date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-03-25,12.0,12.75,12.0,12.75,100100,7.84561071423772,8.33596138387758,7.84561071423772,8.33596138387758,153104.715968145,0.0,1.0
1993-03-26,12.25,12.5,12.0,12.0,41700,8.009060937451,8.17251116066429,7.84561071423772,7.84561071423772,63780.8856730434,0.0,1.0
1993-03-29,12.0,12.5,12.0,12.0,45400,7.84561071423772,8.17251116066429,7.84561071423772,7.84561071423772,69440.1009485892,0.0,1.0
1993-03-30,11.88,12.5,11.88,12.5,41700,7.76715460709534,8.17251116066429,7.76715460709534,8.17251116066429,63780.8856730434,0.0,1.0
1993-03-31,11.75,12.25,11.75,11.75,40300,7.68216049102443,8.009060937451,7.68216049102443,7.68216049102443,61639.5609741882,0.0,1.0
1993-04-01,11.75,12.12,11.75,12.0,16700,7.68216049102443,7.9240668213801,7.68216049102443,7.84561071423772,25542.9446220581,0.0,1.0
1993-04-02,11.75,12.25,11.75,11.75,79900,7.68216049102443,8.009060937451,7.68216049102443,7.68216049102443,122208.459598949,0.0,1.0
1993-04-05,11.88,12.25,11.75,12.25,94600,7.76715460709534,8.009060937451,7.68216049102443,8.009060937451,144692.368936928,0.0,1.0
1993-04-06,11.62,11.88,11.62,11.75,22300,7.59716637495352,7.76715460709534,7.59716637495352,7.68216049102443,34108.2434174788,0.0,1.0
1993-04-07,11.75,12.12,11.62,11.62,25900,7.68216049102443,7.9240668213801,7.59716637495352,7.59716637495352,39614.5069288207,0.0,1.0
1993-04-08,12.12,12.12,11.38,12.0,12100,7.9240668213801,7.9240668213801,7.44025416066877,7.84561071423772,18507.1634686768,0.0,1.0
1993-04-12,12.25,12.25,11.75,11.75,15000,8.009060937451,8.009060937451,7.68216049102443,7.68216049102443,22942.7646305911,0.0,1.0
1993-04-13,11.88,12.25,11.75,12.0,41400,7.76715460709534,8.009060937451,7.68216049102443,7.84561071423772,63322.0303804316,0.0,1.0
1993-04-14,11.75,12.25,11.75,11.75,10700,7.68216049102443,8.009060937451,7.68216049102443,7.68216049102443,16365.8387698217,0.0,1.0
1993-04-15,12.75,12.75,11.75,11.75,63100,8.33596138387758,8.33596138387758,7.68216049102443,7.68216049102443,96512.5632126867,0.0,1.0
1993-04-16,12.25,12.75,12.25,12.75,9500,8.009060937451,8.33596138387758,8.009060937451,8.33596138387758,14530.4175993744,0.0,1.0
1993-04-19,12.75,12.75,12.25,12.25,6800,8.33596138387758,8.33596138387758,8.009060937451,8.009060937451,10400.719965868,0.0,1.0
1993-04-20,12.0,13.0,12.0,12.25,32800,7.84561071423772,8.49941160709086,7.84561071423772,8.009060937451,50168.1786588926,0.0,1.0
1993-04-21,12.5,12.75,12.25,12.5,23900,8.17251116066429,8.33596138387758,8.009060937451,8.17251116066429,36555.4716447419,0.0,1.0
1993-04-22,13.0,13.75,12.5,12.5,32800,8.49941160709086,8.98976227673072,8.17251116066429,8.17251116066429,50168.1786588926,0.0,1.0
1993-04-23,13.0,13.75,13.0,13.0,23900,8.49941160709086,8.98976227673072,8.49941160709086,8.49941160709086,36555.4716447419,0.0,1.0
1993-04-26,12.75,13.0,12.75,13.0,3000,8.38826545530583,8.55274124854712,8.38826545530583,8.55274124854712,4559.94152829364,0.08,1.0
1993-04-27,12.75,13.5,12.75,12.75,29300,8.38826545530583,8.8816928350297,8.38826545530583,8.38826545530583,44535.4289263345,0.0,1.0
1993-04-28,13.25,13.25,12.5,12.5,3600,8.71721704178841,8.71721704178841,8.22378966206454,8.22378966206454,5471.92983395237,0.0,1.0
1993-04-29,12.75,13.0,12.75,12.75,19000,8.38826545530583,8.55274124854712,8.38826545530583,8.38826545530583,28879.629679193,0.0,1.0
1993-04-30,13.25,13.25,12.75,12.88,2000,8.71721704178841,8.71721704178841,8.38826545530583,8.4737928677913,3039.96101886243,0.0,1.0
1993-05-03,12.75,13.25,12.75,13.25,7800,8.38826545530583,8.71721704178841,8.38826545530583,8.71721704178841,11855.8479735635,0.0,1.0
1993-05-04,13.0,13.25,12.75,13.25,33800,8.55274124854712,8.71721704178841,8.38826545530583,8.71721704178841,51375.341218775,0.0,1.0
1993-05-05,13.25,13.25,12.75,12.75,8400,8.71721704178841,8.71721704178841,8.38826545530583,8.38826545530583,12767.8362792222,0.0,1.0
1993-05-06,13.0,13.25,13.0,13.25,2200,8.55274124854712,8.71721704178841,8.55274124854712,8.71721704178841,3343.95712074867,0.0,1.0
1993-05-07,12.75,13.25,12.75,12.75,96700,8.38826545530583,8.71721704178841,8.38826545530583,8.38826545530583,146982.115261998,0.0,1.0
1993-05-10,13.75,14.0,12.75,13.25,16100,9.04616862827099,9.21064442151228,8.38826545530583,8.71721704178841,24471.6862018425,0.0,1.0
1993-05-11,13.5,14.25,13.5,14.0,42600,8.8816928350297,9.37512021475357,8.8816928350297,9.21064442151228,64751.1697017697,0.0,1.0
1993-05-12,13.75,14.25,13.5,14.25,14200,9.04616862827099,9.37512021475357,8.8816928350297,9.37512021475357,21583.7232339232,0.0,1.0
1993-05-13,13.75,14.25,13.5,14.25,54300,9.04616862827099,9.37512021475357,8.8816928350297,9.37512021475357,82534.9416621149,0.0,1.0
1993-05-14,14.0,14.0,13.75,13.88,3900,9.21064442151228,9.21064442151228,9.04616862827099,9.13169604075646,5927.92398678173,0.0,1.0
1993-05-17,13.75,14.0,13.25,14.0,12200,9.04616862827099,9.21064442151228,8.71721704178841,9.21064442151228,18543.7622150608,0.0,1.0
1993-05-18,13.25,14.0,13.25,14.0,81600,8.71721704178841,9.21064442151228,8.71721704178841,9.21064442151228,124030.409569587,0.0,1.0
1993-05-19,13.25,13.25,13.25,13.25,2100,8.71721704178841,8.71721704178841,8.71721704178841,8.71721704178841,3191.95906980555,0.0,1.0
1993-05-20,14.0,14.0,13.5,13.5,11600,9.21064442151228,9.21064442151228,8.8816928350297,8.8816928350297,17631.7739094021,0.0,1.0
1993-05-21,13.5,14.0,13.5,13.75,15800,8.8816928350297,9.21064442151228,8.8816928350297,9.04616862827099,24015.6920490132,0.0,1.0
1993-05-24,13.5,13.75,13.5,13.5,12400,8.8816928350297,9.04616862827099,8.8816928350297,8.8816928350297,18847.758316947,0.0,1.0
1993-05-25,13.88,14.0,13.5,13.5,10500,9.13169604075646,9.21064442151228,8.8816928350297,8.8816928350297,15959.7953490277,0.0,1.0
1993-05-26,13.25,14.0,13.25,14.0,17000,8.71721704178841,9.21064442151228,8.71721704178841,9.21064442151228,25839.6686603306,0.0,1.0
1993-05-27,13.88,13.88,13.25,13.25,30200,9.13169604075646,9.13169604075646,8.71721704178841,8.71721704178841,45903.4113848227,0.0,1.0
1993-05-28,13.25,13.25,13.25,13.25,600,8.71721704178841,8.71721704178841,8.71721704178841,8.71721704178841,911.988305658728,0.0,1.0
1993-06-01,13.5,13.75,13.25,13.25,9200,8.8816928350297,9.04616862827099,8.71721704178841,8.71721704178841,13983.8206867672,0.0,1.0
1993-06-02,13.25,13.25,13.25,13.25,4600,8.71721704178841,8.71721704178841,8.71721704178841,8.71721704178841,6991.91034338358,0.0,1.0
1993-06-03,13.0,13.75,13.0,13.0,22500,8.55274124854712,9.04616862827099,8.55274124854712,8.55274124854712,34199.5614622023,0.0,1.0
1993-06-04,13.5,13.5,13.0,13.0,5800,8.8816928350297,8.8816928350297,8.55274124854712,8.55274124854712,8815.88695470104,0.0,1.0
1993-06-07,13.75,13.75,13.25,13.75,20800,9.04616862827099,9.04616862827099,8.71721704178841,9.04616862827099,31615.5945961692,0.0,1.0
1993-06-08,13.5,13.62,13.25,13.62,51000,8.8816928350297,8.96064121578552,8.71721704178841,8.96064121578552,77519.0059809919,0.0,1.0
1993-06-09,13.25,13.25,13.25,13.25,400,8.71721704178841,8.71721704178841,8.71721704178841,8.71721704178841,607.992203772485,0.0,1.0
1993-06-10,13.5,13.75,13.25,13.25,18100,8.8816928350297,9.04616862827099,8.71721704178841,8.71721704178841,27511.647220705,0.0,1.0
1993-06-11,13.5,13.75,13.5,13.75,29900,8.8816928350297,9.04616862827099,8.8816928350297,9.04616862827099,45447.4172319933,0.0,1.0
1993-06-14,13.62,13.75,13.62,13.75,5400,8.96064121578552,9.04616862827099,8.96064121578552,9.04616862827099,8207.89475092855,0.0,1.0
1993-06-15,13.75,13.75,13.25,13.5,17300,9.04616862827099,9.04616862827099,8.71721704178841,8.8816928350297,26295.66281316,0.0,1.0
1993-06-16,13.75,13.75,13.25,13.25,600,9.04616862827099,9.04616862827099,8.71721704178841,8.71721704178841,911.988305658728,0.0,1.0
1993-06-17,13.75,13.75,13.62,13.75,24200,9.04616862827099,9.04616862827099,8.96064121578552,9.04616862827099,36783.5283282354,0.0,1.0
1993-06-18,14.0,14.0,14.0,14.0,500,9.21064442151228,9.21064442151228,9.21064442151228,9.21064442151228,759.990254715607,0.0,1.0
1993-06-21,13.75,14.25,13.75,13.75,56200,9.04616862827099,9.37512021475357,9.04616862827099,9.04616862827099,85422.9046300342,0.0,1.0
1993-06-22,14.5,15.25,14.25,14.25,21600,9.53959600799486,10.0330233877187,9.37512021475357,9.37512021475357,32831.5790037142,0.0,1.0
1993-06-23,15.0,15.0,14.25,14.25,2200,9.86854759447744,9.86854759447744,9.37512021475357,9.37512021475357,3343.95712074867,0.0,1.0
1993-06-24,14.62,15.0,14.25,15.0,9300,9.61854438875068,9.86854759447744,9.37512021475357,9.86854759447744,14135.8187377103,0.0,1.0
1993-06-25,14.25,15.0,14.25,15.0,900,9.37512021475357,9.86854759447744,9.37512021475357,9.86854759447744,1367.98245848809,0.0,1.0
1993-06-28,15.0,15.0,14.25,14.25,9200,9.86854759447744,9.86854759447744,9.37512021475357,9.37512021475357,13983.8206867672,0.0,1.0
1993-06-29,15.25,15.25,15.25,15.25,1400,10.0330233877187,10.0330233877187,10.0330233877187,10.0330233877187,2127.97271320371,0.0,1.0
1993-06-30,15.0,15.0,15.0,15.0,1900,9.86854759447744,9.86854759447744,9.86854759447744,9.86854759447744,2887.96296791931,0.0,1.0
1993-07-01,15.25,15.25,14.5,14.5,16100,10.0330233877187,10.0330233877187,9.53959600799486,9.53959600799486,24471.6862018426,0.0,1.0
1993-07-02,15.25,15.25,15.25,15.25,400,10.0330233877187,10.0330233877187,10.0330233877187,10.0330233877187,607.992203772487,0.0,1.0
1993-07-06,14.5,15.25,14.5,15.25,700,9.53959600799486,10.0330233877187,9.53959600799486,10.0330233877187,1063.98635660185,0.0,1.0
1993-07-07,14.62,14.62,14.62,14.62,1500,9.61854438875068,9.61854438875068,9.61854438875068,9.61854438875068,2279.97076414682,0.0,1.0
1993-07-08,14.5,14.5,14.5,14.5,1700,9.53959600799486,9.53959600799486,9.53959600799486,9.53959600799486,2583.96686603306,0.0,1.0
1993-07-09,15.25,15.25,14.5,14.5,600,10.0330233877187,10.0330233877187,9.53959600799486,9.53959600799486,911.988305658731,0.0,1.0
1993-07-12,15.25,15.25,15.25,15.25,0,10.0330233877187,10.0330233877187,10.0330233877187,10.0330233877187,0,0.0,1.0
1993-07-13,15.25,15.25,15.25,15.25,0,10.0330233877187,10.0330233877187,10.0330233877187,10.0330233877187,0,0.0,1.0
1993-07-14,14.5,14.5,14.5,14.5,2300,9.53959600799486,9.53959600799486,9.53959600799486,9.53959600799486,3495.95517169179,0.0,1.0
1993-07-15,15.25,15.25,14.5,14.5,1700,10.0330233877187,10.0330233877187,9.53959600799486,9.53959600799486,2583.96686603307,0.0,1.0
1993-07-16,15.25,15.25,14.5,14.5,1200,10.0330233877187,10.0330233877187,9.53959600799486,9.53959600799486,1823.97661131746,0.0,1.0
1993-07-19,15.5,16.0,15.0,15.0,18800,10.19749918096,10.5264507674426,9.86854759447744,9.86854759447744,28575.6335773069,0.0,1.0
1993-07-20,15.5,15.5,15.5,15.5,0,10.19749918096,10.19749918096,10.19749918096,10.19749918096,0,0.0,1.0
1993-07-21,15.25,16.0,15.25,15.25,15800,10.0330233877187,10.5264507674426,10.0330233877187,10.0330233877187,24015.6920490133,0.0,1.0
1993-07-22,15.25,16.25,15.25,15.5,17400,10.0330233877187,10.6909265606839,10.0330233877187,10.19749918096,26447.6608641032,0.0,1.0
1993-07-23,15.25,15.25,15.25,15.25,400,10.0330233877187,10.0330233877187,10.0330233877187,10.0330233877187,607.992203772487,0.0,1.0
1993-07-26,15.25,15.25,15.25,15.25,300,10.0330233877187,10.0330233877187,10.0330233877187,10.0330233877187,455.994152829366,0.0,1.0
1993-07-27,15.25,15.25,15.25,15.25,0,10.0856556415559,10.0856556415559,10.0856556415559,10.0856556415559,0,0.08,1.0
1993-07-28,15.25,15.25,15.25,15.25,1000,10.0856556415559,10.0856556415559,10.0856556415559,10.0856556415559,1512.04845197822,0.0,1.0
1993-07-29,16.25,16.25,16.25,16.25,100,10.7470101098547,10.7470101098547,10.7470101098547,10.7470101098547,151.204845197821,0.0,1.0
1993-07-30,15.75,15.75,15.75,15.75,900,10.4163328757053,10.4163328757053,10.4163328757053,10.4163328757053,1360.84360678039,0.0,1.0
1993-08-02,15.25,16.0,15.25,15.25,3400,10.0856556415559,10.58167149278,10.0856556415559,10.0856556415559,5140.96473672595,0.0,1.0
1993-08-03,15.0,15.5,15.0,15.25,11300,9.92031702448126,10.2509942586306,9.92031702448126,10.0856556415559,17086.1475073538,0.0,1.0
1993-08-04,15.0,15.25,14.5,15.0,5300,9.92031702448126,10.0856556415559,9.58963979033188,9.92031702448126,8013.85679548453,0.0,1.0
1993-08-05,14.5,15.25,14.5,15.25,6200,9.58963979033188,10.0856556415559,9.58963979033188,10.0856556415559,9374.70040226492,0.0,1.0
1993-08-06,14.5,15.5,14.5,15.25,9200,9.58963979033188,10.2509942586306,9.58963979033188,10.0856556415559,13910.8457581996,0.0,1.0
1993-08-09,15.5,15.5,14.62,14.62,2400,10.2509942586306,10.2509942586306,9.66900232652773,9.66900232652773,3628.91628474772,0.0,1.0
1993-08-10,14.62,15.5,14.5,15.5,3600,9.66900232652773,10.2509942586306,9.58963979033188,10.2509942586306,5443.37442712157,0.0,1.0
1993-08-11,15.12,15.5,14.75,14.75,4200,9.99967956067711,10.2509942586306,9.75497840740657,9.75497840740657,6350.60349830849,0.0,1.0
1993-08-12,15.5,15.5,14.75,14.75,1800,10.2509942586306,10.2509942586306,9.75497840740657,9.75497840740657,2721.68721356079,0.0,1.0
1993-08-13,15.5,15.5,14.75,14.75,800,10.2509942586306,10.2509942586306,9.75497840740657,9.75497840740657,1209.63876158257,0.0,1.0
1993-08-16,15.5,15.5,15.5,15.5,300,10.2509942586306,10.2509942586306,10.2509942586306,10.2509942586306,453.614535593465,0.0,1.0
1993-08-17,14.88,15.5,14.75,14.75,2000,9.84095448828541,10.2509942586306,9.75497840740657,9.75497840740657,3024.09690395643,0.0,1.0
1993-08-18,15.0,15.5,15.0,15.5,3900,9.92031702448126,10.2509942586306,9.92031702448126,10.2509942586306,5896.98896271503,0.0,1.0
1993-08-19,15.5,15.5,15.0,15.5,800,10.2509942586306,10.2509942586306,9.92031702448126,10.2509942586306,1209.63876158257,0.0,1.0
1993-08-20,15.25,15.5,15.25,15.25,31700,10.0856556415559,10.2509942586306,10.0856556415559,10.0856556415559,47931.9359277096,0.0,1.0
1993-08-23,14.0,15.0,13.75,14.88,199800,9.25896255618251,9.92031702448126,9.09362393910782,9.84095448828541,302107.280705247,0.0,1.0
1993-08-24,14.38,14.5,14.0,14.5,3500,9.51027725413604,9.58963979033188,9.25896255618251,9.58963979033188,5292.16958192374,0.0,1.0
1993-08-25,13.0,14.25,13.0,13.88,69700,8.59760808788376,9.4243011732572,8.59760808788376,9.17960001998666,105389.777102881,0.0,1.0
1993-08-26,12.62,13.25,12.25,13.25,96000,8.34629338993023,8.76294670495845,8.10159223665969,8.76294670495845,145156.651389908,0.0,1.0
1993-08-27,13.0,13.0,12.25,12.25,26400,8.59760808788376,8.59760808788376,8.10159223665969,8.10159223665969,39918.0791322248,0.0,1.0
1993-08-30,13.25,13.25,13.0,13.0,6100,8.76294670495845,8.76294670495845,8.59760808788376,8.59760808788376,9223.4955570671,0.0,1.0
1993-08-31,13.5,13.75,13.38,13.5,23400,8.92828532203313,9.09362393910782,8.84892278583728,8.92828532203313,35381.9337762902,0.0,1.0
1993-09-01,14.25,14.25,13.75,13.75,3000,9.4243011732572,9.4243011732572,9.09362393910782,9.09362393910782,4536.14535593464,0.0,1.0
1993-09-02,14.5,14.5,14.38,14.5,12700,9.58963979033188,9.58963979033188,9.51027725413604,9.58963979033188,19203.0153401233,0.0,1.0
1993-09-03,14.75,15.0,14.25,14.25,28100,9.75497840740657,9.92031702448126,9.4243011732572,9.4243011732572,42488.5615005878,0.0,1.0
1993-09-07,14.0,14.5,14.0,14.0,22100,9.25896255618251,9.58963979033188,9.25896255618251,9.25896255618251,33416.2707887185,0.0,1.0
1993-09-08,13.5,13.75,13.0,13.75,13500,8.92828532203313,9.09362393910782,8.59760808788376,9.09362393910782,20412.6541017059,0.0,1.0
1993-09-09,13.5,13.5,13.38,13.38,9000,8.92828532203313,8.92828532203313,8.84892278583728,8.84892278583728,13608.4360678039,0.0,1.0
1993-09-10,13.75,13.75,13.0,13.75,4500,9.09362393910782,9.09362393910782,8.59760808788376,9.09362393910782,6804.21803390196,0.0,1.0
1993-09-13,13.38,13.5,12.75,13.0,31900,8.84892278583728,8.92828532203313,8.43226947080907,8.59760808788376,48234.345618105,0.0,1.0
1993-09-14,13.25,13.25,13.0,13.0,34900,8.76294670495845,8.76294670495845,8.59760808788376,8.59760808788376,52770.4909740396,0.0,1.0
1993-09-15,13.25,13.25,13.25,13.25,0,8.76294670495845,8.76294670495845,8.76294670495845,8.76294670495845,0,0.0,1.0
1993-09-16,13.75,13.75,13.5,13.5,7400,9.09362393910782,9.09362393910782,8.92828532203313,8.92828532203313,11189.1585446388,0.0,1.0
1993-09-17,13.75,13.75,13.25,13.75,1900,9.09362393910782,9.09362393910782,8.76294670495845,9.09362393910782,2872.8920587586,0.0,1.0
1993-09-20,13.0,13.75,13.0,13.0,10300,8.59760808788376,9.09362393910782,8.59760808788376,8.59760808788376,15574.0990553756,0.0,1.0
1993-09-21,13.5,13.5,12.88,12.88,5800,8.92828532203313,8.92828532203313,8.51824555168791,8.51824555168791,8769.88102147364,0.0,1.0
1993-09-22,13.0,13.5,12.75,13.5,17500,8.59760808788376,8.92828532203313,8.43226947080907,8.92828532203313,26460.8479096187,0.0,1.0
1993-09-23,13.5,13.5,13.5,13.5,300,8.92828532203313,8.92828532203313,8.92828532203313,8.92828532203313,453.614535593464,0.0,1.0
1993-09-24,12.75,12.75,12.75,12.75,400,8.43226947080907,8.43226947080907,8.43226947080907,8.43226947080907,604.819380791285,0.0,1.0
1993-09-27,12.75,12.75,12.75,12.75,500,8.43226947080907,8.43226947080907,8.43226947080907,8.43226947080907,756.024225989107,0.0,1.0
1993-09-28,13.0,13.12,12.75,13.12,9800,8.59760808788376,8.67697062407961,8.43226947080907,8.67697062407961,14818.0748293865,0.0,1.0
1993-09-29,13.5,13.5,12.75,12.75,3800,8.92828532203313,8.92828532203313,8.43226947080907,8.43226947080907,5745.78411751721,0.0,1.0
1993-09-30,13.75,13.75,13.0,13.5,6600,9.09362393910782,9.09362393910782,8.59760808788376,8.92828532203313,9979.51978305621,0.0,1.0
1993-10-01,13.5,14.0,13.25,13.75,12900,8.92828532203313,9.25896255618251,8.76294670495845,9.09362393910782,19505.425030519,0.0,1.0
1993-10-04,14.0,14.0,13.5,14.0,37100,9.25896255618251,9.25896255618251,8.92828532203313,9.25896255618251,56096.9975683917,0.0,1.0
1993-10-05,13.0,13.5,12.75,13.5,14500,8.59760808788376,8.92828532203313,8.43226947080907,8.92828532203313,21924.7025536841,0.0,1.0
1993-10-06,12.5,13.0,12.5,13.0,16700,8.26693085373438,8.59760808788376,8.26693085373438,8.59760808788376,25251.2091480362,0.0,1.0
1993-10-07,12.75,12.75,11.5,11.5,41200,8.43226947080907,8.43226947080907,7.60557638543563,7.60557638543563,62296.3962215024,0.0,1.0
1993-10-08,12.75,12.75,12.75,12.75,100,8.43226947080907,8.43226947080907,8.43226947080907,8.43226947080907,151.204845197821,0.0,1.0
1993-10-11,12.75,12.75,12.0,12.0,1100,8.43226947080907,8.43226947080907,7.93625361958501,7.93625361958501,1663.25329717603,0.0,1.0
1993-10-12,12.75,12.75,12.75,12.75,0,8.43226947080907,8.43226947080907,8.43226947080907,8.43226947080907,0,0.0,1.0
1993-10-13,13.0,13.25,12.75,12.75,15100,8.59760808788376,8.76294670495845,8.43226947080907,8.43226947080907,22831.931624871,0.0,1.0
1993-10-14,13.0,13.5,13.0,13.0,7500,8.59760808788376,8.92828532203313,8.59760808788376,8.59760808788376,11340.3633898366,0.0,1.0
1993-10-15,13.12,13.25,12.75,13.25,3500,8.67697062407961,8.76294670495845,8.43226947080907,8.76294670495845,5292.16958192374,0.0,1.0
1993-10-18,13.0,13.25,12.5,12.75,25200,8.59760808788376,8.76294670495845,8.26693085373438,8.43226947080907,38103.620989851,0.0,1.0
1993-10-19,12.5,13.25,12.5,13.25,800,8.26693085373438,8.76294670495845,8.26693085373438,8.76294670495845,1209.63876158257,0.0,1.0
1993-10-20,12.25,13.25,12.25,13.25,28400,8.10159223665969,8.76294670495845,8.10159223665969,8.76294670495845,42942.1760361813,0.0,1.0
1993-10-21,12.75,12.75,12.38,12.75,1000,8.43226947080907,8.43226947080907,8.18756831753853,8.43226947080907,1512.04845197821,0.0,1.0
1993-10-22,12.38,12.75,12.38,12.75,29900,8.18756831753853,8.43226947080907,8.18756831753853,8.43226947080907,45210.2487141486,0.0,1.0
1993-10-25,12.5,12.5,12.5,12.5,200,8.26693085373438,8.26693085373438,8.26693085373438,8.26693085373438,302.409690395643,0.0,1.0
1993-10-26,12.0,12.5,12.0,12.0,10400,7.93625361958501,8.26693085373438,7.93625361958501,7.93625361958501,15725.3039005734,0.0,1.0
1993-10-27,11.75,12.25,11.75,12.25,700,7.77091500251032,8.10159223665969,7.77091500251032,8.10159223665969,1058.43391638475,0.0,1.0
1993-10-28,12.25,12.5,11.75,11.75,8800,8.10159223665969,8.26693085373438,7.77091500251032,7.77091500251032,13306.0263774083,0.0,1.0
1993-10-29,12.25,12.25,12.25,12.25,4200,8.10159223665969,8.10159223665969,8.10159223665969,8.10159223665969,6350.6034983085,0.0,1.0
1993-11-01,12.5,12.5,12.0,12.5,2600,8.26693085373438,8.26693085373438,7.93625361958501,8.26693085373438,3931.32597514336,0.0,1.0
1993-11-02,12.5,12.75,12.0,12.0,6500,8.26693085373438,8.43226947080907,7.93625361958501,7.93625361958501,9828.31493785839,0.0,1.0
1993-11-03,13.5,13.5,12.25,12.25,17600,8.92828532203313,8.92828532203313,8.10159223665969,8.10159223665969,26612.0527548166,0.0,1.0
1993-11-04,12.88,12.88,12.75,12.75,3700,8.51824555168791,8.51824555168791,8.43226947080907,8.43226947080907,5594.57927231939,0.0,1.0
1993-11-05,13.5,13.5,12.75,12.75,900,8.92828532203313,8.92828532203313,8.43226947080907,8.43226947080907,1360.84360678039,0.0,1.0
1993-11-08,13.25,13.5,13.0,13.5,3200,8.81585506242235,8.98219195039258,8.64951817445211,8.98219195039258,4809.51645640482,0.08,1.0
1993-11-09,13.5,13.5,13.5,13.5,1500,8.98219195039258,8.98219195039258,8.98219195039258,8.98219195039258,2254.46083893976,0.0,1.0
1993-11-10,13.75,13.75,13.75,13.75,200,9.14852883836281,9.14852883836281,9.14852883836281,9.14852883836281,300.594778525301,0.0,1.0
1993-11-11,14.5,14.5,13.5,13.75,27700,9.64753950227351,9.64753950227351,8.98219195039258,9.14852883836281,41632.3768257542,0.0,1.0
1993-11-12,14.75,14.75,14.75,14.75,100,9.81387639024374,9.81387639024374,9.81387639024374,9.81387639024374,150.297389262651,0.0,1.0
1993-11-15,14.25,14.25,14.0,14.0,2100,9.48120261430328,9.48120261430328,9.31486572633304,9.31486572633304,3156.24517451566,0.0,1.0
1993-11-16,14.75,14.75,14.0,14.0,800,9.81387639024374,9.81387639024374,9.31486572633304,9.31486572633304,1202.37911410121,0.0,1.0
1993-11-17,14.0,14.0,14.0,14.0,800,9.31486572633304,9.31486572633304,9.31486572633304,9.31486572633304,1202.37911410121,0.0,1.0
1993-11-18,14.5,14.5,14.5,14.5,4700,9.64753950227351,9.64753950227351,9.64753950227351,9.64753950227351,7063.97729534458,0.0,1.0
1993-11-19,15.25,15.5,14.5,14.5,14900,10.1465501661842,10.3128870541544,9.64753950227351,9.64753950227351,22394.311000135,0.0,1.0
1993-11-22,14.75,15.5,14.75,15.5,15900,9.81387639024374,10.3128870541544,9.81387639024374,10.3128870541544,23897.2848927615,0.0,1.0
1993-11-23,15.0,15.0,14.75,15.0,11600,9.98021327821398,9.98021327821398,9.81387639024374,9.98021327821398,17434.4971544675,0.0,1.0
1993-11-24,14.25,14.75,14.25,14.5,10000,9.48120261430328,9.81387639024374,9.48120261430328,9.64753950227351,15029.7389262651,0.0,1.0
1993-11-26,14.5,14.5,14.25,14.25,3700,9.64753950227351,9.64753950227351,9.48120261430328,9.48120261430328,5561.00340271807,0.0,1.0
1993-11-29,13.75,14.25,13.75,14.25,1200,9.14852883836281,9.48120261430328,9.14852883836281,9.48120261430328,1803.56867115181,0.0,1.0
1993-11-30,14.25,14.25,14.25,14.25,2300,9.48120261430328,9.48120261430328,9.48120261430328,9.48120261430328,3456.83995304096,0.0,1.0
1993-12-01,14.25,14.25,13.75,13.75,1100,9.48120261430328,9.48120261430328,9.14852883836281,9.14852883836281,1653.27128188916,0.0,1.0
1993-12-02,13.75,14.25,13.75,13.75,2200,9.14852883836281,9.48120261430328,9.14852883836281,9.14852883836281,3306.54256377831,0.0,1.0
1993-12-03,14.5,14.62,14.0,14.25,8900,9.64753950227351,9.72738120849922,9.31486572633304,9.48120261430328,13376.4676443759,0.0,1.0
1993-12-06,15.0,15.25,14.0,14.0,14200,9.98021327821398,10.1465501661842,9.31486572633304,9.31486572633304,21342.2292752964,0.0,1.0
1993-12-07,15.0,15.5,14.75,15.0,30600,9.98021327821398,10.3128870541544,9.81387639024374,9.98021327821398,45991.0011143711,0.0,1.0
1993-12-08,15.0,15.0,15.0,15.0,300,9.98021327821398,9.98021327821398,9.98021327821398,9.98021327821398,450.892167787952,0.0,1.0
1993-12-09,14.75,15.5,14.75,15.5,11700,9.81387639024374,10.3128870541544,9.81387639024374,10.3128870541544,17584.7945437301,0.0,1.0
1993-12-10,15.0,15.25,14.5,14.75,35100,9.98021327821398,10.1465501661842,9.64753950227351,9.81387639024374,52754.3836311903,0.0,1.0
1993-12-13,14.75,14.75,14.75,14.75,6500,9.81387639024374,9.81387639024374,9.81387639024374,9.81387639024374,9769.33030207229,0.0,1.0
1993-12-14,15.12,15.25,15.12,15.12,12500,10.0600549844397,10.1465501661842,10.0600549844397,10.0600549844397,18787.1736578313,0.0,1.0
1993-12-15,14.75,14.75,14.75,14.75,200,9.81387639024374,9.81387639024374,9.81387639024374,9.81387639024374,300.594778525301,0.0,1.0
1993-12-16,14.75,14.75,14.75,14.75,100,9.81387639024374,9.81387639024374,9.81387639024374,9.81387639024374,150.297389262651,0.0,1.0
1993-12-17,15.12,15.12,14.75,14.75,3000,10.0600549844397,10.0600549844397,9.81387639024374,9.81387639024374,4508.92167787951,0.0,1.0
1993-12-20,15.5,15.5,14.75,14.75,1200,10.3128870541544,10.3128870541544,9.81387639024374,9.81387639024374,1803.56867115181,0.0,1.0
1993-12-21,15.5,15.5,15.5,15.5,100,10.3128870541544,10.3128870541544,10.3128870541544,10.3128870541544,150.297389262651,0.0,1.0
1993-12-22,14.88,14.88,14.75,14.75,6000,9.90037157198826,9.90037157198826,9.81387639024374,9.81387639024374,9017.84335575904,0.0,1.0
1993-12-23,14.75,14.75,14.75,14.75,400,9.81387639024374,9.81387639024374,9.81387639024374,9.81387639024374,601.189557050603,0.0,1.0
1993-12-27,15.5,15.5,15.5,15.5,100,10.3128870541544,10.3128870541544,10.3128870541544,10.3128870541544,150.297389262651,0.0,1.0
1993-12-28,14.75,15.5,14.75,15.5,500,9.81387639024374,10.3128870541544,9.81387639024374,10.3128870541544,751.486946313253,0.0,1.0
1993-12-29,14.75,14.75,14.75,14.75,0,9.81387639024374,9.81387639024374,9.81387639024374,9.81387639024374,0,0.0,1.0
1993-12-30,15.5,15.5,15.5,15.5,100,10.3128870541544,10.3128870541544,10.3128870541544,10.3128870541544,150.297389262651,0.0,1.0
1993-12-31,15.75,15.75,15.0,15.0,9700,10.4792239421247,10.4792239421247,9.98021327821398,9.98021327821398,14578.8467584771,0.0,1.0
1994-01-03,15.38,15.38,15.38,15.38,1000,10.2330453479287,10.2330453479287,10.2330453479287,10.2330453479287,1502.97389262651,0.0,1.0
1994-01-04,15.75,15.75,15.5,15.5,8400,10.4792239421247,10.4792239421247,10.3128870541544,10.3128870541544,12624.9806980626,0.0,1.0
1994-01-05,15.5,15.75,15.5,15.5,3200,10.3128870541544,10.4792239421247,10.3128870541544,10.3128870541544,4809.51645640484,0.0,1.0
1994-01-06,15.75,15.75,15.5,15.5,7900,10.4792239421247,10.4792239421247,10.3128870541544,10.3128870541544,11873.4937517494,0.0,1.0
1994-01-07,15.75,15.75,15.75,15.75,100,10.4792239421247,10.4792239421247,10.4792239421247,10.4792239421247,150.29738926265,0.0,1.0
1994-01-10,15.5,15.5,15.5,15.5,200,10.3128870541544,10.3128870541544,10.3128870541544,10.3128870541544,300.594778525302,0.0,1.0
1994-01-11,15.62,15.75,15.5,15.5,5900,10.3927287603802,10.4792239421247,10.3128870541544,10.3128870541544,8867.54596649634,0.0,1.0
1994-01-12,15.5,15.5,15.5,15.5,4500,10.3128870541544,10.3128870541544,10.3128870541544,10.3128870541544,6763.3825168193,0.0,1.0
1994-01-13,15.75,15.75,15.25,15.75,800,10.4792239421247,10.4792239421247,10.1465501661842,10.4792239421247,1202.3791141012,0.0,1.0
1994-01-14,15.62,15.75,15.25,15.75,1400,10.3927287603802,10.4792239421247,10.1465501661842,10.4792239421247,2104.1634496771,0.0,1.0
1994-01-17,15.25,16.0,15.25,15.75,5800,10.1465501661842,10.6455608300949,10.1465501661842,10.4792239421247,8717.24857723374,0.0,1.0
1994-01-18,16.0,16.0,16.0,16.0,100,10.6455608300949,10.6455608300949,10.6455608300949,10.6455608300949,150.297389262651,0.0,1.0
1994-01-19,16.0,16.0,16.0,16.0,0,10.6455608300949,10.6455608300949,10.6455608300949,10.6455608300949,0,0.0,1.0
1994-01-20,15.25,15.25,15.25,15.25,1200,10.1465501661842,10.1465501661842,10.1465501661842,10.1465501661842,1803.56867115181,0.0,1.0
1994-01-21,15.0,15.88,15.0,15.88,7500,9.98021327821398,10.5657191238692,9.98021327821398,10.5657191238692,11272.3041946988,0.0,1.0
1994-01-24,15.12,15.75,15.12,15.75,3000,10.0600549844397,10.4792239421247,10.0600549844397,10.4792239421247,4508.92167787951,0.0,1.0
1994-01-25,14.75,15.38,14.75,14.75,1500,9.81387639024374,10.2330453479287,9.81387639024374,9.81387639024374,2254.46083893976,0.0,1.0
1994-01-26,15.75,15.75,15.75,15.75,1200,10.4792239421247,10.4792239421247,10.4792239421247,10.4792239421247,1803.5686711518,0.0,1.0
1994-01-27,15.38,15.38,15.12,15.12,8000,10.2330453479287,10.2330453479287,10.0600549844397,10.0600549844397,12023.7911410121,0.0,1.0
1994-01-28,15.0,15.75,15.0,15.0,800,9.98021327821398,10.4792239421247,9.98021327821398,9.98021327821398,1202.3791141012,0.0,1.0
1994-01-31,15.75,15.75,15.75,15.75,6300,10.539105221794,10.539105221794,10.539105221794,10.539105221794,9414.93588989043,0.09,1.0
1994-02-01,15.75,16.25,15.5,15.75,11100,10.539105221794,10.8736799907398,10.371817837321,10.539105221794,16588.220377426,0.0,1.0
1994-02-02,15.88,16.0,15.75,16.0,11100,10.6260946617199,10.7063926062669,10.539105221794,10.7063926062669,16588.220377426,0.0,1.0
1994-02-03,16.0,16.25,16.0,16.25,13600,10.7063926062669,10.8736799907398,10.7063926062669,10.8736799907398,20324.3060480175,0.0,1.0
1994-02-04,15.75,16.25,15.75,16.25,30000,10.539105221794,10.8736799907398,10.539105221794,10.8736799907398,44833.0280470973,0.0,1.0
1994-02-07,16.0,16.0,15.75,15.75,11700,10.7063926062669,10.7063926062669,10.539105221794,10.539105221794,17484.880938368,0.0,1.0
1994-02-08,16.0,16.0,15.75,16.0,1700,10.7063926062669,10.7063926062669,10.539105221794,10.7063926062669,2540.53825600218,0.0,1.0
1994-02-09,16.25,16.25,15.75,15.75,1700,10.8736799907398,10.8736799907398,10.539105221794,10.539105221794,2540.53825600219,0.0,1.0
1994-02-10,16.5,16.5,16.25,16.25,4300,11.0409673752127,11.0409673752127,10.8736799907398,10.8736799907398,6426.06735341732,0.0,1.0
1994-02-11,16.5,16.5,16.5,16.5,1800,11.0409673752127,11.0409673752127,11.0409673752127,11.0409673752127,2689.98168282585,0.0,1.0
1994-02-14,16.12,16.5,16.0,16.5,20800,10.7866905508139,11.0409673752127,10.7063926062669,11.0409673752127,31084.2327793209,0.0,1.0
1994-02-15,16.5,16.5,16.0,16.5,3500,11.0409673752127,11.0409673752127,10.7063926062669,11.0409673752127,5230.51993882805,0.0,1.0
1994-02-16,17.25,17.75,16.0,16.0,18400,11.5428295286315,11.8774042975773,10.7063926062669,10.7063926062669,27497.5905355531,0.0,1.0
1994-02-17,19.75,19.75,18.0,18.0,35000,13.2157033733607,13.2157033733607,12.0446916820502,12.0446916820502,52305.1993882803,0.0,1.0
1994-02-18,19.75,19.75,18.75,19.0,33600,13.2157033733607,13.2157033733607,12.546553835469,12.7138412199419,50212.9914127491,0.0,1.0
1994-02-22,18.75,19.0,18.0,19.0,9500,12.546553835469,12.7138412199419,12.0446916820502,12.7138412199419,14197.1255482475,0.0,1.0
1994-02-23,19.0,19.0,18.5,19.0,1300,12.7138412199419,12.7138412199419,12.3792664509961,12.7138412199419,1942.76454870756,0.0,1.0
1994-02-24,18.12,19.0,18.0,18.5,4100,12.1249896265972,12.7138412199419,12.0446916820502,12.3792664509961,6127.18049977001,0.0,1.0
1994-02-25,18.0,18.0,18.0,18.0,1300,12.0446916820502,12.0446916820502,12.0446916820502,12.0446916820502,1942.76454870756,0.0,1.0
1994-02-28,18.75,18.75,18.0,18.75,6400,12.546553835469,12.546553835469,12.0446916820502,12.546553835469,9564.37931671413,0.0,1.0
1994-03-01,18.75,18.75,18.75,18.75,1400,12.546553835469,12.546553835469,12.546553835469,12.546553835469,2092.20797553122,0.0,1.0
1994-03-02,18.5,18.5,18.0,18.0,100900,12.3792664509961,12.3792664509961,12.0446916820502,12.0446916820502,150788.417665071,0.0,1.0
1994-03-03,18.0,18.5,18.0,18.5,500,12.0446916820502,12.3792664509961,12.0446916820502,12.3792664509961,747.217134118294,0.0,1.0
1994-03-04,18.5,18.5,18.0,18.0,5900,12.3792664509961,12.3792664509961,12.0446916820502,12.0446916820502,8817.16218259582,0.0,1.0
1994-03-07,18.0,18.5,18.0,18.5,6400,12.0446916820502,12.3792664509961,12.0446916820502,12.3792664509961,9564.37931671416,0.0,1.0
1994-03-08,18.0,18.0,18.0,18.0,0,12.0446916820502,12.0446916820502,12.0446916820502,12.0446916820502,0,0.0,1.0
1994-03-09,18.0,18.0,18.0,18.0,0,12.0446916820502,12.0446916820502,12.0446916820502,12.0446916820502,0,0.0,1.0
1994-03-10,18.5,18.5,18.5,18.5,100,12.3792664509961,12.3792664509961,12.3792664509961,12.3792664509961,149.443426823658,0.0,1.0
1994-03-11,18.0,18.0,18.0,18.0,200,12.0446916820502,12.0446916820502,12.0446916820502,12.0446916820502,298.886853647317,0.0,1.0
1994-03-14,18.25,18.5,18.25,18.5,2400,12.2119790665232,12.3792664509961,12.2119790665232,12.3792664509961,3586.64224376779,0.0,1.0
1994-03-15,18.25,18.25,18.0,18.0,2800,12.2119790665232,12.2119790665232,12.0446916820502,12.0446916820502,4184.41595106242,0.0,1.0
1994-03-16,18.5,18.5,18.5,18.5,900,12.3792664509961,12.3792664509961,12.3792664509961,12.3792664509961,1344.99084141292,0.0,1.0
1994-03-17,18.5,18.5,18.5,18.5,0,12.3792664509961,12.3792664509961,12.3792664509961,12.3792664509961,0,0.0,1.0
1994-03-18,18.5,18.5,18.5,18.5,0,12.3792664509961,12.3792664509961,12.3792664509961,12.3792664509961,0,0.0,1.0
1994-03-21,18.88,19.0,18.0,18.5,8400,12.6335432753949,12.7138412199419,12.0446916820502,12.3792664509961,12553.2478531873,0.0,1.0
1994-03-22,18.12,19.0,18.12,19.0,5900,12.1249896265972,12.7138412199419,12.1249896265972,12.7138412199419,8817.16218259587,0.0,1.0
1994-03-23,19.0,19.0,19.0,19.0,900,12.7138412199419,12.7138412199419,12.7138412199419,12.7138412199419,1344.99084141293,0.0,1.0
1994-03-24,19.0,19.0,19.0,19.0,200,12.7138412199419,12.7138412199419,12.7138412199419,12.7138412199419,298.886853647317,0.0,1.0
1994-03-25,17.75,18.25,17.75,18.0,44100,11.8774042975773,12.2119790665232,11.8774042975773,12.0446916820502,65904.5512292334,0.0,1.0
1994-03-28,18.0,18.0,17.75,17.75,1200,12.0446916820502,12.0446916820502,11.8774042975773,11.8774042975773,1793.3211218839,0.0,1.0
1994-03-29,17.75,17.75,17.75,17.75,1200,11.8774042975773,11.8774042975773,11.8774042975773,11.8774042975773,1793.3211218839,0.0,1.0
1994-03-30,17.62,17.75,17.25,17.75,2500,11.7904148576514,11.8774042975773,11.5428295286315,11.8774042975773,3736.08567059146,0.0,1.0
1994-03-31,17.25,17.25,17.25,17.25,500,11.5428295286315,11.5428295286315,11.5428295286315,11.5428295286315,747.21713411829,0.0,1.0
1994-04-04,17.25,17.75,17.0,17.0,3100,11.5428295286315,11.8774042975773,11.3755421441586,11.3755421441586,4632.7462315334,0.0,1.0
1994-04-05,17.75,17.75,17.75,17.75,400,11.8774042975773,11.8774042975773,11.8774042975773,11.8774042975773,597.773707294634,0.0,1.0
1994-04-06,17.25,17.25,17.0,17.0,7000,11.5428295286315,11.5428295286315,11.3755421441586,11.3755421441586,10461.0398776561,0.0,1.0
1994-04-07,17.25,17.25,17.25,17.25,0,11.5428295286315,11.5428295286315,11.5428295286315,11.5428295286315,0,0.0,1.0
1994-04-08,17.75,17.75,17.75,17.75,300,11.8774042975773,11.8774042975773,11.8774042975773,11.8774042975773,448.330280470975,0.0,1.0
1994-04-11,17.75,17.75,17.75,17.75,0,11.8774042975773,11.8774042975773,11.8774042975773,11.8774042975773,0,0.0,1.0
1994-04-12,17.0,17.0,17.0,17.0,300,11.3755421441586,11.3755421441586,11.3755421441586,11.3755421441586,448.330280470973,0.0,1.0
1994-04-13,17.0,17.0,17.0,17.0,0,11.3755421441586,11.3755421441586,11.3755421441586,11.3755421441586,0,0.0,1.0
1994-04-14,17.25,17.5,17.25,17.38,19500,11.5428295286315,11.7101169131044,11.5428295286315,11.6298189685574,29141.4682306133,0.0,1.0
1994-04-15,17.25,17.25,17.25,17.25,0,11.5428295286315,11.5428295286315,11.5428295286315,11.5428295286315,0,0.0,1.0
1994-04-18,17.0,17.0,17.0,17.0,2300,11.3755421441586,11.3755421441586,11.3755421441586,11.3755421441586,3437.19881694413,0.0,1.0
1994-04-19,17.5,17.5,17.5,17.5,2000,11.7101169131044,11.7101169131044,11.7101169131044,11.7101169131044,2988.86853647316,0.0,1.0
1994-04-20,16.62,17.5,16.25,17.25,55100,11.1212653197597,11.7101169131044,10.8736799907398,11.5428295286315,82343.3281798359,0.0,1.0
1994-04-21,16.0,16.0,16.0,16.0,300,10.7063926062669,10.7063926062669,10.7063926062669,10.7063926062669,448.330280470974,0.0,1.0
1994-04-22,16.0,16.0,16.0,16.0,0,10.7063926062669,10.7063926062669,10.7063926062669,10.7063926062669,0,0.0,1.0
1994-04-25,16.75,16.75,16.0,16.0,2800,11.2082547596856,11.2082547596856,10.7063926062669,10.7063926062669,4184.41595106245,0.0,1.0
1994-04-26,15.38,16.25,13.75,16.0,46500,10.3517433511843,10.9373101077207,9.25464701422523,10.7690437983712,69086.9137436817,0.09,1.0
1994-04-28,15.75,15.75,15.75,15.75,2700,10.6007774890216,10.6007774890216,10.6007774890216,10.6007774890216,4011.49821737508,0.0,1.0
1994-04-29,15.75,15.75,15.75,15.75,300,10.6007774890216,10.6007774890216,10.6007774890216,10.6007774890216,445.722024152786,0.0,1.0
1994-05-02,15.75,15.75,15.75,15.75,13600,10.6007774890216,10.6007774890216,10.6007774890216,10.6007774890216,20206.0650949263,0.0,1.0
1994-05-03,16.62,16.88,15.75,15.75,22700,11.1863442455581,11.3613412072816,10.6007774890216,10.6007774890216,33726.2998275606,0.0,1.0
1994-05-04,16.25,17.0,16.25,17.0,1100,10.9373101077207,11.4421090357694,10.9373101077207,11.4421090357694,1634.31408856022,0.0,1.0
1994-05-05,16.25,16.25,16.25,16.25,2700,10.9373101077207,10.9373101077207,10.9373101077207,10.9373101077207,4011.49821737508,0.0,1.0
1994-05-06,16.25,16.25,16.25,16.25,0,10.9373101077207,10.9373101077207,10.9373101077207,10.9373101077207,0,0.0,1.0
1994-05-09,16.25,16.25,16.25,16.25,0,10.9373101077207,10.9373101077207,10.9373101077207,10.9373101077207,0,0.0,1.0
1994-05-10,16.0,16.25,16.0,16.25,4000,10.7690437983712,10.9373101077207,10.7690437983712,10.9373101077207,5942.96032203712,0.0,1.0
1994-05-11,17.0,17.0,16.5,16.75,12900,11.4421090357694,11.4421090357694,11.1055764170703,11.2738427264198,19166.0470385697,0.0,1.0
1994-05-12,17.0,17.0,16.5,17.0,28700,11.4421090357694,11.4421090357694,11.1055764170703,11.4421090357694,42640.7403106164,0.0,1.0
1994-05-13,17.0,17.0,16.88,17.0,40000,11.4421090357694,11.4421090357694,11.3613412072816,11.4421090357694,59429.6032203712,0.0,1.0
1994-05-16,17.0,17.0,16.75,17.0,11000,11.4421090357694,11.4421090357694,11.2738427264198,11.4421090357694,16343.1408856021,0.0,1.0
1994-05-17,17.0,17.0,17.0,17.0,0,11.4421090357694,11.4421090357694,11.4421090357694,11.4421090357694,0,0.0,1.0
1994-05-18,17.25,17.25,16.75,16.75,1500,11.6103753451189,11.6103753451189,11.2738427264198,11.2738427264198,2228.61012076393,0.0,1.0
1994-05-19,17.25,17.25,17.25,17.25,0,11.6103753451189,11.6103753451189,11.6103753451189,11.6103753451189,0,0.0,1.0
1994-05-20,17.25,17.25,17.25,17.25,100,11.6103753451189,11.6103753451189,11.6103753451189,11.6103753451189,148.574008050929,0.0,1.0
1994-05-23,17.25,17.25,17.25,17.25,0,11.6103753451189,11.6103753451189,11.6103753451189,11.6103753451189,0,0.0,1.0
