-08-15,95.82,96.79,95.25,96.79,291748,95.553875176859,96.5211811560027,94.9854582612797,96.5211811560027,292560.540409879,0.0,1.0
2025-08-18,96.57,96.58,95.38,95.46,168063,96.3017921710423,96.3117643976314,95.1150972069381,95.194875019651,168531.068260641,0.0,1.0
2025-08-19,97.67,97.77,96.71,96.71,224222,97.3987370958445,97.4984593617356,96.4414033432898,96.4414033432898,224846.475354703,0.0,1.0
2025-08-20,95.81,98.61,95.79,97.61,147693,95.5439029502699,98.3361263952209,95.5239584970917,97.3389037363098,148104.336258539,0.0,1.0
2025-08-21,95.76,96.49,95.16,95.77,158552,95.4940418173243,96.2220143583294,94.8957082219777,95.5040140439134,158993.579400946,0.0,1.0
2025-08-22,99.6,99.8,96.19,96.32,222960,99.3233768275428,99.5228213593251,95.9228475606561,96.0524865063145,223580.960588544,0.0,1.0
2025-08-25,98.4,99.6,98.2136,99.43,342199,98.1267096368496,99.3233768275428,97.9408273332285,99.153848975528,343152.050289017,0.0,1.0
2025-08-26,98.84,99.47,97.375,98.27,187393,98.5654876067704,99.1937378818844,97.1045564114657,97.9970706911911,187914.9037835,0.0,1.0
2025-08-27,99.47,99.66,98.235,98.4,369954,99.1937378818844,99.3832101870775,97.9621678981292,98.1267096368496,370984.350078823,0.0,1.0
2025-08-28,98.92,99.7,98.1263,99.7,140860,98.6452654194833,99.4230990934339,97.8537697951056,99.4230990934339,141252.305832895,0.0,1.0
2025-08-29,97.86,99.27,97.47,98.94,163661,97.5882094010376,98.9942933501022,97.1992925640622,98.6652098726615,164116.808355229,0.0,1.0
2025-09-02,96.62,96.93,95.83,96.87,173529,96.3516533039878,96.6607923282503,95.5638474034481,96.6009589687156,174012.291487126,0.0,1.0
2025-09-03,96.53,96.99,95.9,96.04,235352,96.2619032646858,96.7206256877849,95.6336529895719,95.7732641618194,236007.473252759,0.0,1.0
2025-09-04,97.88,98.1,95.91,96.64,174354,97.6081538542158,97.8275428391762,95.643625216161,96.3715977571661,174839.589174987,0.0,1.0
2025-09-05,97.6,100.0,97.2,98.18,142461,97.3289315097207,99.7222658911073,96.9300424461563,97.9073206518891,142857.764739884,0.0,1.0
2025-09-08,97.605,98.2175,96.5846,97.99,187032,97.3339176230153,97.9447165015983,96.3163516218624,97.717848346696,187552.898370993,0.0,1.0
2025-09-09,94.67,97.57,91.81,97.57,189079,94.4070691191113,97.2990148299534,91.5550123146256,97.2990148299534,189605.599421965,0.0,1.0
2025-09-10,94.52,95.51,94.13,94.4,152473,94.2574857202746,95.2447361525966,93.8685688832993,94.1378190012053,152897.648922754,0.0,1.0
2025-09-11,96.86,96.99,94.26,94.26,159126,96.5909867421265,96.7206256877849,93.9982078289577,93.9982078289577,159569.178034682,0.0,1.0
2025-09-12,94.63,96.5,94.55,96.5,141977,94.3671802127548,96.2319865849185,94.2874024000419,96.2319865849185,142372.416763006,0.0,1.0
2025-09-15,94.57,95.62,94.32,95.23,243536,94.3073468532201,95.3544306450768,94.0580411884924,94.9655138081014,244214.266316343,0.0,1.0
2025-09-16,94.8,95.08,93.69,94.16,248732,94.5367080647697,94.8159304092648,93.4297909133784,93.8984855630666,249424.737572254,0.0,1.0