1994-05-24,17.25,17.25,17.25,17.25,0,11.6103753451189,11.6103753451189,11.6103753451189,11.6103753451189,0,0.0,1.0
1994-05-25,17.25,17.25,17.25,17.25,200,11.6103753451189,11.6103753451189,11.6103753451189,11.6103753451189,297.148016101857,0.0,1.0
1994-05-26,16.75,16.75,16.75,16.75,500,11.2738427264198,11.2738427264198,11.2738427264198,11.2738427264198,742.870040254644,0.0,1.0
1994-05-27,16.75,16.75,16.75,16.75,2300,11.2738427264198,11.2738427264198,11.2738427264198,11.2738427264198,3417.20218517136,0.0,1.0
1994-05-31,16.88,16.88,16.88,16.88,3000,11.3613412072816,11.3613412072816,11.3613412072816,11.3613412072816,4457.22024152785,0.0,1.0
1994-06-01,16.88,16.88,16.88,16.88,0,11.3613412072816,11.3613412072816,11.3613412072816,11.3613412072816,0,0.0,1.0
1994-06-02,16.88,16.88,16.88,16.88,0,11.3613412072816,11.3613412072816,11.3613412072816,11.3613412072816,0,0.0,1.0
1994-06-03,16.88,16.88,16.88,16.88,0,11.3613412072816,11.3613412072816,11.3613412072816,11.3613412072816,0,0.0,1.0
1994-06-06,16.88,16.88,16.75,16.75,10900,11.3613412072816,11.3613412072816,11.2738427264198,11.2738427264198,16194.5668775512,0.0,1.0
1994-06-07,16.62,16.75,16.25,16.25,8800,11.1863442455581,11.2738427264198,10.9373101077207,10.9373101077207,13074.5127084817,0.0,1.0
1994-06-08,16.75,16.75,16.75,16.75,12200,11.2738427264198,11.2738427264198,11.2738427264198,11.2738427264198,18126.0289822133,0.0,1.0
1994-06-09,16.25,16.25,16.25,16.25,100,10.9373101077207,10.9373101077207,10.9373101077207,10.9373101077207,148.574008050929,0.0,1.0
1994-06-10,16.25,17.0,16.25,17.0,600,10.9373101077207,11.4421090357694,10.9373101077207,11.4421090357694,891.444048305573,0.0,1.0
1994-06-13,16.62,16.62,16.0,16.62,7500,11.1863442455581,11.1863442455581,10.7690437983712,11.1863442455581,11143.0506038196,0.0,1.0
1994-06-14,16.62,16.62,16.62,16.62,0,11.1863442455581,11.1863442455581,11.1863442455581,11.1863442455581,0,0.0,1.0
1994-06-15,16.5,16.75,16.5,16.62,13000,11.1055764170703,11.2738427264198,11.1055764170703,11.1863442455581,19314.6210466207,0.0,1.0
1994-06-16,16.5,16.5,16.5,16.5,0,11.1055764170703,11.1055764170703,11.1055764170703,11.1055764170703,0,0.0,1.0
1994-06-17,16.5,16.5,16.5,16.5,0,11.1055764170703,11.1055764170703,11.1055764170703,11.1055764170703,0,0.0,1.0
1994-06-20,16.5,16.5,16.5,16.5,0,11.1055764170703,11.1055764170703,11.1055764170703,11.1055764170703,0,0.0,1.0
1994-06-21,16.12,16.25,15.88,15.88,9500,10.849811626859,10.9373101077207,10.6882759698834,10.6882759698834,14114.5307648382,0.0,1.0
1994-06-22,16.0,16.0,15.88,15.88,10000,10.7690437983712,10.7690437983712,10.6882759698834,10.6882759698834,14857.4008050928,0.0,1.0
1994-06-23,15.75,15.75,15.75,15.75,1100,10.6007774890216,10.6007774890216,10.6007774890216,10.6007774890216,1634.31408856022,0.0,1.0
1994-06-24,16.0,16.0,16.0,16.0,900,10.7690437983712,10.7690437983712,10.7690437983712,10.7690437983712,1337.16607245835,0.0,1.0
1994-06-27,16.0,16.0,15.75,15.75,2200,10.7690437983712,10.7690437983712,10.6007774890216,10.6007774890216,3268.62817712042,0.0,1.0
1994-06-28,16.25,16.25,16.25,16.25,200,10.9373101077207,10.9373101077207,10.9373101077207,10.9373101077207,297.148016101858,0.0,1.0
1994-06-29,15.75,15.75,15.75,15.75,1000,10.6007774890216,10.6007774890216,10.6007774890216,10.6007774890216,1485.74008050929,0.0,1.0
1994-06-30,16.5,16.5,16.12,16.25,10200,11.1055764170703,11.1055764170703,10.849811626859,10.9373101077207,15154.5488211947,0.0,1.0
1994-07-01,16.25,16.5,16.0,16.5,12000,10.9373101077207,11.1055764170703,10.7690437983712,11.1055764170703,17828.8809661115,0.0,1.0
1994-07-05,16.25,16.25,16.25,16.25,0,10.9373101077207,10.9373101077207,10.9373101077207,10.9373101077207,0,0.0,1.0
1994-07-06,16.5,16.5,16.5,16.5,100,11.1055764170703,11.1055764170703,11.1055764170703,11.1055764170703,148.574008050928,0.0,1.0
1994-07-07,16.0,16.0,15.75,16.0,65600,10.7690437983712,10.7690437983712,10.6007774890216,10.7690437983712,97464.5492814088,0.0,1.0
1994-07-08,16.12,17.0,15.88,16.0,26700,10.849811626859,11.4421090357694,10.6882759698834,10.7690437983712,39669.2601495978,0.0,1.0
1994-07-11,16.0,16.25,16.0,16.25,121200,10.7690437983712,10.9373101077207,10.7690437983712,10.9373101077207,180071.697757725,0.0,1.0
1994-07-12,16.38,16.5,16.12,16.5,20500,11.0248085885825,11.1055764170703,10.849811626859,11.1055764170703,30457.6716504403,0.0,1.0
1994-07-13,16.75,16.75,16.75,16.75,200,11.2738427264198,11.2738427264198,11.2738427264198,11.2738427264198,297.148016101858,0.0,1.0
1994-07-14,14.25,16.25,14.25,16.25,49800,9.59117963292432,10.9373101077207,9.59117963292432,10.9373101077207,73989.8560093624,0.0,1.0
1994-07-15,12.88,14.25,12.75,14.25,97000,8.66908025768879,9.59117963292432,8.58158177682703,9.59117963292432,144116.787809401,0.0,1.0
1994-07-18,13.62,13.75,12.75,12.75,13200,9.16714853336346,9.25464701422523,8.58158177682703,8.58158177682703,19611.7690627226,0.0,1.0
1994-07-19,13.5,13.75,13.0,13.25,9400,9.08638070487568,9.25464701422523,8.74984808617658,8.91811439552613,13965.9567567873,0.0,1.0
1994-07-20,12.25,13.25,12.25,12.75,14000,8.24504915812793,8.91811439552613,8.24504915812793,8.58158177682703,20800.36112713,0.0,1.0
1994-07-21,12.5,12.5,12.5,12.5,1000,8.41331546747748,8.41331546747748,8.41331546747748,8.41331546747748,1485.74008050928,0.0,1.0
1994-07-22,12.25,13.25,12.25,13.25,2400,8.24504915812793,8.91811439552613,8.24504915812793,8.91811439552613,3565.77619322228,0.0,1.0
1994-07-25,12.88,13.0,12.5,13.0,45300,8.66908025768879,8.74984808617658,8.41331546747748,8.74984808617658,67304.0256470706,0.0,1.0
1994-07-26,12.0,13.0,12.0,13.0,3100,8.13735872014422,8.8154719468229,8.13735872014422,8.8154719468229,4571.50794002857,0.09,1.0
1994-07-27,13.0,13.0,13.0,13.0,1400,8.8154719468229,8.8154719468229,8.8154719468229,8.8154719468229,2064.55197291613,0.0,1.0
1994-07-28,13.0,13.0,13.0,13.0,200,8.8154719468229,8.8154719468229,8.8154719468229,8.8154719468229,294.935996130875,0.0,1.0
1994-07-29,14.0,14.0,12.75,12.75,28500,9.49358517350159,9.49358517350159,8.64594364015323,8.64594364015323,42028.3794486497,0.0,1.0
1994-08-01,14.0,14.0,14.0,14.0,8300,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,12239.8438394313,0.0,1.0
1994-08-02,15.25,15.5,14.0,14.0,24800,10.3412267068499,10.5107550135196,9.49358517350159,9.49358517350159,36572.0635202287,0.0,1.0
1994-08-03,14.75,14.75,14.75,14.75,1000,10.0021700935106,10.0021700935106,10.0021700935106,10.0021700935106,1474.67998065438,0.0,1.0
1994-08-04,14.75,14.75,14.75,14.75,0,10.0021700935106,10.0021700935106,10.0021700935106,10.0021700935106,0,0.0,1.0
1994-08-05,15.25,15.25,15.25,15.25,200,10.3412267068499,10.3412267068499,10.3412267068499,10.3412267068499,294.935996130877,0.0,1.0
1994-08-08,15.25,15.25,15.25,15.25,0,10.3412267068499,10.3412267068499,10.3412267068499,10.3412267068499,0,0.0,1.0
1994-08-09,14.88,14.88,14.88,14.88,200,10.0903248129788,10.0903248129788,10.0903248129788,10.0903248129788,294.935996130876,0.0,1.0
1994-08-10,14.5,14.75,14.5,14.75,2000,9.83264178684093,10.0021700935106,9.83264178684093,10.0021700935106,2949.35996130875,0.0,1.0
1994-08-11,14.25,14.25,14.25,14.25,1000,9.66311348017126,9.66311348017126,9.66311348017126,9.66311348017126,1474.67998065438,0.0,1.0
1994-08-12,14.0,14.0,14.0,14.0,200,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,294.935996130875,0.0,1.0
1994-08-15,14.0,14.0,14.0,14.0,700,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,1032.27598645806,0.0,1.0
1994-08-16,14.0,14.75,14.0,14.75,900,9.49358517350159,10.0021700935106,9.49358517350159,10.0021700935106,1327.21198258894,0.0,1.0
1994-08-17,14.0,14.0,14.0,14.0,5600,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,8258.20789166451,0.0,1.0
1994-08-18,14.0,14.0,14.0,14.0,0,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,0,0.0,1.0
1994-08-19,14.0,14.0,14.0,14.0,0,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,0,0.0,1.0
1994-08-22,14.5,14.5,14.5,14.5,700,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,1032.27598645806,0.0,1.0
1994-08-23,14.5,14.5,14.5,14.5,0,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,0,0.0,1.0
1994-08-24,14.5,14.5,14.5,14.5,0,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,0,0.0,1.0
1994-08-25,13.75,13.75,13.75,13.75,100,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,147.467998065438,0.0,1.0
1994-08-26,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-08-29,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-08-30,14.5,14.5,14.5,14.5,5000,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,7373.39990327188,0.0,1.0
1994-08-31,14.5,14.5,14.0,14.12,3900,9.83264178684093,9.83264178684093,9.49358517350159,9.57495876070303,5751.25192455207,0.0,1.0
1994-09-01,14.5,14.5,14.0,14.0,3200,9.83264178684093,9.83264178684093,9.49358517350159,9.49358517350159,4718.975938094,0.0,1.0
1994-09-02,14.38,14.38,14.38,14.38,2100,9.75126819963949,9.75126819963949,9.75126819963949,9.75126819963949,3096.82795937419,0.0,1.0
1994-09-06,14.38,14.38,14.38,14.38,0,9.75126819963949,9.75126819963949,9.75126819963949,9.75126819963949,0,0.0,1.0
1994-09-07,14.5,14.5,14.5,14.5,100,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,147.467998065438,0.0,1.0
1994-09-08,14.5,14.5,14.5,14.5,6000,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,8848.07988392626,0.0,1.0
1994-09-09,13.88,13.88,13.75,13.75,10000,9.41221158630015,9.41221158630015,9.32405686683192,9.32405686683192,14746.7998065438,0.0,1.0
1994-09-12,13.88,13.88,13.88,13.88,0,9.41221158630015,9.41221158630015,9.41221158630015,9.41221158630015,0,0.0,1.0
1994-09-13,13.75,13.75,13.75,13.75,400,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,589.871992261751,0.0,1.0
1994-09-14,14.5,14.5,14.5,14.5,600,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,884.807988392626,0.0,1.0
1994-09-15,13.75,14.12,13.75,14.12,3700,9.32405686683192,9.57495876070303,9.32405686683192,9.57495876070303,5456.31592842119,0.0,1.0
1994-09-16,14.25,14.25,14.25,14.25,400,9.66311348017126,9.66311348017126,9.66311348017126,9.66311348017126,589.871992261751,0.0,1.0
1994-09-19,14.25,14.25,13.75,13.75,600,9.66311348017126,9.66311348017126,9.32405686683192,9.32405686683192,884.807988392626,0.0,1.0
1994-09-20,14.25,14.25,14.25,14.25,0,9.66311348017126,9.66311348017126,9.66311348017126,9.66311348017126,0,0.0,1.0
1994-09-21,14.25,14.25,14.25,14.25,0,9.66311348017126,9.66311348017126,9.66311348017126,9.66311348017126,0,0.0,1.0
1994-09-22,14.25,14.25,14.25,14.25,0,9.66311348017126,9.66311348017126,9.66311348017126,9.66311348017126,0,0.0,1.0
1994-09-23,13.75,13.75,13.75,13.75,1500,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,2212.01997098156,0.0,1.0
1994-09-26,14.25,14.25,14.25,14.25,400,9.66311348017126,9.66311348017126,9.66311348017126,9.66311348017126,589.871992261751,0.0,1.0
1994-09-27,13.75,13.75,13.75,13.75,100,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,147.467998065438,0.0,1.0
1994-09-28,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-09-29,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-09-30,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-10-03,13.75,13.75,13.75,13.75,100,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,147.467998065438,0.0,1.0
1994-10-04,14.0,14.0,14.0,14.0,700,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,1032.27598645806,0.0,1.0
1994-10-05,14.0,14.0,14.0,14.0,0,9.49358517350159,9.49358517350159,9.49358517350159,9.49358517350159,0,0.0,1.0
1994-10-06,14.12,14.5,14.12,14.5,1900,9.57495876070303,9.83264178684093,9.57495876070303,9.83264178684093,2801.89196324332,0.0,1.0
1994-10-07,14.5,14.5,14.5,14.5,800,9.83264178684093,9.83264178684093,9.83264178684093,9.83264178684093,1179.7439845235,0.0,1.0
1994-10-10,13.75,13.75,13.75,13.75,200,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,294.935996130875,0.0,1.0
1994-10-11,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-10-12,13.75,13.75,13.75,13.75,500,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,737.339990327188,0.0,1.0
1994-10-13,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-10-14,14.25,14.25,13.75,13.75,2300,9.66311348017126,9.66311348017126,9.32405686683192,9.32405686683192,3391.76395550507,0.0,1.0
1994-10-17,13.75,14.38,13.75,14.38,2800,9.32405686683192,9.75126819963949,9.32405686683192,9.75126819963949,4129.10394583225,0.0,1.0
1994-10-18,13.75,13.75,13.75,13.75,0,9.32405686683192,9.32405686683192,9.32405686683192,9.32405686683192,0,0.0,1.0
1994-10-19,14.75,14.75,14.75,14.75,100,10.0021700935106,10.0021700935106,10.0021700935106,10.0021700935106,147.467998065438,0.0,1.0
1994-10-20,13.75,14.12,13.75,14.12,600,9.32405686683192,9.57495876070303,9.32405686683192,9.57495876070303,884.807988392626,0.0,1.0
1994-10-21,15.25,15.5,14.25,14.75,12500,10.3412267068499,10.5107550135196,9.66311348017126,10.0021700935106,18433.4997581798,0.0,1.0
1994-10-24,15.5,15.5,15.5,15.5,1000,10.5107550135196,10.5107550135196,10.5107550135196,10.5107550135196,1474.67998065438,0.0,1.0
1994-10-25,15.5,15.5,15.5,15.5,100,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,146.616675433886,0.09,1.0
1994-10-26,14.75,14.75,14.75,14.75,1000,10.0602472101826,10.0602472101826,10.0602472101826,10.0602472101826,1466.16675433886,0.0,1.0
1994-10-27,15.75,15.75,15.25,15.5,9500,10.7422978685001,10.7422978685001,10.4012725393413,10.5717852039207,13928.5841662191,0.0,1.0
1994-10-28,16.0,16.0,15.0,15.25,33000,10.9128105330794,10.9128105330794,10.230759874762,10.4012725393413,48383.5028931825,0.0,1.0
1994-10-31,15.0,15.0,15.0,15.0,100,10.230759874762,10.230759874762,10.230759874762,10.230759874762,146.616675433886,0.0,1.0
1994-11-01,15.0,15.0,15.0,15.0,0,10.230759874762,10.230759874762,10.230759874762,10.230759874762,0,0.0,1.0
1994-11-02,15.5,15.5,15.25,15.25,4300,10.5717852039207,10.5717852039207,10.4012725393413,10.4012725393413,6304.5170436571,0.0,1.0
1994-11-03,15.5,15.5,15.5,15.5,0,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,0,0.0,1.0
1994-11-04,16.0,16.0,16.0,16.0,1000,10.9128105330794,10.9128105330794,10.9128105330794,10.9128105330794,1466.16675433886,0.0,1.0
1994-11-07,15.25,15.25,15.25,15.25,400,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,586.466701735546,0.0,1.0
1994-11-08,15.25,15.25,15.25,15.25,1600,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,2345.86680694218,0.0,1.0
1994-11-09,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-10,15.62,15.62,15.62,15.62,300,10.6536312829188,10.6536312829188,10.6536312829188,10.6536312829188,439.850026301658,0.0,1.0
1994-11-11,15.62,15.62,15.62,15.62,0,10.6536312829188,10.6536312829188,10.6536312829188,10.6536312829188,0,0.0,1.0
1994-11-14,15.25,15.25,15.25,15.25,600,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,879.700052603319,0.0,1.0
1994-11-15,15.25,15.25,15.25,15.25,200,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,293.233350867773,0.0,1.0
1994-11-16,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-17,15.38,16.0,15.38,15.38,6400,10.4899391249226,10.9128105330794,10.4899391249226,10.4899391249226,9383.46722776871,0.0,1.0
1994-11-18,15.25,15.25,15.25,15.25,7000,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,10263.1672803721,0.0,1.0
1994-11-21,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-22,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-23,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-25,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-28,15.25,15.25,15.25,15.25,0,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,0,0.0,1.0
1994-11-29,15.25,15.25,15.25,15.25,100,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,146.616675433887,0.0,1.0
1994-11-30,15.25,15.25,15.25,15.25,3200,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,4691.73361388437,0.0,1.0
1994-12-01,15.5,15.75,15.25,15.25,2300,10.5717852039207,10.7422978685001,10.4012725393413,10.4012725393413,3372.18353497938,0.0,1.0
1994-12-02,15.5,15.5,15.5,15.5,1300,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,1906.01678064052,0.0,1.0
1994-12-05,15.25,15.25,15.25,15.25,100,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,146.616675433887,0.0,1.0
1994-12-06,15.75,15.75,15.75,15.75,300,10.7422978685001,10.7422978685001,10.7422978685001,10.7422978685001,439.850026301657,0.0,1.0
1994-12-07,15.75,15.75,15.75,15.75,0,10.7422978685001,10.7422978685001,10.7422978685001,10.7422978685001,0,0.0,1.0
1994-12-08,15.25,15.25,15.25,15.25,300,10.4012725393413,10.4012725393413,10.4012725393413,10.4012725393413,439.85002630166,0.0,1.0
1994-12-09,15.38,15.38,15.0,15.0,3400,10.4899391249226,10.4899391249226,10.230759874762,10.230759874762,4984.96696475213,0.0,1.0
1994-12-12,15.5,15.5,15.0,15.0,600,10.5717852039207,10.5717852039207,10.230759874762,10.230759874762,879.700052603316,0.0,1.0
1994-12-13,15.0,15.0,15.0,15.0,200,10.230759874762,10.230759874762,10.230759874762,10.230759874762,293.233350867771,0.0,1.0
1994-12-14,15.5,15.5,15.5,15.5,900,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,1319.55007890497,0.0,1.0
1994-12-15,15.5,15.5,15.5,15.5,300,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,439.850026301658,0.0,1.0
1994-12-16,15.5,15.5,15.5,15.5,300,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,439.850026301658,0.0,1.0
1994-12-19,15.5,15.5,15.5,15.5,0,10.5717852039207,10.5717852039207,10.5717852039207,10.5717852039207,0,0.0,1.0
1994-12-20,15.38,15.5,15.0,15.38,7000,10.4899391249226,10.5717852039207,10.230759874762,10.4899391249226,10263.167280372,0.0,1.0
1994-12-21,15.75,15.75,15.75,15.75,500,10.7422978685001,10.7422978685001,10.7422978685001,10.7422978685001,733.083377169428,0.0,1.0
1994-12-22,15.75,15.75,15.75,15.75,0,10.7422978685001,10.7422978685001,10.7422978685001,10.7422978685001,0,0.0,1.0
1994-12-23,15.0,15.75,15.0,15.75,2300,10.230759874762,10.7422978685001,10.230759874762,10.7422978685001,3372.18353497937,0.0,1.0
1994-12-27,15.0,15.0,15.0,15.0,2100,10.230759874762,10.230759874762,10.230759874762,10.230759874762,3078.9501841116,0.0,1.0
1994-12-28,15.5,16.0,15.5,15.75,10800,10.5717852039207,10.9128105330794,10.5717852039207,10.7422978685001,15834.6009468597,0.0,1.0
1994-12-29,16.25,16.25,15.88,15.88,1800,11.0833231976588,11.0833231976588,10.8309644540813,10.8309644540813,2639.10015780995,0.0,1.0
1994-12-30,16.12,16.25,15.88,15.88,2400,10.9946566120775,11.0833231976588,10.8309644540813,10.8309644540813,3518.80021041327,0.0,1.0
1995-01-03,16.25,16.25,15.75,15.75,500,11.0833231976588,11.0833231976588,10.7422978685001,10.7422978685001,733.08337716943,0.0,1.0
1995-01-04,15.75,15.75,15.75,15.75,100,10.7422978685001,10.7422978685001,10.7422978685001,10.7422978685001,146.616675433886,0.0,1.0
1995-01-05,15.75,16.25,15.75,15.75,4800,10.7422978685001,11.0833231976588,10.7422978685001,10.7422978685001,7037.60042082651,0.0,1.0
1995-01-06,16.25,16.25,15.75,15.75,8100,11.0833231976588,11.0833231976588,10.7422978685001,10.7422978685001,11875.9507101448,0.0,1.0
1995-01-09,15.75,16.5,15.75,16.5,5300,10.7422978685001,11.2538358622382,10.7422978685001,11.2538358622382,7770.68379799594,0.0,1.0
1995-01-10,15.75,15.75,15.75,15.75,0,10.7422978685001,10.7422978685001,10.7422978685001,10.7422978685001,0,0.0,1.0
1995-01-11,16.75,16.75,16.0,16.0,10200,11.4243485268175,11.4243485268175,10.9128105330794,10.9128105330794,14954.9008942564,0.0,1.0
1995-01-12,17.0,17.0,17.0,17.0,1000,11.5948611913969,11.5948611913969,11.5948611913969,11.5948611913969,1466.16675433886,0.0,1.0
1995-01-13,16.5,17.0,16.5,17.0,200,11.2538358622382,11.5948611913969,11.2538358622382,11.5948611913969,293.233350867771,0.0,1.0
1995-01-16,16.5,16.5,16.5,16.5,0,11.2538358622382,11.2538358622382,11.2538358622382,11.2538358622382,0,0.0,1.0
1995-01-17,17.0,17.0,16.5,16.5,2200,11.5948611913969,11.5948611913969,11.2538358622382,11.2538358622382,3225.56685954549,0.0,1.0
1995-01-18,17.0,17.0,17.0,17.0,0,11.5948611913969,11.5948611913969,11.5948611913969,11.5948611913969,0,0.0,1.0
1995-01-19,17.0,17.0,16.5,16.5,7000,11.5948611913969,11.5948611913969,11.2538358622382,11.2538358622382,10263.167280372,0.0,1.0
1995-01-20,16.5,17.12,16.5,16.5,7200,11.2538358622382,11.676707270395,11.2538358622382,11.2538358622382,10556.4006312398,0.0,1.0
1995-01-23,16.5,16.5,16.5,16.5,0,11.2538358622382,11.2538358622382,11.2538358622382,11.2538358622382,0,0.0,1.0
1995-01-24,17.0,17.12,16.5,16.5,12000,11.6630662572286,11.7453937837503,11.3200348967219,11.3200348967219,17491.1121570251,0.1,1.0
1995-01-25,17.0,17.12,16.5,17.0,5400,11.6630662572286,11.7453937837503,11.3200348967219,11.6630662572286,7871.00047066128,0.0,1.0
1995-01-26,16.5,16.62,16.5,16.5,4500,11.3200348967219,11.4023624232435,11.3200348967219,11.3200348967219,6559.16705888439,0.0,1.0
1995-01-27,17.0,17.0,17.0,17.0,4000,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,5830.37071900836,0.0,1.0
1995-01-30,16.31,16.31,16.31,16.31,1000,11.1896829797294,11.1896829797294,11.1896829797294,11.1896829797294,1457.59267975208,0.0,1.0
1995-01-31,16.31,16.31,16.31,16.31,0,11.1896829797294,11.1896829797294,11.1896829797294,11.1896829797294,0,0.0,1.0
1995-02-01,16.25,16.5,16.25,16.5,300,11.1485192164686,11.3200348967219,11.1485192164686,11.3200348967219,437.277803925623,0.0,1.0
1995-02-02,17.0,17.0,17.0,17.0,1200,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,1749.11121570251,0.0,1.0
1995-02-03,17.0,17.0,17.0,17.0,0,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,0,0.0,1.0
1995-02-06,17.0,17.0,17.0,17.0,0,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,0,0.0,1.0
1995-02-07,17.25,17.25,17.25,17.25,1900,11.834581937482,11.834581937482,11.834581937482,11.834581937482,2769.42609152896,0.0,1.0
1995-02-08,17.25,17.25,17.25,17.25,0,11.834581937482,11.834581937482,11.834581937482,11.834581937482,0,0.0,1.0
1995-02-09,17.0,17.25,16.88,17.25,6100,11.6630662572286,11.834581937482,11.580738730707,11.834581937482,8891.31534648774,0.0,1.0
1995-02-10,17.25,17.25,16.5,16.5,2100,11.834581937482,11.834581937482,11.3200348967219,11.3200348967219,3060.94462747938,0.0,1.0
1995-02-13,17.38,17.75,16.5,16.5,11700,11.9237700912137,12.1776132979887,11.3200348967219,11.3200348967219,17053.8343530995,0.0,1.0
1995-02-14,17.12,17.12,17.12,17.12,500,11.7453937837503,11.7453937837503,11.7453937837503,11.7453937837503,728.796339876039,0.0,1.0
1995-02-15,17.12,17.12,17.12,17.12,0,11.7453937837503,11.7453937837503,11.7453937837503,11.7453937837503,0,0.0,1.0
1995-02-16,17.75,17.75,17.75,17.75,200,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,291.518535950417,0.0,1.0
1995-02-17,17.62,17.62,17.0,17.0,6700,12.088425144257,12.088425144257,11.6630662572286,11.6630662572286,9765.87095433895,0.0,1.0
1995-02-21,17.62,17.75,17.12,17.75,19000,12.088425144257,12.1776132979887,11.7453937837503,12.1776132979887,27694.2609152895,0.0,1.0
1995-02-22,17.62,17.62,17.62,17.62,0,12.088425144257,12.088425144257,12.088425144257,12.088425144257,0,0.0,1.0
1995-02-23,17.62,17.75,17.5,17.75,9600,12.088425144257,12.1776132979887,12.0060976177354,12.1776132979887,13992.88972562,0.0,1.0
1995-02-24,17.62,17.62,17.62,17.62,0,12.088425144257,12.088425144257,12.088425144257,12.088425144257,0,0.0,1.0
1995-02-27,17.62,17.62,17.62,17.62,0,12.088425144257,12.088425144257,12.088425144257,12.088425144257,0,0.0,1.0
1995-02-28,17.75,17.75,17.75,17.75,1500,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,2186.38901962813,0.0,1.0
1995-03-01,16.86,17.0,16.86,17.0,24300,11.5670174762868,11.6630662572286,11.5670174762868,11.6630662572286,35419.5021179755,0.0,1.0
1995-03-02,17.38,17.38,17.0,17.0,2300,11.9237700912137,11.9237700912137,11.6630662572286,11.6630662572286,3352.46316342981,0.0,1.0
1995-03-03,17.5,17.5,17.5,17.5,1900,12.0060976177354,12.0060976177354,12.0060976177354,12.0060976177354,2769.42609152895,0.0,1.0
1995-03-06,17.5,17.5,17.5,17.5,800,12.0060976177354,12.0060976177354,12.0060976177354,12.0060976177354,1166.07414380166,0.0,1.0
1995-03-07,17.25,17.25,17.0,17.25,12600,11.834581937482,11.834581937482,11.6630662572286,11.834581937482,18365.6677648763,0.0,1.0
1995-03-08,17.25,17.25,17.0,17.0,9100,11.834581937482,11.834581937482,11.6630662572286,11.6630662572286,13264.093385744,0.0,1.0
1995-03-09,17.5,17.5,17.0,17.0,800,12.0060976177354,12.0060976177354,11.6630662572286,11.6630662572286,1166.07414380166,0.0,1.0
1995-03-10,17.5,17.5,17.5,17.5,0,12.0060976177354,12.0060976177354,12.0060976177354,12.0060976177354,0,0.0,1.0
1995-03-13,17.0,17.0,17.0,17.0,300,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,437.277803925627,0.0,1.0
1995-03-14,17.0,17.0,17.0,17.0,0,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,0,0.0,1.0
1995-03-15,17.5,17.5,17.5,17.5,100,12.0060976177354,12.0060976177354,12.0060976177354,12.0060976177354,145.759267975208,0.0,1.0
1995-03-16,17.38,17.38,17.38,17.38,500,11.9237700912137,11.9237700912137,11.9237700912137,11.9237700912137,728.796339876045,0.0,1.0
1995-03-17,17.25,17.25,17.06,17.06,1000,11.834581937482,11.834581937482,11.7042300204894,11.7042300204894,1457.59267975208,0.0,1.0
1995-03-20,17.25,17.38,17.25,17.25,5500,11.834581937482,11.9237700912137,11.834581937482,11.834581937482,8016.75973863646,0.0,1.0
1995-03-21,17.25,17.5,17.0,17.0,4100,11.834581937482,12.0060976177354,11.6630662572286,11.6630662572286,5976.12998698354,0.0,1.0
1995-03-22,17.5,17.5,17.5,17.5,200,12.0060976177354,12.0060976177354,12.0060976177354,12.0060976177354,291.518535950416,0.0,1.0
1995-03-23,17.5,17.5,17.5,17.5,0,12.0060976177354,12.0060976177354,12.0060976177354,12.0060976177354,0,0.0,1.0
1995-03-24,17.5,17.5,17.0,17.25,12600,12.0060976177354,12.0060976177354,11.6630662572286,11.834581937482,18365.6677648762,0.0,1.0
1995-03-27,17.75,17.75,17.5,17.75,1100,12.1776132979887,12.1776132979887,12.0060976177354,12.1776132979887,1603.3519477273,0.0,1.0
1995-03-28,17.25,17.75,17.25,17.75,700,11.834581937482,12.1776132979887,11.834581937482,12.1776132979887,1020.31487582646,0.0,1.0
1995-03-29,17.0,17.0,17.0,17.0,200,11.6630662572286,11.6630662572286,11.6630662572286,11.6630662572286,291.518535950418,0.0,1.0
1995-03-30,17.75,17.75,17.75,17.75,700,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,1020.31487582646,0.0,1.0
1995-03-31,17.25,17.75,17.25,17.75,2900,11.834581937482,12.1776132979887,11.834581937482,12.1776132979887,4227.01877128104,0.0,1.0
1995-04-03,17.75,18.25,17.38,17.38,14400,12.1776132979887,12.5206446584955,11.9237700912137,11.9237700912137,20989.3345884301,0.0,1.0
1995-04-04,17.75,18.5,17.75,18.5,1100,12.1776132979887,12.6921603387488,12.1776132979887,12.6921603387488,1603.3519477273,0.0,1.0
1995-04-05,17.75,17.75,17.75,17.75,0,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,0,0.0,1.0
1995-04-06,17.75,17.75,17.75,17.75,0,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,0,0.0,1.0
1995-04-07,17.75,17.75,17.75,17.75,100,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,145.759267975209,0.0,1.0
1995-04-10,17.75,17.75,17.75,17.75,0,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,0,0.0,1.0
1995-04-11,18.0,18.5,18.0,18.0,3800,12.3491289782421,12.6921603387488,12.3491289782421,12.3491289782421,5538.85218305791,0.0,1.0
1995-04-12,18.0,18.0,18.0,18.0,0,12.3491289782421,12.3491289782421,12.3491289782421,12.3491289782421,0,0.0,1.0
1995-04-13,18.5,18.5,17.75,18.5,2300,12.6921603387488,12.6921603387488,12.1776132979887,12.6921603387488,3352.4631634298,0.0,1.0
1995-04-17,17.75,18.5,17.75,18.5,1200,12.1776132979887,12.6921603387488,12.1776132979887,12.6921603387488,1749.1112157025,0.0,1.0
1995-04-18,17.75,18.5,17.75,18.5,4100,12.1776132979887,12.6921603387488,12.1776132979887,12.6921603387488,5976.12998698356,0.0,1.0
1995-04-19,17.75,17.75,17.75,17.75,2300,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,3352.4631634298,0.0,1.0
1995-04-20,17.75,17.75,17.75,17.75,0,12.1776132979887,12.1776132979887,12.1776132979887,12.1776132979887,0,0.0,1.0
1995-04-21,18.0,18.25,18.0,18.0,22600,12.3491289782421,12.5206446584955,12.3491289782421,12.3491289782421,32941.5945623971,0.0,1.0
1995-04-24,18.0,18.0,18.0,18.0,0,12.3491289782421,12.3491289782421,12.3491289782421,12.3491289782421,0,0.0,1.0
1995-04-25,18.5,18.5,18.5,18.5,200,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,289.951231993693,0.1,1.0
1995-04-26,18.5,18.5,18.5,18.5,0,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,0,0.0,1.0
1995-04-27,18.5,18.5,18.5,18.5,200,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,289.951231993693,0.0,1.0
1995-04-28,18.5,18.5,18.5,18.5,2300,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,3334.43916792747,0.0,1.0
1995-05-01,18.5,18.5,17.75,17.75,400,12.7607666108502,12.7607666108502,12.2434382347346,12.2434382347346,579.902463987386,0.0,1.0
1995-05-02,18.5,18.5,18.5,18.5,800,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,1159.80492797477,0.0,1.0
1995-05-03,18.5,18.5,18.5,18.5,4000,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,5799.02463987386,0.0,1.0
1995-05-04,18.5,18.5,18.5,18.5,100,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,144.975615996847,0.0,1.0
1995-05-05,18.5,18.5,17.75,17.75,4900,12.7607666108502,12.7607666108502,12.2434382347346,12.2434382347346,7103.80518384548,0.0,1.0
1995-05-08,18.5,18.5,18.5,18.5,1900,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,2754.53670394009,0.0,1.0
1995-05-09,17.75,18.5,17.75,18.5,900,12.2434382347346,12.7607666108502,12.2434382347346,12.7607666108502,1304.78054397162,0.0,1.0
1995-05-10,18.5,18.5,18.5,18.5,300,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,434.92684799054,0.0,1.0
1995-05-11,18.5,18.5,18.5,18.5,200,12.7607666108502,12.7607666108502,12.7607666108502,12.7607666108502,289.951231993693,0.0,1.0
1995-05-12,18.0,18.0,18.0,18.0,300,12.4158810267731,12.4158810267731,12.4158810267731,12.4158810267731,434.926847990542,0.0,1.0
1995-05-15,19.0,19.0,18.25,18.25,12000,13.1056521949272,13.1056521949272,12.5883238188116,12.5883238188116,17397.0739196216,0.0,1.0
1995-05-16,19.0,19.0,19.0,19.0,300,13.1056521949272,13.1056521949272,13.1056521949272,13.1056521949272,434.926847990541,0.0,1.0
1995-05-17,19.0,19.0,18.25,19.0,2900,13.1056521949272,13.1056521949272,12.5883238188116,13.1056521949272,4204.29286390856,0.0,1.0
1995-05-18,19.25,19.25,18.25,19.25,2500,13.2780949869657,13.2780949869657,12.5883238188116,13.2780949869657,3624.39039992118,0.0,1.0
1995-05-19,19.25,19.25,18.25,18.25,1100,13.2780949869657,13.2780949869657,12.5883238188116,12.5883238188116,1594.73177596532,0.0,1.0
1995-05-22,19.5,19.5,19.25,19.25,9100,13.4505377790042,13.4505377790042,13.2780949869657,13.2780949869657,13192.7810557131,0.0,1.0
1995-05-23,19.5,19.5,19.0,19.0,3200,13.4505377790042,13.4505377790042,13.1056521949272,13.1056521949272,4639.21971189911,0.0,1.0
1995-05-24,19.5,19.5,19.5,19.5,700,13.4505377790042,13.4505377790042,13.4505377790042,13.4505377790042,1014.82931197793,0.0,1.0
1995-05-25,19.0,19.0,19.0,19.0,200,13.1056521949272,13.1056521949272,13.1056521949272,13.1056521949272,289.951231993694,0.0,1.0
1995-05-26,19.25,19.5,19.0,19.5,800,13.2780949869657,13.4505377790042,13.1056521949272,13.4505377790042,1159.80492797478,0.0,1.0
1995-05-30,19.5,19.5,19.5,19.5,1000,13.4505377790042,13.4505377790042,13.4505377790042,13.4505377790042,1449.75615996847,0.0,1.0
1995-05-31,19.5,19.5,19.5,19.5,2300,13.4505377790042,13.4505377790042,13.4505377790042,13.4505377790042,3334.43916792749,0.0,1.0
1995-06-01,19.5,19.5,19.5,19.5,0,13.4505377790042,13.4505377790042,13.4505377790042,13.4505377790042,0,0.0,1.0
1995-06-02,18.88,19.25,18.88,19.25,600,13.0228796547487,13.2780949869657,13.0228796547487,13.2780949869657,869.853695981082,0.0,1.0
1995-06-05,18.88,18.88,18.88,18.88,0,13.0228796547487,13.0228796547487,13.0228796547487,13.0228796547487,0,0.0,1.0
1995-06-06,18.88,18.88,18.88,18.88,0,13.0228796547487,13.0228796547487,13.0228796547487,13.0228796547487,0,0.0,1.0
1995-06-07,19.25,19.25,19.25,19.25,300,13.2780949869657,13.2780949869657,13.2780949869657,13.2780949869657,434.926847990541,0.0,1.0
1995-06-08,19.25,19.25,19.25,19.25,0,13.2780949869657,13.2780949869657,13.2780949869657,13.2780949869657,0,0.0,1.0
1995-06-09,19.25,19.25,19.25,19.25,0,13.2780949869657,13.2780949869657,13.2780949869657,13.2780949869657,0,0.0,1.0
1995-06-12,19.25,19.25,19.25,19.25,0,13.2780949869657,13.2780949869657,13.2780949869657,13.2780949869657,0,0.0,1.0
1995-06-13,19.12,19.25,19.12,19.25,1000,13.1884247351057,13.2780949869657,13.1884247351057,13.2780949869657,1449.75615996847,0.0,1.0
1995-06-14,19.12,19.12,19.12,19.12,0,13.1884247351057,13.1884247351057,13.1884247351057,13.1884247351057,0,0.0,1.0
1995-06-15,18.75,19.25,18.75,19.25,3800,12.9332094028887,13.2780949869657,12.9332094028887,13.2780949869657,5509.07340788018,0.0,1.0
1995-06-16,19.5,19.5,19.25,19.25,2000,13.4505377790042,13.4505377790042,13.2780949869657,13.2780949869657,2899.51231993695,0.0,1.0
1995-06-19,19.0,19.25,19.0,19.19,7700,13.1056521949272,13.2780949869657,13.1056521949272,13.2367087168765,11163.1224317572,0.0,1.0
1995-06-20,19.5,19.5,19.5,19.5,300,13.4505377790042,13.4505377790042,13.4505377790042,13.4505377790042,434.926847990542,0.0,1.0
1995-06-21,18.88,19.5,18.88,19.5,4200,13.0228796547487,13.4505377790042,13.0228796547487,13.4505377790042,6088.97587186758,0.0,1.0
1995-06-22,19.5,19.5,19.5,19.5,500,13.4505377790042,13.4505377790042,13.4505377790042,13.4505377790042,724.878079984236,0.0,1.0
1995-06-23,18.75,19.25,18.75,19.25,1000,12.9332094028887,13.2780949869657,12.9332094028887,13.2780949869657,1449.75615996847,0.0,1.0
1995-06-26,18.75,18.75,18.75,18.75,4500,12.9332094028887,12.9332094028887,12.9332094028887,12.9332094028887,6523.9027198581,0.0,1.0
1995-06-27,18.88,18.88,18.88,18.88,2100,13.0228796547487,13.0228796547487,13.0228796547487,13.0228796547487,3044.48793593379,0.0,1.0
1995-06-28,17.5,18.5,17.5,18.25,17500,12.0709954426961,12.7607666108502,12.0709954426961,12.5883238188116,25370.7327994482,0.0,1.0
1995-06-29,17.5,18.0,17.5,18.0,33900,12.0709954426961,12.4158810267731,12.0709954426961,12.4158810267731,49146.7338229311,0.0,1.0
1995-06-30,17.25,17.5,17.0,17.25,616300,11.8985526506576,12.0709954426961,11.7261098586191,11.8985526506576,893484.721388567,0.0,1.0
1995-07-03,17.25,17.75,17.25,17.5,6900,11.8985526506576,12.2434382347346,11.8985526506576,12.0709954426961,10003.3175037824,0.0,1.0
1995-07-05,17.38,17.75,17.25,17.5,42200,11.9882229025176,12.2434382347346,11.8985526506576,12.0709954426961,61179.7099506695,0.0,1.0
1995-07-06,17.38,17.75,17.25,17.75,52700,11.9882229025176,12.2434382347346,11.8985526506576,12.2434382347346,76402.1496303384,0.0,1.0
1995-07-07,17.75,17.75,17.25,17.25,109300,12.2434382347346,12.2434382347346,11.8985526506576,11.8985526506576,158458.348284554,0.0,1.0
1995-07-10,17.75,17.75,17.25,17.75,62700,12.2434382347346,12.2434382347346,11.8985526506576,12.2434382347346,90899.7112300232,0.0,1.0
1995-07-11,17.38,17.75,17.25,17.75,125100,11.9882229025176,12.2434382347346,11.8985526506576,12.2434382347346,181364.495612056,0.0,1.0
1995-07-12,17.75,17.75,17.38,17.38,67400,12.2434382347346,12.2434382347346,11.9882229025176,11.9882229025176,97713.565181875,0.0,1.0
1995-07-13,17.5,17.75,17.0,17.62,53000,12.0709954426961,12.2434382347346,11.7261098586191,12.1537679828746,76837.0764783289,0.0,1.0
1995-07-14,17.5,17.75,17.5,17.75,27900,12.0709954426961,12.2434382347346,12.0709954426961,12.2434382347346,40448.1968631203,0.0,1.0
1995-07-17,17.75,17.75,17.5,17.75,22200,12.2434382347346,12.2434382347346,12.0709954426961,12.2434382347346,32184.5867513001,0.0,1.0
1995-07-18,17.5,17.75,17.5,17.62,57400,12.0709954426961,12.2434382347346,12.0709954426961,12.1537679828746,83216.0035821902,0.0,1.0
1995-07-19,17.25,17.75,17.25,17.5,83600,11.8985526506576,12.2434382347346,11.8985526506576,12.0709954426961,121199.614973364,0.0,1.0
1995-07-20,17.75,17.75,17.25,17.38,50300,12.31241535155,12.31241535155,11.9655867500979,12.0557621864755,72514.2041189833,0.1,1.0
1995-07-21,17.5,17.75,17.5,17.75,16500,12.139001050824,12.31241535155,12.139001050824,12.31241535155,23786.9655658692,0.0,1.0
1995-07-24,17.75,17.75,17.5,17.62,18200,12.31241535155,12.31241535155,12.139001050824,12.2222399151725,26237.7438362922,0.0,1.0
1995-07-25,17.75,17.75,17.5,17.5,10100,12.31241535155,12.31241535155,12.139001050824,12.139001050824,14560.5061948654,0.0,1.0
1995-07-26,17.5,17.75,17.5,17.75,86000,12.139001050824,12.31241535155,12.139001050824,12.31241535155,123980.547797863,0.0,1.0
1995-07-27,17.5,18.0,17.5,17.75,17800,12.139001050824,12.4858296522761,12.139001050824,12.31241535155,25661.0901256043,0.0,1.0
1995-07-28,17.5,17.5,17.38,17.5,18600,12.139001050824,12.139001050824,12.0557621864755,12.139001050824,26814.3975469798,0.0,1.0
1995-07-31,17.38,17.5,17.38,17.5,7800,12.0557621864755,12.139001050824,12.0557621864755,12.139001050824,11244.7473584109,0.0,1.0
1995-08-01,17.5,17.62,17.38,17.38,9100,12.139001050824,12.2222399151725,12.0557621864755,12.0557621864755,13118.871918146,0.0,1.0
1995-08-02,17.62,17.62,17.5,17.5,4200,12.2222399151725,12.2222399151725,12.139001050824,12.139001050824,6054.86396222124,0.0,1.0
1995-08-03,17.75,17.75,17.62,17.75,12200,12.31241535155,12.31241535155,12.2222399151725,12.31241535155,17587.9381759761,0.0,1.0
1995-08-04,17.5,17.75,17.5,17.75,8400,12.139001050824,12.31241535155,12.139001050824,12.31241535155,12109.7279244425,0.0,1.0
1995-08-07,17.62,17.62,17.5,17.62,5800,12.2222399151725,12.2222399151725,12.139001050824,12.2222399151725,8361.47880497219,0.0,1.0
1995-08-08,17.5,17.62,17.38,17.62,15800,12.139001050824,12.2222399151725,12.0557621864755,12.2222399151725,22777.8215721656,0.0,1.0
1995-08-09,17.38,17.5,17.38,17.5,10000,12.0557621864755,12.139001050824,12.0557621864755,12.139001050824,14416.3427671934,0.0,1.0
1995-08-10,17.38,17.5,17.38,17.38,6900,12.0557621864755,12.139001050824,12.0557621864755,12.0557621864755,9947.27650936346,0.0,1.0
1995-08-11,17.5,17.5,17.38,17.5,6200,12.139001050824,12.139001050824,12.0557621864755,12.139001050824,8938.13251565993,0.0,1.0
1995-08-14,17.88,18.0,17.62,17.88,27100,12.4025907879276,12.4858296522761,12.2222399151725,12.4025907879276,39068.2888990942,0.0,1.0
1995-08-15,17.75,17.88,17.62,17.88,19000,12.31241535155,12.4025907879276,12.2222399151725,12.4025907879276,27391.0512576676,0.0,1.0
1995-08-16,17.62,17.62,17.62,17.62,12200,12.2222399151725,12.2222399151725,12.2222399151725,12.2222399151725,17587.938175976,0.0,1.0
1995-08-17,17.75,17.88,17.75,17.75,6700,12.31241535155,12.4025907879276,12.31241535155,12.31241535155,9658.94965401964,0.0,1.0
1995-08-18,17.62,17.75,17.5,17.75,5300,12.2222399151725,12.31241535155,12.139001050824,12.31241535155,7640.66166661252,0.0,1.0
1995-08-21,17.88,17.88,17.62,17.75,5600,12.4025907879276,12.4025907879276,12.2222399151725,12.31241535155,8073.15194962832,0.0,1.0
1995-08-22,17.75,17.88,17.75,17.88,42100,12.31241535155,12.4025907879276,12.31241535155,12.4025907879276,60692.8030498846,0.0,1.0
1995-08-23,17.62,17.88,17.62,17.88,8600,12.2222399151725,12.4025907879276,12.2222399151725,12.4025907879276,12398.0547797864,0.0,1.0
1995-08-24,17.62,17.75,17.62,17.62,20200,12.2222399151725,12.31241535155,12.2222399151725,12.2222399151725,29121.0123897307,0.0,1.0
1995-08-25,17.75,17.75,17.62,17.62,7500,12.31241535155,12.31241535155,12.2222399151725,12.2222399151725,10812.2570753951,0.0,1.0
1995-08-28,17.75,17.75,17.62,17.75,2400,12.31241535155,12.31241535155,12.2222399151725,12.31241535155,3459.92226412644,0.0,1.0
1995-08-29,17.75,17.75,17.62,17.62,5200,12.31241535155,12.31241535155,12.2222399151725,12.2222399151725,7496.49823894062,0.0,1.0
1995-08-30,17.88,17.88,17.75,17.75,2800,12.4025907879276,12.4025907879276,12.31241535155,12.31241535155,4036.57597481416,0.0,1.0
1995-08-31,17.88,18.0,17.88,18.0,3600,12.4025907879276,12.4858296522761,12.4025907879276,12.4858296522761,5189.88339618964,0.0,1.0
1995-09-01,18.25,18.25,18.0,18.0,6700,12.6592439530021,12.6592439530021,12.4858296522761,12.4858296522761,9658.94965401965,0.0,1.0
1995-09-05,18.12,18.25,18.0,18.12,4900,12.5690685166246,12.6592439530021,12.4858296522761,12.5690685166246,7064.00795592479,0.0,1.0
1995-09-06,18.12,18.25,18.12,18.25,3300,12.5690685166246,12.6592439530021,12.5690685166246,12.6592439530021,4757.39311317384,0.0,1.0
1995-09-07,18.25,18.25,18.12,18.25,2000,12.6592439530021,12.6592439530021,12.5690685166246,12.6592439530021,2883.2685534387,0.0,1.0
1995-09-08,18.38,18.38,18.25,18.38,1300,12.7494193893797,12.7494193893797,12.6592439530021,12.7494193893797,1874.12455973515,0.0,1.0
1995-09-11,18.25,18.38,18.25,18.25,5400,12.6592439530021,12.7494193893797,12.6592439530021,12.6592439530021,7784.82509428449,0.0,1.0
1995-09-12,18.12,18.25,18.12,18.12,4500,12.5690685166246,12.6592439530021,12.5690685166246,12.5690685166246,6487.35424523705,0.0,1.0
1995-09-13,18.0,18.25,18.0,18.12,39800,12.4858296522761,12.6592439530021,12.4858296522761,12.5690685166246,57377.0442134299,0.0,1.0
1995-09-14,18.0,18.12,18.0,18.0,6000,12.4858296522761,12.5690685166246,12.4858296522761,12.4858296522761,8649.80566031607,0.0,1.0
1995-09-15,18.25,18.25,18.12,18.12,5000,12.6592439530021,12.6592439530021,12.5690685166246,12.5690685166246,7208.17138359675,0.0,1.0
1995-09-18,18.12,18.12,18.12,18.12,4100,12.5690685166246,12.5690685166246,12.5690685166246,12.5690685166246,5910.70053454932,0.0,1.0
1995-09-19,18.0,18.12,17.88,18.0,6500,12.4858296522761,12.5690685166246,12.4025907879276,12.4858296522761,9370.62279867574,0.0,1.0
1995-09-20,18.12,18.25,18.12,18.12,1600,12.5690685166246,12.6592439530021,12.5690685166246,12.5690685166246,2306.61484275095,0.0,1.0
1995-09-21,17.75,18.0,17.75,18.0,3800,12.31241535155,12.4858296522761,12.31241535155,12.4858296522761,5478.21025153353,0.0,1.0
1995-09-22,17.88,18.0,17.88,17.88,2100,12.4025907879276,12.4858296522761,12.4025907879276,12.4025907879276,3027.43198111062,0.0,1.0
1995-09-25,18.0,18.0,18.0,18.0,22900,12.4858296522761,12.4858296522761,12.4858296522761,12.4858296522761,33013.424936873,0.0,1.0
1995-09-26,18.0,18.12,18.0,18.12,6400,12.4858296522761,12.5690685166246,12.4858296522761,12.5690685166246,9226.4593710038,0.0,1.0
1995-09-27,17.88,18.12,17.88,18.0,6700,12.4025907879276,12.5690685166246,12.4025907879276,12.4858296522761,9658.9496540196,0.0,1.0
1995-09-28,17.75,17.88,17.75,17.75,1100,12.31241535155,12.4025907879276,12.31241535155,12.31241535155,1585.79770439128,0.0,1.0
1995-09-29,18.0,18.0,17.88,17.88,8200,12.4858296522761,12.4858296522761,12.4025907879276,12.4025907879276,11821.4010690986,0.0,1.0
1995-10-02,18.0,18.12,18.0,18.12,2800,12.4858296522761,12.5690685166246,12.4858296522761,12.5690685166246,4036.57597481416,0.0,1.0
1995-10-03,18.0,18.0,17.88,18.0,2700,12.4858296522761,12.4858296522761,12.4025907879276,12.4858296522761,3892.41254714223,0.0,1.0
1995-10-04,18.0,18.12,18.0,18.12,4600,12.4858296522761,12.5690685166246,12.4858296522761,12.5690685166246,6631.51767290898,0.0,1.0
1995-10-05,18.0,18.0,18.0,18.0,1000,12.4858296522761,12.4858296522761,12.4858296522761,12.4858296522761,1441.63427671934,0.0,1.0
1995-10-06,17.88,17.88,17.88,17.88,3200,12.4025907879276,12.4025907879276,12.4025907879276,12.4025907879276,4613.2296855019,0.0,1.0
1995-10-09,17.88,17.88,17.88,17.88,700,12.4025907879276,12.4025907879276,12.4025907879276,12.4025907879276,1009.14399370354,0.0,1.0
1995-10-10,17.88,17.88,17.88,17.88,9100,12.4025907879276,12.4025907879276,12.4025907879276,12.4025907879276,13118.871918146,0.0,1.0
1995-10-11,17.88,18.0,17.75,17.88,4100,12.4025907879276,12.4858296522761,12.31241535155,12.4025907879276,5910.70053454931,0.0,1.0
1995-10-12,18.0,18.12,17.75,18.0,4700,12.5551953725665,12.6388966750503,12.3808176590586,12.5551953725665,6738.24639836778,0.1,1.0
1995-10-13,17.88,18.0,17.88,18.0,4300,12.4714940700827,12.5551953725665,12.4714940700827,12.5551953725665,6164.7786197833,0.0,1.0
1995-10-16,17.75,17.88,17.75,17.88,4800,12.3808176590586,12.4714940700827,12.3808176590586,12.4714940700827,6881.61334301392,0.0,1.0
1995-10-17,17.75,18.0,17.62,17.75,12500,12.3808176590586,12.5551953725665,12.2901412480345,12.3808176590586,17920.8680807654,0.0,1.0
1995-10-18,17.75,17.75,17.75,17.75,45500,12.3808176590586,12.3808176590586,12.3808176590586,12.3808176590586,65231.9598139861,0.0,1.0
1995-10-19,18.0,18.12,18.0,18.0,1000,12.5551953725665,12.6388966750503,12.5551953725665,12.5551953725665,1433.66944646123,0.0,1.0
1995-10-20,18.12,18.12,18.0,18.12,500,12.6388966750503,12.6388966750503,12.5551953725665,12.6388966750503,716.834723230613,0.0,1.0
1995-10-23,18.12,18.12,18.12,18.12,0,12.6388966750503,12.6388966750503,12.6388966750503,12.6388966750503,0,0.0,1.0
1995-10-24,18.0,18.0,18.0,18.0,5400,12.5551953725665,12.5551953725665,12.5551953725665,12.5551953725665,7741.81501089064,0.0,1.0
1995-10-25,17.62,18.12,17.62,18.12,5300,12.2901412480345,12.6388966750503,12.2901412480345,12.6388966750503,7598.44806624454,0.0,1.0
1995-10-26,17.62,17.62,17.5,17.5,44900,12.2901412480345,12.2901412480345,12.2064399455508,12.2064399455508,64371.7581461094,0.0,1.0
1995-10-27,17.38,17.38,17.25,17.38,10700,12.122738643067,12.122738643067,12.0320622320429,12.122738643067,15340.2630771351,0.0,1.0
1995-10-30,17.25,17.38,17.25,17.38,900,12.0320622320429,12.122738643067,12.0320622320429,12.122738643067,1290.30250181511,0.0,1.0
1995-10-31,17.12,17.38,17.12,17.25,9700,11.9413858210188,12.122738643067,11.9413858210188,12.0320622320429,13906.5936306739,0.0,1.0
1995-11-01,17.25,17.38,17.12,17.12,900,12.0320622320429,12.122738643067,11.9413858210188,11.9413858210188,1290.30250181511,0.0,1.0
1995-11-02,17.12,17.38,17.12,17.25,5700,11.9413858210188,12.122738643067,11.9413858210188,12.0320622320429,8171.91584482901,0.0,1.0
1995-11-03,17.25,17.25,17.0,17.12,1900,12.0320622320429,12.0320622320429,11.857684518535,11.9413858210188,2723.97194827633,0.0,1.0
1995-11-06,17.25,17.25,17.25,17.25,6000,12.0320622320429,12.0320622320429,12.0320622320429,12.0320622320429,8602.01667876737,0.0,1.0
1995-11-07,17.12,17.38,17.12,17.25,4200,11.9413858210188,12.122738643067,11.9413858210188,12.0320622320429,6021.41167513717,0.0,1.0
1995-11-08,17.0,17.0,17.0,17.0,3300,11.857684518535,11.857684518535,11.857684518535,11.857684518535,4731.10917332207,0.0,1.0
1995-11-09,16.88,17.0,16.88,17.0,2600,11.7739832160512,11.857684518535,11.7739832160512,11.857684518535,3727.54056079921,0.0,1.0
1995-11-10,16.62,17.0,16.62,17.0,2100,11.5926303940031,11.857684518535,11.5926303940031,11.857684518535,3010.70583756857,0.0,1.0
1995-11-13,16.38,16.38,16.38,16.38,3800,11.4252277890355,11.4252277890355,11.4252277890355,11.4252277890355,5447.94389655268,0.0,1.0
1995-11-14,16.12,16.25,16.12,16.25,1000,11.2438749669873,11.3345513780114,11.2438749669873,11.3345513780114,1433.66944646123,0.0,1.0
1995-11-15,16.12,16.25,16.12,16.25,1200,11.2438749669873,11.3345513780114,11.2438749669873,11.3345513780114,1720.40333575348,0.0,1.0
1995-11-16,16.25,16.38,16.25,16.25,2300,11.3345513780114,11.4252277890355,11.3345513780114,11.3345513780114,3297.43972686083,0.0,1.0
1995-11-17,16.38,16.38,16.38,16.38,12600,11.4252277890355,11.4252277890355,11.4252277890355,11.4252277890355,18064.2350254115,0.0,1.0
1995-11-20,17.0,17.0,16.5,16.5,21000,11.857684518535,11.857684518535,11.5089290915193,11.5089290915193,30107.0583756859,0.0,1.0
1995-11-21,16.88,16.88,16.88,16.88,1300,11.7739832160512,11.7739832160512,11.7739832160512,11.7739832160512,1863.77028039961,0.0,1.0
1995-11-22,17.0,17.0,17.0,17.0,300,11.857684518535,11.857684518535,11.857684518535,11.857684518535,430.10083393837,0.0,1.0
1995-11-24,16.88,16.88,16.88,16.88,500,11.7739832160512,11.7739832160512,11.7739832160512,11.7739832160512,716.834723230618,0.0,1.0
1995-11-27,16.88,16.88,16.88,16.88,400,11.7739832160512,11.7739832160512,11.7739832160512,11.7739832160512,573.467778584494,0.0,1.0
1995-11-28,16.88,16.88,16.88,16.88,1200,11.7739832160512,11.7739832160512,11.7739832160512,11.7739832160512,1720.40333575348,0.0,1.0
1995-11-29,17.0,17.0,17.0,17.0,400,11.857684518535,11.857684518535,11.857684518535,11.857684518535,573.467778584493,0.0,1.0
1995-11-30,17.25,17.25,16.88,16.88,18500,12.0320622320429,12.0320622320429,11.7739832160512,11.7739832160512,26522.8847595327,0.0,1.0
1995-12-01,18.25,18.25,17.12,17.12,19300,12.7295730860744,12.7295730860744,11.9413858210188,11.9413858210188,27669.8203167017,0.0,1.0
1995-12-04,18.0,18.25,18.0,18.0,5100,12.5551953725665,12.7295730860744,12.5551953725665,12.5551953725665,7311.71417695227,0.0,1.0
1995-12-05,17.25,17.75,17.25,17.75,5700,12.0320622320429,12.3808176590586,12.0320622320429,12.3808176590586,8171.915844829,0.0,1.0
1995-12-06,17.25,17.38,17.12,17.38,1400,12.0320622320429,12.122738643067,11.9413858210188,12.122738643067,2007.13722504572,0.0,1.0
1995-12-07,17.5,17.62,17.38,17.38,2600,12.2064399455508,12.2901412480345,12.122738643067,12.122738643067,3727.54056079918,0.0,1.0
1995-12-08,17.75,17.88,17.38,17.5,14700,12.3808176590586,12.4714940700827,12.122738643067,12.2064399455508,21074.9408629801,0.0,1.0
1995-12-11,17.38,17.88,17.38,17.88,3500,12.122738643067,12.4714940700827,12.122738643067,12.4714940700827,5017.8430626143,0.0,1.0
1995-12-12,17.5,17.5,17.5,17.5,1400,12.2064399455508,12.2064399455508,12.2064399455508,12.2064399455508,2007.13722504572,0.0,1.0
1995-12-13,17.5,17.75,17.38,17.38,5600,12.2064399455508,12.3808176590586,12.122738643067,12.122738643067,8028.54890018286,0.0,1.0
1995-12-14,17.5,17.75,17.5,17.62,13500,12.2064399455508,12.3808176590586,12.2064399455508,12.2901412480345,19354.5375272265,0.0,1.0
1995-12-15,17.62,17.75,17.5,17.75,17000,12.2901412480345,12.3808176590586,12.2064399455508,12.3808176590586,24372.380589841,0.0,1.0
1995-12-18,17.62,17.62,17.5,17.5,2000,12.2901412480345,12.2901412480345,12.2064399455508,12.2064399455508,2867.33889292247,0.0,1.0
1995-12-19,17.5,17.62,17.5,17.5,2600,12.2064399455508,12.2901412480345,12.2064399455508,12.2064399455508,3727.54056079918,0.0,1.0
1995-12-20,17.62,18.0,17.62,17.62,10600,12.2901412480345,12.5551953725665,12.2901412480345,12.2901412480345,15196.8961324891,0.0,1.0
1995-12-21,17.62,17.75,17.5,17.75,8800,12.2901412480345,12.3808176590586,12.2064399455508,12.3808176590586,12616.2911288589,0.0,1.0
1995-12-22,17.88,17.88,17.5,17.62,7700,12.4714940700827,12.4714940700827,12.2064399455508,12.2901412480345,11039.2547377515,0.0,1.0
1995-12-26,17.75,17.75,17.75,17.75,1100,12.3808176590586,12.3808176590586,12.3808176590586,12.3808176590586,1577.03639110736,0.0,1.0
1995-12-27,17.88,17.88,17.75,17.75,800,12.4714940700827,12.4714940700827,12.3808176590586,12.3808176590586,1146.93555716899,0.0,1.0
1995-12-28,18.12,18.12,17.75,17.75,4100,12.6388966750503,12.6388966750503,12.3808176590586,12.3808176590586,5878.04473049103,0.0,1.0
1995-12-29,18.0,18.0,18.0,18.0,500,12.5551953725665,12.5551953725665,12.5551953725665,12.5551953725665,716.834723230615,0.0,1.0
1996-01-02,18.5,18.5,18.0,18.0,6200,12.9039507995822,12.9039507995822,12.5551953725665,12.5551953725665,8888.75056805965,0.0,1.0
1996-01-03,18.25,18.38,18.25,18.25,1000,12.7295730860744,12.8202494970985,12.7295730860744,12.7295730860744,1433.66944646123,0.0,1.0
1996-01-04,18.0,18.25,18.0,18.25,3700,12.5551953725665,12.7295730860744,12.5551953725665,12.7295730860744,5304.57695190655,0.0,1.0
1996-01-05,18.0,18.0,17.88,18.0,1400,12.5551953725665,12.5551953725665,12.4714940700827,12.5551953725665,2007.13722504572,0.0,1.0
1996-01-08,17.5,17.75,17.5,17.75,3200,12.2064399455508,12.3808176590586,12.2064399455508,12.3808176590586,4587.74222867592,0.0,1.0
1996-01-09,17.5,17.5,17.5,17.5,1000,12.2064399455508,12.2064399455508,12.2064399455508,12.2064399455508,1433.66944646122,0.0,1.0
1996-01-10,17.5,17.5,17.5,17.5,1000,12.2064399455508,12.2064399455508,12.2064399455508,12.2064399455508,1433.66944646122,0.0,1.0
1996-01-11,18.0,18.0,17.25,17.25,40000,12.5551953725665,12.5551953725665,12.0320622320429,12.0320622320429,57346.7778584492,0.0,1.0
1996-01-12,17.75,18.0,17.75,17.88,13000,12.3808176590586,12.5551953725665,12.3808176590586,12.4714940700827,18637.702803996,0.0,1.0
1996-01-15,18.0,18.12,18.0,18.0,33800,12.5551953725665,12.6388966750503,12.5551953725665,12.5551953725665,48458.0272903895,0.0,1.0
1996-01-16,18.0,18.12,18.0,18.0,1600,12.5551953725665,12.6388966750503,12.5551953725665,12.5551953725665,2293.87111433797,0.0,1.0
1996-01-17,17.62,17.75,17.62,17.75,2600,12.2901412480345,12.3808176590586,12.2901412480345,12.3808176590586,3727.54056079921,0.0,1.0
1996-01-18,17.62,17.62,17.5,17.5,1800,12.2901412480345,12.2901412480345,12.2064399455508,12.2064399455508,2580.60500363022,0.0,1.0
1996-01-19,17.75,17.88,17.75,17.75,1200,12.3808176590586,12.4714940700827,12.3808176590586,12.3808176590586,1720.40333575348,0.0,1.0
1996-01-22,17.75,17.75,17.75,17.75,0,12.3808176590586,12.3808176590586,12.3808176590586,12.3808176590586,0,0.0,1.0
1996-01-23,17.5,18.0,17.5,18.0,3200,12.2064399455508,12.5551953725665,12.2064399455508,12.5551953725665,4587.74222867592,0.0,1.0
1996-01-24,17.62,17.62,17.5,17.5,1900,12.2901412480345,12.2901412480345,12.2064399455508,12.2064399455508,2723.97194827634,0.0,1.0
1996-01-25,17.38,17.5,17.25,17.5,2400,12.1924897284701,12.2766726264803,12.1012915889591,12.2766726264803,3421.12242281413,0.1,1.0
1996-01-26,17.12,17.25,17.12,17.25,3300,12.0100934494481,12.1012915889591,12.0100934494481,12.1012915889591,4704.04333136943,0.0,1.0
1996-01-29,17.0,17.0,17.0,17.0,60800,11.925910551438,11.925910551438,11.925910551438,11.925910551438,86668.4347112909,0.0,1.0
1996-01-30,16.38,16.75,16.38,16.75,5100,11.4909655783855,11.7505295139168,11.4909655783855,11.7505295139168,7269.88514848003,0.0,1.0
1996-01-31,15.88,16.12,15.88,16.12,5100,11.1402035033433,11.3085692993636,11.1402035033433,11.3085692993636,7269.88514847997,0.0,1.0
1996-02-01,15.88,16.0,15.88,16.0,500,11.1402035033433,11.2243864013534,11.1402035033433,11.2243864013534,712.733838086272,0.0,1.0
1996-02-02,16.0,16.0,16.0,16.0,25400,11.2243864013534,11.2243864013534,11.2243864013534,11.2243864013534,36206.8789747828,0.0,1.0
1996-02-05,16.12,16.12,15.88,16.0,1000,11.3085692993636,11.3085692993636,11.1402035033433,11.2243864013534,1425.46767617254,0.0,1.0
1996-02-06,16.0,16.0,16.0,16.0,500,11.2243864013534,11.2243864013534,11.2243864013534,11.2243864013534,712.733838086275,0.0,1.0
1996-02-07,16.12,16.12,16.0,16.0,200,11.3085692993636,11.3085692993636,11.2243864013534,11.2243864013534,285.093535234509,0.0,1.0
1996-02-08,16.38,16.5,16.25,16.25,6500,11.4909655783855,11.5751484763957,11.3997674388746,11.3997674388746,9265.53989512161,0.0,1.0
1996-02-09,16.62,16.62,16.5,16.5,600,11.6593313744058,11.6593313744058,11.5751484763957,11.5751484763957,855.280605703533,0.0,1.0
1996-02-12,16.62,17.0,16.5,16.75,29900,11.6593313744058,11.925910551438,11.5751484763957,11.7505295139168,42621.4835175594,0.0,1.0
1996-02-13,16.38,16.62,16.25,16.62,29000,11.4909655783855,11.6593313744058,11.3997674388746,11.6593313744058,41338.5626090041,0.0,1.0
1996-02-14,16.62,16.62,16.5,16.5,1600,11.6593313744058,11.6593313744058,11.5751484763957,11.5751484763957,2280.74828187609,0.0,1.0
1996-02-15,16.5,16.75,16.5,16.75,6900,11.5751484763957,11.7505295139168,11.5751484763957,11.7505295139168,9835.72696559059,0.0,1.0
1996-02-16,16.25,16.38,16.25,16.38,800,11.3997674388746,11.4909655783855,11.3997674388746,11.4909655783855,1140.37414093803,0.0,1.0
1996-02-20,16.12,16.12,16.12,16.12,1400,11.3085692993636,11.3085692993636,11.3085692993636,11.3085692993636,1995.65474664156,0.0,1.0
1996-02-21,16.12,16.25,16.12,16.12,2600,11.3085692993636,11.3997674388746,11.3085692993636,11.3085692993636,3706.21595804861,0.0,1.0
1996-02-22,16.12,16.12,16.12,16.12,500,11.3085692993636,11.3085692993636,11.3085692993636,11.3085692993636,712.733838086272,0.0,1.0
1996-02-23,16.0,16.12,16.0,16.12,10500,11.2243864013534,11.3085692993636,11.2243864013534,11.3085692993636,14967.4105998118,0.0,1.0
1996-02-26,16.38,16.38,16.0,16.12,9100,11.4909655783855,11.4909655783855,11.2243864013534,11.3085692993636,12971.7558531703,0.0,1.0
1996-02-27,16.12,16.25,16.12,16.25,600,11.3085692993636,11.3997674388746,11.3085692993636,11.3997674388746,855.280605703526,0.0,1.0
1996-02-28,16.12,16.12,16.0,16.12,25200,11.3085692993636,11.3085692993636,11.2243864013534,11.3085692993636,35921.7854395481,0.0,1.0
1996-02-29,16.0,16.25,16.0,16.0,11800,11.2243864013534,11.3997674388746,11.2243864013534,11.2243864013534,16820.5185788361,0.0,1.0
1996-03-01,16.0,16.0,16.0,16.0,1400,11.2243864013534,11.2243864013534,11.2243864013534,11.2243864013534,1995.65474664157,0.0,1.0
1996-03-04,16.12,16.12,16.12,16.12,5100,11.3085692993636,11.3085692993636,11.3085692993636,11.3085692993636,7269.88514847997,0.0,1.0
1996-03-05,16.0,16.25,16.0,16.12,24900,11.2243864013534,11.3997674388746,11.2243864013534,11.3085692993636,35494.1451366965,0.0,1.0
1996-03-06,16.12,16.12,16.0,16.0,1500,11.3085692993636,11.3085692993636,11.2243864013534,11.2243864013534,2138.20151425882,0.0,1.0
1996-03-07,16.25,16.38,16.25,16.38,2700,11.3997674388746,11.4909655783855,11.3997674388746,11.4909655783855,3848.76272566587,0.0,1.0
1996-03-08,16.12,16.25,16.12,16.25,3600,11.3085692993636,11.3997674388746,11.3085692993636,11.3997674388746,5131.68363422116,0.0,1.0
1996-03-11,16.12,16.38,16.12,16.38,2300,11.3085692993636,11.4909655783855,11.3085692993636,11.4909655783855,3278.57565519685,0.0,1.0
1996-03-12,16.38,16.5,16.25,16.25,15800,11.4909655783855,11.5751484763957,11.3997674388746,11.3997674388746,22522.3892835264,0.0,1.0
1996-03-13,16.5,16.5,16.25,16.25,10500,11.5751484763957,11.5751484763957,11.3997674388746,11.3997674388746,14967.4105998118,0.0,1.0
1996-03-14,16.25,16.5,16.25,16.5,3400,11.3997674388746,11.5751484763957,11.3997674388746,11.5751484763957,4846.59009898665,0.0,1.0
1996-03-15,16.25,16.25,16.25,16.25,1700,11.3997674388746,11.3997674388746,11.3997674388746,11.3997674388746,2423.29504949332,0.0,1.0
1996-03-18,16.5,16.5,16.38,16.38,9300,11.5751484763957,11.5751484763957,11.4909655783855,11.4909655783855,13256.8493884047,0.0,1.0
1996-03-19,16.5,16.5,16.5,16.5,0,11.5751484763957,11.5751484763957,11.5751484763957,11.5751484763957,0,0.0,1.0
1996-03-20,17.0,17.0,16.25,16.38,9300,11.925910551438,11.925910551438,11.3997674388746,11.4909655783855,13256.8493884047,0.0,1.0
1996-03-21,16.88,16.88,16.88,16.88,500,11.8417276534278,11.8417276534278,11.8417276534278,11.8417276534278,712.733838086277,0.0,1.0
1996-03-22,17.0,17.0,16.88,16.88,3700,11.925910551438,11.925910551438,11.8417276534278,11.8417276534278,5274.23040183843,0.0,1.0
1996-03-25,16.75,16.88,16.75,16.88,6700,11.7505295139168,11.8417276534278,11.7505295139168,11.8417276534278,9550.63343035612,0.0,1.0
1996-03-26,17.12,17.12,16.88,16.88,4600,12.0100934494481,12.0100934494481,11.8417276534278,11.8417276534278,6557.15131039375,0.0,1.0
1996-03-27,17.12,17.12,17.12,17.12,300,12.0100934494481,12.0100934494481,12.0100934494481,12.0100934494481,427.640302851766,0.0,1.0
1996-03-28,17.12,17.12,17.12,17.12,0,12.0100934494481,12.0100934494481,12.0100934494481,12.0100934494481,0,0.0,1.0
1996-03-29,17.88,17.88,17.0,17.0,11000,12.5432518035124,12.5432518035124,11.925910551438,11.925910551438,15680.1444378981,0.0,1.0
1996-04-01,18.12,18.12,17.88,17.88,2000,12.7116175995327,12.7116175995327,12.5432518035124,12.5432518035124,2850.93535234511,0.0,1.0
1996-04-02,18.12,18.12,18.12,18.12,1100,12.7116175995327,12.7116175995327,12.7116175995327,12.7116175995327,1568.01444378981,0.0,1.0
1996-04-03,18.12,18.12,18.12,18.12,4000,12.7116175995327,12.7116175995327,12.7116175995327,12.7116175995327,5701.87070469021,0.0,1.0
1996-04-04,18.12,18.12,18.12,18.12,4200,12.7116175995327,12.7116175995327,12.7116175995327,12.7116175995327,5986.96423992472,0.0,1.0
1996-04-08,18.62,18.62,18.25,18.25,4600,13.062379674575,13.062379674575,12.8028157390437,12.8028157390437,6557.15131039374,0.0,1.0
1996-04-09,18.5,18.5,18.5,18.5,2300,12.9781967765649,12.9781967765649,12.9781967765649,12.9781967765649,3278.57565519686,0.0,1.0
1996-04-10,18.5,18.5,18.5,18.5,500,12.9781967765649,12.9781967765649,12.9781967765649,12.9781967765649,712.733838086273,0.0,1.0
1996-04-11,18.5,18.62,18.5,18.5,1900,13.0483491915733,13.1329871322754,13.0483491915733,13.0483491915733,2693.8273557777,0.1,1.0
1996-04-12,18.88,19.0,18.5,18.5,9600,13.31636933713,13.4010072778321,13.0483491915733,13.0483491915733,13610.9171660346,0.0,1.0
1996-04-15,19.25,19.38,19.0,19.0,7900,13.5773363209614,13.6690274233887,13.4010072778321,13.4010072778321,11200.6505845494,0.0,1.0
1996-04-16,19.38,19.5,19.25,19.38,10400,13.6690274233887,13.7536653640908,13.5773363209614,13.6690274233887,14745.1602632042,0.0,1.0
1996-04-17,19.5,19.75,19.38,19.38,7700,13.7536653640908,13.9299944072202,13.6690274233887,13.6690274233887,10917.089810257,0.0,1.0
1996-04-18,19.5,19.5,19.38,19.5,3800,13.7536653640908,13.7536653640908,13.6690274233887,13.7536653640908,5387.65471155539,0.0,1.0
1996-04-19,19.75,19.88,19.5,19.5,12500,13.9299944072202,14.0216855096475,13.7536653640908,13.7536653640908,17722.5483932743,0.0,1.0
1996-04-22,19.5,19.75,19.5,19.62,7200,13.7536653640908,13.9299944072202,13.7536653640908,13.8383033047929,10208.187874526,0.0,1.0
1996-04-23,19.5,19.62,19.5,19.5,17600,13.7536653640908,13.8383033047929,13.7536653640908,13.7536653640908,24953.3481377302,0.0,1.0
1996-04-24,19.38,19.38,19.38,19.38,1200,13.6690274233887,13.6690274233887,13.6690274233887,13.6690274233887,1701.36464575433,0.0,1.0
1996-04-25,19.38,19.38,19.38,19.38,1700,13.6690274233887,13.6690274233887,13.6690274233887,13.6690274233887,2410.26658148531,0.0,1.0
1996-04-26,19.5,19.5,19.25,19.25,1300,13.7536653640908,13.7536653640908,13.5773363209614,13.5773363209614,1843.14503290053,0.0,1.0
1996-04-29,19.5,19.5,19.5,19.5,2900,13.7536653640908,13.7536653640908,13.7536653640908,13.7536653640908,4111.63122723964,0.0,1.0
1996-04-30,19.75,19.75,19.62,19.62,8900,13.9299944072202,13.9299944072202,13.8383033047929,13.8383033047929,12618.4544560113,0.0,1.0
1996-05-01,19.5,19.75,19.38,19.75,4100,13.7536653640908,13.9299944072202,13.6690274233887,13.9299944072202,5812.99587299398,0.0,1.0
1996-05-02,19.25,19.25,19.25,19.25,1200,13.5773363209614,13.5773363209614,13.5773363209614,13.5773363209614,1701.36464575434,0.0,1.0
1996-05-03,19.0,19.38,19.0,19.38,1900,13.4010072778321,13.6690274233887,13.4010072778321,13.6690274233887,2693.82735577769,0.0,1.0
1996-05-06,19.12,19.12,18.88,19.0,2600,13.4856452185342,13.4856452185342,13.31636933713,13.4010072778321,3686.29006580105,0.0,1.0
1996-05-07,18.88,19.25,18.88,19.25,2400,13.31636933713,13.5773363209614,13.31636933713,13.5773363209614,3402.72929150866,0.0,1.0
1996-05-08,18.75,18.75,18.5,18.62,4100,13.2246782347027,13.2246782347027,13.0483491915733,13.1329871322754,5812.99587299397,0.0,1.0
1996-05-09,18.25,18.62,18.25,18.62,5600,12.872020148444,13.1329871322754,12.872020148444,13.1329871322754,7939.70168018686,0.0,1.0
1996-05-10,18.38,18.38,18.25,18.25,5200,12.9637112508712,12.9637112508712,12.872020148444,12.872020148444,7372.58013160213,0.0,1.0
1996-05-13,18.0,18.25,18.0,18.25,5200,12.6956911053146,12.872020148444,12.6956911053146,12.872020148444,7372.58013160211,0.0,1.0
1996-05-14,18.0,18.25,18.0,18.12,6200,12.6956911053146,12.872020148444,12.6956911053146,12.7803290460167,8790.38400306405,0.0,1.0
1996-05-15,18.0,18.0,18.0,18.0,400,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,567.121548584777,0.0,1.0
1996-05-16,18.12,18.12,18.12,18.12,1700,12.7803290460167,12.7803290460167,12.7803290460167,12.7803290460167,2410.2665814853,0.0,1.0
1996-05-17,18.38,18.38,18.0,18.0,1400,12.9637112508712,12.9637112508712,12.6956911053146,12.6956911053146,1984.92542004673,0.0,1.0
1996-05-20,18.12,18.38,18.12,18.25,10300,12.7803290460167,12.9637112508712,12.7803290460167,12.872020148444,14603.379876058,0.0,1.0
1996-05-21,17.88,18.0,17.88,18.0,10000,12.6110531646125,12.6956911053146,12.6110531646125,12.6956911053146,14178.0387146194,0.0,1.0
1996-05-22,17.88,18.0,17.75,17.75,5200,12.6110531646125,12.6956911053146,12.5193620621852,12.5193620621852,7372.58013160211,0.0,1.0
1996-05-23,18.0,18.0,18.0,18.0,4900,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,6947.23897016352,0.0,1.0
1996-05-24,18.0,18.0,18.0,18.0,300,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,425.341161438583,0.0,1.0
1996-05-28,18.0,18.0,18.0,18.0,500,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,708.901935730972,0.0,1.0
1996-05-29,18.0,18.0,18.0,18.0,0,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,0,0.0,1.0
1996-05-30,18.0,18.0,18.0,18.0,500,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,708.901935730972,0.0,1.0
1996-05-31,18.0,18.0,18.0,18.0,2500,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,3544.50967865486,0.0,1.0
1996-06-03,18.0,18.0,18.0,18.0,0,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,0,0.0,1.0
1996-06-04,17.88,18.0,17.88,18.0,6100,12.6110531646125,12.6956911053146,12.6110531646125,12.6956911053146,8648.60361591786,0.0,1.0
1996-06-05,17.88,18.12,17.75,17.75,3800,12.6110531646125,12.7803290460167,12.5193620621852,12.5193620621852,5387.65471155539,0.0,1.0
1996-06-06,18.0,18.12,18.0,18.0,3200,12.6956911053146,12.7803290460167,12.6956911053146,12.6956911053146,4536.97238867822,0.0,1.0
1996-06-07,17.88,17.88,17.88,17.88,800,12.6110531646125,12.6110531646125,12.6110531646125,12.6110531646125,1134.24309716955,0.0,1.0
1996-06-10,17.75,17.88,17.75,17.88,1800,12.5193620621852,12.6110531646125,12.5193620621852,12.6110531646125,2552.0469686315,0.0,1.0
1996-06-11,17.62,17.88,17.62,17.88,500,12.427670959758,12.6110531646125,12.427670959758,12.6110531646125,708.901935730969,0.0,1.0
1996-06-12,17.62,17.62,17.62,17.62,0,12.427670959758,12.427670959758,12.427670959758,12.427670959758,0,0.0,1.0
1996-06-13,17.5,17.5,17.38,17.5,3700,12.3430330190559,12.3430330190559,12.2583950783538,12.3430330190559,5245.87432440917,0.0,1.0
1996-06-14,17.75,17.75,17.62,17.62,1000,12.5193620621852,12.5193620621852,12.427670959758,12.427670959758,1417.80387146195,0.0,1.0
1996-06-17,17.75,17.75,17.75,17.75,0,12.5193620621852,12.5193620621852,12.5193620621852,12.5193620621852,0,0.0,1.0
1996-06-18,17.62,17.62,17.62,17.62,3400,12.427670959758,12.427670959758,12.427670959758,12.427670959758,4820.53316297059,0.0,1.0
1996-06-19,17.62,17.62,17.62,17.62,500,12.427670959758,12.427670959758,12.427670959758,12.427670959758,708.901935730969,0.0,1.0
1996-06-20,17.75,17.88,17.62,17.62,2000,12.5193620621852,12.6110531646125,12.427670959758,12.427670959758,2835.60774292389,0.0,1.0
1996-06-21,17.88,18.0,17.88,18.0,2900,12.6110531646125,12.6956911053146,12.6110531646125,12.6956911053146,4111.63122723964,0.0,1.0
1996-06-24,17.88,18.0,17.62,17.62,5600,12.6110531646125,12.6956911053146,12.427670959758,12.427670959758,7939.70168018688,0.0,1.0
1996-06-25,18.0,18.0,17.88,17.88,700,12.6956911053146,12.6956911053146,12.6110531646125,12.6110531646125,992.46271002336,0.0,1.0
1996-06-26,17.88,17.88,17.88,17.88,700,12.6110531646125,12.6110531646125,12.6110531646125,12.6110531646125,992.462710023361,0.0,1.0
1996-06-27,18.0,18.0,18.0,18.0,1900,12.6956911053146,12.6956911053146,12.6956911053146,12.6956911053146,2693.82735577769,0.0,1.0
1996-06-28,18.25,18.25,17.75,17.75,20900,12.872020148444,12.872020148444,12.5193620621852,12.5193620621852,29632.1009135545,0.0,1.0
1996-07-01,18.0,18.25,18.0,18.25,1500,12.6956911053146,12.872020148444,12.6956911053146,12.872020148444,2126.70580719292,0.0,1.0
1996-07-02,17.5,17.88,17.5,17.88,2700,12.3430330190559,12.6110531646125,12.3430330190559,12.6110531646125,3828.07045294724,0.0,1.0
1996-07-03,16.75,17.38,16.75,17.38,59200,11.8140458896677,12.2583950783538,11.8140458896677,12.2583950783538,83933.9891905474,0.0,1.0
1996-07-05,17.12,17.12,17.12,17.12,200,12.0750128734992,12.0750128734992,12.0750128734992,12.0750128734992,283.560774292389,0.0,1.0
1996-07-08,17.38,17.38,17.38,17.38,700,12.2583950783538,12.2583950783538,12.2583950783538,12.2583950783538,992.462710023357,0.0,1.0
1996-07-09,17.0,17.0,16.88,16.88,3300,11.9903749327971,11.9903749327971,11.905736992095,11.905736992095,4678.75277582442,0.0,1.0
1996-07-10,16.12,17.0,16.0,17.0,10200,11.3696967009817,11.9903749327971,11.2850587602796,11.9903749327971,14461.5994889119,0.0,1.0
1996-07-11,16.12,16.12,16.0,16.12,6500,11.4402283182335,11.4402283182335,11.3550653282714,11.4402283182335,9158.90811663269,0.1,1.0
1996-07-12,16.0,16.0,16.0,16.0,10100,11.3550653282714,11.3550653282714,11.3550653282714,11.3550653282714,14231.5341504601,0.0,1.0
1996-07-15,16.0,16.0,16.0,16.0,17700,11.3550653282714,11.3550653282714,11.3550653282714,11.3550653282714,24940.4113329846,0.0,1.0
1996-07-16,16.0,16.0,15.88,16.0,2200,11.3550653282714,11.3550653282714,11.2699023383094,11.3550653282714,3099.93813178339,0.0,1.0
1996-07-17,16.0,16.0,16.0,16.0,1000,11.3550653282714,11.3550653282714,11.3550653282714,11.3550653282714,1409.06278717427,0.0,1.0
1996-07-18,15.88,15.88,15.88,15.88,1300,11.2699023383094,11.2699023383094,11.2699023383094,11.2699023383094,1831.78162332654,0.0,1.0
1996-07-19,15.88,15.88,15.88,15.88,600,11.2699023383094,11.2699023383094,11.2699023383094,11.2699023383094,845.437672304559,0.0,1.0
1996-07-22,16.0,16.0,16.0,16.0,100,11.3550653282714,11.3550653282714,11.3550653282714,11.3550653282714,140.906278717427,0.0,1.0
1996-07-23,15.75,15.88,15.75,15.88,14200,11.1776424325172,11.2699023383094,11.1776424325172,11.2699023383094,20008.6915778745,0.0,1.0
1996-07-24,15.75,15.75,15.75,15.75,1000,11.1776424325172,11.1776424325172,11.1776424325172,11.1776424325172,1409.06278717426,0.0,1.0
1996-07-25,15.75,15.75,15.75,15.75,200,11.1776424325172,11.1776424325172,11.1776424325172,11.1776424325172,281.812557434853,0.0,1.0
1996-07-26,15.62,15.75,15.62,15.75,1300,11.085382526725,11.1776424325172,11.085382526725,11.1776424325172,1831.78162332654,0.0,1.0
1996-07-29,15.12,15.5,15.12,15.5,1900,10.7305367352165,11.000219536763,10.7305367352165,11.000219536763,2677.2192956311,0.0,1.0
1996-07-30,14.25,15.0,14.12,15.0,11600,10.1131050579918,10.6453737452545,10.0208451521996,10.6453737452545,16345.1283312214,0.0,1.0
1996-07-31,14.0,14.38,14.0,14.38,39300,9.93568216223752,10.205364963784,9.93568216223752,10.205364963784,55376.1675359485,0.0,1.0
1996-08-01,14.25,14.25,14.12,14.12,4000,10.1131050579918,10.1131050579918,10.0208451521996,10.0208451521996,5636.25114869703,0.0,1.0
1996-08-02,14.25,14.25,14.25,14.25,3400,10.1131050579918,10.1131050579918,10.1131050579918,10.1131050579918,4790.81347639247,0.0,1.0
1996-08-05,14.25,14.25,14.25,14.25,200,10.1131050579918,10.1131050579918,10.1131050579918,10.1131050579918,281.812557434851,0.0,1.0
1996-08-06,14.38,14.38,14.0,14.25,84500,10.205364963784,10.205364963784,9.93568216223752,10.1131050579918,119065.805516225,0.0,1.0
1996-08-07,14.75,14.75,14.38,14.38,14000,10.4679508495002,10.4679508495002,10.205364963784,10.205364963784,19726.8790204398,0.0,1.0
1996-08-08,14.75,14.88,14.62,14.88,900,10.4679508495002,10.5602107552924,10.375690943708,10.5602107552924,1268.15650845684,0.0,1.0
1996-08-09,14.88,14.88,14.88,14.88,900,10.5602107552924,10.5602107552924,10.5602107552924,10.5602107552924,1268.15650845684,0.0,1.0
1996-08-12,14.88,14.88,14.88,14.88,0,10.5602107552924,10.5602107552924,10.5602107552924,10.5602107552924,0,0.0,1.0
1996-08-13,14.75,14.88,14.75,14.88,17100,10.4679508495002,10.5602107552924,10.4679508495002,10.5602107552924,24094.97366068,0.0,1.0
1996-08-14,14.0,14.75,14.0,14.75,18300,9.93568216223752,10.4679508495002,9.93568216223752,10.4679508495002,25785.849005289,0.0,1.0
1996-08-15,14.38,14.38,14.25,14.25,5000,10.205364963784,10.205364963784,10.1131050579918,10.1131050579918,7045.31393587129,0.0,1.0
1996-08-16,14.38,14.5,14.38,14.5,5500,10.205364963784,10.290527953746,10.205364963784,10.290527953746,7749.84532945842,0.0,1.0
1996-08-19,14.38,14.38,14.38,14.38,800,10.205364963784,10.205364963784,10.205364963784,10.205364963784,1127.25022973941,0.0,1.0
1996-08-20,14.38,14.62,14.38,14.38,6500,10.205364963784,10.375690943708,10.205364963784,10.205364963784,9158.90811663268,0.0,1.0
1996-08-21,14.0,14.25,14.0,14.25,7000,9.93568216223752,10.1131050579918,9.93568216223752,10.1131050579918,9863.43951021984,0.0,1.0
1996-08-22,14.0,14.12,13.75,14.0,38800,9.93568216223752,10.0208451521996,9.75825926648328,9.93568216223752,54671.6361423614,0.0,1.0
1996-08-23,14.38,14.5,14.0,14.0,98300,10.205364963784,10.290527953746,9.93568216223752,9.93568216223752,138510.87197923,0.0,1.0
1996-08-26,14.62,14.75,14.5,14.5,19200,10.375690943708,10.4679508495002,10.290527953746,10.290527953746,27054.0055137459,0.0,1.0
1996-08-27,15.38,15.38,14.75,14.75,6900,10.9150565468009,10.9150565468009,10.4679508495002,10.4679508495002,9722.53323150244,0.0,1.0
1996-08-28,16.0,16.0,15.62,15.62,5600,11.3550653282714,11.3550653282714,11.085382526725,11.085382526725,7890.7516081759,0.0,1.0
1996-08-29,15.25,16.0,15.25,16.0,11700,10.8227966410087,11.3550653282714,10.8227966410087,11.3550653282714,16486.0346099389,0.0,1.0
1996-08-30,14.75,15.25,14.75,15.25,7500,10.4679508495002,10.8227966410087,10.4679508495002,10.8227966410087,10567.970903807,0.0,1.0
1996-09-03,14.88,14.88,14.75,14.75,7200,10.5602107552924,10.5602107552924,10.4679508495002,10.4679508495002,10145.2520676547,0.0,1.0
1996-09-04,14.88,14.88,14.75,14.75,800,10.5602107552924,10.5602107552924,10.4679508495002,10.4679508495002,1127.25022973942,0.0,1.0
1996-09-05,14.88,14.88,14.88,14.88,4500,10.5602107552924,10.5602107552924,10.5602107552924,10.5602107552924,6340.78254228421,0.0,1.0
1996-09-06,14.88,14.88,14.88,14.88,0,10.5602107552924,10.5602107552924,10.5602107552924,10.5602107552924,0,0.0,1.0
1996-09-09,14.75,14.88,14.75,14.88,1600,10.4679508495002,10.5602107552924,10.4679508495002,10.5602107552924,2254.50045947883,0.0,1.0
1996-09-10,15.0,15.0,14.88,14.88,19400,10.6453737452545,10.6453737452545,10.5602107552924,10.5602107552924,27335.8180711807,0.0,1.0
1996-09-11,15.5,15.5,15.0,15.0,38400,11.000219536763,11.000219536763,10.6453737452545,10.6453737452545,54108.0110274915,0.0,1.0
1996-09-12,15.38,15.62,15.38,15.5,14900,10.9150565468009,11.085382526725,10.9150565468009,11.000219536763,20995.0355288966,0.0,1.0
1996-09-13,14.88,15.5,14.88,15.38,7300,10.5602107552924,11.000219536763,10.5602107552924,10.9150565468009,10286.1583463722,0.0,1.0
1996-09-16,14.88,14.88,14.88,14.88,3000,10.5602107552924,10.5602107552924,10.5602107552924,10.5602107552924,4227.18836152281,0.0,1.0
1996-09-17,15.38,15.38,15.0,15.0,14000,10.9150565468009,10.9150565468009,10.6453737452545,10.6453737452545,19726.8790204397,0.0,1.0
1996-09-18,15.0,15.38,15.0,15.38,3100,10.6453737452545,10.9150565468009,10.6453737452545,10.9150565468009,4368.09464024021,0.0,1.0
1996-09-19,14.88,15.0,14.75,15.0,4600,10.5602107552924,10.6453737452545,10.4679508495002,10.6453737452545,6481.68882100164,0.0,1.0
1996-09-20,15.0,15.0,14.62,14.75,5900,10.6453737452545,10.6453737452545,10.375690943708,10.4679508495002,8313.47044432814,0.0,1.0
1996-09-23,15.12,15.12,14.88,14.88,6000,10.7305367352165,10.7305367352165,10.5602107552924,10.5602107552924,8454.37672304559,0.0,1.0
1996-09-24,15.12,15.12,15.12,15.12,0,10.7305367352165,10.7305367352165,10.7305367352165,10.7305367352165,0,0.0,1.0
1996-09-25,15.12,15.25,15.12,15.25,23700,10.7305367352165,10.8227966410087,10.7305367352165,10.8227966410087,33394.7880560301,0.0,1.0
1996-09-26,14.5,15.0,14.5,15.0,6200,10.290527953746,10.6453737452545,10.290527953746,10.6453737452545,8736.18928048043,0.0,1.0
1996-09-27,14.62,14.62,14.5,14.5,22700,10.375690943708,10.375690943708,10.290527953746,10.290527953746,31985.7252688559,0.0,1.0
1996-09-30,14.62,14.62,14.38,14.38,22200,10.375690943708,10.375690943708,10.205364963784,10.205364963784,31281.1938752687,0.0,1.0
1996-10-01,14.62,14.62,14.62,14.62,2000,10.375690943708,10.375690943708,10.375690943708,10.375690943708,2818.12557434854,0.0,1.0
1996-10-02,14.88,14.88,14.5,14.5,10100,10.5602107552924,10.5602107552924,10.290527953746,10.290527953746,14231.5341504601,0.0,1.0
1996-10-03,14.88,14.88,14.88,14.88,1000,10.5602107552924,10.5602107552924,10.5602107552924,10.5602107552924,1409.06278717427,0.0,1.0
1996-10-04,15.0,15.0,14.75,14.75,22200,10.6453737452545,10.6453737452545,10.4679508495002,10.4679508495002,31281.1938752686,0.0,1.0
1996-10-07,15.0,15.0,14.75,15.0,30300,10.6453737452545,10.6453737452545,10.4679508495002,10.6453737452545,42694.6024513801,0.0,1.0
1996-10-08,14.62,14.88,14.62,14.88,14400,10.375690943708,10.5602107552924,10.375690943708,10.5602107552924,20290.5041353095,0.0,1.0
1996-10-09,14.75,14.88,14.75,14.75,13300,10.4679508495002,10.5602107552924,10.4679508495002,10.4679508495002,18740.5350694178,0.0,1.0
1996-10-10,14.75,14.75,14.75,14.75,5800,10.4679508495002,10.4679508495002,10.4679508495002,10.4679508495002,8172.56416561076,0.0,1.0
1996-10-11,15.0,15.0,14.75,14.75,7400,10.7163429035562,10.7163429035562,10.5377371884969,10.5377371884969,10358.0112169763,0.1,1.0
1996-10-14,14.88,15.0,14.75,14.88,31700,10.6306121603277,10.7163429035562,10.5377371884969,10.6306121603277,44371.480483534,0.0,1.0
1996-10-15,14.88,15.0,14.88,15.0,2200,10.6306121603277,10.7163429035562,10.6306121603277,10.7163429035562,3079.40874018217,0.0,1.0
1996-10-16,15.0,15.0,14.75,15.0,1700,10.7163429035562,10.7163429035562,10.5377371884969,10.7163429035562,2379.54311741349,0.0,1.0