2025-09-17,94.41,96.55,93.825,95.05,214593,94.1477912277944,96.2818477178641,93.5644159723314,94.7860137294975,215190.657856017,0.0,1.0
2025-09-18,96.17,96.395,94.82,95.19,194462,95.9029031074779,96.1272782057328,94.5566525179479,94.925624901745,195003.591487126,0.0,1.0
2025-09-19,95.33,95.97,94.62,95.97,938522,95.0652360739926,95.7034585756956,94.3572079861657,95.7034585756956,941135.855281135,0.0,1.0
2025-09-22,95.48,95.89,94.91,95.29,169365,95.2148194728292,95.6236807629828,94.6464025572499,95.0253471676361,169836.694429848,0.0,1.0
2025-09-23,94.99,97.0,94.64,95.83,168010,94.7261803699628,96.730597914374,94.3771524393439,95.5638474034481,168477.920651603,0.0,1.0
2025-09-24,93.68,95.315,93.33,94.98,272945,93.4198186867893,95.0502777341089,93.0707907561704,94.7162081433737,273705.172622176,0.0,1.0
2025-09-25,93.9,94.25,92.94,93.5,259396,93.6392076717497,93.9882356023686,92.6818739191951,93.2403186081853,260118.437624803,0.0,1.0
2025-09-26,95.1,95.29,93.78,93.98,170709,94.835874862443,95.0253471676361,93.5195409526804,93.7189854844626,171184.437572254,0.0,1.0
2025-09-29,94.19,95.38,91.255,95.38,270453,93.9284022428339,95.1150972069381,91.0015537389299,95.1150972069381,271206.232212297,0.0,1.0
2025-09-30,95.2,95.24,93.5901,94.25,176743,94.9355971283341,94.9754860346905,93.3301683697532,93.9882356023686,177235.242722018,0.0,1.0
2025-10-01,95.28,95.665,94.11,94.66,161182,95.015374941047,95.3993056647278,93.848624430121,94.3970968925221,161630.90415134,0.0,1.0
2025-10-02,96.31,96.33,94.79,94.98,137951,96.0425142797254,96.0624587329036,94.5267358381806,94.7162081433737,138335.204046243,0.0,1.0
2025-10-03,96.32,97.405,96.1085,96.42,224600,96.0524865063145,97.134473091233,95.8415739139548,96.1522087722056,225225.528113505,0.0,1.0
2025-10-06,95.1,97.3308,94.77,96.62,141031,94.835874862443,97.0604791699418,94.5067913850023,96.3516533039878,141423.782080925,0.0,1.0
2025-10-07,93.79,95.6,93.475,94.9,147015,93.5295131792695,95.3344861918985,93.2153880417125,94.6364303306608,147424.447976879,0.0,1.0
2025-10-08,94.7,94.81,93.31,94.01,112753,94.4369857988786,94.5466802913588,93.0508463029922,93.7489021642299,113067.025696269,0.0,1.0
2025-10-09,93.19,94.64,92.88,94.52,105161,92.9311795839229,94.3771524393439,92.6220405596604,94.2574857202746,105453.881397793,0.0,1.0
2025-10-10,91.76,94.11,91.53,93.19,159468,91.50515118168,93.848624430121,91.2757899701305,92.9311795839229,159912.130530741,0.0,1.0
2025-10-13,92.84,93.5,92.49,92.63,164389,92.582151653304,93.2403186081853,92.2331237226851,92.3727348949326,164846.835890699,0.0,1.0
2025-10-14,93.91,94.01,91.79,91.79,159296,93.6491798983388,93.7489021642299,91.5350678614474,91.5350678614474,159739.651497635,0.0,1.0
2025-10-15,95.81,96.16,94.12,94.4,228033,95.5439029502699,95.8929308808887,93.8585966567102,94.1378190012053,228668.089280084,0.0,1.0
2025-10-16,96.3,96.42,95.145,96.07,204130,96.0325420531363,96.1522087722056,94.880749882094,95.8031808415867,204698.517603784,0.0,1.0
2025-10-17,97.3,97.51,96.05,96.05,209185,97.0297647120474,97.2391814704187,95.7832363884085,95.7832363884085,209767.596163952,0.0,1.0