1996-10-17,14.88,15.0,14.88,14.88,700,10.6306121603277,10.7163429035562,10.6306121603277,10.6306121603277,979.811871876146,0.0,1.0
1996-10-18,14.75,15.0,14.75,15.0,1500,10.5377371884969,10.7163429035562,10.5377371884969,10.7163429035562,2099.59686830602,0.0,1.0
1996-10-21,14.88,14.88,14.88,14.88,6800,10.6306121603277,10.6306121603277,10.6306121603277,10.6306121603277,9518.17246965399,0.0,1.0
1996-10-22,15.0,15.0,14.88,14.88,3200,10.7163429035562,10.7163429035562,10.6306121603277,10.6306121603277,4479.1399857195,0.0,1.0
1996-10-23,14.88,15.0,14.88,14.88,4100,10.6306121603277,10.7163429035562,10.6306121603277,10.6306121603277,5738.89810670314,0.0,1.0
1996-10-24,15.38,15.38,14.75,14.75,8800,10.9878235904463,10.9878235904463,10.5377371884969,10.5377371884969,12317.6349607286,0.0,1.0
1996-10-25,15.5,15.5,15.38,15.5,3300,11.0735543336747,11.0735543336747,10.9878235904463,11.0735543336747,4619.11311027325,0.0,1.0
1996-10-28,15.5,15.62,15.5,15.62,9100,11.0735543336747,11.1592850769032,11.0735543336747,11.1592850769032,12737.5543343899,0.0,1.0
1996-10-29,15.5,15.5,15.5,15.5,7000,11.0735543336747,11.0735543336747,11.0735543336747,11.0735543336747,9798.11871876145,0.0,1.0
1996-10-30,15.75,15.75,15.62,15.62,2100,11.252160048734,11.252160048734,11.1592850769032,11.1592850769032,2939.43561562843,0.0,1.0
1996-10-31,16.0,16.0,15.88,15.88,900,11.4307657637933,11.4307657637933,11.3450350205648,11.3450350205648,1259.75812098361,0.0,1.0
1996-11-01,15.12,16.0,15.0,16.0,5300,10.8020736467846,11.4307657637933,10.7163429035562,11.4307657637933,7418.57560134796,0.0,1.0
1996-11-04,15.25,15.25,14.88,15.25,4400,10.8949486186154,10.8949486186154,10.6306121603277,10.8949486186154,6158.81748036435,0.0,1.0
1996-11-05,15.25,15.25,15.12,15.12,900,10.8949486186154,10.8949486186154,10.8020736467846,10.8020736467846,1259.75812098362,0.0,1.0
1996-11-06,15.25,15.25,15.0,15.12,2500,10.8949486186154,10.8949486186154,10.7163429035562,10.8020736467846,3499.32811384338,0.0,1.0
1996-11-07,15.88,16.0,15.25,15.25,14100,11.3450350205648,11.4307657637933,10.8949486186154,10.8949486186154,19736.2105620766,0.0,1.0
1996-11-08,16.0,16.25,16.0,16.0,11700,11.4307657637933,11.6093714788525,11.4307657637933,11.4307657637933,16376.8555727869,0.0,1.0
1996-11-11,15.75,16.0,15.75,15.88,16400,11.252160048734,11.4307657637933,11.252160048734,11.3450350205648,22955.5924268125,0.0,1.0
1996-11-12,15.62,15.88,15.62,15.88,3600,11.1592850769032,11.3450350205648,11.1592850769032,11.3450350205648,5039.03248393443,0.0,1.0
1996-11-13,15.88,15.88,15.5,15.5,1700,11.3450350205648,11.3450350205648,11.0735543336747,11.0735543336747,2379.54311741349,0.0,1.0
1996-11-14,16.0,16.0,15.75,15.75,600,11.4307657637933,11.4307657637933,11.252160048734,11.252160048734,839.838747322405,0.0,1.0
1996-11-15,16.25,16.38,15.88,15.88,9400,11.6093714788525,11.7022464506833,11.3450350205648,11.3450350205648,13157.4737080511,0.0,1.0
1996-11-18,16.25,16.25,16.12,16.12,500,11.6093714788525,11.6093714788525,11.5164965070217,11.5164965070217,699.865622768675,0.0,1.0
1996-11-19,16.12,16.12,16.12,16.12,1400,11.5164965070217,11.5164965070217,11.5164965070217,11.5164965070217,1959.62374375229,0.0,1.0
1996-11-20,16.38,16.38,16.25,16.25,5800,11.7022464506833,11.7022464506833,11.6093714788525,11.6093714788525,8118.44122411665,0.0,1.0
1996-11-21,16.25,16.25,16.25,16.25,2700,11.6093714788525,11.6093714788525,11.6093714788525,11.6093714788525,3779.27436295085,0.0,1.0
1996-11-22,16.25,16.25,16.25,16.25,900,11.6093714788525,11.6093714788525,11.6093714788525,11.6093714788525,1259.75812098362,0.0,1.0
1996-11-25,16.38,16.5,16.25,16.25,4000,11.7022464506833,11.7879771939118,11.6093714788525,11.6093714788525,5598.92498214941,0.0,1.0
1996-11-26,16.25,16.38,16.25,16.38,5600,11.6093714788525,11.7022464506833,11.6093714788525,11.7022464506833,7838.49497500916,0.0,1.0
1996-11-27,16.38,16.5,16.38,16.5,1200,11.7022464506833,11.7879771939118,11.7022464506833,11.7879771939118,1679.67749464482,0.0,1.0
1996-11-29,16.62,16.62,16.5,16.5,1200,11.8737079371402,11.8737079371402,11.7879771939118,11.7879771939118,1679.67749464482,0.0,1.0
1996-12-02,16.88,17.0,16.5,16.5,4100,12.0594578808019,12.1451886240303,11.7879771939118,11.7879771939118,5738.89810670312,0.0,1.0
1996-12-03,17.12,17.25,16.88,17.0,15600,12.2309193672588,12.3237943390896,12.0594578808019,12.1451886240303,21835.8074303826,0.0,1.0
1996-12-04,17.38,17.38,17.25,17.25,15500,12.4166693109204,12.4166693109204,12.3237943390896,12.3237943390896,21695.8343058289,0.0,1.0
1996-12-05,17.38,17.44,17.38,17.38,3500,12.4166693109204,12.4595346825347,12.4166693109204,12.4166693109204,4899.05935938072,0.0,1.0
1996-12-06,17.0,17.0,16.88,17.0,5500,12.1451886240303,12.1451886240303,12.0594578808019,12.1451886240303,7698.52185045543,0.0,1.0
1996-12-09,17.38,17.38,17.0,17.0,5400,12.4166693109204,12.4166693109204,12.1451886240303,12.1451886240303,7558.54872590169,0.0,1.0
1996-12-10,17.5,17.5,17.38,17.38,8800,12.5024000541489,12.5024000541489,12.4166693109204,12.4166693109204,12317.6349607286,0.0,1.0
1996-12-11,17.12,17.25,17.12,17.25,2500,12.2309193672588,12.3237943390896,12.2309193672588,12.3237943390896,3499.32811384336,0.0,1.0
1996-12-12,16.88,17.0,16.88,17.0,5800,12.0594578808019,12.1451886240303,12.0594578808019,12.1451886240303,8118.4412241166,0.0,1.0
1996-12-13,16.5,16.75,16.5,16.75,33600,11.7879771939118,11.9665829089711,11.7879771939118,11.9665829089711,47030.9698500548,0.0,1.0
1996-12-16,16.62,16.62,16.62,16.62,500,11.8737079371402,11.8737079371402,11.8737079371402,11.8737079371402,699.865622768676,0.0,1.0
1996-12-17,16.5,16.5,16.5,16.5,10000,11.7879771939118,11.7879771939118,11.7879771939118,11.7879771939118,13997.3124553735,0.0,1.0
1996-12-18,16.5,16.5,16.5,16.5,3000,11.7879771939118,11.7879771939118,11.7879771939118,11.7879771939118,4199.19373661204,0.0,1.0
1996-12-19,16.5,16.62,16.5,16.5,10700,11.7879771939118,11.8737079371402,11.7879771939118,11.7879771939118,14977.1243272496,0.0,1.0
1996-12-20,16.62,16.75,16.62,16.62,4000,11.8737079371402,11.9665829089711,11.8737079371402,11.8737079371402,5598.92498214941,0.0,1.0
1996-12-23,16.75,16.75,16.62,16.75,11600,11.9665829089711,11.9665829089711,11.8737079371402,11.9665829089711,16236.8824482332,0.0,1.0
1996-12-24,16.62,16.62,16.62,16.62,500,11.8737079371402,11.8737079371402,11.8737079371402,11.8737079371402,699.865622768676,0.0,1.0
1996-12-26,16.75,16.75,16.62,16.62,4300,11.9665829089711,11.9665829089711,11.8737079371402,11.8737079371402,6018.84435581058,0.0,1.0
1996-12-27,17.0,17.0,16.88,17.0,1600,12.1451886240303,12.1451886240303,12.0594578808019,12.1451886240303,2239.56999285976,0.0,1.0
1996-12-30,17.25,17.25,17.0,17.0,15000,12.3237943390896,12.3237943390896,12.1451886240303,12.1451886240303,20995.9686830602,0.0,1.0
1996-12-31,17.12,17.25,17.12,17.12,8800,12.2309193672588,12.3237943390896,12.2309193672588,12.2309193672588,12317.6349607286,0.0,1.0
1997-01-02,16.88,17.0,16.88,17.0,1400,12.0594578808019,12.1451886240303,12.0594578808019,12.1451886240303,1959.62374375228,0.0,1.0
1997-01-03,17.0,17.0,17.0,17.0,600,12.1451886240303,12.1451886240303,12.1451886240303,12.1451886240303,839.838747322411,0.0,1.0
1997-01-06,16.75,16.88,16.75,16.88,2200,11.9665829089711,12.0594578808019,11.9665829089711,12.0594578808019,3079.40874018215,0.0,1.0
1997-01-07,16.5,16.62,16.5,16.62,1500,11.7879771939118,11.8737079371402,11.7879771939118,11.8737079371402,2099.59686830602,0.0,1.0
1997-01-08,16.5,16.5,16.5,16.5,0,11.7879771939118,11.7879771939118,11.7879771939118,11.7879771939118,0,0.0,1.0
1997-01-09,16.5,16.5,16.5,16.5,0,11.7879771939118,11.7879771939118,11.7879771939118,11.7879771939118,0,0.0,1.0
1997-01-10,16.38,16.38,16.38,16.38,2000,11.7022464506833,11.7022464506833,11.7022464506833,11.7022464506833,2799.46249107471,0.0,1.0
1997-01-13,16.5,16.5,16.38,16.38,2400,11.7879771939118,11.7879771939118,11.7022464506833,11.7022464506833,3359.35498928963,0.0,1.0
1997-01-14,16.75,16.75,16.38,16.38,2000,12.0380251949948,12.0380251949948,11.7721106085979,11.7721106085979,2782.84847035614,0.1,1.0
1997-01-15,16.62,16.62,16.62,16.62,500,11.9445957457202,11.9445957457202,11.9445957457202,11.9445957457202,695.712117589037,0.0,1.0
1997-01-16,16.88,17.0,16.88,16.88,9400,12.1314546442694,12.2176972128305,12.1314546442694,12.1314546442694,13079.3878106739,0.0,1.0
1997-01-17,16.88,16.88,16.75,16.75,3900,12.1314546442694,12.1314546442694,12.0380251949948,12.0380251949948,5426.55451719447,0.0,1.0
1997-01-20,17.25,17.25,17.0,17.0,2000,12.3973692306663,12.3973692306663,12.2176972128305,12.2176972128305,2782.84847035614,0.0,1.0
1997-01-21,17.25,17.38,17.12,17.25,7300,12.3973692306663,12.4907986799408,12.3039397813917,12.3973692306663,10157.3969167999,0.0,1.0
1997-01-22,17.62,17.75,17.25,17.38,9300,12.6632838170632,12.7567132663377,12.3973692306663,12.4907986799408,12940.2453871561,0.0,1.0
1997-01-23,17.75,18.0,17.75,17.75,17600,12.7567132663377,12.9363852841735,12.7567132663377,12.7567132663377,24489.0665391342,0.0,1.0
1997-01-24,17.88,17.88,17.75,17.75,11300,12.8501427156123,12.8501427156123,12.7567132663377,12.7567132663377,15723.0938575123,0.0,1.0
1997-01-27,17.62,17.88,17.62,17.88,1400,12.6632838170632,12.8501427156123,12.6632838170632,12.8501427156123,1947.9939292493,0.0,1.0
1997-01-28,17.88,17.88,17.62,17.62,4500,12.8501427156123,12.8501427156123,12.6632838170632,12.6632838170632,6261.40905830135,0.0,1.0
1997-01-29,18.0,18.0,17.62,17.62,4100,12.9363852841735,12.9363852841735,12.6632838170632,12.6632838170632,5704.8393642301,0.0,1.0
1997-01-30,18.0,18.0,18.0,18.0,1900,12.9363852841735,12.9363852841735,12.9363852841735,12.9363852841735,2643.70604683834,0.0,1.0
1997-01-31,18.0,18.0,17.75,18.0,4200,12.9363852841735,12.9363852841735,12.7567132663377,12.9363852841735,5843.98178774791,0.0,1.0
1997-02-03,17.88,17.88,17.75,17.88,1200,12.8501427156123,12.8501427156123,12.7567132663377,12.8501427156123,1669.70908221369,0.0,1.0
1997-02-04,17.62,17.75,17.62,17.75,600,12.6632838170632,12.7567132663377,12.6632838170632,12.7567132663377,834.854541106842,0.0,1.0
1997-02-05,17.62,17.62,17.62,17.62,0,12.6632838170632,12.6632838170632,12.6632838170632,12.6632838170632,0,0.0,1.0
1997-02-06,17.62,17.62,17.62,17.62,0,12.6632838170632,12.6632838170632,12.6632838170632,12.6632838170632,0,0.0,1.0
1997-02-07,17.62,17.75,17.5,17.62,2300,12.6632838170632,12.7567132663377,12.577041248502,12.6632838170632,3200.27574090956,0.0,1.0
1997-02-10,17.62,17.62,17.62,17.62,100,12.6632838170632,12.6632838170632,12.6632838170632,12.6632838170632,139.142423517807,0.0,1.0
1997-02-11,17.5,17.88,17.5,17.75,3200,12.577041248502,12.8501427156123,12.577041248502,12.7567132663377,4452.55755256984,0.0,1.0
1997-02-12,17.62,17.62,17.38,17.5,2000,12.6632838170632,12.6632838170632,12.4907986799408,12.577041248502,2782.84847035614,0.0,1.0
1997-02-13,17.5,17.62,17.5,17.62,1700,12.577041248502,12.6632838170632,12.577041248502,12.6632838170632,2365.42119980273,0.0,1.0
1997-02-14,17.75,18.0,17.75,17.75,3600,12.7567132663377,12.9363852841735,12.7567132663377,12.7567132663377,5009.12724664109,0.0,1.0
1997-02-18,18.0,18.0,17.88,17.88,2000,12.9363852841735,12.9363852841735,12.8501427156123,12.8501427156123,2782.84847035615,0.0,1.0
1997-02-19,18.0,18.0,18.0,18.0,0,12.9363852841735,12.9363852841735,12.9363852841735,12.9363852841735,0,0.0,1.0
1997-02-20,17.75,17.75,17.75,17.75,500,12.7567132663377,12.7567132663377,12.7567132663377,12.7567132663377,695.71211758904,0.0,1.0
1997-02-21,17.25,17.62,17.12,17.62,8400,12.3973692306663,12.6632838170632,12.3039397813917,12.6632838170632,11687.9635754958,0.0,1.0
1997-02-24,16.88,17.25,16.88,17.25,8600,12.1314546442694,12.3973692306663,12.1314546442694,12.3973692306663,11966.2484225314,0.0,1.0
1997-02-25,16.25,16.88,16.12,16.88,7600,11.6786811593233,12.1314546442694,11.5852517100487,12.1314546442694,10574.8241873534,0.0,1.0
1997-02-26,15.62,16.5,15.62,16.38,7400,11.2259076743772,11.858353177159,11.2259076743772,11.7721106085979,10296.5393403178,0.0,1.0
1997-02-27,15.38,15.62,15.38,15.38,19200,11.0534225372549,11.2259076743772,11.0534225372549,11.0534225372549,26715.3453154191,0.0,1.0
1997-02-28,15.38,15.5,15.38,15.5,20000,11.0534225372549,11.1396651058161,11.0534225372549,11.1396651058161,27828.4847035615,0.0,1.0
1997-03-03,15.75,15.75,15.5,15.5,5400,11.3193371236518,11.3193371236518,11.1396651058161,11.1396651058161,7513.69086996161,0.0,1.0
1997-03-04,16.0,16.0,15.62,15.62,5800,11.4990091414875,11.4990091414875,11.2259076743772,11.2259076743772,8070.26056403287,0.0,1.0
1997-03-05,16.0,16.0,16.0,16.0,0,11.4990091414875,11.4990091414875,11.4990091414875,11.4990091414875,0,0.0,1.0
1997-03-06,15.5,16.0,15.5,16.0,15800,11.1396651058161,11.4990091414875,11.1396651058161,11.4990091414875,21984.5029158135,0.0,1.0
1997-03-07,15.5,15.5,15.5,15.5,0,11.1396651058161,11.1396651058161,11.1396651058161,11.1396651058161,0,0.0,1.0
1997-03-10,15.62,15.62,15.5,15.62,3000,11.2259076743772,11.2259076743772,11.1396651058161,11.2259076743772,4174.27270553423,0.0,1.0
1997-03-11,15.62,15.75,15.5,15.5,7800,11.2259076743772,11.3193371236518,11.1396651058161,11.1396651058161,10853.109034389,0.0,1.0
1997-03-12,15.75,15.75,15.5,15.5,2300,11.3193371236518,11.3193371236518,11.1396651058161,11.1396651058161,3200.27574090957,0.0,1.0
1997-03-13,15.88,16.0,15.75,15.75,11200,11.4127665729264,11.4990091414875,11.3193371236518,11.3193371236518,15583.9514339944,0.0,1.0
1997-03-14,16.12,16.12,15.88,15.88,2400,11.5852517100487,11.5852517100487,11.4127665729264,11.4127665729264,3339.41816442738,0.0,1.0
1997-03-17,16.12,16.12,16.0,16.0,2500,11.5852517100487,11.5852517100487,11.4990091414875,11.4990091414875,3478.56058794519,0.0,1.0
1997-03-18,15.75,16.0,15.75,16.0,2100,11.3193371236518,11.4990091414875,11.3193371236518,11.4990091414875,2921.99089387396,0.0,1.0
1997-03-19,15.75,15.75,15.75,15.75,0,11.3193371236518,11.3193371236518,11.3193371236518,11.3193371236518,0,0.0,1.0
1997-03-20,15.88,15.88,15.88,15.88,1300,11.4127665729264,11.4127665729264,11.4127665729264,11.4127665729264,1808.8515057315,0.0,1.0
1997-03-21,16.0,16.0,15.88,15.88,13700,11.4990091414875,11.4990091414875,11.4127665729264,11.4127665729264,19062.5120219397,0.0,1.0
1997-03-24,16.0,16.0,16.0,16.0,0,11.4990091414875,11.4990091414875,11.4990091414875,11.4990091414875,0,0.0,1.0
1997-03-25,16.0,16.0,16.0,16.0,1000,11.4990091414875,11.4990091414875,11.4990091414875,11.4990091414875,1391.42423517808,0.0,1.0
1997-03-26,15.88,15.88,15.88,15.88,300,11.4127665729264,11.4127665729264,11.4127665729264,11.4127665729264,417.427270553422,0.0,1.0
1997-03-27,15.88,15.88,15.88,15.88,200,11.4127665729264,11.4127665729264,11.4127665729264,11.4127665729264,278.284847035615,0.0,1.0
1997-03-31,15.88,15.88,15.75,15.88,5600,11.4127665729264,11.4127665729264,11.3193371236518,11.4127665729264,7791.97571699721,0.0,1.0
1997-04-01,15.5,15.62,15.5,15.62,7500,11.1396651058161,11.2259076743772,11.1396651058161,11.2259076743772,10435.6817638355,0.0,1.0
1997-04-02,15.38,15.62,15.38,15.62,9000,11.0534225372549,11.2259076743772,11.0534225372549,11.2259076743772,12522.8181166027,0.0,1.0
1997-04-03,15.38,15.38,15.38,15.38,6700,11.0534225372549,11.0534225372549,11.0534225372549,11.0534225372549,9322.5423756931,0.0,1.0
1997-04-04,15.38,15.38,15.12,15.12,1500,11.0534225372549,11.0534225372549,10.8665636387057,10.8665636387057,2087.13635276711,0.0,1.0
1997-04-07,15.75,15.75,15.5,15.5,2100,11.3193371236518,11.3193371236518,11.1396651058161,11.1396651058161,2921.99089387396,0.0,1.0
1997-04-08,15.0,15.75,15.0,15.5,15100,10.7803210701446,11.3193371236518,10.7803210701446,11.1396651058161,21010.5059511889,0.0,1.0
1997-04-09,15.0,15.0,14.88,15.0,6200,10.7803210701446,10.7803210701446,10.6940785015834,10.7803210701446,8626.83025810404,0.0,1.0
1997-04-10,14.88,14.88,14.88,14.88,0,10.7659473087177,10.7659473087177,10.7659473087177,10.7659473087177,0,0.1,1.0
1997-04-11,15.0,15.0,15.0,15.0,1900,10.8527694644332,10.8527694644332,10.8527694644332,10.8527694644332,2626.05780887546,0.0,1.0
1997-04-14,15.0,15.12,14.88,14.88,2200,10.8527694644332,10.9395916201486,10.7659473087177,10.7659473087177,3040.69851554001,0.0,1.0
1997-04-15,15.0,15.12,15.0,15.0,5000,10.8527694644332,10.9395916201486,10.8527694644332,10.8527694644332,6910.67844440912,0.0,1.0
1997-04-16,14.75,15.12,14.75,15.12,3900,10.6718899733593,10.9395916201486,10.6718899733593,10.9395916201486,5390.32918663912,0.0,1.0
1997-04-17,14.62,14.62,14.62,14.62,2600,10.5778326380009,10.5778326380009,10.5778326380009,10.5778326380009,3593.55279109274,0.0,1.0
1997-04-18,15.0,15.0,14.75,14.75,2700,10.8527694644332,10.8527694644332,10.6718899733593,10.6718899733593,3731.76635998092,0.0,1.0
1997-04-21,14.88,15.25,14.88,15.12,2700,10.7659473087177,11.0336489555071,10.7659473087177,10.9395916201486,3731.76635998094,0.0,1.0
1997-04-22,14.62,14.88,14.5,14.75,10700,10.5778326380009,10.7659473087177,10.4910104822854,10.6718899733593,14788.8518710355,0.0,1.0
1997-04-23,14.12,14.5,13.5,14.5,74000,10.2160736558531,10.4910104822854,9.76749251798986,10.4910104822854,102278.040977255,0.0,1.0
1997-04-24,14.62,14.75,14.62,14.75,36400,10.5778326380009,10.6718899733593,10.5778326380009,10.6718899733593,50309.7390752983,0.0,1.0
1997-04-25,14.62,14.75,14.5,14.75,28500,10.5778326380009,10.6718899733593,10.4910104822854,10.6718899733593,39390.8671331319,0.0,1.0
1997-04-28,15.75,15.75,14.62,14.62,87100,11.3954079376548,11.3954079376548,10.5778326380009,10.5778326380009,120384.018501607,0.0,1.0
1997-04-29,15.75,15.88,15.62,15.88,1200,11.3954079376548,11.4894652730133,11.3013506022964,11.4894652730133,1658.5628266582,0.0,1.0
1997-04-30,15.5,15.88,15.5,15.75,3500,11.214528446581,11.4894652730133,11.214528446581,11.3954079376548,4837.47491108637,0.0,1.0
1997-05-01,15.5,15.75,15.5,15.62,2800,11.214528446581,11.3954079376548,11.214528446581,11.3013506022964,3869.9799288691,0.0,1.0
1997-05-02,16.0,16.12,15.5,15.5,31600,11.5762874287287,11.6631095844442,11.214528446581,11.214528446581,43675.4877686658,0.0,1.0
1997-05-05,16.88,16.88,16.25,16.25,24400,12.2129832373088,12.2129832373088,11.7571669198026,11.7571669198026,33724.1108087166,0.0,1.0
1997-05-06,17.0,17.12,16.88,16.88,40300,12.2998053930243,12.3866275487397,12.2129832373088,12.2129832373088,55700.0682619375,0.0,1.0
1997-05-07,16.62,16.75,16.38,16.75,7500,12.024868566592,12.1189259019504,11.851224255161,12.1189259019504,10366.0176666137,0.0,1.0
1997-05-08,16.25,16.5,16.25,16.5,1700,11.7571669198026,11.9380464108765,11.7571669198026,11.9380464108765,2349.63067109911,0.0,1.0
1997-05-09,16.25,16.25,16.25,16.25,100,11.7571669198026,11.7571669198026,11.7571669198026,11.7571669198026,138.213568888183,0.0,1.0
1997-05-12,16.62,16.62,16.25,16.38,3300,12.024868566592,12.024868566592,11.7571669198026,11.851224255161,4561.04777331001,0.0,1.0
1997-05-13,16.75,16.75,16.5,16.5,1700,12.1189259019504,12.1189259019504,11.9380464108765,11.9380464108765,2349.6306710991,0.0,1.0
1997-05-14,16.88,17.0,16.88,16.88,3900,12.2129832373088,12.2998053930243,12.2129832373088,12.2129832373088,5390.32918663912,0.0,1.0
1997-05-15,16.88,16.88,16.88,16.88,100,12.2129832373088,12.2129832373088,12.2129832373088,12.2129832373088,138.213568888183,0.0,1.0
1997-05-16,16.88,17.0,16.88,17.0,1200,12.2129832373088,12.2998053930243,12.2129832373088,12.2998053930243,1658.56282665819,0.0,1.0
1997-05-19,16.88,16.88,16.88,16.88,0,12.2129832373088,12.2129832373088,12.2129832373088,12.2129832373088,0,0.0,1.0
1997-05-20,16.5,16.88,16.5,16.88,5800,11.9380464108765,12.2129832373088,11.9380464108765,12.2129832373088,8016.38699551459,0.0,1.0
1997-05-21,16.38,16.5,16.25,16.5,11300,11.851224255161,11.9380464108765,11.7571669198026,11.9380464108765,15618.1332843647,0.0,1.0
1997-05-22,16.38,16.38,16.25,16.38,27000,11.851224255161,11.851224255161,11.7571669198026,11.851224255161,37317.6635998094,0.0,1.0
1997-05-23,16.62,16.62,16.38,16.38,12200,12.024868566592,12.024868566592,11.851224255161,11.851224255161,16862.0554043582,0.0,1.0
1997-05-27,17.0,17.0,16.38,16.5,21800,12.2998053930243,12.2998053930243,11.851224255161,11.9380464108765,30130.5580176237,0.0,1.0
1997-05-28,17.12,17.25,17.0,17.0,17400,12.3866275487397,12.4806848840982,12.2998053930243,12.2998053930243,24049.1609865438,0.0,1.0
1997-05-29,17.75,17.88,17.38,17.38,5300,12.8424438662459,12.9365012016043,12.5747422194566,12.5747422194566,7325.3191510737,0.0,1.0
1997-05-30,19.38,19.38,17.88,17.88,17200,14.0217781480477,14.0217781480477,12.9365012016043,12.9365012016043,23772.7338487674,0.0,1.0
1997-06-02,19.5,19.5,18.62,19.12,23500,14.1086003037631,14.1086003037631,13.4719044951831,13.8336634773308,32480.188688723,0.0,1.0
1997-06-03,19.12,19.38,19.12,19.38,1800,13.8336634773308,14.0217781480477,13.8336634773308,14.0217781480477,2487.84423998729,0.0,1.0
1997-06-04,19.12,19.38,19.12,19.38,3800,13.8336634773308,14.0217781480477,13.8336634773308,14.0217781480477,5252.11561775095,0.0,1.0
1997-06-05,18.75,19.0,18.75,19.0,5200,13.5659618305415,13.7468413216154,13.5659618305415,13.7468413216154,7187.10558218548,0.0,1.0
1997-06-06,18.88,18.88,18.75,18.75,1500,13.6600191658999,13.6600191658999,13.5659618305415,13.5659618305415,2073.20353332274,0.0,1.0
1997-06-09,18.88,18.88,18.88,18.88,300,13.6600191658999,13.6600191658999,13.6600191658999,13.6600191658999,414.640706664548,0.0,1.0
1997-06-10,19.12,19.12,18.75,18.75,9800,13.8336634773308,13.8336634773308,13.5659618305415,13.5659618305415,13544.9297510419,0.0,1.0
1997-06-11,18.88,19.12,18.88,19.12,8700,13.6600191658999,13.8336634773308,13.6600191658999,13.8336634773308,12024.5804932719,0.0,1.0
1997-06-12,19.0,19.0,19.0,19.0,4400,13.7468413216154,13.7468413216154,13.7468413216154,13.7468413216154,6081.39703108002,0.0,1.0
1997-06-13,19.38,19.38,18.88,18.88,8100,14.0217781480477,14.0217781480477,13.6600191658999,13.6600191658999,11195.2990799428,0.0,1.0
1997-06-16,19.12,19.25,19.0,19.25,10600,13.8336634773308,13.9277208126892,13.7468413216154,13.9277208126892,14650.6383021474,0.0,1.0
1997-06-17,19.0,19.0,19.0,19.0,100,13.7468413216154,13.7468413216154,13.7468413216154,13.7468413216154,138.213568888182,0.0,1.0
1997-06-18,19.0,19.12,19.0,19.0,10800,13.7468413216154,13.8336634773308,13.7468413216154,13.7468413216154,14927.0654399237,0.0,1.0
1997-06-19,19.5,19.5,19.0,19.0,12300,14.1086003037631,14.1086003037631,13.7468413216154,13.7468413216154,17000.2689732465,0.0,1.0
1997-06-20,19.25,19.38,19.0,19.0,15600,13.9277208126892,14.0217781480477,13.7468413216154,13.7468413216154,21561.3167465566,0.0,1.0
1997-06-23,20.0,20.0,19.12,19.12,16100,14.4703592859109,14.4703592859109,13.8336634773308,13.8336634773308,22252.3845909974,0.0,1.0
1997-06-24,19.94,20.38,19.88,20.0,17700,14.4269482080532,14.7452961123432,14.3835371301954,14.4703592859109,24463.8016932083,0.0,1.0
1997-06-25,20.12,20.12,19.88,20.0,7200,14.5571814416264,14.5571814416264,14.3835371301954,14.4703592859109,9951.37695994913,0.0,1.0
1997-06-26,20.12,20.12,20.12,20.12,500,14.5571814416264,14.5571814416264,14.5571814416264,14.5571814416264,691.067844440912,0.0,1.0
1997-06-27,20.12,20.12,19.88,20.0,1500,14.5571814416264,14.5571814416264,14.3835371301954,14.4703592859109,2073.20353332274,0.0,1.0
1997-06-30,20.81,20.88,20.0,20.0,7600,15.0564088369903,15.107055094491,14.4703592859109,14.4703592859109,10504.2312355019,0.0,1.0
1997-07-01,20.75,20.88,20.75,20.88,4300,15.0129977591326,15.107055094491,15.0129977591326,15.107055094491,5943.18346219184,0.0,1.0
1997-07-02,20.5,20.62,20.25,20.62,4000,14.8321182680587,14.9189404237741,14.6512387769848,14.9189404237741,5528.5427555273,0.0,1.0
1997-07-03,20.5,20.5,20.44,20.5,1100,14.8321182680587,14.8321182680587,14.7887071902009,14.8321182680587,1520.34925777001,0.0,1.0
1997-07-07,20.38,20.38,20.31,20.38,2400,14.7452961123432,14.7452961123432,14.6946498548425,14.7452961123432,3317.12565331639,0.0,1.0
1997-07-08,20.31,20.31,20.25,20.25,1100,14.6946498548425,14.6946498548425,14.6512387769848,14.6512387769848,1520.34925777001,0.0,1.0
1997-07-09,19.94,20.38,19.94,20.38,7000,14.4269482080532,14.7452961123432,14.4269482080532,14.7452961123432,9674.94982217277,0.0,1.0
1997-07-10,19.94,20.19,19.88,20.0,10100,14.4269482080532,14.6078276991271,14.3835371301954,14.4703592859109,13959.5704577064,0.0,1.0
1997-07-11,20.06,20.06,19.94,19.94,8600,14.5137703637686,14.5137703637686,14.4269482080532,14.4269482080532,11886.3669243837,0.0,1.0
1997-07-14,19.94,20.0,19.75,20.0,13700,14.4269482080532,14.4703592859109,14.289479794837,14.4703592859109,18935.258937681,0.0,1.0
1997-07-15,19.81,19.88,19.81,19.88,2100,14.4052426691243,14.4561445866831,14.4052426691243,14.4561445866831,2887.90692080225,0.1,1.0
1997-07-16,19.81,19.94,19.69,19.81,7100,14.4052426691243,14.4997748017334,14.3179822390236,14.4052426691243,9763.87577985524,0.0,1.0
1997-07-17,19.94,19.94,19.75,19.81,7500,14.4997748017334,14.4997748017334,14.361612454074,14.4052426691243,10313.9532885795,0.0,1.0
1997-07-18,19.75,19.81,19.69,19.81,2800,14.361612454074,14.4052426691243,14.3179822390236,14.4052426691243,3850.54256106966,0.0,1.0
1997-07-21,19.88,19.88,19.88,19.88,1000,14.4561445866831,14.4561445866831,14.4561445866831,14.4561445866831,1375.19377181059,0.0,1.0
1997-07-22,19.88,19.88,19.88,19.88,0,14.4561445866831,14.4561445866831,14.4561445866831,14.4561445866831,0,0.0,1.0
1997-07-23,19.75,19.75,19.69,19.69,1200,14.361612454074,14.361612454074,14.3179822390236,14.3179822390236,1650.23252617271,0.0,1.0
1997-07-24,19.62,19.88,19.62,19.88,7600,14.2670803214649,14.4561445866831,14.2670803214649,14.4561445866831,10451.4726657605,0.0,1.0
1997-07-25,19.62,19.62,19.5,19.5,400,14.2670803214649,14.2670803214649,14.1798198913642,14.1798198913642,550.077508724237,0.0,1.0
1997-07-28,19.62,19.62,19.62,19.62,0,14.2670803214649,14.2670803214649,14.2670803214649,14.2670803214649,0,0.0,1.0
1997-07-29,19.69,19.69,19.62,19.62,800,14.3179822390236,14.3179822390236,14.2670803214649,14.2670803214649,1100.15501744848,0.0,1.0
1997-07-30,19.44,19.69,19.38,19.56,10700,14.1361896763138,14.3179822390236,14.0925594612635,14.2234501064145,14714.5733583734,0.0,1.0
1997-07-31,19.5,19.5,19.5,19.5,5000,14.1798198913642,14.1798198913642,14.1798198913642,14.1798198913642,6875.96885905296,0.0,1.0
1997-08-01,19.5,19.5,19.5,19.5,5100,14.1798198913642,14.1798198913642,14.1798198913642,14.1798198913642,7013.48823623402,0.0,1.0
1997-08-04,19.38,19.5,19.25,19.38,13500,14.0925594612635,14.1798198913642,13.9980273286544,14.0925594612635,18565.115919443,0.0,1.0
1997-08-05,19.25,19.25,19.25,19.25,200,13.9980273286544,13.9980273286544,13.9980273286544,13.9980273286544,275.038754362119,0.0,1.0
1997-08-06,18.81,19.06,18.75,19.06,11400,13.6780724182851,13.8598649809949,13.6344422032348,13.8598649809949,15677.2089986408,0.0,1.0
1997-08-07,18.81,18.81,18.75,18.75,2500,13.6780724182851,13.6780724182851,13.6344422032348,13.6344422032348,3437.9844295265,0.0,1.0
1997-08-08,19.0,19.0,18.69,18.81,5800,13.8162347659446,13.8162347659446,13.5908119881844,13.6780724182851,7976.12387650144,0.0,1.0
1997-08-11,19.31,19.31,19.12,19.12,1600,14.0416575437047,14.0416575437047,13.9034951960453,13.9034951960453,2200.31003489696,0.0,1.0
1997-08-12,19.38,19.44,19.31,19.44,2700,14.0925594612635,14.1361896763138,14.0416575437047,14.1361896763138,3713.0231838886,0.0,1.0
1997-08-13,19.69,19.69,19.31,19.31,14100,14.3179822390236,14.3179822390236,14.0416575437047,14.0416575437047,19390.2321825294,0.0,1.0
1997-08-14,20.12,20.12,19.81,19.81,5100,14.6306654468845,14.6306654468845,14.4052426691243,14.4052426691243,7013.48823623402,0.0,1.0
1997-08-15,20.06,20.19,20.0,20.12,700,14.5870352318341,14.6815673644432,14.5434050167838,14.6306654468845,962.635640267418,0.0,1.0
1997-08-18,20.19,20.19,20.12,20.19,1200,14.6815673644432,14.6815673644432,14.6306654468845,14.6815673644432,1650.23252617272,0.0,1.0
1997-08-19,20.5,20.5,20.19,20.19,8600,14.9069901422033,14.9069901422033,14.6815673644432,14.6815673644432,11826.6664375712,0.0,1.0
1997-08-20,20.88,20.88,20.5,20.75,7000,15.1833148375222,15.1833148375222,14.9069901422033,15.0887827049131,9626.3564026742,0.0,1.0
1997-08-21,20.94,21.0,20.88,20.88,2600,15.2269450525726,15.2705752676229,15.1833148375222,15.1833148375222,3575.50380670755,0.0,1.0
1997-08-22,21.75,21.75,21.06,21.06,6300,15.8159529557523,15.8159529557523,15.3142054826733,15.3142054826733,8663.72076240677,0.0,1.0
1997-08-25,21.5,21.5,21.0,21.0,14300,15.6341603930425,15.6341603930425,15.2705752676229,15.2705752676229,19665.2709368916,0.0,1.0
1997-08-26,21.62,21.62,21.62,21.62,500,15.7214208231432,15.7214208231432,15.7214208231432,15.7214208231432,687.5968859053,0.0,1.0
1997-08-27,22.19,22.25,21.75,21.75,3600,16.1359078661216,16.1795380811719,15.8159529557523,15.8159529557523,4950.69757851814,0.0,1.0
1997-08-28,21.75,22.12,21.75,22.12,3700,15.8159529557523,16.0850059485628,15.8159529557523,16.0850059485628,5088.21695569922,0.0,1.0
1997-08-29,22.0,22.12,21.88,21.88,1100,15.9977455184621,16.0850059485628,15.9104850883614,15.9104850883614,1512.71314899166,0.0,1.0
1997-09-02,22.12,22.28,22.0,22.0,5100,16.0850059485628,16.2013531886971,15.9977455184621,15.9977455184621,7013.48823623406,0.0,1.0
1997-09-03,22.25,22.25,22.06,22.06,3000,16.1795380811719,16.1795380811719,16.0413757335125,16.0413757335125,4125.5813154318,0.0,1.0
1997-09-04,22.5,22.5,22.25,22.25,1900,16.3613306438817,16.3613306438817,16.1795380811719,16.1795380811719,2612.86816644014,0.0,1.0
1997-09-05,22.69,22.69,22.62,22.62,1600,16.4994929915412,16.4994929915412,16.4485910739824,16.4485910739824,2200.31003489695,0.0,1.0
1997-09-08,23.12,23.28,22.88,22.88,7200,16.812176199402,16.9285234395363,16.6376553392006,16.6376553392006,9901.39515703631,0.0,1.0
1997-09-09,23.25,23.25,22.81,23.0,11700,16.9067083320111,16.9067083320111,16.5867534216419,16.7249157693013,16089.767130184,0.0,1.0
1997-09-10,23.62,23.62,23.31,23.38,3900,17.1757613248216,17.1757613248216,16.9503385470615,17.0012404646202,5363.25571006133,0.0,1.0
1997-09-11,23.19,23.62,23.19,23.38,3300,16.8630781169608,17.1757613248216,16.8630781169608,17.0012404646202,4538.13944697496,0.0,1.0
1997-09-12,23.31,23.31,23.06,23.06,800,16.9503385470615,16.9503385470615,16.7685459843517,16.7685459843517,1100.15501744847,0.0,1.0
1997-09-15,23.56,23.56,23.31,23.44,900,17.1321311097713,17.1321311097713,16.9503385470615,17.0448706796706,1237.67439462953,0.0,1.0
1997-09-16,23.62,23.69,23.44,23.5,2100,17.1757613248216,17.2266632423804,17.0448706796706,17.0885008947209,2887.90692080225,0.0,1.0
1997-09-17,23.62,23.75,23.38,23.75,3100,17.1757613248216,17.2702934574307,17.0012404646202,17.2702934574307,4263.10069261285,0.0,1.0
1997-09-18,23.44,23.69,23.44,23.5,1900,17.0448706796706,17.2266632423804,17.0448706796706,17.0885008947209,2612.86816644013,0.0,1.0
1997-09-19,23.69,23.69,23.44,23.44,4900,17.2266632423804,17.2266632423804,17.0448706796706,17.0448706796706,6738.4494818719,0.0,1.0
1997-09-22,23.56,23.56,23.12,23.56,9300,17.1321311097713,17.1321311097713,16.812176199402,17.1321311097713,12789.3020778385,0.0,1.0
1997-09-23,23.5,23.5,23.31,23.5,2300,17.0885008947209,17.0885008947209,16.9503385470615,17.0885008947209,3162.94567516437,0.0,1.0
1997-09-24,23.12,23.44,23.12,23.38,2600,16.812176199402,17.0448706796706,16.812176199402,17.0012404646202,3575.50380670755,0.0,1.0
1997-09-25,23.12,23.38,23.12,23.38,1100,16.812176199402,17.0012404646202,16.812176199402,17.0012404646202,1512.71314899166,0.0,1.0
1997-09-26,23.38,23.38,23.25,23.25,8600,17.0012404646202,17.0012404646202,16.9067083320111,16.9067083320111,11826.6664375711,0.0,1.0
1997-09-29,23.25,23.31,23.25,23.31,5000,16.9067083320111,16.9503385470615,16.9067083320111,16.9503385470615,6875.96885905299,0.0,1.0
1997-09-30,23.19,23.25,23.0,23.0,2200,16.8630781169608,16.9067083320111,16.7249157693013,16.7249157693013,3025.42629798331,0.0,1.0
1997-10-01,23.12,23.25,23.06,23.06,3500,16.812176199402,16.9067083320111,16.7685459843517,16.7685459843517,4813.17820133709,0.0,1.0
1997-10-02,23.12,23.12,23.12,23.12,0,16.812176199402,16.812176199402,16.812176199402,16.812176199402,0,0.0,1.0
1997-10-03,23.0,23.19,23.0,23.19,1900,16.7249157693013,16.8630781169608,16.7249157693013,16.8630781169608,2612.86816644014,0.0,1.0
1997-10-06,22.81,23.0,22.75,22.75,5700,16.5867534216419,16.7249157693013,16.5431232065915,16.5431232065915,7838.60449932038,0.0,1.0
1997-10-07,22.25,22.75,22.25,22.75,3300,16.1795380811719,16.5431232065915,16.1795380811719,16.5431232065915,4538.13944697498,0.0,1.0
1997-10-08,22.12,22.19,22.0,22.12,2600,16.0850059485628,16.1359078661216,15.9977455184621,16.0850059485628,3575.50380670756,0.0,1.0
1997-10-09,21.81,21.88,21.62,21.88,3700,15.8595831708027,15.9104850883614,15.7214208231432,15.9104850883614,5088.2169556992,0.0,1.0
1997-10-10,22.0,22.0,21.75,21.75,600,15.9977455184621,15.9977455184621,15.8159529557523,15.8159529557523,825.116263086359,0.0,1.0
1997-10-13,21.88,21.88,21.88,21.88,2000,15.9104850883614,15.9104850883614,15.9104850883614,15.9104850883614,2750.3875436212,0.0,1.0
1997-10-14,21.75,21.75,21.75,21.75,0,15.8886699808363,15.8886699808363,15.8886699808363,15.8886699808363,0,0.1,1.0
1997-10-15,21.75,21.88,21.75,21.75,1900,15.8886699808363,15.9836367439401,15.8886699808363,15.8886699808363,2600.90995972873,0.0,1.0
1997-10-16,21.81,21.94,21.81,21.81,1900,15.9325007945765,16.0274675576803,15.9325007945765,15.9325007945765,2600.90995972873,0.0,1.0
1997-10-17,21.75,21.88,21.75,21.75,6000,15.8886699808363,15.9836367439401,15.8886699808363,15.8886699808363,8213.39987282757,0.0,1.0
1997-10-20,21.75,21.81,21.75,21.75,7600,15.8886699808363,15.9325007945765,15.8886699808363,15.8886699808363,10403.6398389149,0.0,1.0
1997-10-21,22.0,22.0,21.75,21.75,22500,16.0712983714206,16.0712983714206,15.8886699808363,15.8886699808363,30800.2495231034,0.0,1.0
1997-10-22,21.88,22.0,21.88,22.0,1000,15.9836367439401,16.0712983714206,15.9836367439401,16.0712983714206,1368.8999788046,0.0,1.0
1997-10-23,21.31,21.62,21.25,21.62,3200,15.5672440134078,15.7937032177324,15.5234131996676,15.7937032177324,4380.47993217473,0.0,1.0
1997-10-24,21.69,21.81,21.25,21.25,3200,15.844839167096,15.9325007945765,15.5234131996676,15.5234131996676,4380.47993217472,0.0,1.0
1997-10-27,21.44,21.62,21.25,21.56,4000,15.6622107765117,15.7937032177324,15.5234131996676,15.7498724039922,5475.59991521839,0.0,1.0
1997-10-28,21.06,21.31,21.0,21.31,3400,15.3846156228235,15.5672440134078,15.3407848090833,15.5672440134078,4654.25992793564,0.0,1.0
1997-10-29,21.38,21.38,21.19,21.19,1500,15.6183799627715,15.6183799627715,15.4795823859274,15.4795823859274,2053.34996820689,0.0,1.0
1997-10-30,21.12,21.25,21.12,21.12,1700,15.4284464365638,15.5234131996676,15.4284464365638,15.4284464365638,2327.12996396781,0.0,1.0
1997-10-31,21.0,21.0,20.88,21.0,1100,15.3407848090833,15.3407848090833,15.2531231816028,15.3407848090833,1505.78997668506,0.0,1.0
1997-11-03,21.19,21.19,21.12,21.12,200,15.4795823859274,15.4795823859274,15.4284464365638,15.4284464365638,273.779995760919,0.0,1.0
1997-11-04,21.31,21.31,21.19,21.19,1200,15.5672440134078,15.5672440134078,15.4795823859274,15.4795823859274,1642.67997456552,0.0,1.0
1997-11-05,21.31,21.31,21.19,21.19,1000,15.5672440134078,15.5672440134078,15.4795823859274,15.4795823859274,1368.8999788046,0.0,1.0
1997-11-06,21.19,21.31,21.19,21.31,200,15.4795823859274,15.5672440134078,15.4795823859274,15.5672440134078,273.779995760919,0.0,1.0
1997-11-07,21.0,21.19,21.0,21.19,600,15.3407848090833,15.4795823859274,15.3407848090833,15.4795823859274,821.339987282758,0.0,1.0
1997-11-10,20.88,21.25,20.75,21.25,18300,15.2531231816028,15.5234131996676,15.158156418499,15.5234131996676,25050.8696121241,0.0,1.0
1997-11-11,20.94,21.0,20.94,21.0,900,15.296953995343,15.3407848090833,15.296953995343,15.3407848090833,1232.00998092414,0.0,1.0
1997-11-12,20.75,20.81,20.75,20.81,1900,15.158156418499,15.2019872322392,15.158156418499,15.2019872322392,2600.90995972873,0.0,1.0
1997-11-13,19.88,20.75,19.88,20.75,4600,14.5226096192655,15.158156418499,14.5226096192655,15.158156418499,6296.93990250115,0.0,1.0
1997-11-14,19.69,19.75,19.62,19.62,3400,14.3838120424214,14.4276428561617,14.3326760930578,14.3326760930578,4654.25992793564,0.0,1.0
1997-11-17,20.25,20.25,19.94,19.94,4100,14.7928996373303,14.7928996373303,14.5664404330057,14.5664404330057,5612.48991309885,0.0,1.0
1997-11-18,20.5,20.5,20.44,20.5,2900,14.9755280279146,14.9755280279146,14.9316972141744,14.9755280279146,3969.80993853334,0.0,1.0
1997-11-19,20.5,20.5,20.25,20.38,6900,14.9755280279146,14.9755280279146,14.7928996373303,14.8878664004342,9445.40985375175,0.0,1.0
1997-11-20,20.69,20.69,20.69,20.69,300,15.1143256047587,15.1143256047587,15.1143256047587,15.1143256047587,410.66999364138,0.0,1.0
1997-11-21,20.81,20.94,20.81,20.94,900,15.2019872322392,15.296953995343,15.2019872322392,15.296953995343,1232.00998092414,0.0,1.0
1997-11-24,21.38,21.38,21.06,21.06,6100,15.6183799627715,15.6183799627715,15.3846156228235,15.3846156228235,8350.28987070802,0.0,1.0
1997-11-25,21.06,21.31,21.06,21.25,3400,15.3846156228235,15.5672440134078,15.3846156228235,15.5234131996676,4654.25992793564,0.0,1.0
1997-11-26,20.44,21.19,20.44,21.06,5400,14.9316972141744,15.4795823859274,14.9316972141744,15.3846156228235,7392.05988554483,0.0,1.0
1997-11-28,20.5,20.56,20.5,20.5,2100,14.9755280279146,15.0193588416549,14.9755280279146,14.9755280279146,2874.68995548966,0.0,1.0
1997-12-01,21.0,21.0,20.5,20.5,18600,15.3407848090833,15.3407848090833,14.9755280279146,14.9755280279146,25461.5396057655,0.0,1.0
1997-12-02,21.38,21.38,21.19,21.25,4700,15.6183799627715,15.6183799627715,15.4795823859274,15.5234131996676,6433.82990038159,0.0,1.0
1997-12-03,21.38,21.5,21.38,21.44,1000,15.6183799627715,15.7060415902519,15.6183799627715,15.6622107765117,1368.89997880459,0.0,1.0
1997-12-04,21.19,21.25,21.0,21.25,4500,15.4795823859274,15.5234131996676,15.3407848090833,15.5234131996676,6160.04990462068,0.0,1.0
1997-12-05,21.75,21.75,21.25,21.31,6600,15.8886699808363,15.8886699808363,15.5234131996676,15.5672440134078,9034.73986011032,0.0,1.0
1997-12-08,22.0,22.0,21.75,21.75,3500,16.0712983714206,16.0712983714206,15.8886699808363,15.8886699808363,4791.14992581609,0.0,1.0
1997-12-09,22.0,22.12,21.88,22.0,2600,16.0712983714206,16.1589599989011,15.9836367439401,16.0712983714206,3559.13994489195,0.0,1.0
1997-12-10,21.75,22.0,21.75,22.0,24100,15.8886699808363,16.0712983714206,15.8886699808363,16.0712983714206,32990.4894891907,0.0,1.0
1997-12-11,21.38,21.5,21.25,21.5,10500,15.6183799627715,15.7060415902519,15.5234131996676,15.7060415902519,14373.4497774482,0.0,1.0
1997-12-12,21.56,21.56,21.38,21.38,2900,15.7498724039922,15.7498724039922,15.6183799627715,15.6183799627715,3969.80993853333,0.0,1.0
1997-12-15,21.62,21.62,21.38,21.5,6800,15.7937032177324,15.7937032177324,15.6183799627715,15.7060415902519,9308.51985587127,0.0,1.0
1997-12-16,21.69,21.69,21.5,21.5,4500,15.844839167096,15.844839167096,15.7060415902519,15.7060415902519,6160.0499046207,0.0,1.0
1997-12-17,21.81,21.84,21.69,21.69,1500,15.9325007945765,15.9544162014466,15.844839167096,15.844839167096,2053.3499682069,0.0,1.0
1997-12-18,21.81,21.81,21.69,21.81,500,15.9325007945765,15.9325007945765,15.844839167096,15.9325007945765,684.449989402299,0.0,1.0
1997-12-19,21.56,21.75,21.56,21.75,3700,15.7498724039922,15.8886699808363,15.7498724039922,15.8886699808363,5064.929921577,0.0,1.0
1997-12-22,21.94,21.94,21.62,21.62,1300,16.0274675576803,16.0274675576803,15.7937032177324,15.7937032177324,1779.56997244598,0.0,1.0
1997-12-23,21.75,22.06,21.75,21.94,6100,15.8886699808363,16.1151291851608,15.8886699808363,16.0274675576803,8350.28987070802,0.0,1.0
1997-12-24,21.75,21.75,21.75,21.75,0,15.8886699808363,15.8886699808363,15.8886699808363,15.8886699808363,0,0.0,1.0
1997-12-26,21.62,21.62,21.62,21.62,2500,15.7937032177324,15.7937032177324,15.7937032177324,15.7937032177324,3422.2499470115,0.0,1.0
1997-12-29,21.62,21.62,21.5,21.62,900,15.7937032177324,15.7937032177324,15.7060415902519,15.7937032177324,1232.00998092414,0.0,1.0
1997-12-30,22.0,22.25,21.88,21.88,5100,16.0712983714206,16.2539267620049,15.9836367439401,15.9836367439401,6981.38989190344,0.0,1.0
1997-12-31,21.69,21.88,21.69,21.88,5100,15.844839167096,15.9836367439401,15.844839167096,15.9836367439401,6981.38989190346,0.0,1.0
1998-01-02,21.81,21.81,21.81,21.81,200,15.9325007945765,15.9325007945765,15.9325007945765,15.9325007945765,273.779995760919,0.0,1.0
1998-01-05,21.69,21.81,21.69,21.69,600,15.844839167096,15.9325007945765,15.844839167096,15.844839167096,821.33998728276,0.0,1.0
1998-01-06,20.88,21.56,20.88,21.56,8200,15.2531231816028,15.7498724039922,15.2531231816028,15.7498724039922,11224.9798261977,0.0,1.0
1998-01-07,20.0,20.75,20.0,20.75,3400,14.610271246746,15.158156418499,14.610271246746,15.158156418499,4654.25992793563,0.0,1.0
1998-01-08,19.0,20.0,19.0,20.0,9700,13.8797576844087,14.610271246746,13.8797576844087,14.610271246746,13278.3297944046,0.0,1.0
1998-01-09,18.56,19.0,18.5,19.0,2300,13.5583317169803,13.8797576844087,13.51450090324,13.8797576844087,3148.46995125057,0.0,1.0
1998-01-12,18.19,18.19,17.81,18.06,9400,13.2880416989155,13.2880416989155,13.0104465452273,13.1930749358116,12867.6598007632,0.0,1.0
1998-01-13,18.19,18.19,17.69,18.06,9200,13.2880416989155,13.2880416989155,12.9227849177468,13.1930749358116,12593.8798050023,0.0,1.0
1998-01-14,17.88,17.94,17.88,17.94,13100,13.1346338508246,13.1787098033442,13.1346338508246,13.1787098033442,17832.8534057533,0.1,1.0
1998-01-15,17.88,17.88,17.88,17.88,300,13.1346338508246,13.1346338508246,13.1346338508246,13.1346338508246,408.385955856946,0.0,1.0
1998-01-16,17.75,18.0,17.69,18.0,2000,13.039135953699,13.2227857558637,12.9950600011794,13.2227857558637,2722.57303904629,0.0,1.0
1998-01-20,16.62,16.75,16.5,16.75,15200,12.2090388479142,12.3045367450399,12.1208869428751,12.3045367450399,20691.5550967518,0.0,1.0
1998-01-21,16.31,16.75,16.25,16.75,12600,11.9813130932299,12.3045367450399,11.9372371407103,12.3045367450399,17152.2101459916,0.0,1.0
1998-01-22,16.12,16.25,16.0,16.0,121200,11.8417392435846,11.9372371407103,11.7535873385455,11.7535873385455,164987.926166206,0.0,1.0
1998-01-23,16.06,16.12,15.38,16.12,61500,11.7976632910651,11.8417392435846,11.2981358291769,11.8417392435846,83719.1209506735,0.0,1.0
1998-01-26,16.0,16.25,15.88,16.25,12500,11.7535873385455,11.9372371407103,11.6654354335064,11.9372371407103,17016.0814940394,0.0,1.0
1998-01-27,16.62,16.62,16.0,16.0,90500,12.2090388479142,12.2090388479142,11.7535873385455,11.7535873385455,123196.430016845,0.0,1.0
1998-01-28,17.12,17.38,16.75,16.75,61200,12.5763384522437,12.7673342464951,12.3045367450399,12.3045367450399,83310.7349948169,0.0,1.0
1998-01-29,17.75,17.75,17.25,17.25,9000,13.039135953699,13.039135953699,12.6718363493694,12.6718363493694,12251.5786757083,0.0,1.0
1998-01-30,17.94,17.94,17.75,17.75,7400,13.1787098033442,13.1787098033442,13.039135953699,13.039135953699,10073.5202444713,0.0,1.0
1998-02-02,17.81,18.19,17.75,18.0,4100,13.0832119062185,13.362359605509,13.039135953699,13.2227857558637,5581.27473004491,0.0,1.0
1998-02-03,17.81,17.81,17.81,17.81,800,13.0832119062185,13.0832119062185,13.0832119062185,13.0832119062185,1089.02921561852,0.0,1.0
1998-02-04,18.0,18.0,17.94,17.94,2600,13.2227857558637,13.2227857558637,13.1787098033442,13.1787098033442,3539.34495076019,0.0,1.0
1998-02-05,18.56,18.56,18.0,18.0,4000,13.6341613127128,13.6341613127128,13.2227857558637,13.2227857558637,5445.1460780926,0.0,1.0
1998-02-06,19.0,19.0,18.5,18.5,2500,13.9573849645228,13.9573849645228,13.5900853601933,13.5900853601933,3403.21629880788,0.0,1.0
1998-02-09,18.62,18.88,18.56,18.88,10000,13.6782372652324,13.8692330594837,13.6341613127128,13.8692330594837,13612.8651952315,0.0,1.0
1998-02-10,18.75,18.81,18.75,18.75,700,13.773735162358,13.8178111148776,13.773735162358,13.773735162358,952.900563666208,0.0,1.0
1998-02-11,19.0,19.0,18.69,18.75,6600,13.9573849645228,13.9573849645228,13.7296592098385,13.773735162358,8984.4910288528,0.0,1.0
1998-02-12,19.0,19.31,19.0,19.0,8200,13.9573849645228,14.1851107192071,13.9573849645228,13.9573849645228,11162.5494600898,0.0,1.0
1998-02-13,18.88,19.0,18.81,18.88,4500,13.8692330594837,13.9573849645228,13.8178111148776,13.8692330594837,6125.78933785418,0.0,1.0
1998-02-17,18.75,18.94,18.75,18.94,6100,13.773735162358,13.9133090120033,13.773735162358,13.9133090120033,8303.84776909124,0.0,1.0
1998-02-18,18.5,18.62,18.06,18.62,23700,13.5900853601933,13.6782372652324,13.2668617083833,13.6782372652324,32262.4905126986,0.0,1.0
1998-02-19,18.25,18.62,18.12,18.5,34300,13.4064355580285,13.6782372652324,13.3109376609028,13.5900853601933,46692.127619644,0.0,1.0
1998-02-20,17.94,18.25,17.88,18.25,9400,13.1787098033442,13.4064355580285,13.1346338508246,13.4064355580285,12796.0932835176,0.0,1.0
1998-02-23,18.12,18.12,17.69,17.88,14900,13.3109376609028,13.3109376609028,12.9950600011794,13.1346338508246,20283.1691408949,0.0,1.0
1998-02-24,18.0,18.06,18.0,18.0,26300,13.2227857558637,13.2668617083833,13.2227857558637,13.2227857558637,35801.8354634589,0.0,1.0
1998-02-25,17.94,18.06,17.94,18.0,213900,13.1787098033442,13.2668617083833,13.1787098033442,13.2227857558637,291179.186526001,0.0,1.0
1998-02-26,18.0,18.12,17.94,17.94,84100,13.2227857558637,13.3109376609028,13.1787098033442,13.1787098033442,114484.196291897,0.0,1.0
1998-02-27,18.12,18.19,17.94,17.94,6300,13.3109376609028,13.362359605509,13.1787098033442,13.1787098033442,8576.10507299585,0.0,1.0
1998-03-02,18.12,18.12,18.12,18.12,0,13.3109376609028,13.3109376609028,13.3109376609028,13.3109376609028,0,0.0,1.0
1998-03-03,18.0,18.12,18.0,18.0,54500,13.2227857558637,13.3109376609028,13.2227857558637,13.2227857558637,74190.1153140118,0.0,1.0
1998-03-04,18.0,18.0,17.88,17.94,18700,13.2227857558637,13.2227857558637,13.1346338508246,13.1787098033442,25456.0579150829,0.0,1.0
1998-03-05,18.06,18.06,17.88,17.88,200,13.2668617083833,13.2668617083833,13.1346338508246,13.1346338508246,272.257303904629,0.0,1.0
1998-03-06,18.0,18.19,18.0,18.0,54400,13.2227857558637,13.362359605509,13.2227857558637,13.2227857558637,74053.9866620594,0.0,1.0
1998-03-09,18.12,18.12,18.0,18.0,17500,13.3109376609028,13.3109376609028,13.2227857558637,13.2227857558637,23822.5140916551,0.0,1.0
1998-03-10,18.25,18.25,18.0,18.0,900,13.4064355580285,13.4064355580285,13.2227857558637,13.2227857558637,1225.15786757083,0.0,1.0
1998-03-11,18.06,18.19,18.06,18.19,2600,13.2668617083833,13.362359605509,13.2668617083833,13.362359605509,3539.34495076018,0.0,1.0
1998-03-12,18.31,18.5,18.12,18.12,5700,13.450511510548,13.5900853601933,13.3109376609028,13.3109376609028,7759.33316128197,0.0,1.0
1998-03-13,18.38,18.44,18.38,18.44,600,13.5019334551542,13.5460094076737,13.5019334551542,13.5460094076737,816.771911713888,0.0,1.0
1998-03-16,18.5,18.62,18.5,18.5,1100,13.5900853601933,13.6782372652324,13.5900853601933,13.5900853601933,1497.41517147546,0.0,1.0
1998-03-17,18.38,18.88,18.38,18.62,6600,13.5019334551542,13.8692330594837,13.5019334551542,13.6782372652324,8984.49102885277,0.0,1.0
1998-03-18,18.12,18.62,18.12,18.62,3900,13.3109376609028,13.6782372652324,13.3109376609028,13.6782372652324,5309.01742614029,0.0,1.0
1998-03-19,18.19,18.25,18.12,18.19,2400,13.362359605509,13.4064355580285,13.3109376609028,13.362359605509,3267.08764685555,0.0,1.0
1998-03-20,18.12,18.19,18.06,18.06,7100,13.3109376609028,13.362359605509,13.2668617083833,13.2668617083833,9665.13428861437,0.0,1.0
1998-03-23,18.38,18.38,18.06,18.06,3000,13.5019334551542,13.5019334551542,13.2668617083833,13.2668617083833,4083.85955856944,0.0,1.0
1998-03-24,18.25,18.38,18.25,18.25,1700,13.4064355580285,13.5019334551542,13.4064355580285,13.4064355580285,2314.18708318935,0.0,1.0
1998-03-25,18.25,18.25,18.12,18.25,2000,13.4064355580285,13.4064355580285,13.3109376609028,13.4064355580285,2722.5730390463,0.0,1.0
1998-03-26,18.44,18.44,18.25,18.25,2500,13.5460094076737,13.5460094076737,13.4064355580285,13.4064355580285,3403.21629880788,0.0,1.0
1998-03-27,18.19,18.44,18.12,18.44,10000,13.362359605509,13.5460094076737,13.3109376609028,13.5460094076737,13612.8651952314,0.0,1.0
1998-03-30,18.25,18.25,18.25,18.25,500,13.4064355580285,13.4064355580285,13.4064355580285,13.4064355580285,680.643259761574,0.0,1.0
1998-03-31,18.12,18.12,18.0,18.12,29400,13.3109376609028,13.3109376609028,13.2227857558637,13.3109376609028,40021.8236739806,0.0,1.0
1998-04-01,18.25,18.25,18.0,18.0,3200,13.4064355580285,13.4064355580285,13.2227857558637,13.2227857558637,4356.11686247408,0.0,1.0
1998-04-02,18.44,18.5,18.25,18.25,1900,13.5460094076737,13.5900853601933,13.4064355580285,13.4064355580285,2586.44438709399,0.0,1.0
1998-04-03,18.31,18.44,18.31,18.44,1600,13.450511510548,13.5460094076737,13.450511510548,13.5460094076737,2178.05843123705,0.0,1.0
1998-04-06,18.5,18.5,18.38,18.38,600,13.5900853601933,13.5900853601933,13.5019334551542,13.5019334551542,816.771911713888,0.0,1.0
1998-04-07,18.19,18.62,18.19,18.62,6000,13.362359605509,13.6782372652324,13.362359605509,13.6782372652324,8167.71911713886,0.0,1.0
1998-04-08,18.12,18.19,18.06,18.19,3200,13.3109376609028,13.362359605509,13.2668617083833,13.362359605509,4356.11686247408,0.0,1.0
1998-04-09,18.06,18.19,18.06,18.06,500,13.3476676213358,13.443747177857,13.3476676213358,13.3476676213358,676.522689669456,0.11,1.0
1998-04-13,18.06,18.06,18.06,18.06,100,13.3476676213358,13.3476676213358,13.3476676213358,13.3476676213358,135.304537933891,0.0,1.0
1998-04-14,18.12,18.25,18.12,18.12,1200,13.3920120320379,13.4880915885591,13.3920120320379,13.3920120320379,1623.6544552067,0.0,1.0
1998-04-15,18.0,18.38,18.0,18.38,26100,13.3033232106337,13.5841711450804,13.3033232106337,13.5841711450804,35314.4844007455,0.0,1.0
1998-04-16,18.25,18.25,18.0,18.0,500,13.4880915885591,13.4880915885591,13.3033232106337,13.3033232106337,676.522689669458,0.0,1.0
1998-04-17,18.25,18.25,18.25,18.25,1100,13.4880915885591,13.4880915885591,13.4880915885591,13.4880915885591,1488.34991727281,0.0,1.0
1998-04-20,18.38,18.5,18.38,18.5,7200,13.5841711450804,13.6728599664846,13.5841711450804,13.6728599664846,9741.92673124016,0.0,1.0
1998-04-21,18.31,18.44,18.25,18.25,2800,13.5324359992612,13.6285155557825,13.4880915885591,13.4880915885591,3788.52706214897,0.0,1.0
1998-04-22,18.44,18.56,18.38,18.56,6900,13.6285155557825,13.7172043771867,13.5841711450804,13.7172043771867,9336.0131174385,0.0,1.0
1998-04-23,18.5,18.56,18.5,18.56,5800,13.6728599664846,13.7172043771867,13.6728599664846,13.7172043771867,7847.6632001657,0.0,1.0
1998-04-24,18.38,18.5,18.38,18.5,800,13.5841711450804,13.6728599664846,13.5841711450804,13.6728599664846,1082.43630347113,0.0,1.0
1998-04-27,18.25,18.38,18.25,18.38,2800,13.4880915885591,13.5841711450804,13.4880915885591,13.5841711450804,3788.52706214897,0.0,1.0
1998-04-28,18.44,18.5,18.38,18.38,9600,13.6285155557825,13.6728599664846,13.5841711450804,13.5841711450804,12989.2356416536,0.0,1.0
1998-04-29,18.0,18.5,17.5,18.5,27000,13.3033232106337,13.6728599664846,12.9337864547827,13.6728599664846,36532.2252421506,0.0,1.0
1998-04-30,18.19,18.19,18.0,18.0,800,13.443747177857,13.443747177857,13.3033232106337,13.3033232106337,1082.43630347113,0.0,1.0
1998-05-01,18.5,18.62,18.25,18.25,8000,13.6728599664846,13.7615487878888,13.4880915885591,13.4880915885591,10824.3630347113,0.0,1.0
1998-05-04,18.38,18.44,18.38,18.38,5700,13.5841711450804,13.6285155557825,13.5841711450804,13.5841711450804,7712.35866223179,0.0,1.0
1998-05-05,18.62,18.62,18.25,18.38,17100,13.7615487878888,13.7615487878888,13.4880915885591,13.5841711450804,23137.0759866955,0.0,1.0
1998-05-06,18.5,18.56,18.5,18.56,1400,13.6728599664846,13.7172043771867,13.6728599664846,13.7172043771867,1894.26353107448,0.0,1.0
1998-05-07,18.56,18.81,18.5,18.5,2700,13.7172043771867,13.9019727551122,13.6728599664846,13.6728599664846,3653.22252421507,0.0,1.0
1998-05-08,18.44,18.5,18.44,18.5,700,13.6285155557825,13.6728599664846,13.6285155557825,13.6728599664846,947.131765537239,0.0,1.0
1998-05-11,18.69,19.0,18.5,18.5,7600,13.813283933708,14.0423967223355,13.6728599664846,13.6728599664846,10283.1448829757,0.0,1.0
1998-05-12,18.81,18.81,18.69,18.81,9500,13.9019727551122,13.9019727551122,13.813283933708,13.9019727551122,12853.9311037197,0.0,1.0
1998-05-13,18.62,18.94,18.62,18.81,6800,13.7615487878888,13.9980523116334,13.7615487878888,13.9019727551122,9200.70857950463,0.0,1.0
1998-05-14,18.56,18.81,18.5,18.81,8900,13.7172043771867,13.9019727551122,13.6728599664846,13.9019727551122,12042.1038761163,0.0,1.0
1998-05-15,17.88,18.5,17.75,18.5,122100,13.2146343892294,13.6728599664846,13.1185548327082,13.6728599664846,165206.840817282,0.0,1.0
1998-05-18,17.5,17.75,17.5,17.75,14400,12.9337864547827,13.1185548327082,12.9337864547827,13.1185548327082,19483.8534624804,0.0,1.0
1998-05-19,16.88,17.38,16.62,17.38,14400,12.4755608775276,12.8450976333785,12.2834017644851,12.8450976333785,19483.8534624803,0.0,1.0
1998-05-20,16.94,16.94,16.75,16.75,10000,12.5199052882297,12.5199052882297,12.3794813210063,12.3794813210063,13530.4537933891,0.0,1.0
1998-05-21,16.88,16.94,16.88,16.94,1900,12.4755608775276,12.5199052882297,12.4755608775276,12.5199052882297,2570.78622074393,0.0,1.0
1998-05-22,16.75,16.81,16.69,16.81,3900,12.3794813210063,12.4238257317084,12.3351369103042,12.4238257317084,5276.87697942177,0.0,1.0
1998-05-26,16.75,16.81,16.69,16.75,15700,12.3794813210063,12.4238257317084,12.3351369103042,12.3794813210063,21242.812455621,0.0,1.0
1998-05-27,16.5,16.75,16.5,16.75,10100,12.1947129430809,12.3794813210063,12.1947129430809,12.3794813210063,13665.758331323,0.0,1.0
1998-05-28,16.62,16.69,16.38,16.5,10700,12.2834017644851,12.3351369103042,12.1060241216766,12.1947129430809,14477.5855589264,0.0,1.0
1998-05-29,16.5,16.62,16.38,16.62,7500,12.1947129430809,12.2834017644851,12.1060241216766,12.2834017644851,10147.8403450418,0.0,1.0
1998-06-01,16.56,16.56,16.5,16.56,6300,12.239057353783,12.239057353783,12.1947129430809,12.239057353783,8524.18588983513,0.0,1.0
1998-06-02,16.25,16.56,16.25,16.56,5700,12.0099445651554,12.239057353783,12.0099445651554,12.239057353783,7712.3586622318,0.0,1.0
1998-06-03,16.0,16.12,16.0,16.12,800,11.8251761872299,11.9138650086341,11.8251761872299,11.9138650086341,1082.43630347113,0.0,1.0
1998-06-04,14.88,15.62,14.75,15.62,19400,10.9974138541238,11.5443282527832,10.9013342976026,11.5443282527832,26249.080359175,0.0,1.0
1998-06-05,14.94,14.94,14.5,14.88,46200,11.0417582648259,11.0417582648259,10.7165659196771,10.9974138541238,62510.696525458,0.0,1.0
1998-06-08,15.06,15.31,15.0,15.0,113100,11.1304470862302,11.3152154641556,11.0861026755281,11.0861026755281,153029.432403231,0.0,1.0
1998-06-09,15.06,15.25,15.0,15.12,26700,11.1304470862302,11.2708710534535,11.0861026755281,11.1747914969323,36126.3116283489,0.0,1.0
1998-06-10,15.0,15.06,15.0,15.0,10500,11.0861026755281,11.1304470862302,11.0861026755281,11.0861026755281,14206.9764830585,0.0,1.0
1998-06-11,14.94,15.0,14.94,15.0,20400,11.0417582648259,11.0861026755281,11.0417582648259,11.0861026755281,27602.1257385139,0.0,1.0
1998-06-12,15.0,15.0,14.94,14.94,18100,11.0861026755281,11.0861026755281,11.0417582648259,11.0417582648259,24490.1213660342,0.0,1.0
1998-06-15,14.94,14.94,14.88,14.88,8400,11.0417582648259,11.0417582648259,10.9974138541238,10.9974138541238,11365.5811864469,0.0,1.0
1998-06-16,14.88,15.0,14.88,15.0,2900,10.9974138541238,11.0861026755281,10.9974138541238,11.0861026755281,3923.83160008286,0.0,1.0
1998-06-17,14.88,14.94,14.88,14.94,17100,10.9974138541238,11.0417582648259,10.9974138541238,11.0417582648259,23137.0759866955,0.0,1.0
1998-06-18,14.88,15.0,14.81,15.0,12400,10.9974138541238,11.0861026755281,10.9456787083047,11.0861026755281,16777.7627038026,0.0,1.0
1998-06-19,15.12,15.12,14.88,14.88,7300,11.1747914969323,11.1747914969323,10.9974138541238,10.9974138541238,9877.23126917405,0.0,1.0
1998-06-22,15.19,15.25,15.12,15.12,10200,11.2265266427514,11.2708710534535,11.1747914969323,11.1747914969323,13801.0628692569,0.0,1.0
1998-06-23,16.31,16.31,15.31,15.31,19600,12.0542889758575,12.0542889758575,11.3152154641556,11.3152154641556,26519.6894350427,0.0,1.0
1998-06-24,16.69,16.94,16.44,16.5,11900,12.3351369103042,12.5199052882297,12.1503685323787,12.1947129430809,16101.2400141331,0.0,1.0
1998-06-25,16.88,17.0,16.75,16.88,8500,12.4755608775276,12.5642496989318,12.3794813210063,12.4755608775276,11500.8857243807,0.0,1.0
1998-06-26,17.0,17.0,16.81,16.88,4600,12.5642496989318,12.5642496989318,12.4238257317084,12.4755608775276,6224.008744959,0.0,1.0
1998-06-29,17.88,17.88,17.25,17.25,6500,13.2146343892294,13.2146343892294,12.7490180768573,12.7490180768573,8794.79496570296,0.0,1.0
1998-06-30,19.0,19.0,17.81,17.81,46800,14.0423967223355,14.0423967223355,13.1628992434103,13.1628992434103,63322.5237530613,0.0,1.0
1998-07-01,19.06,19.12,18.88,18.88,11700,14.0867411330376,14.1310855437398,13.9537079009313,13.9537079009313,15830.6309382653,0.0,1.0
1998-07-02,19.44,19.44,18.81,19.0,28100,14.3675890674844,14.3675890674844,13.9019727551122,14.0423967223355,38020.5751594234,0.0,1.0
1998-07-06,19.12,19.75,19.0,19.69,33400,14.1310855437398,14.5967018561119,14.0423967223355,14.5523574454098,45191.7156699196,0.0,1.0
1998-07-07,19.25,19.38,19.06,19.19,13400,14.227165100261,14.3232446567822,14.0867411330376,14.1828206895589,18130.8080831414,0.0,1.0
1998-07-08,19.0,19.25,19.0,19.25,14300,14.0423967223355,14.227165100261,14.0423967223355,14.227165100261,19348.5489245465,0.0,1.0
1998-07-09,18.94,19.0,18.81,18.88,3100,13.9980523116334,14.0423967223355,13.9019727551122,13.9537079009313,4194.44067595064,0.0,1.0
1998-07-10,18.81,19.0,18.75,19.0,1600,13.9019727551122,14.0423967223355,13.8576283444101,14.0423967223355,2164.87260694226,0.0,1.0
1998-07-13,18.38,18.81,18.38,18.81,4000,13.5841711450804,13.9019727551122,13.5841711450804,13.9019727551122,5412.18151735564,0.0,1.0
1998-07-14,18.19,18.31,17.62,18.12,16400,13.443747177857,13.5324359992612,13.022475276187,13.3920120320379,22189.9442211582,0.0,1.0
1998-07-15,18.12,18.12,18.06,18.06,1000,13.4733101183251,13.4733101183251,13.4286965086618,13.4286965086618,1344.88109016024,0.11,1.0
1998-07-16,18.38,18.38,18.12,18.12,6000,13.6666357601995,13.6666357601995,13.4733101183251,13.4733101183251,8069.28654096143,0.0,1.0
1998-07-17,18.12,18.25,18.12,18.25,1600,13.4733101183251,13.5699729392623,13.4733101183251,13.5699729392623,2151.80974425638,0.0,1.0
1998-07-20,18.25,18.5,18.25,18.25,4800,13.5699729392623,13.7558629795262,13.5699729392623,13.5699729392623,6455.42923276914,0.0,1.0
1998-07-21,18.25,18.25,18.0,18.25,8800,13.5699729392623,13.5699729392623,13.3840828989984,13.5699729392623,11834.9535934101,0.0,1.0
1998-07-22,18.19,18.25,18.19,18.25,6700,13.525359329599,13.5699729392623,13.525359329599,13.5699729392623,9010.70330407357,0.0,1.0
1998-07-23,18.12,18.25,18.12,18.25,4200,13.4733101183251,13.5699729392623,13.4733101183251,13.5699729392623,5648.50057867299,0.0,1.0
1998-07-24,18.38,18.5,18.25,18.25,6800,13.6666357601995,13.7558629795262,13.5699729392623,13.5699729392623,9145.19141308962,0.0,1.0
1998-07-27,18.38,18.38,18.12,18.12,4600,13.6666357601995,13.6666357601995,13.4733101183251,13.4733101183251,6186.4530147371,0.0,1.0
1998-07-28,18.25,18.38,18.12,18.25,2800,13.5699729392623,13.6666357601995,13.4733101183251,13.5699729392623,3765.66705244866,0.0,1.0
1998-07-29,18.19,18.25,18.0,18.0,4700,13.525359329599,13.5699729392623,13.3840828989984,13.3840828989984,6320.9411237531,0.0,1.0
1998-07-30,18.0,18.12,18.0,18.12,2000,13.3840828989984,13.4733101183251,13.3840828989984,13.4733101183251,2689.76218032048,0.0,1.0
1998-07-31,17.5,17.88,17.44,17.88,7200,13.0123028184707,13.2948556796718,12.9676892088074,13.2948556796718,9683.14384915371,0.0,1.0
1998-08-03,17.25,17.5,17.25,17.25,3100,12.8264127782068,13.0123028184707,12.8264127782068,12.8264127782068,4169.13137949675,0.0,1.0
1998-08-04,17.12,17.25,17.12,17.25,16400,12.7297499572696,12.8264127782068,12.7297499572696,12.8264127782068,22056.0498786279,0.0,1.0
1998-08-05,17.0,17.25,17.0,17.12,8700,12.640522737943,12.8264127782068,12.640522737943,12.7297499572696,11700.465484394,0.0,1.0
1998-08-06,17.06,17.06,17.0,17.0,4400,12.6851363476063,12.6851363476063,12.640522737943,12.640522737943,5917.47679670504,0.0,1.0
1998-08-07,17.12,17.5,17.12,17.12,8900,12.7297499572696,13.0123028184707,12.7297499572696,12.7297499572696,11969.4417024261,0.0,1.0
1998-08-10,17.12,17.12,17.12,17.12,0,12.7297499572696,12.7297499572696,12.7297499572696,12.7297499572696,0,0.0,1.0
1998-08-11,16.88,17.0,16.88,17.0,700,12.5512955186163,12.640522737943,12.5512955186163,12.640522737943,941.416763112167,0.0,1.0
1998-08-12,16.81,16.94,16.75,16.75,2600,12.4992463073424,12.5959091282796,12.4546326976791,12.4546326976791,3496.69083441662,0.0,1.0
1998-08-13,16.25,16.75,16.25,16.75,11100,12.0828526171514,12.4546326976791,12.0828526171514,12.4546326976791,14928.1801007786,0.0,1.0
1998-08-14,16.0,16.25,16.0,16.25,4300,11.8969625768875,12.0828526171514,11.8969625768875,12.0828526171514,5782.98868768902,0.0,1.0
1998-08-17,16.0,16.0,16.0,16.0,800,11.8969625768875,11.8969625768875,11.8969625768875,11.8969625768875,1075.90487212819,0.0,1.0
1998-08-18,17.75,17.75,17.69,17.75,11700,13.1981928587346,13.1981928587346,13.1535792490712,13.1981928587346,15735.1087548747,0.0,1.0
1998-08-19,17.62,17.75,17.62,17.75,79600,13.1015300377974,13.1981928587346,13.1015300377974,13.1981928587346,107052.534776755,0.0,1.0
1998-08-20,17.44,17.62,17.38,17.5,37100,12.9676892088074,13.1015300377974,12.923075599144,13.0123028184707,49895.0884449447,0.0,1.0
1998-08-21,17.44,17.5,17.44,17.44,11100,12.9676892088074,13.0123028184707,12.9676892088074,12.9676892088074,14928.1801007786,0.0,1.0
1998-08-24,17.56,17.69,17.5,17.5,13600,13.056916428134,13.1535792490712,13.0123028184707,13.0123028184707,18290.3828261793,0.0,1.0
1998-08-25,17.5,17.62,17.5,17.56,9600,13.0123028184707,13.1015300377974,13.0123028184707,13.056916428134,12910.8584655383,0.0,1.0
1998-08-26,17.62,17.62,17.5,17.5,2600,13.1015300377974,13.1015300377974,13.0123028184707,13.0123028184707,3496.6908344166,0.0,1.0
1998-08-27,17.56,17.56,17.44,17.44,500,13.056916428134,13.056916428134,12.9676892088074,12.9676892088074,672.44054508012,0.0,1.0
1998-08-28,17.19,17.44,17.12,17.44,4600,12.7817991685435,12.9676892088074,12.7297499572696,12.9676892088074,6186.45301473709,0.0,1.0
1998-08-31,17.12,17.12,16.94,17.0,2400,12.7297499572696,12.7297499572696,12.5959091282796,12.640522737943,3227.71461638457,0.0,1.0
1998-09-01,17.19,17.19,17.19,17.19,200,12.7817991685435,12.7817991685435,12.7817991685435,12.7817991685435,268.976218032047,0.0,1.0
1998-09-02,17.06,17.19,17.0,17.12,4100,12.6851363476063,12.7817991685435,12.640522737943,12.7297499572696,5514.01246965697,0.0,1.0
1998-09-03,17.0,17.0,17.0,17.0,10600,12.640522737943,12.640522737943,12.640522737943,12.640522737943,14255.7395556985,0.0,1.0
1998-09-04,16.88,16.94,16.75,16.94,7200,12.5512955186163,12.5959091282796,12.4546326976791,12.5959091282796,9683.14384915371,0.0,1.0
1998-09-08,16.88,17.0,16.88,17.0,1800,12.5512955186163,12.640522737943,12.5512955186163,12.640522737943,2420.78596228843,0.0,1.0
1998-09-09,16.94,17.0,16.94,17.0,3000,12.5959091282796,12.640522737943,12.5959091282796,12.640522737943,4034.64327048072,0.0,1.0
1998-09-10,16.56,16.75,16.5,16.75,2700,12.3133562670786,12.4546326976791,12.2687426574152,12.4546326976791,3631.17894343263,0.0,1.0
1998-09-11,16.75,16.75,16.75,16.75,1900,12.4546326976791,12.4546326976791,12.4546326976791,12.4546326976791,2555.27407130445,0.0,1.0
1998-09-14,16.5,16.62,16.25,16.5,9500,12.2687426574152,12.3579698767419,12.0828526171514,12.2687426574152,12776.3703565223,0.0,1.0
1998-09-15,16.31,16.5,16.0,16.5,7700,12.1274662268147,12.2687426574152,11.8969625768875,12.2687426574152,10355.5843942338,0.0,1.0
1998-09-16,16.06,16.12,16.0,16.12,5700,11.9415761865508,11.9861897962142,11.8969625768875,11.9861897962142,7665.82221391337,0.0,1.0
1998-09-17,16.06,16.06,16.0,16.0,900,11.9415761865508,11.9415761865508,11.8969625768875,11.8969625768875,1210.39298114422,0.0,1.0
1998-09-18,16.06,16.06,16.06,16.06,0,11.9415761865508,11.9415761865508,11.9415761865508,11.9415761865508,0,0.0,1.0
1998-09-21,15.62,16.0,15.62,16.0,3400,11.6144097156864,11.8969625768875,11.6144097156864,11.8969625768875,4572.59570654481,0.0,1.0
1998-09-22,15.0,15.12,15.0,15.12,3700,11.153402415832,11.2426296351587,11.153402415832,11.2426296351587,4976.06003359289,0.0,1.0
1998-09-23,14.94,15.0,14.88,15.0,15400,11.1087888061687,11.153402415832,11.0641751965054,11.153402415832,20711.1687884677,0.0,1.0
1998-09-24,14.19,14.75,14.19,14.75,5000,10.5511186853771,10.9675123755682,10.5511186853771,10.9675123755682,6724.40545080118,0.0,1.0
1998-09-25,14.38,14.5,13.75,14.38,12700,10.6923951159776,10.7816223353043,10.2239522145127,10.6923951159776,17079.9898450351,0.0,1.0
1998-09-28,14.06,14.38,13.88,14.38,10000,10.4544558644399,10.6923951159776,10.3206150354499,10.6923951159776,13448.8109016024,0.0,1.0
1998-09-29,13.94,14.0,13.5,14.0,13700,10.3652286451132,10.4098422547766,10.0380621742488,10.4098422547766,18424.8709351953,0.0,1.0
1998-09-30,13.81,13.88,13.69,13.88,2000,10.268565824176,10.3206150354499,10.1793386048494,10.3206150354499,2689.76218032048,0.0,1.0
1998-10-01,13.81,13.94,13.38,13.44,26700,10.268565824176,10.3652286451132,9.94883495492217,9.9934485645855,35908.3251072784,0.0,1.0
1998-10-02,13.31,13.56,13.0,13.56,7500,9.89678574364829,10.0826757839122,9.66628209372109,10.0826757839122,10086.6081762018,0.0,1.0
1998-10-05,11.75,12.94,11.0,12.94,32900,8.73683189240176,9.62166848405776,8.17916177161015,9.62166848405776,44246.5878662718,0.0,1.0
1998-10-06,11.25,11.88,11.25,11.88,25300,8.36505181187402,8.83349471333897,8.36505181187402,8.83349471333897,34025.491581054,0.0,1.0
1998-10-07,10.88,11.38,10.62,11.38,19900,8.0899345522835,8.46171463281123,7.89660891040908,8.46171463281123,26763.1336941887,0.0,1.0
1998-10-08,11.25,11.25,10.75,10.75,30200,8.36505181187402,8.36505181187402,7.99327173134629,7.99327173134629,40615.4089228392,0.0,1.0
1998-10-09,12.12,12.12,11.38,11.38,17500,9.01194915199228,9.01194915199228,8.46171463281123,8.46171463281123,23535.4190778041,0.0,1.0
1998-10-12,13.12,13.12,12.12,12.12,20200,9.75550931304775,9.75550931304775,9.01194915199228,9.01194915199228,27166.5980212368,0.0,1.0
1998-10-13,13.06,13.12,12.75,13.0,5900,9.71089570338442,9.75550931304775,9.48039205345722,9.66628209372109,7934.7984319454,0.0,1.0
1998-10-14,13.38,13.38,13.06,13.06,7000,10.0306265726383,10.0306265726383,9.79073116880836,9.79073116880836,9337.40273568625,0.11,1.0
1998-10-15,13.25,13.31,13.0,13.31,7100,9.93316906483237,9.97814945305048,9.74575078059025,9.97814945305048,9470.79420333893,0.0,1.0
1998-10-16,13.62,13.75,13.31,13.31,6600,10.2105481255107,10.3080056333166,9.97814945305048,9.97814945305048,8803.83686507563,0.0,1.0
1998-10-19,13.5,13.5,13.5,13.5,6000,10.1205873490745,10.1205873490745,10.1205873490745,10.1205873490745,8003.48805915965,0.0,1.0
1998-10-20,13.12,13.62,13.12,13.62,9600,9.83571155702646,10.2105481255107,9.83571155702646,10.2105481255107,12805.5808946555,0.0,1.0
1998-10-21,13.06,13.31,13.06,13.25,3500,9.79073116880836,9.97814945305048,9.79073116880836,9.93316906483237,4668.70136784313,0.0,1.0
1998-10-22,13.31,13.31,13.0,13.19,7600,9.97814945305048,9.97814945305048,9.74575078059025,9.88818867661426,10137.7515416022,0.0,1.0
1998-10-23,13.5,13.56,13.19,13.31,4500,10.1205873490745,10.1655677372926,9.88818867661426,9.97814945305048,6002.61604436974,0.0,1.0
1998-10-26,12.88,13.62,12.88,13.62,8200,9.65579000415403,10.2105481255107,9.65579000415403,10.2105481255107,10938.1003475182,0.0,1.0
1998-10-27,13.38,13.38,13.0,13.0,3500,10.0306265726383,10.0306265726383,9.74575078059025,9.74575078059025,4668.70136784312,0.0,1.0
1998-10-28,13.19,13.5,13.0,13.5,2300,9.88818867661426,10.1205873490745,9.74575078059025,10.1205873490745,3068.0037560112,0.0,1.0
1998-10-29,13.31,13.31,13.31,13.31,500,9.97814945305048,9.97814945305048,9.97814945305048,9.97814945305048,666.957338263305,0.0,1.0
1998-10-30,13.75,13.75,13.31,13.31,5000,10.3080056333166,10.3080056333166,9.97814945305048,9.97814945305048,6669.57338263306,0.0,1.0
1998-11-02,13.62,13.75,13.38,13.75,15500,10.2105481255107,10.3080056333166,10.0306265726383,10.3080056333166,20675.6774861625,0.0,1.0
1998-11-03,13.38,13.62,13.31,13.62,12700,10.0306265726383,10.2105481255107,9.97814945305048,10.2105481255107,16940.7163918879,0.0,1.0
1998-11-04,13.62,13.62,13.38,13.38,14400,10.2105481255107,10.2105481255107,10.0306265726383,10.0306265726383,19208.3713419832,0.0,1.0
1998-11-05,14.25,14.25,13.62,13.62,21600,10.6828422018008,10.6828422018008,10.2105481255107,10.2105481255107,28812.5570129749,0.0,1.0
1998-11-06,14.56,14.62,14.25,14.25,11200,10.9152408742611,10.9602212624792,10.6828422018008,10.6828422018008,14939.844377098,0.0,1.0
1998-11-09,14.56,14.56,14.44,14.56,6100,10.9152408742611,10.9152408742611,10.8252800978249,10.9152408742611,8136.87952681231,0.0,1.0
1998-11-10,14.56,14.56,14.5,14.5,1700,10.9152408742611,10.9152408742611,10.870260486043,10.870260486043,2267.65495009523,0.0,1.0
1998-11-11,14.75,14.94,14.5,14.56,7800,11.0576787702851,11.2001166663091,10.870260486043,10.9152408742611,10404.5344769075,0.0,1.0
1998-11-12,15.19,15.19,15.0,15.0,3100,11.3875349505512,11.3875349505512,11.2450970545272,11.2450970545272,4135.1354972325,0.0,1.0
1998-11-13,15.31,15.31,14.94,15.31,4600,11.4774957269874,11.4774957269874,11.2001166663091,11.4774957269874,6136.00751202243,0.0,1.0
1998-11-16,14.75,15.44,14.75,15.44,7000,11.0576787702851,11.5749532347933,11.0576787702851,11.5749532347933,9337.40273568626,0.0,1.0
1998-11-17,14.12,14.5,14.12,14.38,6000,10.5853846939949,10.870260486043,10.5853846939949,10.7802997096068,8003.4880591597,0.0,1.0
1998-11-18,14.19,14.19,14.19,14.19,800,10.6378618135827,10.6378618135827,10.6378618135827,10.6378618135827,1067.13174122129,0.0,1.0
1998-11-19,12.88,14.19,12.5,14.19,79000,9.65579000415403,10.6378618135827,9.37091421210601,10.6378618135827,105379.259445602,0.0,1.0
1998-11-20,12.88,12.88,12.88,12.88,300,9.65579000415403,9.65579000415403,9.65579000415403,9.65579000415403,400.174402957983,0.0,1.0
1998-11-23,12.38,13.0,12.38,12.81,18800,9.28095343566979,9.74575078059025,9.28095343566979,9.60331288456624,25077.5959187003,0.0,1.0
1998-11-24,12.25,12.44,12.25,12.38,4800,9.18349592786389,9.3259338238879,9.18349592786389,9.28095343566979,6402.79044732773,0.0,1.0
1998-11-25,12.5,12.62,12.12,12.12,6100,9.37091421210601,9.46087498854222,9.08603842005798,9.08603842005798,8136.87952681232,0.0,1.0
1998-11-27,12.5,12.5,12.5,12.5,0,9.37091421210601,9.37091421210601,9.37091421210601,9.37091421210601,0,0.0,1.0
1998-11-30,12.62,12.75,12.5,12.56,2300,9.46087498854222,9.55833249634813,9.37091421210601,9.41589460032412,3068.00375601121,0.0,1.0
1998-12-01,13.0,13.0,12.5,12.5,6400,9.74575078059025,9.74575078059025,9.37091421210601,9.37091421210601,8537.05392977031,0.0,1.0
1998-12-02,13.12,13.12,13.0,13.0,3600,9.83571155702646,9.83571155702646,9.74575078059025,9.74575078059025,4802.0928354958,0.0,1.0
1998-12-03,12.75,13.0,12.75,13.0,3000,9.55833249634813,9.74575078059025,9.55833249634813,9.74575078059025,4001.74402957983,0.0,1.0
1998-12-04,12.25,12.62,12.25,12.62,21800,9.18349592786389,9.46087498854222,9.18349592786389,9.46087498854222,29079.3399482801,0.0,1.0
1998-12-07,12.62,12.62,12.38,12.38,1900,9.46087498854222,9.46087498854222,9.28095343566979,9.28095343566979,2534.43788540056,0.0,1.0
1998-12-08,12.62,12.62,12.62,12.62,0,9.46087498854222,9.46087498854222,9.46087498854222,9.46087498854222,0,0.0,1.0
1998-12-09,12.62,12.62,12.62,12.62,0,9.46087498854222,9.46087498854222,9.46087498854222,9.46087498854222,0,0.0,1.0
1998-12-10,12.25,12.62,12.25,12.62,8200,9.18349592786389,9.46087498854222,9.18349592786389,9.46087498854222,10938.1003475182,0.0,1.0
1998-12-11,12.25,12.25,12.25,12.25,3100,9.18349592786389,9.18349592786389,9.18349592786389,9.18349592786389,4135.13549723249,0.0,1.0
1998-12-14,12.25,12.38,12.25,12.38,21000,9.18349592786389,9.28095343566979,9.18349592786389,9.28095343566979,28012.2082070588,0.0,1.0
1998-12-15,12.25,12.31,12.25,12.31,53800,9.18349592786389,9.228476316082,9.18349592786389,9.228476316082,71764.6095971316,0.0,1.0
1998-12-16,12.25,12.25,12.25,12.25,400,9.18349592786389,9.18349592786389,9.18349592786389,9.18349592786389,533.565870610644,0.0,1.0
1998-12-17,12.25,12.38,12.25,12.38,14100,9.18349592786389,9.28095343566979,9.18349592786389,9.28095343566979,18808.1969390252,0.0,1.0
1998-12-18,12.25,12.25,12.25,12.25,23700,9.18349592786389,9.18349592786389,9.18349592786389,9.18349592786389,31613.7778336807,0.0,1.0
1998-12-21,12.12,12.25,12.12,12.19,17900,9.08603842005798,9.18349592786389,9.08603842005798,9.13851553964578,23877.0727098263,0.0,1.0
1998-12-22,12.12,12.25,12.12,12.19,2700,9.08603842005798,9.18349592786389,9.08603842005798,9.13851553964578,3601.56962662185,0.0,1.0
1998-12-23,11.94,12.12,11.94,12.12,10600,8.95109725540366,9.08603842005798,8.95109725540366,9.08603842005798,14139.4955711821,0.0,1.0
1998-12-24,11.94,11.94,11.81,11.81,2300,8.95109725540366,8.95109725540366,8.85363974759776,8.85363974759776,3068.0037560112,0.0,1.0
1998-12-28,11.75,11.88,11.75,11.88,10000,8.80865935937965,8.90611686718555,8.80865935937965,8.90611686718555,13339.1467652661,0.0,1.0
1998-12-29,11.62,11.81,11.5,11.81,5600,8.71120185157374,8.85363974759776,8.62124107513753,8.85363974759776,7469.92218854902,0.0,1.0
1998-12-30,11.5,11.5,11.5,11.5,30900,8.62124107513753,8.62124107513753,8.62124107513753,8.62124107513753,41217.9635046722,0.0,1.0
1998-12-31,11.44,11.5,11.38,11.5,7000,8.57626068691942,8.62124107513753,8.53128029870131,8.62124107513753,9337.40273568627,0.0,1.0
1999-01-04,11.56,11.56,11.56,11.56,200,8.66622146335563,8.66622146335563,8.66622146335563,8.66622146335563,266.782935305322,0.0,1.0
1999-01-05,11.44,11.5,11.38,11.38,5600,8.57626068691942,8.62124107513753,8.53128029870131,8.53128029870131,7469.92218854902,0.0,1.0
1999-01-06,11.69,11.69,11.56,11.56,2000,8.76367897116154,8.76367897116154,8.66622146335563,8.66622146335563,2667.82935305322,0.0,1.0
1999-01-07,11.5,11.62,11.5,11.56,26700,8.62124107513753,8.71120185157374,8.62124107513753,8.66622146335563,35615.5218632605,0.0,1.0
1999-01-08,11.38,11.62,11.25,11.5,61700,8.53128029870131,8.71120185157374,8.43382279089541,8.62124107513753,82302.5355416919,0.0,1.0
1999-01-11,11.38,11.5,11.25,11.5,7800,8.53128029870131,8.62124107513753,8.43382279089541,8.62124107513753,10404.5344769076,0.0,1.0
1999-01-12,11.12,11.25,11.12,11.25,10600,8.3363652830895,8.43382279089541,8.3363652830895,8.43382279089541,14139.4955711821,0.0,1.0
1999-01-13,11.38,11.75,11.0,11.0,65000,8.61374434376784,8.89380457287101,8.3261149192835,8.3261149192835,85874.3852242588,0.11,1.0
1999-01-14,11.69,11.69,11.5,11.5,3000,8.84838940058401,8.84838940058401,8.70457468834184,8.70457468834184,3963.43316419656,0.0,1.0
1999-01-15,11.44,11.56,11.44,11.56,1800,8.65915951605484,8.74998986062884,8.65915951605484,8.74998986062884,2378.05989851794,0.0,1.0
1999-01-19,12.0,12.12,11.56,11.56,12000,9.08303445740018,9.17386480197418,8.74998986062884,8.74998986062884,15853.7326567862,0.0,1.0
1999-01-20,11.94,12.0,11.81,12.0,6100,9.03761928511318,9.08303445740018,8.93921974515801,9.08303445740018,8058.98076719968,0.0,1.0
1999-01-21,12.38,12.38,11.81,12.0,16800,9.37066388188452,9.37066388188452,8.93921974515801,9.08303445740018,22195.2257195007,0.0,1.0
1999-01-22,12.5,12.5,12.12,12.25,5900,9.46149422645852,9.46149422645852,9.17386480197418,9.27226434192935,7794.75188958657,0.0,1.0
1999-01-25,12.25,12.62,12.25,12.62,5900,9.27226434192935,9.55232457103252,9.27226434192935,9.55232457103252,7794.75188958657,0.0,1.0
1999-01-26,12.38,12.44,12.31,12.31,5000,9.37066388188452,9.41607905417152,9.31767951421635,9.31767951421635,6605.7219403276,0.0,1.0
1999-01-27,12.19,12.25,12.06,12.25,16000,9.22684916964235,9.27226434192935,9.12844962968718,9.27226434192935,21138.3102090483,0.0,1.0
1999-01-28,12.25,12.25,12.25,12.25,2600,9.27226434192935,9.27226434192935,9.27226434192935,9.27226434192935,3434.97540897035,0.0,1.0
1999-01-29,12.0,12.25,12.0,12.25,17900,9.08303445740018,9.27226434192935,9.08303445740018,9.27226434192935,23648.4845463728,0.0,1.0
1999-02-01,12.12,12.12,11.88,12.0,15800,9.17386480197418,9.17386480197418,8.99220411282618,9.08303445740018,20874.0813314352,0.0,1.0
1999-02-02,12.06,12.25,12.0,12.25,2400,9.12844962968718,9.27226434192935,9.08303445740018,9.27226434192935,3170.74653135725,0.0,1.0
1999-02-03,12.0,12.19,12.0,12.0,7800,9.08303445740018,9.22684916964235,9.08303445740018,9.08303445740018,10304.9262269111,0.0,1.0
1999-02-04,12.0,12.0,11.88,11.88,7500,9.08303445740018,9.08303445740018,8.99220411282618,8.99220411282618,9908.5829104914,0.0,1.0
1999-02-05,11.88,12.0,11.88,12.0,2100,8.99220411282618,9.08303445740018,8.99220411282618,9.08303445740018,2774.40321493759,0.0,1.0
1999-02-08,11.88,11.88,11.88,11.88,3500,8.99220411282618,8.99220411282618,8.99220411282618,8.99220411282618,4624.00535822932,0.0,1.0