2025-10-20,98.14,98.33,97.24,97.75,136670,97.8674317455327,98.0569040507258,96.9699313525127,97.4785149085574,137050.636363636,0.0,1.0
2025-10-21,98.8,99.4575,94.75,97.83,209308,98.525598700414,99.181272598648,94.4868469318241,97.5582927212702,209890.938728324,0.0,1.0
2025-10-22,98.26,99.05,97.59,98.87,151963,97.987098464602,98.7749043651417,97.3189592831316,98.5954042865378,152386.228533894,0.0,1.0
2025-10-23,99.27,102.76,98.03,102.76,196485,98.9942933501022,102.474600429702,97.7577372530525,102.474600429702,197032.225696269,0.0,1.0
2025-10-24,98.76,100.0,98.6,100.0,163195,98.4857097940575,99.7222658911073,98.3261541686318,99.7222658911073,163649.510509722,0.0,1.0
2025-10-27,98.5,99.6,98.1,98.74,228064,98.2264319027407,99.3233768275428,97.8275428391762,98.4657653408793,228699.175617446,0.0,1.0
2025-10-28,95.26,96.825,90.0,95.45,682573,94.9954304878688,96.5560839490646,89.7500393019965,95.1849027930619,684474.017813978,0.0,1.0
2025-10-29,95.28,97.69,93.82,95.15,873186,95.015374941047,97.4186815490227,93.5594298590368,94.8857359953886,875617.889542827,0.0,1.0
2025-10-30,95.6,98.47,95.18,95.23,270541,95.3344861918985,98.1965152229733,94.9156526751559,94.9655138081014,271294.477299002,0.0,1.0
2025-10-31,94.77,95.7,94.23,95.3,296535,94.5067913850023,95.4342084577897,93.9682911491904,95.0353193942252,297360.872569627,0.0,1.0
2025-11-03,93.15,94.91,92.74,94.91,258649,92.8912906775664,94.6464025572499,92.4824293874129,94.6464025572499,259369.357172885,0.0,1.0
2025-11-04,93.63,93.91,92.58,92.58,171488,93.3699575538437,93.6491798983388,92.3228737619871,92.3228737619871,171965.607146611,0.0,1.0
2025-11-05,95.71,96.02,94.04,95.25,187797,95.4441806843788,95.7533197086412,93.7788188439973,94.9854582612797,188320.028954283,0.0,1.0
2025-11-06,95.15,96.075,94.595,95.24,175553,95.15,96.075,94.595,95.24,175553,0.265,1.0
2025-11-07,94.87,95.375,93.6925,95.07,174985,94.87,95.375,93.6925,95.07,174985,0.0,1.0
2025-11-10,94.57,95.76,94.31,95.4,118401,94.57,95.76,94.31,95.4,118401,0.0,1.0
2025-11-11,94.95,95.98,94.65,94.7,94053,94.95,95.98,94.65,94.7,94053,0.0,1.0
2025-11-12,95.21,96.59,94.535,94.9,252837,95.21,96.59,94.535,94.9,252837,0.0,1.0
2025-11-13,93.67,95.615,93.02,94.85,190319,93.67,95.615,93.02,94.85,190319,0.0,1.0
2025-11-14,93.11,95.6999,91.8,93.38,120840,93.11,95.6999,91.8,93.38,120840,0.0,1.0
2025-11-17,92.09,93.19,91.72,92.75,160128,92.09,93.19,91.72,92.75,160128,0.0,1.0
2025-11-18,90.67,92.08,89.555,92.0,296044,90.67,92.08,89.555,92.0,296044,0.0,1.0
2025-11-19,90.46,91.77,90.26,90.73,156299,90.46,91.77,90.26,90.73,156299,0.0,1.0
2025-11-20,91.08,92.41,90.54,91.6,167558,91.08,92.41,90.54,91.6,167558,0.0,1.0
2025-11-21,93.05,94.05,91.13,91.13,182873,93.05,94.05,91.13,91.13,182873,0.0,1.0
2025-11-24,92.56,93.735,91.0597,92.69,611259,92.56,93.735,91.0597,92.69,611259,0.0,1.0
2025-11-25,95.21,96.36,93.07,93.07,393826,95.21,96.36,93.07,93.07,393826,0.0,1.0
2025-11-26,96.16,96.77,94.755,94.91,929823,96.16,96.77,94.755,94.91,929823,0.0,1.0