1999-02-09,12.0,12.0,12.0,12.0,6700,9.08303445740018,9.08303445740018,9.08303445740018,9.08303445740018,8851.66740003899,0.0,1.0
1999-02-10,12.06,12.19,12.06,12.12,5400,9.12844962968718,9.22684916964235,9.12844962968718,9.17386480197418,7134.17969555381,0.0,1.0
1999-02-11,12.0,12.5,12.0,12.19,5800,9.08303445740018,9.46149422645852,9.08303445740018,9.22684916964235,7662.63745078002,0.0,1.0
1999-02-12,12.0,12.0,12.0,12.0,600,9.08303445740018,9.08303445740018,9.08303445740018,9.08303445740018,792.686632839312,0.0,1.0
1999-02-16,11.88,12.0,11.88,12.0,12900,8.99220411282618,9.08303445740018,8.99220411282618,9.08303445740018,17042.7626060452,0.0,1.0
1999-02-17,12.0,12.0,12.0,12.0,6600,9.08303445740018,9.08303445740018,9.08303445740018,9.08303445740018,8719.55296123244,0.0,1.0
1999-02-18,12.0,12.12,11.88,11.94,7200,9.08303445740018,9.17386480197418,8.99220411282618,9.03761928511318,9512.23959407175,0.0,1.0
1999-02-19,11.88,12.06,11.88,12.06,11200,8.99220411282618,9.12844962968718,8.99220411282618,9.12844962968718,14796.8171463338,0.0,1.0
1999-02-22,11.75,11.88,11.75,11.88,4800,8.89380457287101,8.99220411282618,8.89380457287101,8.99220411282618,6341.4930627145,0.0,1.0
1999-02-23,9.5,11.75,9.38,11.75,57200,7.19073561210848,8.89380457287101,7.09990526753448,8.89380457287101,75569.4589973477,0.0,1.0
1999-02-24,10.0,10.0,9.38,9.38,12500,7.56919538116682,7.56919538116682,7.09990526753448,7.09990526753448,16514.304850819,0.0,1.0
1999-02-25,9.88,9.88,9.75,9.75,3200,7.47836503659282,7.47836503659282,7.37996549663765,7.37996549663765,4227.66204180966,0.0,1.0
1999-02-26,9.75,10.0,9.75,10.0,13200,7.37996549663765,7.56919538116682,7.37996549663765,7.56919538116682,17439.1059224649,0.0,1.0
1999-03-01,9.69,9.75,9.62,9.75,1300,7.33455032435065,7.37996549663765,7.28156595668248,7.37996549663765,1717.48770448518,0.0,1.0
1999-03-02,9.0,9.62,8.88,9.62,36000,6.81227584305014,7.28156595668248,6.72144549847614,7.28156595668248,47561.1979703587,0.0,1.0
1999-03-03,8.75,8.88,8.75,8.88,3100,6.62304595852097,6.72144549847614,6.62304595852097,6.72144549847614,4095.54760300311,0.0,1.0
1999-03-04,8.5,8.88,8.5,8.88,6400,6.4338160739918,6.72144549847614,6.4338160739918,6.72144549847614,8455.32408361932,0.0,1.0
1999-03-05,8.5,8.5,8.12,8.5,6600,6.4338160739918,6.4338160739918,6.14618664950746,6.4338160739918,8719.55296123243,0.0,1.0
1999-03-08,8.5,8.88,8.5,8.62,23400,6.4338160739918,6.72144549847614,6.4338160739918,6.5246464185658,30914.7786807332,0.0,1.0
1999-03-09,8.12,8.38,8.12,8.38,40100,6.14618664950746,6.3429857294178,6.14618664950746,6.3429857294178,52977.8899614273,0.0,1.0
1999-03-10,8.0,8.25,7.88,8.25,42300,6.05535630493346,6.24458618946263,5.96452596035945,6.24458618946263,55884.4076151715,0.0,1.0
1999-03-11,8.06,8.12,7.94,8.0,6300,6.10077147722046,6.14618664950746,6.00994113264646,6.05535630493346,8323.20964481277,0.0,1.0
1999-03-12,8.0,8.38,8.0,8.0,34600,6.05535630493346,6.3429857294178,6.05535630493346,6.05535630493346,45711.595827067,0.0,1.0
1999-03-15,8.0,8.0,7.88,8.0,25600,6.05535630493346,6.05535630493346,5.96452596035945,6.05535630493346,33821.2963344773,0.0,1.0
1999-03-16,8.0,8.25,8.0,8.0,21700,6.05535630493346,6.24458618946263,6.05535630493346,6.05535630493346,28668.8332210218,0.0,1.0
1999-03-17,8.19,8.19,7.88,8.12,32500,6.19917101717563,6.19917101717563,5.96452596035945,6.14618664950746,42937.1926121294,0.0,1.0
1999-03-18,8.25,8.38,8.12,8.12,9000,6.24458618946263,6.3429857294178,6.14618664950746,6.14618664950746,11890.2994925897,0.0,1.0
1999-03-19,8.12,8.38,8.0,8.38,12100,6.14618664950746,6.3429857294178,6.05535630493346,6.3429857294178,15985.8470955928,0.0,1.0
1999-03-22,8.38,8.38,8.12,8.12,6100,6.3429857294178,6.3429857294178,6.14618664950746,6.14618664950746,8058.98076719967,0.0,1.0
1999-03-23,8.12,8.44,8.0,8.38,6700,6.14618664950746,6.3884009017048,6.05535630493346,6.3429857294178,8851.66740003898,0.0,1.0
1999-03-24,8.12,8.12,8.0,8.0,2600,6.14618664950746,6.14618664950746,6.05535630493346,6.05535630493346,3434.97540897035,0.0,1.0
1999-03-25,8.12,8.12,8.06,8.12,7800,6.14618664950746,6.14618664950746,6.10077147722046,6.14618664950746,10304.9262269111,0.0,1.0
1999-03-26,8.0,8.12,8.0,8.12,1200,6.05535630493346,6.14618664950746,6.05535630493346,6.14618664950746,1585.37326567862,0.0,1.0
1999-03-29,7.94,8.0,7.88,8.0,13600,6.00994113264646,6.05535630493346,5.96452596035945,6.05535630493346,17967.5636776911,0.0,1.0
1999-03-30,7.94,7.94,7.88,7.88,4600,6.00994113264646,6.00994113264646,5.96452596035945,5.96452596035945,6077.26418510139,0.0,1.0
1999-03-31,7.88,8.0,7.88,7.88,16800,5.96452596035945,6.05535630493346,5.96452596035945,5.96452596035945,22195.2257195008,0.0,1.0
1999-04-01,7.75,8.0,7.75,8.0,7500,5.86612642040429,6.05535630493346,5.86612642040429,6.05535630493346,9908.58291049139,0.0,1.0
1999-04-05,7.38,7.69,7.25,7.69,32400,5.58606619130111,5.82071124811728,5.48766665134594,5.82071124811728,42805.0781733229,0.0,1.0
1999-04-06,7.0,7.38,6.94,7.38,20900,5.29843676681677,5.58606619130111,5.25302159452977,5.58606619130111,27611.9177105694,0.0,1.0
1999-04-07,7.19,7.25,7.12,7.12,7000,5.44225147905894,5.48766665134594,5.38926711139078,5.38926711139078,9248.01071645865,0.0,1.0
1999-04-08,7.25,7.25,7.25,7.25,600,5.48766665134594,5.48766665134594,5.48766665134594,5.48766665134594,792.686632839313,0.0,1.0
1999-04-09,7.38,7.5,7.25,7.25,14300,5.58606619130111,5.67689653587511,5.48766665134594,5.48766665134594,18892.3647493369,0.0,1.0
1999-04-12,7.06,7.12,6.88,7.12,9900,5.42711308829661,5.47323586241811,5.28874476593211,5.47323586241811,12878.6702732847,0.11,1.0
1999-04-13,7.31,7.5,7.19,7.19,5700,5.61929131380286,5.76534676518762,5.52704576555986,5.52704576555986,7414.99197552757,0.0,1.0
1999-04-14,7.62,7.62,7.38,7.38,20300,5.85759231343062,5.85759231343062,5.67310121694461,5.67310121694461,26407.7784391596,0.0,1.0
1999-04-15,7.62,7.62,7.62,7.62,27900,5.85759231343062,5.85759231343062,5.85759231343062,5.85759231343062,36294.4344065297,0.0,1.0
1999-04-16,7.38,7.62,7.31,7.62,64000,5.67310121694461,5.85759231343062,5.61929131380286,5.85759231343062,83256.0502515377,0.0,1.0
1999-04-19,7.5,7.5,7.38,7.38,13000,5.76534676518762,5.76534676518762,5.67310121694461,5.67310121694461,16911.3852073436,0.0,1.0
1999-04-20,7.75,7.75,7.38,7.5,14400,5.95752499069387,5.95752499069387,5.67310121694461,5.76534676518762,18732.611306596,0.0,1.0
1999-04-21,7.94,8.0,7.44,7.44,15400,6.10358044207862,6.14970321620012,5.71922399106612,5.71922399106612,20033.4870917762,0.0,1.0
1999-04-22,9.0,9.0,7.94,7.94,95100,6.91841611822514,6.91841611822514,6.10358044207862,6.10358044207862,123713.287170644,0.0,1.0
1999-04-23,9.44,9.62,9.0,9.0,32300,7.25664979511615,7.39501811748065,6.91841611822514,6.91841611822514,42018.2878613229,0.0,1.0
1999-04-26,9.25,9.56,9.19,9.5,30400,7.11059434373139,7.34889534335915,7.06447156960989,7.30277256923765,39546.6238694804,0.0,1.0
1999-04-27,9.25,9.31,9.19,9.25,11400,7.11059434373139,7.15671711785289,7.06447156960989,7.11059434373139,14829.9839510551,0.0,1.0
1999-04-28,9.38,9.44,9.25,9.25,19800,7.21052702099465,7.25664979511615,7.11059434373139,7.11059434373139,25757.3405465694,0.0,1.0
1999-04-29,9.56,9.56,9.44,9.5,10700,7.34889534335915,7.34889534335915,7.25664979511615,7.30277256923765,13919.3709014289,0.0,1.0
1999-04-30,9.44,9.5,9.38,9.5,2800,7.25664979511615,7.30277256923765,7.21052702099465,7.30277256923765,3642.45219850477,0.0,1.0
1999-05-03,9.31,9.56,9.31,9.56,4300,7.15671711785289,7.34889534335915,7.15671711785289,7.34889534335915,5593.76587627519,0.0,1.0
1999-05-04,9.56,9.56,9.31,9.44,3900,7.34889534335915,7.34889534335915,7.15671711785289,7.25664979511615,5073.41556220307,0.0,1.0
1999-05-05,10.12,10.12,9.62,9.62,15100,7.77937456849316,7.77937456849316,7.39501811748065,7.39501811748065,19643.2243562221,0.0,1.0
1999-05-06,10.12,10.12,10.0,10.06,4100,7.77937456849316,7.77937456849316,7.68712902025015,7.73325179437166,5333.59071923913,0.0,1.0
1999-05-07,10.25,10.25,10.25,10.25,2400,7.87930724575641,7.87930724575641,7.87930724575641,7.87930724575641,3122.10188443266,0.0,1.0
1999-05-10,10.12,10.12,10.12,10.12,500,7.77937456849316,7.77937456849316,7.77937456849316,7.77937456849316,650.437892590137,0.0,1.0
1999-05-11,10.12,10.12,10.12,10.12,200,7.77937456849316,7.77937456849316,7.77937456849316,7.77937456849316,260.175157036055,0.0,1.0
1999-05-12,10.12,10.12,10.06,10.06,700,7.77937456849316,7.77937456849316,7.73325179437166,7.73325179437166,910.613049626192,0.0,1.0
1999-05-13,9.94,10.06,9.88,10.06,2400,7.64100624612865,7.73325179437166,7.59488347200715,7.73325179437166,3122.10188443266,0.0,1.0
1999-05-14,9.56,9.94,9.56,9.94,5000,7.34889534335915,7.64100624612865,7.34889534335915,7.64100624612865,6504.37892590137,0.0,1.0
1999-05-17,9.62,9.75,9.56,9.56,3700,7.39501811748065,7.4949507947439,7.34889534335915,7.34889534335915,4813.24040516702,0.0,1.0
1999-05-18,9.25,9.56,9.25,9.56,28200,7.11059434373139,7.34889534335915,7.11059434373139,7.34889534335915,36684.6971420838,0.0,1.0
1999-05-19,9.25,9.31,9.25,9.31,14200,7.11059434373139,7.15671711785289,7.11059434373139,7.15671711785289,18472.4361495599,0.0,1.0
1999-05-20,9.25,9.5,9.25,9.38,2800,7.11059434373139,7.30277256923765,7.11059434373139,7.21052702099465,3642.45219850477,0.0,1.0
1999-05-21,9.25,9.25,9.25,9.25,10000,7.11059434373139,7.11059434373139,7.11059434373139,7.11059434373139,13008.7578518028,0.0,1.0
1999-05-24,9.25,9.38,9.25,9.38,2000,7.11059434373139,7.21052702099465,7.11059434373139,7.21052702099465,2601.75157036055,0.0,1.0
1999-05-25,9.25,9.31,9.25,9.31,12400,7.11059434373139,7.15671711785289,7.11059434373139,7.15671711785289,16130.8597362354,0.0,1.0
1999-05-26,9.31,9.31,9.31,9.31,1100,7.15671711785289,7.15671711785289,7.15671711785289,7.15671711785289,1430.9633636983,0.0,1.0
1999-05-27,9.25,9.25,9.25,9.25,93500,7.11059434373139,7.11059434373139,7.11059434373139,7.11059434373139,121631.885914356,0.0,1.0
1999-05-28,9.19,9.25,9.19,9.19,800,7.06447156960989,7.11059434373139,7.06447156960989,7.06447156960989,1040.70062814422,0.0,1.0
1999-06-01,8.88,9.19,8.88,9.19,2700,6.82617056998214,7.06447156960989,6.82617056998214,7.06447156960989,3512.36461998674,0.0,1.0
1999-06-02,8.75,9.0,8.75,9.0,2200,6.72623789271889,6.91841611822514,6.72623789271889,6.91841611822514,2861.9267273966,0.0,1.0
1999-06-03,8.81,8.88,8.81,8.88,10600,6.77236066684039,6.82617056998214,6.77236066684039,6.82617056998214,13789.2833229109,0.0,1.0
1999-06-04,8.88,8.88,8.81,8.81,5200,6.82617056998214,6.82617056998214,6.77236066684039,6.77236066684039,6764.55408293743,0.0,1.0
1999-06-07,9.0,9.0,8.81,8.81,10600,6.91841611822514,6.91841611822514,6.77236066684039,6.77236066684039,13789.2833229109,0.0,1.0
1999-06-08,8.94,9.0,8.94,8.94,5300,6.87229334410364,6.91841611822514,6.87229334410364,6.87229334410364,6894.64166145546,0.0,1.0
1999-06-09,8.94,8.94,8.94,8.94,300,6.87229334410364,6.87229334410364,6.87229334410364,6.87229334410364,390.262735554082,0.0,1.0
1999-06-10,8.94,8.94,8.88,8.94,1300,6.87229334410364,6.87229334410364,6.82617056998214,6.87229334410364,1691.13852073436,0.0,1.0
1999-06-11,9.0,9.0,8.94,9.0,5900,6.91841611822514,6.91841611822514,6.87229334410364,6.91841611822514,7675.16713256362,0.0,1.0
1999-06-14,8.88,9.0,8.81,9.0,3300,6.82617056998214,6.91841611822514,6.77236066684039,6.91841611822514,4292.89009109491,0.0,1.0
1999-06-15,8.56,8.88,8.56,8.81,25800,6.58018244133413,6.82617056998214,6.58018244133413,6.77236066684039,33562.5952576511,0.0,1.0
1999-06-16,8.25,8.62,8.25,8.62,4900,6.34188144170638,6.62630521545563,6.34188144170638,6.62630521545563,6374.29134738335,0.0,1.0
1999-06-17,8.38,8.38,8.19,8.25,12700,6.44181411896963,6.44181411896963,6.29575866758488,6.34188144170638,16521.1224717895,0.0,1.0
1999-06-18,8.5,8.5,8.19,8.31,3500,6.53405966721263,6.53405966721263,6.29575866758488,6.38800421582788,4553.06524813096,0.0,1.0
1999-06-21,8.62,8.69,8.5,8.5,64200,6.62630521545563,6.68011511859738,6.53405966721263,6.53405966721263,83516.2254085737,0.0,1.0
1999-06-22,8.75,8.75,8.62,8.62,9200,6.72623789271889,6.72623789271889,6.62630521545563,6.62630521545563,11968.0572236585,0.0,1.0
1999-06-23,8.88,8.88,8.81,8.81,500,6.82617056998214,6.82617056998214,6.77236066684039,6.77236066684039,650.437892590137,0.0,1.0
1999-06-24,8.75,8.75,8.62,8.75,6900,6.72623789271889,6.72623789271889,6.62630521545563,6.72623789271889,8976.04291774389,0.0,1.0
1999-06-25,8.88,8.88,8.75,8.75,6500,6.82617056998214,6.82617056998214,6.72623789271889,6.72623789271889,8455.69260367179,0.0,1.0
1999-06-28,8.75,8.88,8.75,8.88,12900,6.72623789271889,6.82617056998214,6.72623789271889,6.82617056998214,16781.2976288255,0.0,1.0
1999-06-29,8.75,8.94,8.75,8.88,16200,6.72623789271889,6.87229334410364,6.72623789271889,6.82617056998214,21074.1877199204,0.0,1.0
1999-06-30,8.75,8.75,8.75,8.75,5000,6.72623789271889,6.72623789271889,6.72623789271889,6.72623789271889,6504.37892590137,0.0,1.0
1999-07-01,8.62,8.62,8.5,8.62,11700,6.62630521545563,6.62630521545563,6.53405966721263,6.62630521545563,15220.2466866092,0.0,1.0
1999-07-02,8.62,8.62,8.5,8.5,4600,6.62630521545563,6.62630521545563,6.53405966721263,6.53405966721263,5984.02861182927,0.0,1.0
1999-07-06,8.75,8.88,8.75,8.75,10600,6.72623789271889,6.82617056998214,6.72623789271889,6.72623789271889,13789.2833229109,0.0,1.0
1999-07-07,8.94,8.94,8.62,8.62,14100,6.87229334410364,6.87229334410364,6.62630521545563,6.62630521545563,18342.3485710419,0.0,1.0
1999-07-08,8.94,8.94,8.81,8.81,8700,6.87229334410364,6.87229334410364,6.77236066684039,6.77236066684039,11317.6193310684,0.0,1.0
1999-07-09,8.88,9.0,8.62,9.0,6900,6.82617056998214,6.91841611822514,6.62630521545563,6.91841611822514,8976.0429177439,0.0,1.0
1999-07-12,8.75,8.94,8.56,8.94,6500,6.72623789271889,6.87229334410364,6.58018244133413,6.87229334410364,8455.69260367178,0.0,1.0
1999-07-13,8.69,8.88,8.69,8.88,2800,6.68011511859738,6.82617056998214,6.68011511859738,6.82617056998214,3642.45219850477,0.0,1.0
1999-07-14,8.81,8.88,8.75,8.75,1200,6.77236066684039,6.82617056998214,6.72623789271889,6.72623789271889,1561.05094221633,0.0,1.0
1999-07-15,9.12,9.25,8.94,8.94,45000,7.01066166646814,7.11059434373139,6.87229334410364,6.87229334410364,58539.4103331124,0.0,1.0
1999-07-16,9.25,9.25,9.19,9.19,1500,7.11059434373139,7.11059434373139,7.06447156960989,7.06447156960989,1951.31367777041,0.0,1.0
1999-07-19,9.31,9.5,9.31,9.38,2800,7.15671711785289,7.30277256923765,7.15671711785289,7.21052702099465,3642.45219850477,0.0,1.0
1999-07-20,9.38,9.38,9.25,9.25,5200,7.25664979511615,7.25664979511615,7.15607788964012,7.15607788964012,6721.55903580011,0.06,1.0
1999-07-21,9.62,9.62,9.31,9.31,2800,7.44232100522573,7.44232100522573,7.20249569216752,7.20249569216752,3619.30101927698,0.0,1.0
1999-07-22,9.56,9.56,9.56,9.56,1200,7.39590320269833,7.39590320269833,7.39590320269833,7.39590320269833,1551.12900826157,0.0,1.0
1999-07-23,10.0,10.12,9.62,9.62,18000,7.73630042123257,7.82913602628736,7.44232100522573,7.44232100522573,23266.9351239235,0.0,1.0
1999-07-26,9.62,9.75,9.62,9.75,3400,7.44232100522573,7.54289291070175,7.44232100522573,7.54289291070175,4394.86552340777,0.0,1.0
1999-07-27,9.5,9.62,9.38,9.62,9200,7.34948540017094,7.44232100522573,7.25664979511615,7.44232100522573,11891.9890633387,0.0,1.0
1999-07-28,9.25,9.75,9.25,9.62,7700,7.15607788964012,7.54289291070175,7.15607788964012,7.44232100522573,9953.07780301172,0.0,1.0
1999-07-29,9.0,9.12,9.0,9.12,2000,6.96267037910931,7.0555059841641,6.96267037910931,7.0555059841641,2585.21501376928,0.0,1.0
1999-07-30,9.0,9.0,9.0,9.0,400,6.96267037910931,6.96267037910931,6.96267037910931,6.96267037910931,517.043002753855,0.0,1.0
1999-08-02,9.0,9.12,9.0,9.0,1900,6.96267037910931,7.0555059841641,6.96267037910931,6.96267037910931,2455.95426308081,0.0,1.0
1999-08-03,9.12,9.12,9.12,9.12,10100,7.0555059841641,7.0555059841641,7.0555059841641,7.0555059841641,13055.3358195348,0.0,1.0
1999-08-04,9.25,9.25,9.12,9.12,900,7.15607788964012,7.15607788964012,7.0555059841641,7.0555059841641,1163.34675619617,0.0,1.0
1999-08-05,9.19,9.19,9.19,9.19,600,7.10966008711273,7.10966008711273,7.10966008711273,7.10966008711273,775.564504130782,0.0,1.0
1999-08-06,9.19,9.19,9.12,9.12,10400,7.10966008711273,7.10966008711273,7.0555059841641,7.0555059841641,13443.1180716002,0.0,1.0
1999-08-09,9.12,9.12,9.0,9.12,60200,7.0555059841641,7.0555059841641,6.96267037910931,7.0555059841641,77814.9719144552,0.0,1.0
1999-08-10,9.19,9.25,9.12,9.12,10400,7.10966008711273,7.15607788964012,7.0555059841641,7.0555059841641,13443.1180716002,0.0,1.0
1999-08-11,9.19,9.31,9.19,9.25,7800,7.10966008711273,7.20249569216752,7.10966008711273,7.15607788964012,10082.3385537002,0.0,1.0
1999-08-12,9.31,9.31,9.25,9.25,2600,7.20249569216752,7.20249569216752,7.15607788964012,7.15607788964012,3360.77951790006,0.0,1.0
1999-08-13,9.62,9.62,9.31,9.31,7200,7.44232100522573,7.44232100522573,7.20249569216752,7.20249569216752,9306.77404956939,0.0,1.0
1999-08-16,9.75,9.75,9.75,9.75,10300,7.54289291070175,7.54289291070175,7.54289291070175,7.54289291070175,13313.8573209118,0.0,1.0
1999-08-17,9.75,9.75,9.75,9.75,0,7.54289291070175,7.54289291070175,7.54289291070175,7.54289291070175,0,0.0,1.0
1999-08-18,9.88,9.88,9.69,9.75,6200,7.64346481617777,7.64346481617777,7.49647510817436,7.54289291070175,8014.16654268476,0.0,1.0
1999-08-19,9.88,9.88,9.88,9.88,0,7.64346481617777,7.64346481617777,7.64346481617777,7.64346481617777,0,0.0,1.0
1999-08-20,10.0,10.0,10.0,10.0,3900,7.73630042123257,7.73630042123257,7.73630042123257,7.73630042123257,5041.16927685009,0.0,1.0
1999-08-23,9.88,9.94,9.88,9.94,3800,7.64346481617777,7.68988261870517,7.64346481617777,7.68988261870517,4911.90852616163,0.0,1.0
1999-08-24,9.88,9.88,9.88,9.88,0,7.64346481617777,7.64346481617777,7.64346481617777,7.64346481617777,0,0.0,1.0
1999-08-25,9.88,9.88,9.88,9.88,400,7.64346481617777,7.64346481617777,7.64346481617777,7.64346481617777,517.043002753855,0.0,1.0
1999-08-26,9.88,9.88,9.88,9.88,1000,7.64346481617777,7.64346481617777,7.64346481617777,7.64346481617777,1292.60750688464,0.0,1.0
1999-08-27,9.88,9.88,9.88,9.88,3700,7.64346481617777,7.64346481617777,7.64346481617777,7.64346481617777,4782.64777547316,0.0,1.0
1999-08-30,9.62,9.88,9.62,9.88,3200,7.44232100522573,7.64346481617777,7.44232100522573,7.64346481617777,4136.34402203084,0.0,1.0
1999-08-31,9.25,9.5,9.25,9.5,3300,7.15607788964012,7.34948540017094,7.15607788964012,7.34948540017094,4265.60477271931,0.0,1.0
1999-09-01,9.38,9.38,9.12,9.25,1700,7.25664979511615,7.25664979511615,7.0555059841641,7.15607788964012,2197.43276170388,0.0,1.0
1999-09-02,9.38,9.38,9.38,9.38,5000,7.25664979511615,7.25664979511615,7.25664979511615,7.25664979511615,6463.03753442319,0.0,1.0
1999-09-03,9.75,9.75,9.5,9.5,44000,7.54289291070175,7.54289291070175,7.34948540017094,7.34948540017094,56874.7303029241,0.0,1.0
1999-09-07,9.62,9.62,9.62,9.62,3300,7.44232100522573,7.44232100522573,7.44232100522573,7.44232100522573,4265.6047727193,0.0,1.0
1999-09-08,9.81,9.88,9.62,9.62,2900,7.58931071322915,7.64346481617777,7.44232100522573,7.44232100522573,3748.56176996545,0.0,1.0
1999-09-09,9.56,9.69,9.5,9.69,11700,7.39590320269833,7.49647510817436,7.34948540017094,7.49647510817436,15123.5078305503,0.0,1.0
1999-09-10,9.62,9.75,9.56,9.56,3300,7.44232100522573,7.54289291070175,7.39590320269833,7.39590320269833,4265.6047727193,0.0,1.0
1999-09-13,9.5,9.62,9.5,9.5,11700,7.34948540017094,7.44232100522573,7.34948540017094,7.34948540017094,15123.5078305503,0.0,1.0
1999-09-14,9.62,9.62,9.5,9.5,5600,7.44232100522573,7.44232100522573,7.34948540017094,7.34948540017094,7238.60203855397,0.0,1.0
1999-09-15,9.75,9.75,9.75,9.75,700,7.54289291070175,7.54289291070175,7.54289291070175,7.54289291070175,904.825254819247,0.0,1.0
1999-09-16,9.62,9.62,9.62,9.62,500,7.44232100522573,7.44232100522573,7.44232100522573,7.44232100522573,646.303753442319,0.0,1.0
1999-09-17,9.38,9.5,9.25,9.5,1800,7.25664979511615,7.34948540017094,7.15607788964012,7.34948540017094,2326.69351239235,0.0,1.0
1999-09-20,9.5,9.62,9.5,9.5,2000,7.34948540017094,7.44232100522573,7.34948540017094,7.34948540017094,2585.21501376927,0.0,1.0
1999-09-21,9.31,9.31,9.31,9.31,2300,7.20249569216752,7.20249569216752,7.20249569216752,7.20249569216752,2972.99726583467,0.0,1.0
1999-09-22,9.12,9.25,9.0,9.25,3100,7.0555059841641,7.15607788964012,6.96267037910931,7.15607788964012,4007.08327134238,0.0,1.0
1999-09-23,9.25,9.38,9.12,9.12,4800,7.15607788964012,7.25664979511615,7.0555059841641,7.0555059841641,6204.51603304626,0.0,1.0
1999-09-24,9.0,9.12,9.0,9.12,21600,6.96267037910931,7.0555059841641,6.96267037910931,7.0555059841641,27920.3221487082,0.0,1.0
1999-09-27,9.31,9.31,8.88,9.0,9200,7.20249569216752,7.20249569216752,6.86983477405452,6.96267037910931,11891.9890633387,0.0,1.0
1999-09-28,9.25,9.25,9.25,9.25,800,7.15607788964012,7.15607788964012,7.15607788964012,7.15607788964012,1034.08600550771,0.0,1.0
1999-09-29,9.25,9.38,9.25,9.25,7800,7.15607788964012,7.25664979511615,7.15607788964012,7.15607788964012,10082.3385537002,0.0,1.0
1999-09-30,9.25,9.38,9.25,9.38,9000,7.15607788964012,7.25664979511615,7.15607788964012,7.25664979511615,11633.4675619617,0.0,1.0
1999-10-01,9.12,9.25,9.12,9.25,1700,7.0555059841641,7.15607788964012,7.0555059841641,7.15607788964012,2197.43276170388,0.0,1.0
1999-10-04,9.0,9.0,9.0,9.0,4400,6.96267037910931,6.96267037910931,6.96267037910931,6.96267037910931,5687.47303029241,0.0,1.0
1999-10-05,9.38,9.38,9.12,9.12,1300,7.25664979511615,7.25664979511615,7.0555059841641,7.0555059841641,1680.38975895003,0.0,1.0
1999-10-06,9.12,9.25,9.12,9.25,1900,7.0555059841641,7.15607788964012,7.0555059841641,7.15607788964012,2455.95426308081,0.0,1.0
1999-10-07,8.94,9.12,8.94,9.0,5500,6.91625257658191,7.0555059841641,6.91625257658191,6.96267037910931,7109.34128786551,0.0,1.0
1999-10-08,9.0,9.0,9.0,9.0,600,6.96267037910931,6.96267037910931,6.96267037910931,6.96267037910931,775.564504130783,0.0,1.0
1999-10-11,9.0,9.25,8.88,9.12,6300,6.96267037910931,7.15607788964012,6.86983477405452,7.0555059841641,8143.42729337322,0.0,1.0
1999-10-12,9.12,9.12,9.0,9.06,5300,7.0555059841641,7.0555059841641,6.96267037910931,7.0090881816367,6850.81978648858,0.0,1.0
1999-10-13,9.06,9.12,9.0,9.12,4300,7.0090881816367,7.0555059841641,6.96267037910931,7.0555059841641,5558.21227960395,0.0,1.0
1999-10-14,9.06,9.06,8.81,8.88,2200,7.0555059841641,7.0555059841641,6.86081762919268,6.91533036858468,2825.0277222834,0.06,1.0
1999-10-15,9.12,9.12,8.81,8.88,6700,7.10223118935724,7.10223118935724,6.86081762919268,6.91533036858468,8603.49351786308,0.0,1.0
1999-10-18,9.12,9.12,9.0,9.0,3400,7.10223118935724,7.10223118935724,7.00878077897096,7.00878077897096,4365.95193443798,0.0,1.0
1999-10-19,9.0,9.06,8.88,9.0,3900,7.00878077897096,7.0555059841641,6.91533036858468,7.00878077897096,5008.00368950239,0.0,1.0
1999-10-20,8.81,8.81,8.81,8.81,4000,6.86081762919268,6.86081762919268,6.86081762919268,6.86081762919268,5136.41404051527,0.0,1.0
1999-10-21,8.75,8.75,8.75,8.75,3500,6.81409242399954,6.81409242399954,6.81409242399954,6.81409242399954,4494.36228545087,0.0,1.0
1999-10-22,9.06,9.06,8.88,8.88,10900,7.0555059841641,7.0555059841641,6.91533036858468,6.91533036858468,13996.7282604041,0.0,1.0
1999-10-25,9.06,9.12,9.06,9.12,2100,7.0555059841641,7.10223118935724,7.0555059841641,7.10223118935724,2696.61737127052,0.0,1.0
1999-10-26,9.0,9.0,8.75,9.0,4900,7.00878077897096,7.00878077897096,6.81409242399954,7.00878077897096,6292.10719963121,0.0,1.0
1999-10-27,8.81,8.88,8.81,8.88,6600,6.86081762919268,6.91533036858468,6.86081762919268,6.91533036858468,8475.0831668502,0.0,1.0
1999-10-28,8.5,8.75,8.5,8.75,9700,6.61940406902813,6.81409242399954,6.61940406902813,6.81409242399954,12455.8040482495,0.0,1.0
1999-10-29,8.25,8.5,8.25,8.5,36100,6.42471571405671,6.61940406902813,6.42471571405671,6.61940406902813,46356.1367156503,0.0,1.0
1999-11-01,8.75,8.75,8.38,8.38,7400,6.81409242399954,6.81409242399954,6.52595365864185,6.52595365864185,9502.36597495326,0.0,1.0
1999-11-02,8.88,8.88,8.62,8.75,7700,6.91533036858468,6.91533036858468,6.71285447941441,6.81409242399954,9887.5970279919,0.0,1.0
1999-11-03,9.19,9.25,9.0,9.0,35000,7.15674392874924,7.20346913394238,7.00878077897096,7.00878077897096,44943.6228545086,0.0,1.0
1999-11-04,9.31,9.44,9.31,9.31,1100,7.25019433913552,7.35143228372065,7.25019433913552,7.25019433913552,1412.5138611417,0.0,1.0
1999-11-05,9.5,9.5,9.25,9.25,2300,7.39815748891379,7.39815748891379,7.20346913394238,7.20346913394238,2953.43807329628,0.0,1.0
1999-11-08,9.5,9.5,9.38,9.38,2700,7.39815748891379,7.39815748891379,7.30470707852751,7.30470707852751,3467.07947734781,0.0,1.0
1999-11-09,9.69,9.75,9.62,9.62,4800,7.54612063869207,7.59284584388521,7.49160789930007,7.49160789930007,6163.69684861832,0.0,1.0
1999-11-10,9.75,9.75,9.62,9.62,5000,7.59284584388521,7.59284584388521,7.49160789930007,7.49160789930007,6420.51755064409,0.0,1.0
1999-11-11,9.62,9.75,9.5,9.62,37200,7.49160789930007,7.59284584388521,7.39815748891379,7.49160789930007,47768.650576792,0.0,1.0
1999-11-12,9.75,9.75,9.5,9.5,14500,7.59284584388521,7.59284584388521,7.39815748891379,7.39815748891379,18619.5008968678,0.0,1.0
1999-11-15,10.0,10.0,9.75,9.75,10300,7.78753419885662,7.78753419885662,7.59284584388521,7.59284584388521,13226.2661543268,0.0,1.0
1999-11-16,10.25,10.25,10.12,10.12,1600,7.98222255382804,7.98222255382804,7.8809846092429,7.8809846092429,2054.56561620611,0.0,1.0
1999-11-17,9.88,10.12,9.88,10.12,23500,7.69408378847034,7.8809846092429,7.69408378847034,7.8809846092429,30176.4324880272,0.0,1.0
1999-11-18,9.62,10.0,9.62,10.0,23200,7.49160789930007,7.78753419885662,7.49160789930007,7.78753419885662,29791.2014349886,0.0,1.0
1999-11-19,9.81,9.88,9.62,9.62,4500,7.63957104907835,7.69408378847034,7.49160789930007,7.49160789930007,5778.46579557968,0.0,1.0
1999-11-22,9.88,10.0,9.75,9.94,12300,7.69408378847034,7.78753419885662,7.59284584388521,7.74080899366348,15794.4731745845,0.0,1.0
1999-11-23,9.75,10.0,9.75,10.0,10600,7.59284584388521,7.78753419885662,7.59284584388521,7.78753419885662,13611.4972073655,0.0,1.0
1999-11-24,9.88,10.0,9.75,9.75,29400,7.69408378847034,7.78753419885662,7.59284584388521,7.59284584388521,37752.6431977873,0.0,1.0
1999-11-26,9.88,9.88,9.81,9.81,5200,7.69408378847034,7.69408378847034,7.63957104907835,7.63957104907835,6677.33825266986,0.0,1.0
1999-11-29,10.0,10.0,9.88,9.88,16700,7.78753419885662,7.78753419885662,7.69408378847034,7.69408378847034,21444.5286191513,0.0,1.0
1999-11-30,10.0,10.12,10.0,10.0,9800,7.78753419885662,7.8809846092429,7.78753419885662,7.78753419885662,12584.2143992624,0.0,1.0
1999-12-01,10.0,10.0,10.0,10.0,11000,7.78753419885662,7.78753419885662,7.78753419885662,7.78753419885662,14125.138611417,0.0,1.0
1999-12-02,10.0,10.0,9.94,9.94,13200,7.78753419885662,7.78753419885662,7.74080899366348,7.74080899366348,16950.1663337004,0.0,1.0
1999-12-03,9.88,10.12,9.88,10.12,3600,7.69408378847034,7.8809846092429,7.69408378847034,7.8809846092429,4622.77263646375,0.0,1.0
1999-12-06,9.75,10.0,9.75,10.0,8300,7.59284584388521,7.78753419885662,7.59284584388521,7.78753419885662,10658.0591340692,0.0,1.0
1999-12-07,9.75,10.0,9.62,10.0,12100,7.59284584388521,7.78753419885662,7.49160789930007,7.78753419885662,15537.6524725587,0.0,1.0
1999-12-08,9.0,9.62,8.88,9.62,267400,7.00878077897096,7.49160789930007,6.91533036858468,7.49160789930007,343369.278608446,0.0,1.0
1999-12-09,9.25,9.38,9.0,9.0,5300,7.20346913394238,7.30470707852751,7.00878077897096,7.00878077897096,6805.74860368273,0.0,1.0
1999-12-10,9.38,9.38,9.0,9.12,25400,7.30470707852751,7.30470707852751,7.00878077897096,7.10223118935724,32616.229157272,0.0,1.0
1999-12-13,9.0,9.12,8.88,9.0,21200,7.00878077897096,7.10223118935724,6.91533036858468,7.00878077897096,27222.9944147309,0.0,1.0
1999-12-14,8.88,9.0,8.75,9.0,30600,6.91533036858468,7.00878077897096,6.81409242399954,7.00878077897096,39293.5674099418,0.0,1.0
1999-12-15,8.81,8.94,8.75,8.75,4800,6.86081762919268,6.96205557377782,6.81409242399954,6.81409242399954,6163.69684861833,0.0,1.0
1999-12-16,9.25,9.75,8.88,8.94,26100,7.20346913394238,7.59284584388521,6.91533036858468,6.96205557377782,33515.1016143621,0.0,1.0
1999-12-17,9.12,9.25,9.0,9.12,5900,7.10223118935724,7.20346913394238,7.00878077897096,7.10223118935724,7576.21070976002,0.0,1.0
1999-12-20,9.19,9.25,9.06,9.06,3000,7.15674392874924,7.20346913394238,7.0555059841641,7.0555059841641,3852.31053038645,0.0,1.0
1999-12-21,9.5,9.5,9.12,9.12,20100,7.39815748891379,7.39815748891379,7.10223118935724,7.10223118935724,25810.4805535892,0.0,1.0
1999-12-22,9.38,9.5,9.38,9.38,13400,7.30470707852751,7.39815748891379,7.30470707852751,7.30470707852751,17206.9870357262,0.0,1.0
1999-12-23,9.5,9.5,9.44,9.44,4300,7.39815748891379,7.39815748891379,7.35143228372065,7.35143228372065,5521.64509355392,0.0,1.0
1999-12-27,9.62,9.75,9.38,9.38,2700,7.49160789930007,7.59284584388521,7.30470707852751,7.30470707852751,3467.07947734781,0.0,1.0
1999-12-28,9.88,9.88,9.75,9.75,1600,7.69408378847034,7.69408378847034,7.59284584388521,7.59284584388521,2054.56561620611,0.0,1.0
1999-12-29,9.88,9.88,9.62,9.75,13200,7.69408378847034,7.69408378847034,7.49160789930007,7.59284584388521,16950.1663337004,0.0,1.0
1999-12-30,10.06,10.25,10.0,10.0,5100,7.83425940404976,7.98222255382804,7.78753419885662,7.78753419885662,6548.92790165697,0.0,1.0
1999-12-31,10.25,10.25,10.0,10.0,1900,7.98222255382804,7.98222255382804,7.78753419885662,7.78753419885662,2439.79666924475,0.0,1.0
2000-01-03,10.12,10.12,10.12,10.12,100,7.8809846092429,7.8809846092429,7.8809846092429,7.8809846092429,128.410351012882,0.0,1.0
2000-01-04,10.06,10.12,10.0,10.12,1400,7.83425940404976,7.8809846092429,7.78753419885662,7.8809846092429,1797.74491418035,0.0,1.0
2000-01-05,10.06,10.06,10.06,10.06,2500,7.83425940404976,7.83425940404976,7.83425940404976,7.83425940404976,3210.25877532205,0.0,1.0
2000-01-06,10.5,10.5,9.94,10.0,5600,8.17691090879945,8.17691090879945,7.74080899366348,7.78753419885662,7190.97965672138,0.0,1.0
2000-01-07,10.38,10.5,10.38,10.38,8600,8.08346049841317,8.17691090879945,8.08346049841317,8.08346049841317,11043.2901871078,0.0,1.0
2000-01-10,10.62,10.62,10.62,10.62,500,8.27036131918573,8.27036131918573,8.27036131918573,8.27036131918573,642.051755064409,0.0,1.0
2000-01-11,10.62,10.62,10.62,10.62,1500,8.27036131918573,8.27036131918573,8.27036131918573,8.27036131918573,1926.15526519323,0.0,1.0
2000-01-12,10.5,10.5,10.5,10.5,200,8.17691090879945,8.17691090879945,8.17691090879945,8.17691090879945,256.820702025764,0.0,1.0
2000-01-13,10.62,10.62,10.25,10.25,15700,8.31708652437887,8.31708652437887,8.02731985639204,8.02731985639204,20047.1642938032,0.06,1.0
2000-01-14,10.56,10.69,10.5,10.56,5400,8.2700973349756,8.37190724534936,8.22310814557233,8.2700973349756,6895.20300551193,0.0,1.0
2000-01-18,10.62,10.62,10.62,10.62,100,8.31708652437887,8.31708652437887,8.31708652437887,8.31708652437887,127.688944546517,0.0,1.0
2000-01-19,10.69,10.69,10.62,10.62,2100,8.37190724534936,8.37190724534936,8.31708652437887,8.31708652437887,2681.46783547686,0.0,1.0
2000-01-20,10.94,11.0,10.62,10.62,9400,8.56769553452965,8.61468472393292,8.31708652437887,8.31708652437887,12002.7607873726,0.0,1.0
2000-01-21,10.88,10.88,10.88,10.88,500,8.52070634512638,8.52070634512638,8.52070634512638,8.52070634512638,638.444722732586,0.0,1.0
2000-01-24,10.69,10.75,10.62,10.75,5500,8.37190724534936,8.41889643475263,8.31708652437887,8.41889643475263,7022.89195005845,0.0,1.0
2000-01-25,10.5,10.75,10.25,10.62,227700,8.22310814557233,8.41889643475263,8.02731985639204,8.31708652437887,290747.72673242,0.0,1.0
2000-01-26,10.88,11.0,10.38,10.38,5900,8.52070634512638,8.61468472393292,8.12912976676579,8.12912976676579,7533.64772824452,0.0,1.0
2000-01-27,10.88,10.88,10.88,10.88,100,8.52070634512638,8.52070634512638,8.52070634512638,8.52070634512638,127.688944546517,0.0,1.0
2000-01-28,10.88,10.88,10.88,10.88,100,8.52070634512638,8.52070634512638,8.52070634512638,8.52070634512638,127.688944546517,0.0,1.0
2000-01-31,10.94,11.0,10.88,10.88,2600,8.56769553452965,8.61468472393292,8.52070634512638,8.52070634512638,3319.91255820945,0.0,1.0
2000-02-01,11.0,11.0,10.94,10.94,2900,8.61468472393292,8.61468472393292,8.56769553452965,8.56769553452965,3702.979391849,0.0,1.0
2000-02-02,12.06,12.25,11.0,11.0,8900,9.44482707005736,9.59362616983439,8.61468472393292,8.61468472393292,11364.31606464,0.0,1.0
2000-02-03,12.19,12.25,12.06,12.06,16100,9.54663698043112,9.59362616983439,9.44482707005736,9.44482707005736,20557.9200719893,0.0,1.0
2000-02-04,12.12,12.19,12.06,12.19,2200,9.49181625946063,9.54663698043112,9.44482707005736,9.54663698043112,2809.15678002338,0.0,1.0
2000-02-07,12.19,12.19,12.0,12.06,4400,9.54663698043112,9.54663698043112,9.39783788065409,9.44482707005736,5618.31356004676,0.0,1.0
2000-02-08,12.06,12.12,12.0,12.06,6200,9.44482707005736,9.49181625946063,9.39783788065409,9.44482707005736,7916.71456188407,0.0,1.0
2000-02-09,12.06,12.25,12.06,12.12,5900,9.44482707005736,9.59362616983439,9.44482707005736,9.49181625946063,7533.64772824452,0.0,1.0
2000-02-10,12.0,12.25,12.0,12.06,24700,9.39783788065409,9.59362616983439,9.39783788065409,9.44482707005736,31539.1693029898,0.0,1.0
2000-02-11,12.06,12.06,12.0,12.0,10100,9.44482707005736,9.44482707005736,9.39783788065409,9.39783788065409,12896.5833991982,0.0,1.0
2000-02-14,12.12,12.12,12.0,12.0,400,9.49181625946063,9.49181625946063,9.39783788065409,9.39783788065409,510.755778186069,0.0,1.0
2000-02-15,12.0,12.12,12.0,12.12,1500,9.39783788065409,9.49181625946063,9.39783788065409,9.49181625946063,1915.33416819776,0.0,1.0
2000-02-16,11.75,11.75,11.75,11.75,100,9.2020495914738,9.2020495914738,9.2020495914738,9.2020495914738,127.688944546517,0.0,1.0
2000-02-17,11.75,11.75,11.75,11.75,0,9.2020495914738,9.2020495914738,9.2020495914738,9.2020495914738,0,0.0,1.0
2000-02-18,11.75,11.75,11.75,11.75,300,9.2020495914738,9.2020495914738,9.2020495914738,9.2020495914738,383.066833639552,0.0,1.0
2000-02-22,11.94,11.94,11.94,11.94,400,9.35084869125082,9.35084869125082,9.35084869125082,9.35084869125082,510.755778186069,0.0,1.0
2000-02-23,12.0,12.0,11.75,11.75,4900,9.39783788065409,9.39783788065409,9.2020495914738,9.2020495914738,6256.75828277935,0.0,1.0
2000-02-24,12.0,12.0,11.75,11.88,2600,9.39783788065409,9.39783788065409,9.2020495914738,9.30385950184755,3319.91255820945,0.0,1.0
2000-02-25,12.12,12.12,12.0,12.0,3900,9.49181625946063,9.49181625946063,9.39783788065409,9.39783788065409,4979.86883731417,0.0,1.0
2000-02-28,12.12,12.12,11.88,11.88,8900,9.49181625946063,9.49181625946063,9.30385950184755,9.30385950184755,11364.31606464,0.0,1.0
2000-02-29,12.0,12.0,11.88,12.0,6200,9.39783788065409,9.39783788065409,9.30385950184755,9.39783788065409,7916.71456188408,0.0,1.0
2000-03-01,11.94,12.0,11.94,12.0,1600,9.35084869125082,9.39783788065409,9.35084869125082,9.39783788065409,2043.02311274428,0.0,1.0
2000-03-02,11.75,11.88,11.75,11.81,1700,9.2020495914738,9.30385950184755,9.2020495914738,9.24903878087707,2170.71205729079,0.0,1.0
2000-03-03,12.0,12.0,11.56,11.62,3800,9.39783788065409,9.39783788065409,9.05325049169678,9.10023968110005,4852.17989276766,0.0,1.0
2000-03-06,12.0,12.0,11.88,11.88,3200,9.39783788065409,9.39783788065409,9.30385950184755,9.30385950184755,4086.04622548855,0.0,1.0
2000-03-07,12.0,12.0,12.0,12.0,0,9.39783788065409,9.39783788065409,9.39783788065409,9.39783788065409,0,0.0,1.0
2000-03-08,11.88,12.0,11.62,12.0,13100,9.30385950184755,9.39783788065409,9.10023968110005,9.39783788065409,16727.2517355938,0.0,1.0
2000-03-09,11.12,11.88,10.88,11.62,23700,8.70866310273946,9.30385950184755,8.52070634512638,9.10023968110005,30262.2798575246,0.0,1.0
2000-03-10,11.0,11.0,11.0,11.0,400,8.61468472393292,8.61468472393292,8.61468472393292,8.61468472393292,510.755778186069,0.0,1.0
2000-03-13,10.75,11.0,10.75,11.0,2900,8.41889643475263,8.61468472393292,8.41889643475263,8.61468472393292,3702.979391849,0.0,1.0
2000-03-14,10.62,10.62,10.38,10.62,2400,8.31708652437887,8.31708652437887,8.12912976676579,8.31708652437887,3064.53466911641,0.0,1.0
2000-03-15,10.5,10.62,10.5,10.62,10400,8.22310814557233,8.31708652437887,8.22310814557233,8.31708652437887,13279.6502328378,0.0,1.0
2000-03-16,10.62,10.62,10.56,10.62,4900,8.31708652437887,8.31708652437887,8.2700973349756,8.31708652437887,6256.75828277935,0.0,1.0
2000-03-17,10.62,10.62,10.56,10.62,7000,8.31708652437887,8.31708652437887,8.2700973349756,8.31708652437887,8938.22611825621,0.0,1.0
2000-03-20,10.5,10.56,10.5,10.56,2300,8.22310814557233,8.2700973349756,8.22310814557233,8.2700973349756,2936.8457245699,0.0,1.0
2000-03-21,11.0,11.0,10.62,10.62,9700,8.61468472393292,8.61468472393292,8.31708652437887,8.31708652437887,12385.8276210122,0.0,1.0
2000-03-22,11.0,11.12,11.0,11.12,3900,8.61468472393292,8.70866310273946,8.61468472393292,8.70866310273946,4979.86883731417,0.0,1.0
2000-03-23,11.0,11.25,10.88,11.12,5200,8.61468472393292,8.81047301311321,8.52070634512638,8.70866310273946,6639.8251164189,0.0,1.0
2000-03-24,11.0,11.0,10.75,10.88,1700,8.61468472393292,8.61468472393292,8.41889643475263,8.52070634512638,2170.71205729079,0.0,1.0
2000-03-27,11.0,11.12,11.0,11.12,3400,8.61468472393292,8.70866310273946,8.61468472393292,8.70866310273946,4341.42411458159,0.0,1.0
2000-03-28,11.5,11.5,11.0,11.0,1700,9.00626130229351,9.00626130229351,8.61468472393292,8.61468472393292,2170.71205729079,0.0,1.0
2000-03-29,11.38,11.38,11.25,11.25,1500,8.91228292348697,8.91228292348697,8.81047301311321,8.81047301311321,1915.33416819776,0.0,1.0
2000-03-30,11.62,11.62,11.5,11.5,1400,9.10023968110005,9.10023968110005,9.00626130229351,9.00626130229351,1787.64522365124,0.0,1.0
2000-03-31,11.62,11.75,11.62,11.75,2700,9.10023968110005,9.2020495914738,9.10023968110005,9.2020495914738,3447.60150275597,0.0,1.0
2000-04-03,11.62,11.62,11.62,11.62,0,9.10023968110005,9.10023968110005,9.10023968110005,9.10023968110005,0,0.0,1.0
2000-04-04,11.69,11.75,11.62,11.62,2600,9.15506040207053,9.2020495914738,9.10023968110005,9.10023968110005,3319.91255820945,0.0,1.0
2000-04-05,11.56,11.56,11.56,11.56,800,9.05325049169678,9.05325049169678,9.05325049169678,9.05325049169678,1021.51155637214,0.0,1.0
2000-04-06,11.5,11.5,11.5,11.5,400,9.00626130229351,9.00626130229351,9.00626130229351,9.00626130229351,510.755778186069,0.0,1.0
2000-04-07,11.25,11.38,11.25,11.38,1600,8.81047301311321,8.91228292348697,8.81047301311321,8.91228292348697,2043.02311274428,0.0,1.0
2000-04-10,11.25,11.25,11.25,11.25,0,8.81047301311321,8.81047301311321,8.81047301311321,8.81047301311321,0,0.0,1.0
2000-04-11,11.69,11.69,11.38,11.38,1000,9.15506040207053,9.15506040207053,8.91228292348697,8.91228292348697,1276.88944546517,0.0,1.0
2000-04-12,11.5,11.5,11.25,11.5,5100,9.00626130229351,9.00626130229351,8.81047301311321,9.00626130229351,6512.13617187238,0.0,1.0
2000-04-13,11.5,11.5,11.5,11.5,400,9.05325049169678,9.05325049169678,9.05325049169678,9.05325049169678,508.10479663839,0.06,1.0
2000-04-14,11.38,11.5,11.38,11.5,11800,8.95878179091386,9.05325049169678,8.95878179091386,9.05325049169678,14989.0915008325,0.0,1.0
2000-04-17,11.25,11.25,11.25,11.25,6600,8.85644069839902,8.85644069839902,8.85644069839902,8.85644069839902,8383.72914453344,0.0,1.0
2000-04-18,11.06,11.38,11.06,11.12,6900,8.70686525549273,8.95878179091386,8.70686525549273,8.75409960588419,8764.80774201223,0.0,1.0
2000-04-19,11.12,11.12,11.0,11.0,400,8.75409960588419,8.75409960588419,8.65963090510126,8.65963090510126,508.10479663839,0.0,1.0
2000-04-20,11.12,11.12,10.94,11.0,2600,8.75409960588419,8.75409960588419,8.6123965547098,8.65963090510126,3302.68117814954,0.0,1.0
2000-04-24,11.0,11.0,10.94,11.0,8200,8.65963090510126,8.65963090510126,8.6123965547098,8.65963090510126,10416.148331087,0.0,1.0
2000-04-25,10.88,10.88,10.88,10.88,10500,8.56516220431834,8.56516220431834,8.56516220431834,8.56516220431834,13337.7509117578,0.0,1.0
2000-04-26,10.81,11.0,10.75,10.88,3800,8.51005546219497,8.65963090510126,8.46282111180351,8.56516220431834,4826.99556806471,0.0,1.0
2000-04-27,10.69,10.75,10.69,10.69,21100,8.41558676141205,8.46282111180351,8.41558676141205,8.41558676141205,26802.5280226751,0.0,1.0
2000-04-28,10.88,10.88,10.56,10.69,8500,8.56516220431834,8.56516220431834,8.31324566889722,8.41558676141205,10797.2269285658,0.0,1.0
2000-05-01,11.0,11.0,10.75,10.75,3600,8.65963090510126,8.65963090510126,8.46282111180351,8.46282111180351,4572.94316974552,0.0,1.0
2000-05-02,11.5,11.5,11.12,11.12,12000,9.05325049169678,9.05325049169678,8.75409960588419,8.75409960588419,15243.1438991517,0.0,1.0
2000-05-03,11.5,11.62,11.5,11.62,1100,9.05325049169678,9.1477191924797,9.05325049169678,9.1477191924797,1397.28819075557,0.0,1.0
2000-05-04,11.25,11.38,11.25,11.38,300,8.85644069839902,8.95878179091386,8.85644069839902,8.95878179091386,381.078597478793,0.0,1.0
2000-05-05,11.12,11.25,11.12,11.25,2000,8.75409960588419,8.85644069839902,8.75409960588419,8.85644069839902,2540.52398319195,0.0,1.0
2000-05-08,11.19,11.19,11.19,11.19,300,8.80920634800756,8.80920634800756,8.80920634800756,8.80920634800756,381.078597478793,0.0,1.0
2000-05-09,11.0,11.0,11.0,11.0,1800,8.65963090510126,8.65963090510126,8.65963090510126,8.65963090510126,2286.47158487276,0.0,1.0
2000-05-10,11.06,11.19,11.0,11.0,27400,8.70686525549273,8.80920634800756,8.65963090510126,8.65963090510126,34805.1785697297,0.0,1.0
2000-05-11,11.5,11.5,11.25,11.25,11700,9.05325049169678,9.05325049169678,8.85644069839902,8.85644069839902,14862.0653016729,0.0,1.0
2000-05-12,11.5,11.56,11.5,11.5,9000,9.05325049169678,9.10048484208824,9.05325049169678,9.05325049169678,11432.3579243638,0.0,1.0
2000-05-15,11.62,11.62,11.5,11.62,4100,9.1477191924797,9.1477191924797,9.05325049169678,9.1477191924797,5208.0741655435,0.0,1.0
2000-05-16,11.88,12.0,11.62,11.75,4400,9.35240137750937,9.44687007829229,9.1477191924797,9.25006028499453,5589.15276302229,0.0,1.0
2000-05-17,12.25,12.25,12.0,12.0,9200,9.64367987159005,9.64367987159005,9.44687007829229,9.44687007829229,11686.410322683,0.0,1.0
2000-05-18,12.25,12.38,12.25,12.25,12400,9.64367987159005,9.74602096410488,9.64367987159005,9.64367987159005,15751.2486957901,0.0,1.0
2000-05-19,12.38,12.5,12.0,12.38,9700,9.74602096410488,9.8404896648878,9.44687007829229,9.74602096410488,12321.541318481,0.0,1.0
2000-05-22,12.62,12.62,12.62,12.62,4600,9.93495836567072,9.93495836567072,9.93495836567072,9.93495836567072,5843.20516134149,0.0,1.0
2000-05-23,12.88,13.0,12.75,12.75,7100,10.1396405507004,10.2341092514833,10.0372994581856,10.0372994581856,9018.86014033142,0.0,1.0
2000-05-24,12.88,12.88,12.75,12.75,1500,10.1396405507004,10.1396405507004,10.0372994581856,10.0372994581856,1905.39298739396,0.0,1.0
2000-05-25,12.62,12.94,12.62,12.94,1500,9.93495836567072,10.1868749010919,9.93495836567072,10.1868749010919,1905.39298739397,0.0,1.0
2000-05-26,12.38,12.62,12.38,12.62,2000,9.74602096410488,9.93495836567072,9.74602096410488,9.93495836567072,2540.52398319195,0.0,1.0
2000-05-30,12.31,12.38,12.0,12.25,5100,9.69091422198151,9.74602096410488,9.44687007829229,9.64367987159005,6478.33615713948,0.0,1.0
2000-05-31,11.94,12.25,11.94,12.25,3000,9.39963572790083,9.64367987159005,9.39963572790083,9.64367987159005,3810.78597478793,0.0,1.0
2000-06-01,12.19,12.31,12.0,12.0,5100,9.59644552119858,9.69091422198151,9.44687007829229,9.44687007829229,6478.33615713948,0.0,1.0
2000-06-02,12.25,12.25,12.12,12.19,1800,9.64367987159005,9.64367987159005,9.54133877907521,9.59644552119858,2286.47158487276,0.0,1.0
2000-06-05,12.94,12.94,12.38,12.38,14200,10.1868749010919,10.1868749010919,9.74602096410488,9.74602096410488,18037.7202806628,0.0,1.0
2000-06-06,13.25,13.25,12.75,13.0,6200,10.4309190447811,10.4309190447811,10.0372994581856,10.2341092514833,7875.62434789503,0.0,1.0
2000-06-07,13.25,13.44,13.12,13.25,11900,10.4309190447811,10.5804944876874,10.3285779522662,10.4309190447811,15116.1176999921,0.0,1.0
2000-06-08,13.19,13.25,13.12,13.25,1900,10.3836846943896,10.4309190447811,10.3285779522662,10.4309190447811,2413.49778403236,0.0,1.0
2000-06-09,13.12,13.25,13.06,13.06,7400,10.3285779522662,10.4309190447811,10.2813436018748,10.2813436018748,9399.93873781026,0.0,1.0
2000-06-12,12.94,13.25,12.94,13.25,4800,10.1868749010919,10.4309190447811,10.1868749010919,10.4309190447811,6097.25755966066,0.0,1.0
2000-06-13,13.0,13.19,13.0,13.06,2600,10.2341092514833,10.3836846943896,10.2341092514833,10.2813436018748,3302.68117814954,0.0,1.0
2000-06-14,13.25,13.25,13.0,13.0,3300,10.4309190447811,10.4309190447811,10.2341092514833,10.2341092514833,4191.86457226671,0.0,1.0
2000-06-15,13.25,13.25,13.0,13.0,3300,10.4309190447811,10.4309190447811,10.2341092514833,10.2341092514833,4191.86457226671,0.0,1.0
2000-06-16,12.5,13.0,12.38,13.0,14300,9.8404896648878,10.2341092514833,9.74602096410488,10.2341092514833,18164.7464798225,0.0,1.0
2000-06-19,12.5,12.5,12.5,12.5,2600,9.8404896648878,9.8404896648878,9.8404896648878,9.8404896648878,3302.68117814954,0.0,1.0
2000-06-20,12.5,12.5,12.0,12.5,90000,9.8404896648878,9.8404896648878,9.44687007829229,9.8404896648878,114323.579243638,0.0,1.0
2000-06-21,12.88,12.88,12.62,12.62,4100,10.1396405507004,10.1396405507004,9.93495836567072,9.93495836567072,5208.0741655435,0.0,1.0
2000-06-22,12.88,12.88,12.5,12.75,5000,10.1396405507004,10.1396405507004,9.8404896648878,10.0372994581856,6351.30995797988,0.0,1.0
2000-06-23,13.0,13.0,12.88,13.0,600,10.2341092514833,10.2341092514833,10.1396405507004,10.2341092514833,762.157194957587,0.0,1.0
2000-06-26,12.75,12.94,12.75,12.88,8100,10.0372994581856,10.1868749010919,10.0372994581856,10.1396405507004,10289.1221319274,0.0,1.0
2000-06-27,12.94,12.94,12.88,12.88,2600,10.1868749010919,10.1868749010919,10.1396405507004,10.1396405507004,3302.68117814952,0.0,1.0
2000-06-28,12.81,12.81,12.81,12.81,900,10.084533808577,10.084533808577,10.084533808577,10.084533808577,1143.23579243638,0.0,1.0
2000-06-29,12.38,12.69,12.12,12.69,6300,9.74602096410488,9.99006510779409,9.54133877907521,9.99006510779409,8002.65054705465,0.0,1.0
2000-06-30,12.5,12.5,12.12,12.25,2600,9.8404896648878,9.8404896648878,9.54133877907521,9.64367987159005,3302.68117814954,0.0,1.0
2000-07-03,12.5,12.5,12.5,12.5,0,9.8404896648878,9.8404896648878,9.8404896648878,9.8404896648878,0,0.0,1.0
2000-07-05,12.19,12.31,12.12,12.31,3600,9.59644552119858,9.69091422198151,9.54133877907521,9.69091422198151,4572.94316974552,0.0,1.0
2000-07-06,12.12,12.12,12.0,12.0,6100,9.54133877907521,9.54133877907521,9.44687007829229,9.44687007829229,7748.59814873546,0.0,1.0
2000-07-07,12.44,12.5,12.12,12.19,9600,9.79325531449634,9.8404896648878,9.54133877907521,9.59644552119858,12194.5151193214,0.0,1.0
2000-07-10,12.75,12.75,12.44,12.44,4300,10.0372994581856,10.0372994581856,9.79325531449634,9.79325531449634,5462.12656386267,0.0,1.0
2000-07-11,12.62,12.75,12.62,12.75,1200,9.93495836567072,10.0372994581856,9.93495836567072,10.0372994581856,1524.31438991517,0.0,1.0
2000-07-12,12.88,12.88,12.75,12.75,1900,10.1396405507004,10.1396405507004,10.0372994581856,10.0372994581856,2413.49778403235,0.0,1.0
2000-07-13,12.94,12.94,12.69,12.75,3600,10.1868749010919,10.1868749010919,9.99006510779409,10.0372994581856,4572.94316974549,0.0,1.0
2000-07-14,12.88,12.88,12.75,12.75,500,10.1396405507004,10.1396405507004,10.0372994581856,10.0372994581856,635.130995797988,0.0,1.0
2000-07-17,12.88,12.94,12.75,12.75,4100,10.1396405507004,10.1868749010919,10.0372994581856,10.0372994581856,5208.0741655435,0.0,1.0
2000-07-18,12.94,12.94,12.62,12.88,2900,10.1868749010919,10.1868749010919,9.93495836567072,10.1396405507004,3683.75977562831,0.0,1.0
2000-07-19,12.62,12.81,12.62,12.81,17100,9.98219271606219,10.1324792941962,9.98219271606219,10.1324792941962,21618.6970276337,0.06,1.0
2000-07-20,12.69,12.88,12.62,12.75,2600,10.0375614553747,10.1878480335088,9.98219271606219,10.0850203747855,3287.05334923086,0.0,1.0
2000-07-21,12.88,12.88,12.69,12.69,800,10.1878480335088,10.1878480335088,10.0375614553747,10.0375614553747,1011.40103053257,0.0,1.0
2000-07-24,12.75,12.75,12.75,12.75,400,10.0850203747855,10.0850203747855,10.0850203747855,10.0850203747855,505.700515266284,0.0,1.0
2000-07-25,13.12,13.12,12.88,12.88,12900,10.3776837111518,10.3776837111518,10.1878480335088,10.1878480335088,16308.8416173377,0.0,1.0
2000-07-26,13.06,13.19,13.0,13.0,400,10.3302247917411,10.4330524504644,10.2827658723303,10.2827658723303,505.700515266282,0.0,1.0
2000-07-27,12.94,12.94,12.94,12.94,1000,10.2353069529195,10.2353069529195,10.2353069529195,10.2353069529195,1264.25128816572,0.0,1.0
2000-07-28,13.0,13.0,12.88,12.88,7000,10.2827658723303,10.2827658723303,10.1878480335088,10.1878480335088,8849.75901715998,0.0,1.0
2000-07-31,13.0,13.0,12.94,13.0,11800,10.2827658723303,10.2827658723303,10.2353069529195,10.2827658723303,14918.1652003554,0.0,1.0
2000-08-01,13.0,13.0,13.0,13.0,6700,10.2827658723303,10.2827658723303,10.2827658723303,10.2827658723303,8470.48363071027,0.0,1.0
2000-08-02,13.0,13.0,13.0,13.0,900,10.2827658723303,10.2827658723303,10.2827658723303,10.2827658723303,1137.82615934914,0.0,1.0
2000-08-03,13.0,13.0,12.62,12.88,16100,10.2827658723303,10.2827658723303,9.98219271606219,10.1878480335088,20354.445739468,0.0,1.0
2000-08-04,13.12,13.25,13.0,13.12,33200,10.3776837111518,10.4805113698751,10.2827658723303,10.3776837111518,41973.1427671017,0.0,1.0
2000-08-07,13.19,13.19,13.0,13.0,5100,10.4330524504644,10.4330524504644,10.2827658723303,10.2827658723303,6447.6815696451,0.0,1.0
2000-08-08,13.12,13.12,13.12,13.12,1000,10.3776837111518,10.3776837111518,10.3776837111518,10.3776837111518,1264.25128816571,0.0,1.0
2000-08-09,13.25,13.25,13.0,13.0,23200,10.4805113698751,10.4805113698751,10.2827658723303,10.2827658723303,29330.6298854445,0.0,1.0
2000-08-10,13.25,13.25,13.12,13.25,2500,10.4805113698751,10.4805113698751,10.3776837111518,10.4805113698751,3160.62822041428,0.0,1.0
2000-08-11,13.25,13.25,13.12,13.12,1600,10.4805113698751,10.4805113698751,10.3776837111518,10.3776837111518,2022.80206106514,0.0,1.0
2000-08-14,13.12,13.12,13.0,13.12,12500,10.3776837111518,10.3776837111518,10.2827658723303,10.3776837111518,15803.1411020714,0.0,1.0
2000-08-15,13.25,13.25,13.12,13.12,3800,10.4805113698751,10.4805113698751,10.3776837111518,10.3776837111518,4804.15489502971,0.0,1.0
2000-08-16,13.25,13.25,13.25,13.25,0,10.4805113698751,10.4805113698751,10.4805113698751,10.4805113698751,0,0.0,1.0
2000-08-17,13.19,13.25,13.19,13.25,1500,10.4330524504644,10.4805113698751,10.4330524504644,10.4805113698751,1896.37693224856,0.0,1.0
2000-08-18,13.38,13.38,13.25,13.25,4000,10.5833390285984,10.5833390285984,10.4805113698751,10.4805113698751,5057.00515266285,0.0,1.0
2000-08-21,13.19,13.25,13.19,13.25,600,10.4330524504644,10.4805113698751,10.4330524504644,10.4805113698751,758.550772899424,0.0,1.0
2000-08-22,13.12,13.12,13.0,13.0,600,10.3776837111518,10.3776837111518,10.2827658723303,10.2827658723303,758.550772899428,0.0,1.0
2000-08-23,13.0,13.19,12.88,13.19,4800,10.2827658723303,10.4330524504644,10.1878480335088,10.4330524504644,6068.40618319542,0.0,1.0
2000-08-24,13.25,13.25,13.0,13.0,2500,10.4805113698751,10.4805113698751,10.2827658723303,10.2827658723303,3160.62822041428,0.0,1.0
2000-08-25,13.25,13.44,13.25,13.38,13900,10.4805113698751,10.6307979480092,10.4805113698751,10.5833390285984,17573.0929055034,0.0,1.0
2000-08-28,13.25,13.44,13.25,13.38,3200,10.4805113698751,10.6307979480092,10.4805113698751,10.5833390285984,4045.60412213028,0.0,1.0
2000-08-29,13.44,13.44,13.38,13.38,2000,10.6307979480092,10.6307979480092,10.5833390285984,10.5833390285984,2528.50257633142,0.0,1.0
2000-08-30,13.38,13.38,13.19,13.31,3500,10.5833390285984,10.5833390285984,10.4330524504644,10.5279702892859,4424.87950858,0.0,1.0
2000-08-31,13.12,13.25,13.12,13.25,1900,10.3776837111518,10.4805113698751,10.3776837111518,10.4805113698751,2402.07744751485,0.0,1.0
2000-09-01,12.88,13.0,12.88,13.0,1900,10.1878480335088,10.2827658723303,10.1878480335088,10.2827658723303,2402.07744751485,0.0,1.0
2000-09-05,12.75,12.88,12.75,12.75,4700,10.0850203747855,10.1878480335088,10.0850203747855,10.0850203747855,5941.98105437884,0.0,1.0
2000-09-06,12.62,12.75,12.62,12.75,1600,9.98219271606219,10.0850203747855,9.98219271606219,10.0850203747855,2022.80206106514,0.0,1.0
2000-09-07,12.62,12.62,12.5,12.5,3000,9.98219271606219,9.98219271606219,9.88727487724068,9.88727487724068,3792.75386449713,0.0,1.0
2000-09-08,12.5,12.5,12.5,12.5,9700,9.88727487724068,9.88727487724068,9.88727487724068,9.88727487724068,12263.2374952074,0.0,1.0
2000-09-11,12.75,12.75,12.5,12.5,4500,10.0850203747855,10.0850203747855,9.88727487724068,9.88727487724068,5689.1307967457,0.0,1.0
2000-09-12,12.88,12.88,12.88,12.88,5600,10.1878480335088,10.1878480335088,10.1878480335088,10.1878480335088,7079.80721372798,0.0,1.0
2000-09-13,13.0,13.0,12.88,13.0,300,10.2827658723303,10.2827658723303,10.1878480335088,10.2827658723303,379.275386449714,0.0,1.0
2000-09-14,12.88,13.0,12.88,12.88,400,10.1878480335088,10.2827658723303,10.1878480335088,10.1878480335088,505.700515266284,0.0,1.0
2000-09-15,13.12,13.12,13.0,13.0,3600,10.3776837111518,10.3776837111518,10.2827658723303,10.2827658723303,4551.30463739657,0.0,1.0
2000-09-18,13.19,13.25,13.12,13.25,5000,10.4330524504644,10.4805113698751,10.3776837111518,10.4805113698751,6321.25644082853,0.0,1.0
2000-09-19,13.12,13.12,13.0,13.0,16100,10.3776837111518,10.3776837111518,10.2827658723303,10.2827658723303,20354.445739468,0.0,1.0
2000-09-20,12.88,13.06,12.75,13.0,1200,10.1878480335088,10.3302247917411,10.0850203747855,10.2827658723303,1517.10154579885,0.0,1.0
2000-09-21,12.75,12.88,12.55,12.88,98500,10.0850203747855,10.1878480335088,9.92682397674964,10.1878480335088,124528.751884322,0.0,1.0
2000-09-22,12.75,12.75,12.75,12.75,0,10.0850203747855,10.0850203747855,10.0850203747855,10.0850203747855,0,0.0,1.0
2000-09-25,12.81,12.81,12.81,12.81,7500,10.1324792941962,10.1324792941962,10.1324792941962,10.1324792941962,9481.88466124288,0.0,1.0
2000-09-26,12.81,12.81,12.81,12.81,0,10.1324792941962,10.1324792941962,10.1324792941962,10.1324792941962,0,0.0,1.0
2000-09-27,12.62,12.75,12.5,12.75,58200,9.98219271606219,10.0850203747855,9.88727487724068,10.0850203747855,73579.4249712444,0.0,1.0
2000-09-28,12.88,12.88,12.62,12.62,15000,10.1878480335088,10.1878480335088,9.98219271606219,9.98219271606219,18963.7693224857,0.0,1.0
2000-09-29,12.69,12.75,12.69,12.69,7700,10.0375614553747,10.0850203747855,10.0375614553747,10.0375614553747,9734.73491887601,0.0,1.0
2000-10-02,12.88,12.88,12.75,12.75,15200,10.1878480335088,10.1878480335088,10.0850203747855,10.0850203747855,19216.6195801188,0.0,1.0
2000-10-03,12.5,12.69,12.5,12.62,28900,9.88727487724068,10.0375614553747,9.88727487724068,9.98219271606219,36536.862227989,0.0,1.0
2000-10-04,12.62,12.75,12.5,12.5,5600,9.98219271606219,10.0850203747855,9.88727487724068,9.88727487724068,7079.80721372798,0.0,1.0
2000-10-05,12.75,12.81,12.69,12.69,10500,10.0850203747855,10.1324792941962,10.0375614553747,10.0375614553747,13274.63852574,0.0,1.0
2000-10-06,12.5,12.69,12.5,12.69,20900,9.88727487724068,10.0375614553747,9.88727487724068,10.0375614553747,26422.8519226634,0.0,1.0
2000-10-09,12.5,12.5,12.5,12.5,0,9.88727487724068,9.88727487724068,9.88727487724068,9.88727487724068,0,0.0,1.0
2000-10-10,12.62,12.62,12.62,12.62,2000,9.98219271606219,9.98219271606219,9.98219271606219,9.98219271606219,2528.50257633142,0.0,1.0
2000-10-11,12.62,12.75,12.62,12.75,2300,9.98219271606219,10.0850203747855,9.98219271606219,10.0850203747855,2907.77796278114,0.0,1.0
2000-10-12,12.56,12.62,12.5,12.62,17400,9.93473379665143,9.98219271606219,9.88727487724068,9.98219271606219,21997.9724140834,0.0,1.0
2000-10-13,12.69,12.69,12.5,12.5,4000,10.0375614553747,10.0375614553747,9.88727487724068,9.88727487724068,5057.00515266286,0.0,1.0
2000-10-16,12.69,12.69,12.62,12.62,4000,10.0850203747855,10.0850203747855,10.0293898447433,10.0293898447433,5033.20748135619,0.06,1.0
2000-10-17,12.62,12.69,12.62,12.62,11000,10.0293898447433,10.0850203747855,10.0293898447433,10.0293898447433,13841.3205737296,0.0,1.0
2000-10-18,12.5,12.62,12.5,12.62,16900,9.93402322181392,10.0293898447433,9.93402322181392,10.0293898447433,21265.3016087299,0.0,1.0
2000-10-19,12.62,12.75,12.56,12.62,6400,10.0293898447433,10.1327036862502,9.98170653327863,10.0293898447433,8053.13197016994,0.0,1.0
2000-10-20,13.0,13.0,12.75,12.75,11000,10.3313841506865,10.3313841506865,10.1327036862502,10.1327036862502,13841.3205737295,0.0,1.0
2000-10-23,13.12,13.12,12.88,12.94,8000,10.4267507736159,10.4267507736159,10.2360175277571,10.2837008392218,10066.4149627124,0.0,1.0
2000-10-24,12.88,12.88,12.88,12.88,6000,10.2360175277571,10.2360175277571,10.2360175277571,10.2360175277571,7549.81122203427,0.0,1.0
2000-10-25,12.88,12.88,12.88,12.88,0,10.2360175277571,10.2360175277571,10.2360175277571,10.2360175277571,0,0.0,1.0
2000-10-26,12.94,13.0,12.88,13.0,500,10.2837008392218,10.3313841506865,10.2360175277571,10.3313841506865,629.150935169523,0.0,1.0
2000-10-27,13.0,13.0,12.94,13.0,2600,10.3313841506865,10.3313841506865,10.2837008392218,10.3313841506865,3271.58486288152,0.0,1.0
2000-10-30,13.12,13.12,12.94,12.94,1900,10.4267507736159,10.4267507736159,10.2837008392218,10.2837008392218,2390.77355364419,0.0,1.0
2000-10-31,12.94,12.94,12.88,12.94,19200,10.2837008392218,10.2837008392218,10.2360175277571,10.2837008392218,24159.3959105097,0.0,1.0
2000-11-01,12.94,12.94,12.94,12.94,0,10.2837008392218,10.2837008392218,10.2837008392218,10.2837008392218,0,0.0,1.0
2000-11-02,12.88,12.88,12.88,12.88,2000,10.2360175277571,10.2360175277571,10.2360175277571,10.2360175277571,2516.60374067809,0.0,1.0
2000-11-03,12.88,12.88,12.88,12.88,0,10.2360175277571,10.2360175277571,10.2360175277571,10.2360175277571,0,0.0,1.0
2000-11-06,12.88,12.94,12.81,12.88,10000,10.2360175277571,10.2837008392218,10.1803869977149,10.2360175277571,12583.0187033904,0.0,1.0
2000-11-07,13.0,13.0,12.88,12.88,2700,10.3313841506865,10.3313841506865,10.2360175277571,10.2360175277571,3397.41504991542,0.0,1.0
2000-11-08,13.25,13.25,13.12,13.12,5500,10.5300646151228,10.5300646151228,10.4267507736159,10.4267507736159,6920.66028686474,0.0,1.0
2000-11-09,13.19,13.38,13.12,13.12,2200,10.482381303658,10.6333784566296,10.4267507736159,10.4267507736159,2768.26411474592,0.0,1.0
2000-11-10,13.19,13.19,13.19,13.19,0,10.482381303658,10.482381303658,10.482381303658,10.482381303658,0,0.0,1.0
2000-11-13,12.88,13.25,12.88,13.25,4400,10.2360175277571,10.5300646151228,10.2360175277571,10.5300646151228,5536.5282294918,0.0,1.0
2000-11-14,12.88,12.88,12.88,12.88,400,10.2360175277571,10.2360175277571,10.2360175277571,10.2360175277571,503.320748135618,0.0,1.0
2000-11-15,12.81,12.81,12.81,12.81,800,10.1803869977149,10.1803869977149,10.1803869977149,10.1803869977149,1006.64149627124,0.0,1.0
2000-11-16,13.12,13.12,12.88,12.88,5600,10.4267507736159,10.4267507736159,10.2360175277571,10.2360175277571,7046.49047389867,0.0,1.0
2000-11-17,13.12,13.12,13.12,13.12,0,10.4267507736159,10.4267507736159,10.4267507736159,10.4267507736159,0,0.0,1.0
2000-11-20,13.06,13.06,13.06,13.06,800,10.3790674621512,10.3790674621512,10.3790674621512,10.3790674621512,1006.64149627124,0.0,1.0
2000-11-21,13.06,13.06,13.06,13.06,400,10.3790674621512,10.3790674621512,10.3790674621512,10.3790674621512,503.320748135619,0.0,1.0
2000-11-22,13.25,13.38,13.12,13.12,12300,10.5300646151228,10.6333784566296,10.4267507736159,10.4267507736159,15477.1130051702,0.0,1.0
2000-11-24,13.19,13.25,13.06,13.25,2400,10.482381303658,10.5300646151228,10.3790674621512,10.5300646151228,3019.92448881373,0.0,1.0
2000-11-27,13.06,13.06,13.06,13.06,4400,10.3790674621512,10.3790674621512,10.3790674621512,10.3790674621512,5536.52822949181,0.0,1.0
2000-11-28,13.5,13.62,13.06,13.06,21100,10.728745079559,10.8241117024884,10.3790674621512,10.3790674621512,26550.169464154,0.0,1.0
2000-11-29,13.44,13.44,13.25,13.38,1300,10.6810617680943,10.6810617680943,10.5300646151228,10.6333784566296,1635.79243144077,0.0,1.0
2000-11-30,13.25,13.31,13.25,13.31,3300,10.5300646151228,10.5777479265875,10.5300646151228,10.5777479265875,4152.39617211884,0.0,1.0
2000-12-01,13.12,13.12,13.12,13.12,600,10.4267507736159,10.4267507736159,10.4267507736159,10.4267507736159,754.981122203429,0.0,1.0
2000-12-04,13.12,13.12,13.12,13.12,1600,10.4267507736159,10.4267507736159,10.4267507736159,10.4267507736159,2013.28299254248,0.0,1.0
2000-12-05,13.25,13.25,13.25,13.25,1000,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,1258.30187033904,0.0,1.0
2000-12-06,13.5,13.62,13.25,13.38,25300,10.728745079559,10.8241117024884,10.5300646151228,10.6333784566296,31835.037319578,0.0,1.0
2000-12-07,13.5,13.5,13.5,13.5,0,10.728745079559,10.728745079559,10.728745079559,10.728745079559,0,0.0,1.0
2000-12-08,13.25,13.38,13.25,13.38,2000,10.5300646151228,10.6333784566296,10.5300646151228,10.6333784566296,2516.60374067809,0.0,1.0
2000-12-11,13.25,13.25,13.25,13.25,0,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,0,0.0,1.0
2000-12-12,13.25,13.25,13.25,13.25,0,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,0,0.0,1.0
2000-12-13,13.25,13.25,13.25,13.25,1200,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,1509.96224440685,0.0,1.0
2000-12-14,13.25,13.25,13.25,13.25,500,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,629.150935169522,0.0,1.0
2000-12-15,13.12,13.12,13.12,13.12,3500,10.4267507736159,10.4267507736159,10.4267507736159,10.4267507736159,4404.05654618667,0.0,1.0
2000-12-18,13.25,13.25,13.25,13.25,200,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,251.660374067809,0.0,1.0
2000-12-19,13.44,13.44,13.12,13.25,6400,10.6810617680943,10.6810617680943,10.4267507736159,10.5300646151228,8053.13197016993,0.0,1.0
2000-12-20,13.44,13.44,13.44,13.44,0,10.6810617680943,10.6810617680943,10.6810617680943,10.6810617680943,0,0.0,1.0
2000-12-21,13.38,13.38,13.25,13.25,1400,10.6333784566296,10.6333784566296,10.5300646151228,10.5300646151228,1761.62261847467,0.0,1.0
2000-12-22,13.38,13.38,13.38,13.38,0,10.6333784566296,10.6333784566296,10.6333784566296,10.6333784566296,0,0.0,1.0
2000-12-26,13.25,13.25,13.25,13.25,300,10.5300646151228,10.5300646151228,10.5300646151228,10.5300646151228,377.490561101713,0.0,1.0
2000-12-27,13.19,13.19,13.0,13.12,2500,10.482381303658,10.482381303658,10.3313841506865,10.4267507736159,3145.75467584764,0.0,1.0
2000-12-28,13.12,13.12,13.06,13.06,2200,10.4267507736159,10.4267507736159,10.3790674621512,10.3790674621512,2768.2641147459,0.0,1.0
2000-12-29,13.06,13.12,13.0,13.0,102700,10.3790674621512,10.4267507736159,10.3313841506865,10.3313841506865,129227.60208382,0.0,1.0
2001-01-02,13.44,13.44,13.06,13.06,7900,10.6810617680943,10.6810617680943,10.3790674621512,10.3790674621512,9940.58477567851,0.0,1.0
2001-01-03,13.12,13.31,13.12,13.31,1200,10.4267507736159,10.5777479265875,10.4267507736159,10.5777479265875,1509.96224440686,0.0,1.0
2001-01-04,13.5,13.5,13.25,13.38,9300,10.728745079559,10.728745079559,10.5300646151228,10.6333784566296,11702.2073941532,0.0,1.0
2001-01-05,13.5,13.5,13.5,13.5,0,10.728745079559,10.728745079559,10.728745079559,10.728745079559,0,0.0,1.0
2001-01-08,13.5,13.5,13.5,13.5,3900,10.728745079559,10.728745079559,10.728745079559,10.728745079559,4907.37729432231,0.0,1.0
2001-01-09,13.94,13.94,13.62,13.62,7400,11.0784226969669,11.0784226969669,10.8241117024884,10.8241117024884,9311.43384050895,0.0,1.0
2001-01-10,13.81,14.0,13.81,14.0,2200,10.97510885546,11.1261060084316,10.97510885546,11.1261060084316,2768.26411474591,0.0,1.0
2001-01-11,13.94,13.94,13.94,13.94,500,11.0784226969669,11.0784226969669,11.0784226969669,11.0784226969669,629.150935169523,0.0,1.0
2001-01-12,13.88,13.88,13.81,13.81,500,11.0307393855022,11.0307393855022,10.97510885546,10.97510885546,629.150935169523,0.0,1.0
2001-01-16,14.0,14.0,13.94,14.0,2000,11.1737893198963,11.1737893198963,11.1259016513825,11.1737893198963,2505.86432215458,0.06,1.0
2001-01-17,14.38,14.38,14.0,14.0,9100,11.4770778871506,11.4770778871506,11.1737893198963,11.1737893198963,11401.6826658034,0.0,1.0
2001-01-18,14.0,14.25,14.0,14.25,5000,11.1737893198963,11.3733212720373,11.1737893198963,11.3733212720373,6264.66080538644,0.0,1.0
2001-01-19,14.25,14.25,14.25,14.25,14000,11.3733212720373,11.3733212720373,11.3733212720373,11.3733212720373,17541.0502550821,0.0,1.0
2001-01-22,14.25,14.25,14.25,14.25,0,11.3733212720373,11.3733212720373,11.3733212720373,11.3733212720373,0,0.0,1.0
2001-01-23,14.19,14.19,14.19,14.19,500,11.3254336035235,11.3254336035235,11.3254336035235,11.3254336035235,626.466080538642,0.0,1.0
2001-01-24,14.19,14.31,14.12,14.12,1000,11.3254336035235,11.4212089405511,11.269564656924,11.269564656924,1252.93216107728,0.0,1.0
2001-01-25,14.25,14.25,14.19,14.19,300,11.3733212720373,11.3733212720373,11.3254336035235,11.3254336035235,375.879648323187,0.0,1.0
2001-01-26,14.5,14.5,14.06,14.06,11800,11.5728532241783,11.5728532241783,11.2216769884101,11.2216769884101,14784.599500712,0.0,1.0
2001-01-29,14.62,14.62,14.4,14.5,4400,11.668628561206,11.668628561206,11.4930404433219,11.5728532241783,5512.90150874007,0.0,1.0
2001-01-30,14.75,14.75,14.51,14.51,6700,11.7723851763193,11.7723851763193,11.5808345022639,11.5808345022639,8394.64547921785,0.0,1.0
2001-01-31,14.75,14.75,14.75,14.75,0,11.7723851763193,11.7723851763193,11.7723851763193,11.7723851763193,0,0.0,1.0
2001-02-01,14.65,14.75,14.65,14.75,1500,11.6925723954629,11.7723851763193,11.6925723954629,11.7723851763193,1879.39824161594,0.0,1.0
2001-02-02,14.65,14.65,14.65,14.65,0,11.6925723954629,11.6925723954629,11.6925723954629,11.6925723954629,0,0.0,1.0
2001-02-05,14.75,14.75,14.75,14.75,1400,11.7723851763193,11.7723851763193,11.7723851763193,11.7723851763193,1754.10502550821,0.0,1.0
2001-02-06,14.75,14.75,14.75,14.75,0,11.7723851763193,11.7723851763193,11.7723851763193,11.7723851763193,0,0.0,1.0
2001-02-07,14.67,14.67,14.67,14.67,200,11.7085349516342,11.7085349516342,11.7085349516342,11.7085349516342,250.586432215458,0.0,1.0
2001-02-08,14.7,14.7,14.65,14.65,2600,11.7324787858911,11.7324787858911,11.6925723954629,11.6925723954629,3257.62361880095,0.0,1.0
2001-02-09,14.7,14.7,14.7,14.7,0,11.7324787858911,11.7324787858911,11.7324787858911,11.7324787858911,0,0.0,1.0
2001-02-12,14.7,14.7,14.7,14.7,0,11.7324787858911,11.7324787858911,11.7324787858911,11.7324787858911,0,0.0,1.0
2001-02-13,14.61,14.61,14.61,14.61,200,11.6606472831203,11.6606472831203,11.6606472831203,11.6606472831203,250.586432215459,0.0,1.0
2001-02-14,14.75,14.75,14.61,14.61,200,11.7723851763193,11.7723851763193,11.6606472831203,11.6606472831203,250.586432215458,0.0,1.0
2001-02-15,15.1,15.1,14.77,14.77,2500,12.0517299093167,12.0517299093167,11.7883477324906,11.7883477324906,3132.33040269323,0.0,1.0
2001-02-16,15.0,15.05,14.75,15.05,6700,11.9719171284603,12.0118235188885,11.7723851763193,12.0118235188885,8394.64547921785,0.0,1.0
2001-02-20,14.9,15.2,14.9,14.9,2600,11.8921043476039,12.1315426901731,11.8921043476039,11.8921043476039,3257.62361880096,0.0,1.0
2001-02-21,14.5,14.8,14.5,14.8,7500,11.5728532241783,11.8122915667475,11.5728532241783,11.8122915667475,9396.99120807968,0.0,1.0
2001-02-22,14.65,14.65,14.52,14.6,1100,11.6925723954629,11.6925723954629,11.5888157803496,11.6526660050347,1378.22537718502,0.0,1.0
2001-02-23,15.15,15.24,14.75,14.75,11300,12.0916362997449,12.1634678025157,11.7723851763193,11.7723851763193,14158.1334201734,0.0,1.0
2001-02-26,15.5,15.5,15.14,15.14,7900,12.3709810327423,12.3709810327423,12.0836550216593,12.0836550216593,9898.16407251061,0.0,1.0
2001-02-27,15.58,15.63,15.45,15.63,2300,12.4348312574274,12.4747376478556,12.3310746423141,12.4747376478556,2881.74397047778,0.0,1.0
2001-02-28,15.5,15.62,15.5,15.62,200,12.3709810327423,12.46675636977,12.3709810327423,12.46675636977,250.586432215458,0.0,1.0
2001-03-01,15.5,15.5,15.5,15.5,0,12.3709810327423,12.3709810327423,12.3709810327423,12.3709810327423,0,0.0,1.0
2001-03-02,15.6,15.6,15.35,15.35,500,12.4507938135987,12.4507938135987,12.2512618614577,12.2512618614577,626.466080538646,0.0,1.0
2001-03-05,15.3,15.45,15.3,15.45,800,12.2113554710295,12.3310746423141,12.2113554710295,12.3310746423141,1002.34572886183,0.0,1.0
2001-03-06,15.45,15.6,15.43,15.43,1700,12.3310746423141,12.4507938135987,12.3151120861428,12.3151120861428,2129.9846738314,0.0,1.0
2001-03-07,15.45,15.45,15.45,15.45,0,12.3310746423141,12.3310746423141,12.3310746423141,12.3310746423141,0,0.0,1.0
2001-03-08,15.55,15.55,15.55,15.55,200,12.4108874231705,12.4108874231705,12.4108874231705,12.4108874231705,250.586432215458,0.0,1.0
2001-03-09,15.4,15.4,15.4,15.4,200,12.2911682518859,12.2911682518859,12.2911682518859,12.2911682518859,250.586432215458,0.0,1.0
2001-03-12,15.25,15.38,15.0,15.28,8800,12.1714490806013,12.2752056957146,11.9719171284603,12.1953929148582,11025.8030174802,0.0,1.0
2001-03-13,15.2,15.35,15.0,15.0,5600,12.1315426901731,12.2512618614577,11.9719171284603,11.9719171284603,7016.42010203283,0.0,1.0
2001-03-14,15.0,15.25,15.0,15.0,35500,11.9719171284603,12.1714490806013,11.9719171284603,11.9719171284603,44479.0917182438,0.0,1.0
2001-03-15,15.0,15.15,15.0,15.0,7300,11.9719171284603,12.0916362997449,11.9719171284603,11.9719171284603,9146.40477586422,0.0,1.0
2001-03-16,14.8,15.1,14.8,14.85,35400,11.8122915667475,12.0517299093167,11.8122915667475,11.8521979571757,44353.7985021361,0.0,1.0
2001-03-19,14.5,15.0,14.5,14.95,39000,11.5728532241783,11.9719171284603,11.5728532241783,11.9320107380321,48864.3542820143,0.0,1.0
2001-03-20,14.25,14.37,14.25,14.37,20900,11.3733212720373,11.469096609065,11.3733212720373,11.469096609065,26186.2821665153,0.0,1.0
2001-03-21,14.1,14.37,14.05,14.25,51600,11.2536021007527,11.469096609065,11.2136957103245,11.3733212720373,64651.2995115881,0.0,1.0
2001-03-22,13.75,14.0,13.75,14.0,28800,10.9742573677553,11.1737893198963,10.9742573677553,11.1737893198963,36084.4462390259,0.0,1.0
2001-03-23,13.7,13.7,13.7,13.7,7000,10.9343509773271,10.9343509773271,10.9343509773271,10.9343509773271,8770.52512754102,0.0,1.0
2001-03-26,13.85,13.85,13.85,13.85,300,11.0540701486117,11.0540701486117,11.0540701486117,11.0540701486117,375.879648323186,0.0,1.0
2001-03-27,13.8,14.0,13.8,14.0,1800,11.0141637581835,11.1737893198963,11.0141637581835,11.1737893198963,2255.27788993912,0.0,1.0
2001-03-28,13.92,13.92,13.92,13.92,100,11.1099390952112,11.1099390952112,11.1099390952112,11.1099390952112,125.293216107729,0.0,1.0
2001-03-29,14.15,14.15,13.8,13.8,3200,11.2935084911809,11.2935084911809,11.0141637581835,11.0141637581835,4009.38291544733,0.0,1.0
2001-03-30,14.3,14.3,14.15,14.25,900,11.4132276624655,11.4132276624655,11.2935084911809,11.3733212720373,1127.63894496956,0.0,1.0
2001-04-02,14.2,14.2,14.0,14.15,6500,11.3334148816091,11.3334148816091,11.1737893198963,11.2935084911809,8144.05904700238,0.0,1.0
2001-04-03,14.0,14.25,14.0,14.0,5000,11.1737893198963,11.3733212720373,11.1737893198963,11.1737893198963,6264.66080538644,0.0,1.0
2001-04-04,14.23,14.23,14.0,14.0,500,11.357358715866,11.357358715866,11.1737893198963,11.1737893198963,626.466080538646,0.0,1.0
2001-04-05,14.25,14.35,14.1,14.25,900,11.3733212720373,11.4531340528937,11.2536021007527,11.3733212720373,1127.63894496956,0.0,1.0
2001-04-06,14.45,14.45,14.32,14.38,800,11.5329468337501,11.5329468337501,11.4291902186368,11.4770778871506,1002.34572886183,0.0,1.0
2001-04-09,14.45,14.45,14.35,14.35,1400,11.5329468337501,11.5329468337501,11.4531340528937,11.4531340528937,1754.10502550821,0.0,1.0
2001-04-10,14.63,14.63,14.45,14.45,1300,11.6766098392916,11.6766098392916,11.5329468337501,11.5329468337501,1628.81180940048,0.0,1.0
2001-04-11,14.95,14.95,14.63,14.73,2500,11.9320107380321,11.9320107380321,11.6766098392916,11.756422620148,3132.33040269323,0.0,1.0
2001-04-12,14.75,14.99,14.75,14.9,2500,11.8202728448332,12.0126027080711,11.8202728448332,11.9404790093569,3119.64034029202,0.06,1.0
2001-04-16,14.55,14.73,14.55,14.65,2900,11.6599979588015,11.80424535623,11.6599979588015,11.7401354018173,3618.78279473877,0.0,1.0
2001-04-17,14.37,14.57,14.25,14.44,6100,11.515750561373,11.6760254474047,11.4195856297541,11.5718467714841,7611.92243031259,0.0,1.0
2001-04-18,14.45,14.48,14.35,14.48,1300,11.5798605157857,11.6039017486904,11.4997230727699,11.6039017486904,1622.21297695186,0.0,1.0
2001-04-19,14.2,14.53,14.2,14.53,3000,11.3795169082462,11.6439704701984,11.3795169082462,11.6439704701984,3743.56840835043,0.0,1.0
2001-04-20,14.38,14.38,14.2,14.32,2500,11.5237643056746,11.5237643056746,11.3795169082462,11.4756818398651,3119.64034029204,0.0,1.0
2001-04-23,14.15,14.2,14.07,14.2,2500,11.3394481867382,11.3795169082462,11.2753382323256,11.3795169082462,3119.64034029205,0.0,1.0
2001-04-24,14.2,14.2,14.2,14.2,100,11.3795169082462,11.3795169082462,11.3795169082462,11.3795169082462,124.785613611681,0.0,1.0
2001-04-25,14.12,14.12,14.0,14.1,8100,11.3154069538335,11.3154069538335,11.2192420222145,11.2993794652303,10107.6347025462,0.0,1.0
2001-04-26,13.85,14.15,13.85,14.0,2500,11.0990358576908,11.3394481867382,11.0990358576908,11.2192420222145,3119.64034029203,0.0,1.0
2001-04-27,13.85,13.85,13.85,13.85,0,11.0990358576908,11.0990358576908,11.0990358576908,11.0990358576908,0,0.0,1.0
2001-04-30,13.98,13.98,13.98,13.98,500,11.2032145336114,11.2032145336114,11.2032145336114,11.2032145336114,623.928068058405,0.0,1.0
2001-05-01,14.25,14.25,14.0,14.0,9300,11.4195856297541,11.4195856297541,11.2192420222145,11.2192420222145,11605.0620658863,0.0,1.0
2001-05-02,14.23,14.25,14.1,14.25,2800,11.4035581411509,11.4195856297541,11.2993794652303,11.4195856297541,3493.99718112708,0.0,1.0
2001-05-03,13.96,14.08,13.96,14.08,1600,11.1871870450082,11.2833519766272,11.1871870450082,11.2833519766272,1996.5698177869,0.0,1.0
2001-05-04,13.95,13.95,13.8,13.8,2200,11.1791733007066,11.1791733007066,11.0589671361829,11.0589671361829,2745.28349945699,0.0,1.0
2001-05-07,13.75,13.85,13.75,13.85,31100,11.018898414675,11.0990358576908,11.018898414675,11.0990358576908,38808.3258332328,0.0,1.0
2001-05-08,13.6,13.6,13.6,13.6,6500,10.8986922501512,10.8986922501512,10.8986922501512,10.8986922501512,8111.06488475933,0.0,1.0
2001-05-09,13.6,13.6,13.6,13.6,1500,10.8986922501512,10.8986922501512,10.8986922501512,10.8986922501512,1871.78420417523,0.0,1.0
2001-05-10,13.6,13.6,13.6,13.6,5000,10.8986922501512,10.8986922501512,10.8986922501512,10.8986922501512,6239.2806805841,0.0,1.0
2001-05-11,13.6,13.6,13.6,13.6,0,10.8986922501512,10.8986922501512,10.8986922501512,10.8986922501512,0,0.0,1.0
2001-05-14,14.15,14.5,13.7,13.7,17600,11.3394481867382,11.6199292372936,10.9788296931671,10.9788296931671,21962.267995656,0.0,1.0
2001-05-15,14.38,14.38,14.25,14.25,11600,11.5237643056746,11.5237643056746,11.4195856297541,11.4195856297541,14475.1311789551,0.0,1.0
2001-05-16,14.38,14.38,14.38,14.38,0,11.5237643056746,11.5237643056746,11.5237643056746,11.5237643056746,0,0.0,1.0
2001-05-17,14.9,14.9,14.38,14.5,2800,11.9404790093569,11.9404790093569,11.5237643056746,11.6199292372936,3493.99718112707,0.0,1.0
2001-05-18,15.12,15.12,15.0,15.0,3400,12.1167813839917,12.1167813839917,12.0206164523727,12.0206164523727,4242.71086279716,0.0,1.0
2001-05-21,15.12,15.12,15.12,15.12,600,12.1167813839917,12.1167813839917,12.1167813839917,12.1167813839917,748.713681670087,0.0,1.0
2001-05-22,14.6,15.0,14.6,15.0,3100,11.7000666803094,12.0206164523727,11.7000666803094,12.0206164523727,3868.35402196213,0.0,1.0
2001-05-23,14.3,14.71,14.3,14.71,3800,11.459654351262,11.7882178676268,11.459654351262,11.7882178676268,4741.85331724388,0.0,1.0
2001-05-24,14.95,14.95,14.41,14.41,4400,11.9805477308648,11.9805477308648,11.5478055385794,11.5478055385794,5490.56699891398,0.0,1.0
2001-05-25,14.95,14.95,14.95,14.95,0,11.9805477308648,11.9805477308648,11.9805477308648,11.9805477308648,0,0.0,1.0
2001-05-29,14.95,14.95,14.95,14.95,0,11.9805477308648,11.9805477308648,11.9805477308648,11.9805477308648,0,0.0,1.0
2001-05-30,14.38,14.95,14.38,14.95,2800,11.5237643056746,11.9805477308648,11.5237643056746,11.9805477308648,3493.99718112709,0.0,1.0
2001-05-31,14.25,14.4,14.15,14.28,3400,11.4195856297541,11.5397917942778,11.3394481867382,11.4436268626588,4242.71086279715,0.0,1.0
2001-06-01,14.25,14.25,14.25,14.25,0,11.4195856297541,11.4195856297541,11.4195856297541,11.4195856297541,0,0.0,1.0
2001-06-04,14.01,14.25,14.01,14.25,2600,11.2272557665161,11.4195856297541,11.2272557665161,11.4195856297541,3244.42595390372,0.0,1.0
2001-06-05,14.01,14.05,14.0,14.0,7800,11.2272557665161,11.2593107437224,11.2192420222145,11.2192420222145,9733.27786171115,0.0,1.0
2001-06-06,14.15,14.15,14.0,14.12,1200,11.3394481867382,11.3394481867382,11.2192420222145,11.3154069538335,1497.42736334018,0.0,1.0
2001-06-07,14.25,14.25,14.25,14.25,1500,11.4195856297541,11.4195856297541,11.4195856297541,11.4195856297541,1871.78420417522,0.0,1.0
2001-06-08,14.15,14.15,14.15,14.15,600,11.3394481867382,11.3394481867382,11.3394481867382,11.3394481867382,748.713681670091,0.0,1.0
2001-06-11,14.2,14.2,14.0,14.0,5600,11.3795169082462,11.3795169082462,11.2192420222145,11.2192420222145,6987.99436225413,0.0,1.0
2001-06-12,14.2,14.2,14.2,14.2,1100,11.3795169082462,11.3795169082462,11.3795169082462,11.3795169082462,1372.64174972849,0.0,1.0
2001-06-13,14.1,14.2,14.1,14.15,23600,11.2993794652303,11.3795169082462,11.2993794652303,11.3394481867382,29449.4048123569,0.0,1.0
2001-06-14,14.1,14.1,14.1,14.1,0,11.2993794652303,11.2993794652303,11.2993794652303,11.2993794652303,0,0.0,1.0
2001-06-15,14.13,14.13,14.0,14.0,3200,11.3234206981351,11.3234206981351,11.2192420222145,11.2192420222145,3993.1396355738,0.0,1.0
2001-06-18,14.01,14.01,14.0,14.0,4800,11.2272557665161,11.2272557665161,11.2192420222145,11.2192420222145,5989.70945336071,0.0,1.0
2001-06-19,14.0,14.0,14.0,14.0,1900,11.2192420222145,11.2192420222145,11.2192420222145,11.2192420222145,2370.92665862195,0.0,1.0
2001-06-20,14.25,14.25,14.0,14.0,4000,11.4195856297541,11.4195856297541,11.2192420222145,11.2192420222145,4991.42454446724,0.0,1.0
2001-06-21,14.33,14.33,14.2,14.2,400,11.4836955841667,11.4836955841667,11.3795169082462,11.3795169082462,499.142454446726,0.0,1.0
2001-06-22,14.4,14.4,14.4,14.4,100,11.5397917942778,11.5397917942778,11.5397917942778,11.5397917942778,124.785613611681,0.0,1.0
2001-06-25,14.3,14.3,14.27,14.27,900,11.459654351262,11.459654351262,11.4356131183572,11.4356131183572,1123.07052250513,0.0,1.0
2001-06-26,14.3,14.3,14.3,14.3,200,11.459654351262,11.459654351262,11.459654351262,11.459654351262,249.571227223362,0.0,1.0
2001-06-27,14.42,14.42,14.3,14.3,1200,11.555819282881,11.555819282881,11.459654351262,11.459654351262,1497.42736334017,0.0,1.0
2001-06-28,14.3,14.32,14.3,14.32,1600,11.459654351262,11.4756818398651,11.459654351262,11.4756818398651,1996.5698177869,0.0,1.0
2001-06-29,14.25,14.25,14.2,14.2,15100,11.4195856297541,11.4195856297541,11.3795169082462,11.3795169082462,18842.6276553638,0.0,1.0
2001-07-02,14.45,14.45,14.35,14.35,3800,11.5798605157857,11.5798605157857,11.4997230727699,11.4997230727699,4741.85331724389,0.0,1.0
2001-07-03,14.45,14.45,14.45,14.45,3000,11.5798605157857,11.5798605157857,11.5798605157857,11.5798605157857,3743.56840835044,0.0,1.0
2001-07-05,14.5,14.5,14.45,14.45,2800,11.6199292372936,11.6199292372936,11.5798605157857,11.5798605157857,3493.99718112708,0.0,1.0
2001-07-06,14.49,14.5,14.38,14.5,1100,11.611915492992,11.6199292372936,11.5237643056746,11.6199292372936,1372.6417497285,0.0,1.0
2001-07-09,14.49,14.49,14.49,14.49,0,11.611915492992,11.611915492992,11.611915492992,11.611915492992,0,0.0,1.0
2001-07-10,14.59,14.59,14.4,14.45,8500,11.6920529360078,11.6920529360078,11.5397917942778,11.5798605157857,10606.777156993,0.0,1.0
2001-07-11,14.61,14.61,14.59,14.59,4000,11.708080424611,11.708080424611,11.6920529360078,11.6920529360078,4991.42454446726,0.0,1.0
2001-07-12,14.63,14.63,14.52,14.52,300,11.7241079132142,11.7241079132142,11.6359567258968,11.6359567258968,374.356840835043,0.0,1.0
2001-07-13,14.51,14.55,14.51,14.55,600,11.6279429815952,11.6599979588015,11.6279429815952,11.6599979588015,748.713681670088,0.0,1.0
2001-07-16,14.5,14.5,14.5,14.5,3200,11.6199292372936,11.6199292372936,11.6199292372936,11.6199292372936,3993.13963557381,0.0,1.0
2001-07-17,14.51,14.63,14.51,14.63,400,11.6279429815952,11.7241079132142,11.6279429815952,11.7241079132142,499.142454446725,0.0,1.0
2001-07-18,14.52,14.64,14.5,14.5,199100,11.6840391917063,11.7806014990757,11.6679454738113,11.6679454738113,247425.736302911,0.06,1.0
2001-07-19,14.63,14.63,14.63,14.63,100,11.7725546401283,11.7725546401283,11.7725546401283,11.7725546401283,124.272092568012,0.0,1.0
2001-07-20,14.4,14.5,14.4,14.5,900,11.5874768843368,11.6679454738113,11.5874768843368,11.6679454738113,1118.44883311211,0.0,1.0
2001-07-23,14.55,14.55,14.4,14.5,800,11.7081797685486,11.7081797685486,11.5874768843368,11.6679454738113,994.176740544098,0.0,1.0
2001-07-24,14.55,14.55,14.55,14.55,0,11.7081797685486,11.7081797685486,11.7081797685486,11.7081797685486,0,0.0,1.0
2001-07-25,14.65,14.65,14.65,14.65,100,11.7886483580232,11.7886483580232,11.7886483580232,11.7886483580232,124.272092568012,0.0,1.0
2001-07-26,14.65,14.65,14.55,14.55,1200,11.7886483580232,11.7886483580232,11.7081797685486,11.7081797685486,1491.26511081614,0.0,1.0
2001-07-27,14.55,14.55,14.55,14.55,800,11.7081797685486,11.7081797685486,11.7081797685486,11.7081797685486,994.176740544098,0.0,1.0
2001-07-30,14.55,14.55,14.55,14.55,0,11.7081797685486,11.7081797685486,11.7081797685486,11.7081797685486,0,0.0,1.0
2001-07-31,14.55,14.55,14.55,14.55,1000,11.7081797685486,11.7081797685486,11.7081797685486,11.7081797685486,1242.72092568012,0.0,1.0
2001-08-01,14.55,14.55,14.41,14.41,1500,11.7081797685486,11.7081797685486,11.5955237432842,11.5955237432842,1864.08138852018,0.0,1.0
2001-08-02,14.63,14.63,14.63,14.63,900,11.7725546401283,11.7725546401283,11.7725546401283,11.7725546401283,1118.44883311211,0.0,1.0
2001-08-03,14.1,14.5,14.05,14.5,22500,11.3460711159131,11.6679454738113,11.3058368211758,11.6679454738113,27961.2208278027,0.0,1.0
2001-08-06,14.1,14.11,14.1,14.1,1900,11.3460711159131,11.3541179748606,11.3460711159131,11.3460711159131,2361.16975879223,0.0,1.0
2001-08-07,14.1,14.1,14.1,14.1,2500,11.3460711159131,11.3460711159131,11.3460711159131,11.3460711159131,3106.8023142003,0.0,1.0
2001-08-08,14.3,14.3,14.19,14.19,200,11.5070082948622,11.5070082948622,11.4184928464402,11.4184928464402,248.544185136025,0.0,1.0
2001-08-09,14.2,14.4,14.2,14.4,14100,11.4265397053877,11.5874768843368,11.4265397053877,11.5874768843368,17522.3650520896,0.0,1.0
2001-08-10,14.37,14.37,14.25,14.25,200,11.5633363074944,11.5633363074944,11.4667740001249,11.4667740001249,248.544185136024,0.0,1.0
2001-08-13,14.3,14.3,14.3,14.3,100,11.5070082948622,11.5070082948622,11.5070082948622,11.5070082948622,124.272092568012,0.0,1.0
2001-08-14,14.53,14.59,14.45,14.45,2300,11.6920860506537,11.7403672043385,11.6277111790741,11.6277111790741,2858.25812906428,0.0,1.0
2001-08-15,14.45,14.48,14.41,14.41,1300,11.6277111790741,11.6518517559164,11.5955237432842,11.5955237432842,1615.53720338415,0.0,1.0
2001-08-16,14.45,14.45,14.45,14.45,0,11.6277111790741,11.6277111790741,11.6277111790741,11.6277111790741,0,0.0,1.0
2001-08-17,14.38,14.4,14.38,14.4,600,11.5713831664419,11.5874768843368,11.5713831664419,11.5874768843368,745.63255540807,0.0,1.0
2001-08-20,14.38,14.38,14.38,14.38,100,11.5713831664419,11.5713831664419,11.5713831664419,11.5713831664419,124.272092568012,0.0,1.0
2001-08-21,14.38,14.38,14.38,14.38,700,11.5713831664419,11.5713831664419,11.5713831664419,11.5713831664419,869.904647976082,0.0,1.0
2001-08-22,14.38,14.38,14.38,14.38,0,11.5713831664419,11.5713831664419,11.5713831664419,11.5713831664419,0,0.0,1.0
2001-08-23,14.65,14.65,14.5,14.5,1900,11.7886483580232,11.7886483580232,11.6679454738113,11.6679454738113,2361.16975879222,0.0,1.0
2001-08-24,14.5,14.6,14.5,14.52,7300,11.6679454738113,11.7484140632859,11.6679454738113,11.6840391917063,9071.86275746491,0.0,1.0
2001-08-27,14.61,14.61,14.58,14.58,300,11.7564609222334,11.7564609222334,11.732320345391,11.732320345391,372.816277704035,0.0,1.0
2001-08-28,14.63,14.63,14.63,14.63,200,11.7725546401283,11.7725546401283,11.7725546401283,11.7725546401283,248.544185136023,0.0,1.0
2001-08-29,14.5,14.5,14.5,14.5,20000,11.6679454738113,11.6679454738113,11.6679454738113,11.6679454738113,24854.4185136025,0.0,1.0
2001-08-30,14.5,14.5,14.5,14.5,0,11.6679454738113,11.6679454738113,11.6679454738113,11.6679454738113,0,0.0,1.0
2001-08-31,14.5,14.5,14.5,14.5,0,11.6679454738113,11.6679454738113,11.6679454738113,11.6679454738113,0,0.0,1.0
2001-09-04,14.5,14.57,14.5,14.57,18600,11.6679454738113,11.7242734864435,11.6679454738113,11.7242734864435,23114.6092176503,0.0,1.0
2001-09-05,14.55,14.63,14.55,14.63,1000,11.7081797685486,11.7725546401283,11.7081797685486,11.7725546401283,1242.72092568012,0.0,1.0
2001-09-06,14.61,14.64,14.55,14.64,2200,11.7564609222334,11.7806014990757,11.7081797685486,11.7806014990757,2733.98603649626,0.0,1.0
2001-09-07,14.57,14.57,14.5,14.5,700,11.7242734864435,11.7242734864435,11.6679454738113,11.6679454738113,869.904647976087,0.0,1.0
2001-09-10,14.7,14.7,14.5,14.5,5800,11.8288826527605,11.8288826527605,11.6679454738113,11.6679454738113,7207.78136894467,0.0,1.0
2001-09-17,14.5,14.6,14.5,14.6,1900,11.6679454738113,11.7484140632859,11.6679454738113,11.7484140632859,2361.16975879224,0.0,1.0
2001-09-18,14.15,14.44,14.15,14.4,2300,11.3863054106504,11.6196643201266,11.3863054106504,11.5874768843368,2858.25812906427,0.0,1.0
2001-09-19,13.7,14.0,13.7,14.0,2900,11.0241967580149,11.2656025264385,11.0241967580149,11.2656025264385,3603.89068447233,0.0,1.0
2001-09-20,13.55,13.55,13.55,13.55,400,10.903493873803,10.903493873803,10.903493873803,10.903493873803,497.088370272049,0.0,1.0
2001-09-21,13.55,13.55,13.55,13.55,0,10.903493873803,10.903493873803,10.903493873803,10.903493873803,0,0.0,1.0
2001-09-24,13.0,13.55,13.0,13.55,4400,10.4609166316929,10.903493873803,10.4609166316929,10.903493873803,5467.97207299254,0.0,1.0
2001-09-25,12.75,12.85,12.6,12.75,77100,10.2597451580065,10.3402137474811,10.1390422737947,10.2597451580065,95813.7833699375,0.0,1.0
2001-09-26,12.75,12.75,12.75,12.75,0,10.2597451580065,10.2597451580065,10.2597451580065,10.2597451580065,0,0.0,1.0
2001-09-27,12.88,12.88,12.88,12.88,200,10.3643543243235,10.3643543243235,10.3643543243235,10.3643543243235,248.544185136023,0.0,1.0
2001-09-28,12.88,12.88,12.88,12.88,200,10.3643543243235,10.3643543243235,10.3643543243235,10.3643543243235,248.544185136023,0.0,1.0
2001-10-01,13.0,13.0,13.0,13.0,4200,10.4609166316929,10.4609166316929,10.4609166316929,10.4609166316929,5219.42788785652,0.0,1.0
2001-10-02,13.0,13.0,13.0,13.0,0,10.4609166316929,10.4609166316929,10.4609166316929,10.4609166316929,0,0.0,1.0
2001-10-03,13.0,13.0,13.0,13.0,0,10.4609166316929,10.4609166316929,10.4609166316929,10.4609166316929,0,0.0,1.0
2001-10-04,13.0,13.0,13.0,13.0,0,10.4609166316929,10.4609166316929,10.4609166316929,10.4609166316929,0,0.0,1.0
2001-10-05,13.0,13.0,13.0,13.0,0,10.4609166316929,10.4609166316929,10.4609166316929,10.4609166316929,0,0.0,1.0
2001-10-08,13.0,13.0,13.0,13.0,0,10.4609166316929,10.4609166316929,10.4609166316929,10.4609166316929,0,0.0,1.0
2001-10-09,12.95,12.95,12.95,12.95,1100,10.4206823369557,10.4206823369557,10.4206823369557,10.4206823369557,1366.99301824813,0.0,1.0
2001-10-10,13.15,13.15,12.85,12.95,8400,10.5816195159048,10.5816195159048,10.3402137474811,10.4206823369557,10438.855775713,0.0,1.0
2001-10-11,13.1,13.15,13.1,13.15,1400,10.5413852211675,10.5816195159048,10.5413852211675,10.5816195159048,1739.80929595217,0.0,1.0
2001-10-12,13.1,13.1,13.1,13.1,0,10.5413852211675,10.5413852211675,10.5413852211675,10.5413852211675,0,0.0,1.0
2001-10-15,13.05,13.12,13.02,13.1,10400,10.5011509264302,10.5574789390624,10.4770103495878,10.5413852211675,12924.2976270733,0.0,1.0
2001-10-16,13.05,13.05,13.05,13.05,100,10.549432080115,10.549432080115,10.549432080115,10.549432080115,123.703341572277,0.06,1.0
2001-10-17,13.1,13.1,13.05,13.05,4200,10.5898513601154,10.5898513601154,10.549432080115,10.549432080115,5195.54034603564,0.0,1.0
2001-10-18,13.22,13.25,13.22,13.25,2200,10.6868576321164,10.7111092001167,10.6868576321164,10.7111092001167,2721.47351459011,0.0,1.0
2001-10-19,13.22,13.22,13.22,13.22,100,10.6868576321164,10.6868576321164,10.6868576321164,10.6868576321164,123.703341572278,0.0,1.0
2001-10-22,13.35,13.35,13.22,13.22,600,10.7919477601176,10.7919477601176,10.6868576321164,10.6868576321164,742.220049433664,0.0,1.0
2001-10-23,13.43,13.45,13.36,13.36,4100,10.8566186081183,10.8727863201185,10.8000316161177,10.8000316161177,5071.83700446337,0.0,1.0
2001-10-24,13.43,13.43,13.43,13.43,0,10.8566186081183,10.8566186081183,10.8566186081183,10.8566186081183,0,0.0,1.0
2001-10-25,13.43,13.43,13.43,13.43,0,10.8566186081183,10.8566186081183,10.8566186081183,10.8566186081183,0,0.0,1.0
2001-10-26,13.48,13.58,13.48,13.58,1600,10.8970378881187,10.9778764481196,10.8970378881187,10.9778764481196,1979.25346515644,0.0,1.0
2001-10-29,13.4,13.4,13.4,13.4,1200,10.832367040118,10.832367040118,10.832367040118,10.832367040118,1484.44009886733,0.0,1.0
2001-10-30,13.4,13.4,13.4,13.4,1500,10.832367040118,10.832367040118,10.832367040118,10.832367040118,1855.55012358417,0.0,1.0
2001-10-31,13.4,13.4,13.4,13.4,200,10.832367040118,10.832367040118,10.832367040118,10.832367040118,247.406683144555,0.0,1.0
2001-11-01,13.2,13.3,13.2,13.3,400,10.6706899201163,10.7515284801172,10.6706899201163,10.7515284801172,494.813366289108,0.0,1.0
2001-11-02,13.3,13.3,13.3,13.3,3200,10.7515284801172,10.7515284801172,10.7515284801172,10.7515284801172,3958.50693031286,0.0,1.0
2001-11-05,13.3,13.3,13.3,13.3,0,10.7515284801172,10.7515284801172,10.7515284801172,10.7515284801172,0,0.0,1.0
2001-11-06,13.3,13.3,13.3,13.3,0,10.7515284801172,10.7515284801172,10.7515284801172,10.7515284801172,0,0.0,1.0
2001-11-07,13.0,13.25,13.0,13.0,14800,10.5090128001145,10.7111092001167,10.5090128001145,10.5090128001145,18308.0945526971,0.0,1.0
2001-11-08,13.05,13.15,13.0,13.0,4400,10.549432080115,10.6302706401158,10.5090128001145,10.5090128001145,5442.94702918018,0.0,1.0
2001-11-09,13.05,13.05,13.05,13.05,600,10.549432080115,10.549432080115,10.549432080115,10.549432080115,742.220049433661,0.0,1.0
2001-11-12,13.0,13.12,13.0,13.0,11200,10.5090128001145,10.6060190721156,10.5090128001145,10.5090128001145,13854.7742560951,0.0,1.0
2001-11-13,13.0,13.0,13.0,13.0,12500,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,15462.9176965347,0.0,1.0
2001-11-14,13.12,13.12,12.95,13.0,6100,10.6060190721156,10.6060190721156,10.4685935201141,10.5090128001145,7545.90383590889,0.0,1.0
2001-11-15,13.04,13.04,13.02,13.02,300,10.5413482241149,10.5413482241149,10.5251805121147,10.5251805121147,371.110024716831,0.0,1.0
2001-11-16,13.0,13.05,13.0,13.0,6200,10.5090128001145,10.549432080115,10.5090128001145,10.5090128001145,7669.6071774812,0.0,1.0
2001-11-19,13.0,13.0,13.0,13.0,0,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,0,0.0,1.0
2001-11-20,13.0,13.12,12.97,13.0,3000,10.5090128001145,10.6060190721156,10.4847612321142,10.5090128001145,3711.10024716832,0.0,1.0
2001-11-21,13.0,13.0,13.0,13.0,0,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,0,0.0,1.0
2001-11-23,13.0,13.0,13.0,13.0,200,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,247.406683144555,0.0,1.0
2001-11-26,13.0,13.0,13.0,13.0,0,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,0,0.0,1.0
2001-11-27,13.0,13.0,13.0,13.0,100,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,123.703341572277,0.0,1.0
2001-11-28,13.0,13.0,12.95,12.95,2600,10.5090128001145,10.5090128001145,10.4685935201141,10.4685935201141,3216.28688087921,0.0,1.0
2001-11-29,13.15,13.15,12.95,12.95,1000,10.6302706401158,10.6302706401158,10.4685935201141,10.4685935201141,1237.03341572278,0.0,1.0
2001-11-30,13.05,13.05,13.05,13.05,300,10.549432080115,10.549432080115,10.549432080115,10.549432080115,371.11002471683,0.0,1.0
2001-12-03,13.05,13.05,13.05,13.05,600,10.549432080115,10.549432080115,10.549432080115,10.549432080115,742.220049433661,0.0,1.0
2001-12-04,13.0,13.05,13.0,13.05,900,10.5090128001145,10.549432080115,10.5090128001145,10.549432080115,1113.3300741505,0.0,1.0
2001-12-05,13.0,13.03,13.0,13.03,1100,10.5090128001145,10.5332643681148,10.5090128001145,10.5332643681148,1360.73675729505,0.0,1.0
2001-12-06,13.0,13.0,13.0,13.0,1700,10.5090128001145,10.5090128001145,10.5090128001145,10.5090128001145,2102.95680672872,0.0,1.0
2001-12-07,13.1,13.1,13.1,13.1,2300,10.5898513601154,10.5898513601154,10.5898513601154,10.5898513601154,2845.17685616238,0.0,1.0
2001-12-10,13.1,13.1,13.1,13.1,1600,10.5898513601154,10.5898513601154,10.5898513601154,10.5898513601154,1979.25346515644,0.0,1.0
2001-12-11,13.1,13.1,13.1,13.1,700,10.5898513601154,10.5898513601154,10.5898513601154,10.5898513601154,865.923391005941,0.0,1.0
2001-12-12,13.0,13.1,13.0,13.1,5000,10.5090128001145,10.5898513601154,10.5090128001145,10.5898513601154,6185.16707861387,0.0,1.0
2001-12-13,13.03,13.03,13.0,13.0,1500,10.5332643681148,10.5332643681148,10.5090128001145,10.5090128001145,1855.55012358416,0.0,1.0
2001-12-14,13.05,13.05,13.05,13.05,200,10.549432080115,10.549432080115,10.549432080115,10.549432080115,247.406683144554,0.0,1.0
2001-12-17,13.25,13.3,13.15,13.15,800,10.7111092001167,10.7515284801172,10.6302706401158,10.6302706401158,989.62673257822,0.0,1.0
2001-12-18,13.3,13.3,13.3,13.3,100,10.7515284801172,10.7515284801172,10.7515284801172,10.7515284801172,123.703341572277,0.0,1.0
2001-12-19,14.1,14.1,13.3,13.45,7800,11.3982369601242,11.3982369601242,10.7515284801172,10.8727863201185,9648.86064263763,0.0,1.0
2001-12-20,13.9,14.05,13.6,14.0,7000,11.2365598401224,11.3578176801238,10.9940441601198,11.3173984001233,8659.23391005944,0.0,1.0
2001-12-21,13.8,13.95,13.75,13.8,2100,11.1557212801216,11.2769791201229,11.1153020001211,11.1557212801216,2597.77017301781,0.0,1.0
2001-12-24,13.7,13.7,13.7,13.7,100,11.0748827201207,11.0748827201207,11.0748827201207,11.0748827201207,123.703341572277,0.0,1.0
2001-12-26,13.85,13.85,13.8,13.8,700,11.196140560122,11.196140560122,11.1557212801216,11.1557212801216,865.923391005941,0.0,1.0
2001-12-27,13.85,13.85,13.85,13.85,0,11.196140560122,11.196140560122,11.196140560122,11.196140560122,0,0.0,1.0
2001-12-28,13.85,14.05,13.73,13.73,8500,11.196140560122,11.3578176801238,11.0991342881209,11.0991342881209,10514.7840336436,0.0,1.0
2001-12-31,14.25,15.0,13.95,13.95,14400,11.5194948001255,12.1257840001321,11.2769791201229,11.2769791201229,17813.281186408,0.0,1.0
2002-01-02,14.25,14.25,14.25,14.25,0,11.5194948001255,11.5194948001255,11.5194948001255,11.5194948001255,0,0.0,1.0
2002-01-03,13.6,14.1,13.5,14.1,57600,10.9940441601198,11.3982369601242,10.9132056001189,11.3982369601242,71253.1247456317,0.0,1.0
2002-01-04,14.0,14.05,13.72,13.72,5700,11.3173984001233,11.3578176801238,11.0910504321209,11.0910504321209,7051.09046961982,0.0,1.0
2002-01-07,14.8,14.8,14.1,14.1,8100,11.9641068801304,11.9641068801304,11.3982369601242,11.3982369601242,10019.9706673544,0.0,1.0
2002-01-08,14.1,14.73,14.1,14.73,2400,11.3982369601242,11.9075198881297,11.3982369601242,11.9075198881297,2968.88019773466,0.0,1.0
2002-01-09,14.0,14.15,13.8,13.95,4700,11.3173984001233,11.4386562401246,11.1557212801216,11.2769791201229,5814.05705389704,0.0,1.0
2002-01-10,14.15,14.15,14.05,14.15,700,11.4386562401246,11.4386562401246,11.3578176801238,11.4386562401246,865.923391005944,0.0,1.0
2002-01-11,14.24,14.24,14.14,14.14,3500,11.5114109441254,11.5114109441254,11.4305723841246,11.4305723841246,4329.61695502972,0.0,1.0
2002-01-14,14.0,14.23,14.0,14.15,5700,11.3173984001233,11.5033270881253,11.3173984001233,11.4386562401246,7051.09046961982,0.0,1.0
2002-01-15,14.0,14.0,14.0,14.0,200,11.3173984001233,11.3173984001233,11.3173984001233,11.3173984001233,247.406683144555,0.0,1.0
2002-01-16,14.12,14.12,14.0,14.0,400,11.4629078081249,11.4629078081249,11.3654893281692,11.3654893281692,492.719656699734,0.06,1.0
2002-01-17,14.2,14.2,14.2,14.2,500,11.5278534614287,11.5278534614287,11.5278534614287,11.5278534614287,615.899570874669,0.0,1.0
2002-01-18,14.2,14.2,14.1,14.1,600,11.5278534614287,11.5278534614287,11.4466713947989,11.4466713947989,739.079485049602,0.0,1.0
2002-01-22,14.2,14.2,14.2,14.2,0,11.5278534614287,11.5278534614287,11.5278534614287,11.5278534614287,0,0.0,1.0
2002-01-23,14.2,14.2,14.2,14.2,0,11.5278534614287,11.5278534614287,11.5278534614287,11.5278534614287,0,0.0,1.0
2002-01-24,14.05,14.15,14.0,14.15,4600,11.4060803614841,11.4872624281138,11.3654893281692,11.4872624281138,5666.27605204692,0.0,1.0
2002-01-25,14.13,14.15,14.05,14.05,1500,11.4710260147879,11.4872624281138,11.4060803614841,11.4060803614841,1847.698712624,0.0,1.0
2002-01-28,14.15,14.15,14.06,14.06,200,11.4872624281138,11.4872624281138,11.414198568147,11.414198568147,246.359828349868,0.0,1.0
2002-01-29,14.05,14.05,14.05,14.05,600,11.4060803614841,11.4060803614841,11.4060803614841,11.4060803614841,739.079485049598,0.0,1.0
2002-01-30,14.05,14.05,14.05,14.05,0,11.4060803614841,11.4060803614841,11.4060803614841,11.4060803614841,0,0.0,1.0
2002-01-31,14.05,14.05,14.05,14.05,0,11.4060803614841,11.4060803614841,11.4060803614841,11.4060803614841,0,0.0,1.0
2002-02-01,14.13,14.13,14.05,14.05,800,11.4710260147879,11.4710260147879,11.4060803614841,11.4060803614841,985.439313399466,0.0,1.0
2002-02-04,14.13,14.13,14.13,14.13,0,11.4710260147879,11.4710260147879,11.4710260147879,11.4710260147879,0,0.0,1.0
2002-02-05,14.13,14.13,14.13,14.13,0,11.4710260147879,11.4710260147879,11.4710260147879,11.4710260147879,0,0.0,1.0
2002-02-06,14.13,14.13,14.13,14.13,0,11.4710260147879,11.4710260147879,11.4710260147879,11.4710260147879,0,0.0,1.0
2002-02-07,14.13,14.13,14.13,14.13,0,11.4710260147879,11.4710260147879,11.4710260147879,11.4710260147879,0,0.0,1.0
2002-02-08,14.15,14.15,14.05,14.05,2400,11.4872624281138,11.4872624281138,11.4060803614841,11.4060803614841,2956.31794019841,0.0,1.0
2002-02-11,14.15,14.15,14.15,14.15,0,11.4872624281138,11.4872624281138,11.4872624281138,11.4872624281138,0,0.0,1.0
2002-02-12,14.3,14.3,14.0,14.0,2700,11.6090355280585,11.6090355280585,11.3654893281692,11.3654893281692,3325.85768272321,0.0,1.0
2002-02-13,14.38,14.4,14.38,14.4,200,11.6739811813623,11.6902175946883,11.6739811813623,11.6902175946883,246.359828349868,0.0,1.0
2002-02-14,14.4,14.4,14.3,14.3,800,11.6902175946883,11.6902175946883,11.6090355280585,11.6090355280585,985.439313399466,0.0,1.0
2002-02-15,14.33,14.33,14.3,14.3,300,11.6333901480474,11.6333901480474,11.6090355280585,11.6090355280585,369.539742524802,0.0,1.0
2002-02-19,14.14,14.25,14.1,14.25,1800,11.4791442214509,11.5684444947436,11.4466713947989,11.5684444947436,2217.23845514879,0.0,1.0
2002-02-20,14.3,14.4,14.16,14.16,8300,11.6090355280585,11.6902175946883,11.4953806347768,11.4953806347768,10223.9328765195,0.0,1.0
2002-02-21,14.1,14.17,14.02,14.05,5400,11.4466713947989,11.5034988414398,11.3817257414951,11.4060803614841,6651.71536544643,0.0,1.0
2002-02-22,14.1,14.1,14.0,14.1,8100,11.4466713947989,11.4466713947989,11.3654893281692,11.4466713947989,9977.57304816965,0.0,1.0
2002-02-25,14.6,14.6,14.1,14.1,14100,11.8525817279478,11.8525817279478,11.4466713947989,11.4466713947989,17368.3678986657,0.0,1.0
2002-02-26,14.73,14.75,14.68,14.75,2100,11.9581184145666,11.9743548278925,11.9175273812517,11.9743548278925,2586.77819767359,0.0,1.0
2002-02-27,14.75,14.75,14.65,14.75,900,11.9743548278925,11.9743548278925,11.8931727612627,11.9743548278925,1108.6192275744,0.0,1.0
2002-02-28,14.88,14.9,14.62,14.62,6000,12.0798915145112,12.0961279278372,11.8688181412738,11.8688181412738,7390.79485049602,0.0,1.0
2002-03-01,14.87,14.99,14.75,14.98,11800,12.0717733078483,12.169191787804,11.9743548278925,12.161073581141,14535.2298726421,0.0,1.0
2002-03-04,14.99,15.15,14.85,14.87,5100,12.169191787804,12.2990830944116,12.0555368945223,12.0717733078483,6282.1756229216,0.0,1.0
2002-03-05,15.0,15.0,14.99,14.99,500,12.177309994467,12.177309994467,12.169191787804,12.169191787804,615.899570874665,0.0,1.0
2002-03-06,14.9,14.95,14.85,14.95,1000,12.0961279278372,12.1367189611521,12.0555368945223,12.1367189611521,1231.79914174933,0.0,1.0
2002-03-07,14.96,14.96,14.95,14.95,400,12.1448371678151,12.1448371678151,12.1367189611521,12.1367189611521,492.719656699732,0.0,1.0
2002-03-08,14.95,14.95,14.85,14.85,400,12.1367189611521,12.1367189611521,12.0555368945223,12.0555368945223,492.719656699733,0.0,1.0
2002-03-11,14.95,15.05,14.95,15.0,28400,12.1367189611521,12.2179010277819,12.1367189611521,12.177309994467,34983.095625681,0.0,1.0
2002-03-12,15.0,15.0,15.0,15.0,100,12.177309994467,12.177309994467,12.177309994467,12.177309994467,123.179914174933,0.0,1.0
2002-03-13,14.95,14.99,14.95,14.96,600,12.1367189611521,12.169191787804,12.1367189611521,12.1448371678151,739.079485049599,0.0,1.0
2002-03-14,14.99,14.99,14.98,14.98,600,12.169191787804,12.169191787804,12.161073581141,12.161073581141,739.0794850496,0.0,1.0
2002-03-15,15.0,15.0,15.0,15.0,500,12.177309994467,12.177309994467,12.177309994467,12.177309994467,615.899570874665,0.0,1.0
2002-03-18,14.9,14.9,14.8,14.9,800,12.0961279278372,12.0961279278372,12.0149458612074,12.0961279278372,985.439313399466,0.0,1.0
2002-03-19,14.8,15.0,14.75,15.0,3500,12.0149458612074,12.177309994467,11.9743548278925,12.177309994467,4311.29699612267,0.0,1.0
2002-03-20,15.85,15.85,14.85,14.85,37400,12.8673575608201,12.8673575608201,12.0555368945223,12.0555368945223,46069.2879014251,0.0,1.0
2002-03-21,15.7,15.7,15.5,15.6,5300,12.7455844608754,12.7455844608754,12.5832203276159,12.6644023942456,6528.53545127148,0.0,1.0
2002-03-22,15.65,15.75,15.58,15.58,2600,12.7049934275605,12.7861754941903,12.6481659809197,12.6481659809197,3202.67776854828,0.0,1.0
2002-03-25,15.7,15.7,15.55,15.55,1200,12.7455844608754,12.7455844608754,12.6238113609308,12.6238113609308,1478.1589700992,0.0,1.0
2002-03-26,16.45,16.45,15.7,15.7,13600,13.3544499605988,13.3544499605988,12.7455844608754,12.7455844608754,16752.4683277909,0.0,1.0
2002-03-27,16.5,16.5,16.3,16.3,10400,13.3950409939137,13.3950409939137,13.2326768606541,13.2326768606541,12810.711074193,0.0,1.0
2002-03-28,16.25,16.45,16.2,16.25,11300,13.1920858273392,13.3544499605988,13.1514947940243,13.1920858273392,13919.3303017675,0.0,1.0
2002-04-01,16.45,16.45,16.0,16.18,11400,13.3544499605988,13.3544499605988,12.9891306607648,13.1352583806984,14042.5102159424,0.0,1.0
2002-04-02,16.6,16.75,16.6,16.6,5500,13.4762230605434,13.5979961604881,13.4762230605434,13.4762230605434,6774.89527962136,0.0,1.0
2002-04-03,16.35,16.45,16.2,16.2,19000,13.273267893969,13.3544499605988,13.1514947940243,13.1514947940243,23404.1836932373,0.0,1.0
2002-04-04,16.59,16.59,16.35,16.35,2000,13.4681048538805,13.4681048538805,13.273267893969,13.273267893969,2463.59828349866,0.0,1.0
2002-04-05,16.6,16.6,16.5,16.6,1100,13.4762230605434,13.4762230605434,13.3950409939137,13.4762230605434,1354.97905592427,0.0,1.0
2002-04-08,16.8,16.85,16.65,16.7,9100,13.638587193803,13.6791782271179,13.5168140938583,13.5574051271732,11209.3721899189,0.0,1.0
2002-04-09,16.85,16.9,16.83,16.9,5800,13.6791782271179,13.7197692604328,13.6629418137919,13.7197692604328,7144.43502214614,0.0,1.0
2002-04-10,17.0,17.05,16.93,16.95,13000,13.8009513270626,13.8415423603775,13.7441238804217,13.7603602937477,16013.3888427413,0.0,1.0
2002-04-11,16.95,17.15,16.8,17.05,6700,13.7603602937477,13.9227244270072,13.638587193803,13.8415423603775,8253.05424972052,0.0,1.0
2002-04-12,16.98,17.0,16.95,17.0,3200,13.7847149137366,13.8009513270626,13.7603602937477,13.8009513270626,3941.75725359787,0.0,1.0
2002-04-15,16.65,16.98,16.45,16.98,5600,13.5655233338362,13.8343895620744,13.4025741046009,13.8343895620744,6873.30652164619,0.06,1.0
2002-04-16,16.7,16.7,16.55,16.55,5400,13.606260641145,13.606260641145,13.4840487192186,13.4840487192186,6627.83128873027,0.0,1.0
2002-04-17,16.7,16.7,16.55,16.65,3700,13.606260641145,13.606260641145,13.4840487192186,13.5655233338362,4541.29180894481,0.0,1.0
2002-04-18,16.66,16.7,16.65,16.7,3200,13.573670795298,13.606260641145,13.5655233338362,13.606260641145,3927.60372665496,0.0,1.0
2002-04-19,16.6,16.65,16.5,16.5,4200,13.5247860265274,13.5655233338362,13.4433114119098,13.4433114119098,5154.97989123464,0.0,1.0
2002-04-22,16.65,16.7,16.65,16.7,5200,13.5655233338362,13.606260641145,13.5655233338362,13.606260641145,6382.35605581432,0.0,1.0
2002-04-23,16.45,16.65,16.35,16.64,5600,13.4025741046009,13.5655233338362,13.3210994899833,13.5573758723744,6873.30652164621,0.0,1.0
2002-04-24,16.37,16.6,16.27,16.55,6100,13.3373944129068,13.5247860265274,13.2559197982892,13.4840487192186,7486.99460393605,0.0,1.0
2002-04-25,16.19,16.3,16.12,16.3,8300,13.1907401065951,13.2803621826745,13.1337078763627,13.2803621826745,10187.2221660113,0.0,1.0
2002-04-26,16.52,16.55,16.1,16.1,5700,13.4596063348333,13.4840487192186,13.1174129534392,13.1174129534392,6996.04413810415,0.0,1.0
2002-04-29,16.33,16.73,16.2,16.67,5600,13.3048045670598,13.6307030255303,13.1988875680568,13.5818182567597,6873.30652164618,0.0,1.0
2002-04-30,16.4,16.45,16.3,16.41,3700,13.3618367972921,13.4025741046009,13.2803621826745,13.3699842587539,4541.29180894481,0.0,1.0
2002-05-01,16.0,16.45,16.0,16.45,9100,13.0359383388216,13.4025741046009,13.0359383388216,13.4025741046009,11169.123097675,0.0,1.0
2002-05-02,16.0,16.25,15.98,16.15,7200,13.0359383388216,13.2396248753657,13.019643415898,13.158150260748,8837.10838497366,0.0,1.0
2002-05-03,16.0,16.0,15.9,15.9,2000,13.0359383388216,13.0359383388216,12.9544637242039,12.9544637242039,2454.75232915935,0.0,1.0
2002-05-06,16.22,16.22,16.12,16.12,400,13.2151824909804,13.2151824909804,13.1337078763627,13.1337078763627,490.95046583187,0.0,1.0
2002-05-07,15.9,15.95,15.75,15.75,5300,12.9544637242039,12.9952010315128,12.8322518022775,12.8322518022775,6505.09367227231,0.0,1.0
2002-05-08,16.0,16.07,15.87,16.0,7600,13.0359383388216,13.0929705690539,12.9300213398186,13.0359383388216,9328.05885080553,0.0,1.0
2002-05-09,15.8,16.0,15.8,16.0,3800,12.8729891095863,13.0359383388216,12.8729891095863,13.0359383388216,4664.02942540278,0.0,1.0
2002-05-10,15.65,15.8,15.55,15.8,24500,12.7507771876599,12.8729891095863,12.6693025730422,12.8729891095863,30070.716032202,0.0,1.0
2002-05-13,15.5,15.7,15.5,15.65,18500,12.6285652657334,12.7915144949687,12.6285652657334,12.7507771876599,22706.459044724,0.0,1.0
2002-05-14,15.75,15.75,15.5,15.5,9100,12.8322518022775,12.8322518022775,12.6285652657334,12.6285652657334,11169.1230976751,0.0,1.0
2002-05-15,15.8,15.9,15.73,15.82,11300,12.8729891095863,12.9544637242039,12.815956879354,12.8892840325098,13869.3506597504,0.0,1.0
2002-05-16,16.0,16.0,15.81,15.81,7100,13.0359383388216,13.0359383388216,12.8811365710481,12.8811365710481,8714.3707685157,0.0,1.0
2002-05-17,15.88,16.0,15.88,16.0,13700,12.9381688012804,13.0359383388216,12.9381688012804,13.0359383388216,16815.0534547416,0.0,1.0
2002-05-20,15.77,15.79,15.75,15.77,8400,12.848546725201,12.8648416481245,12.8322518022775,12.848546725201,10309.9597824693,0.0,1.0
2002-05-21,15.5,15.77,15.2,15.77,130400,12.6285652657334,12.848546725201,12.3841414218805,12.848546725201,160049.85186119,0.0,1.0
2002-05-22,15.64,15.65,15.45,15.6,7400,12.7426297261981,12.7507771876599,12.5878279584246,12.710039880351,9082.58361788961,0.0,1.0
2002-05-23,15.8,15.99,15.45,15.6,10800,12.8729891095863,13.0277908773598,12.5878279584246,12.710039880351,13255.6625774605,0.0,1.0
2002-05-24,15.75,15.75,15.65,15.73,3300,12.8322518022775,12.8322518022775,12.7507771876599,12.815956879354,4050.34134311293,0.0,1.0
2002-05-28,16.2,16.35,15.65,15.9,20300,13.1988875680568,13.3210994899833,12.7507771876599,12.9544637242039,24915.7361409675,0.0,1.0
2002-05-29,16.5,16.5,16.31,16.4,38700,13.4433114119098,13.4433114119098,13.2885096441362,13.3618367972921,47499.4575692333,0.0,1.0
2002-05-30,16.52,16.95,16.4,16.7,42100,13.4596063348333,13.8099471776891,13.3618367972921,13.606260641145,51672.5365288043,0.0,1.0
2002-05-31,16.8,16.8,16.5,16.77,22200,13.6877352557627,13.6877352557627,13.4433114119098,13.6632928713774,27247.7508536688,0.0,1.0
2002-06-03,16.9,17.05,16.75,16.95,13000,13.7692098703803,13.8914217923067,13.6469979484538,13.8099471776891,15955.8901395358,0.0,1.0
2002-06-04,16.25,16.9,16.25,16.75,5100,13.2396248753657,13.7692098703803,13.2396248753657,13.6469979484538,6259.61843935634,0.0,1.0
2002-06-05,16.2,16.2,15.96,16.15,16800,13.1988875680568,13.1988875680568,13.0033484929745,13.158150260748,20619.9195649387,0.0,1.0
2002-06-06,15.6,16.1,15.6,16.1,7500,12.710039880351,13.1174129534392,12.710039880351,13.1174129534392,9205.32123434761,0.0,1.0
2002-06-07,15.69,15.7,15.69,15.7,2100,12.7833670335069,12.7915144949687,12.7833670335069,12.7915144949687,2577.48994561732,0.0,1.0
2002-06-10,15.6,15.67,15.6,15.62,3800,12.710039880351,12.7670721105834,12.710039880351,12.7263348032746,4664.02942540279,0.0,1.0
2002-06-11,16.0,16.0,15.75,15.75,4000,13.0359383388216,13.0359383388216,12.8322518022775,12.8322518022775,4909.5046583187,0.0,1.0
2002-06-12,15.95,16.0,15.85,15.9,4000,12.9952010315128,13.0359383388216,12.9137264168951,12.9544637242039,4909.50465831869,0.0,1.0
2002-06-13,15.99,15.99,15.85,15.85,1500,13.0277908773598,13.0277908773598,12.9137264168951,12.9137264168951,1841.06424686952,0.0,1.0
2002-06-14,15.8,15.91,15.8,15.91,1500,12.8729891095863,12.9626111856657,12.8729891095863,12.9626111856657,1841.06424686952,0.0,1.0
2002-06-17,15.7,15.99,15.68,15.89,3400,12.7915144949687,13.0277908773598,12.7752195720451,12.9463162627422,4173.07895957089,0.0,1.0
2002-06-18,15.2,15.61,15.2,15.6,5500,12.3841414218805,12.7181873418128,12.3841414218805,12.710039880351,6750.56890518822,0.0,1.0
2002-06-19,15.2,15.49,15.2,15.21,7200,12.3841414218805,12.6204178042716,12.3841414218805,12.3922888833423,8837.10838497368,0.0,1.0
2002-06-20,15.23,15.35,15.12,15.2,8100,12.4085838062658,12.5063533438069,12.3189617301864,12.3841414218805,9941.74693309538,0.0,1.0
2002-06-21,15.19,15.24,15.16,15.16,6100,12.3759939604187,12.4167312677276,12.3515515760334,12.3515515760334,7486.99460393605,0.0,1.0
2002-06-24,15.35,15.35,15.25,15.25,7600,12.5063533438069,12.5063533438069,12.4248787291893,12.4248787291893,9328.05885080559,0.0,1.0
2002-06-25,15.15,15.51,15.15,15.51,8500,12.3434041145717,12.6367127271952,12.3434041145717,12.6367127271952,10432.6973989272,0.0,1.0
2002-06-26,15.04,15.08,15.0,15.0,12100,12.2537820384923,12.2863718843393,12.2211921926452,12.2211921926452,14851.2515914141,0.0,1.0
2002-06-27,15.75,15.75,14.98,15.1,31500,12.8322518022775,12.8322518022775,12.2048972697217,12.3026668072629,38662.3491842598,0.0,1.0
2002-06-28,15.0,15.94,15.0,15.7,154800,12.2211921926452,12.987053570051,12.2211921926452,12.7915144949687,189997.830276935,0.0,1.0
2002-07-01,14.8,15.1,14.45,15.05,42400,12.05824296341,12.3026668072629,11.7730818122482,12.261929499954,52040.7493781781,0.0,1.0
2002-07-02,14.2,14.71,14.2,14.7,14700,11.5693952757041,11.9849158102541,11.5693952757041,11.9767683487923,18042.4296193213,0.0,1.0
2002-07-03,14.0,14.2,13.86,14.2,3100,11.4064460464689,11.5693952757041,11.2923815860042,11.5693952757041,3804.86611019699,0.0,1.0
2002-07-05,14.1,14.1,14.1,14.1,100,11.4879206610865,11.4879206610865,11.4879206610865,11.4879206610865,122.737616457968,0.0,1.0
2002-07-08,13.95,14.11,13.9,14.11,2200,11.3657087391601,11.4960681225483,11.3249714318512,11.4960681225483,2700.22756207528,0.0,1.0
2002-07-09,13.5,13.98,13.5,13.98,6500,10.9990729733807,11.3901511235454,10.9990729733807,11.3901511235454,7977.94506976791,0.0,1.0
2002-07-10,13.25,13.7,13.25,13.62,12100,10.7953864368366,11.162022202616,10.7953864368366,11.0968425109219,14851.2515914141,0.0,1.0
2002-07-11,12.86,13.3,12.85,13.3,6900,10.4776354398278,10.8361237441454,10.4694879783661,10.8361237441454,8468.89553559981,0.0,1.0
2002-07-12,12.65,12.97,12.65,12.97,5300,10.3065387491308,10.5672575159072,10.3065387491308,10.5672575159072,6505.0936722723,0.0,1.0
2002-07-15,12.8,12.85,12.6,12.75,8300,10.4287506710573,10.4694879783661,10.265801441822,10.3880133637484,10187.2221660113,0.0,1.0
2002-07-16,12.8,12.95,12.75,12.95,23600,10.4287506710573,10.5509625929837,10.3880133637484,10.5509625929837,28966.0774840803,0.0,1.0
2002-07-17,13.4,13.4,12.73,12.78,10800,10.9664831275336,10.9664831275336,10.418158971157,10.4590786843194,13196.5734426428,0.06,1.0
2002-07-18,13.4,13.49,13.4,13.49,2000,10.9664831275336,11.040138611226,10.9664831275336,11.040138611226,2443.8098967857,0.0,1.0
2002-07-19,13.55,13.55,13.35,13.4,6400,11.089242267021,11.089242267021,10.9255634143712,10.9664831275336,7820.19166971418,0.0,1.0
2002-07-22,14.15,14.15,13.7,13.7,9900,11.5802788249702,11.5802788249702,11.2120014065083,11.2120014065083,12096.8589890892,0.0,1.0
2002-07-23,13.6,14.02,13.6,14.02,5000,11.1301619801834,11.4738875707479,11.1301619801834,11.4738875707479,6109.52474196422,0.0,1.0
2002-07-24,14.24,14.24,13.7,13.8,10900,11.6539343086626,11.6539343086626,11.2120014065083,11.2938408328332,13318.763937482,0.0,1.0
2002-07-25,14.85,14.85,14.3,14.3,9800,12.1531548092444,12.1531548092444,11.7030379644576,11.7030379644576,11974.6684942499,0.0,1.0
2002-07-26,14.85,14.85,14.75,14.83,4900,12.1531548092444,12.1531548092444,12.0713153829195,12.1367869239794,5987.33424712493,0.0,1.0
2002-07-29,15.55,15.55,15.0,15.0,3400,12.7260307935185,12.7260307935185,12.2759139487317,12.2759139487317,4154.47682453568,0.0,1.0
2002-07-30,15.6,15.6,15.2,15.45,1300,12.766950506681,12.766950506681,12.4395928013815,12.6441913671936,1588.47643291069,0.0,1.0
2002-07-31,15.3,15.75,15.3,15.7,3100,12.5214322277063,12.8897096461683,12.5214322277063,12.8487899330058,3787.90534001783,0.0,1.0
2002-08-01,15.65,15.65,15.39,15.4,3300,12.8078702198434,12.8078702198434,12.5950877113987,12.6032716540312,4032.28632969639,0.0,1.0
2002-08-02,16.0,16.18,15.7,15.7,7400,13.0943082119805,13.2416191793653,12.8487899330058,12.8487899330058,9042.09661810703,0.0,1.0
2002-08-05,16.05,16.25,15.85,16.1,15500,13.1352279251429,13.2989067777927,12.9715490724932,13.1761476383054,18939.5267000891,0.0,1.0
2002-08-06,16.4,16.4,16.2,16.2,2800,13.42166591728,13.42166591728,13.2579870646302,13.2579870646302,3421.33385549996,0.0,1.0
2002-08-07,15.89,16.3,15.6,16.3,15400,13.0042848430231,13.3398264909551,12.766950506681,13.3398264909551,18817.3362052498,0.0,1.0
2002-08-08,15.69,15.89,15.4,15.89,4000,12.8406059903734,13.0042848430231,12.6032716540312,13.0042848430231,4887.61979357136,0.0,1.0
2002-08-09,15.92,16.35,15.8,15.8,8800,13.0288366709206,13.3807462041176,12.9306293593307,12.9306293593307,10752.763545857,0.0,1.0
2002-08-12,15.4,15.9,15.35,15.82,6700,12.6032716540312,13.0124687856556,12.5623519408688,12.9469972445957,8186.76315423206,0.0,1.0
2002-08-13,14.7,15.38,14.7,15.38,3400,12.0303956697571,12.5869037687662,12.0303956697571,12.5869037687662,4154.47682453566,0.0,1.0
2002-08-14,14.18,14.6,14.17,14.6,8900,11.6048306528677,11.9485562434322,11.5966467102352,11.9485562434322,10874.9540406963,0.0,1.0
2002-08-15,14.0,14.15,13.95,14.15,5100,11.4575196854829,11.5802788249702,11.4165999723205,11.5802788249702,6231.71523680351,0.0,1.0
2002-08-16,13.95,14.15,13.9,13.9,2500,11.4165999723205,11.5802788249702,11.375680259158,11.375680259158,3054.7623709821,0.0,1.0
2002-08-19,14.0,14.1,13.8,13.85,4200,11.4575196854829,11.5393591118078,11.2938408328332,11.3347605459956,5132.00078324995,0.0,1.0
2002-08-20,13.7,13.86,13.65,13.86,2300,11.2120014065083,11.3429444886281,11.1710816933458,11.3429444886281,2810.38138130354,0.0,1.0
2002-08-21,13.8,13.8,13.48,13.6,4400,11.2938408328332,11.2938408328332,11.0319546685936,11.1301619801834,5376.3817729285,0.0,1.0
2002-08-22,13.98,14.05,13.8,13.8,13800,11.4411518002179,11.4984393986454,11.2938408328332,11.2938408328332,16862.2882878213,0.0,1.0
2002-08-23,13.8,13.88,13.75,13.88,5900,11.2938408328332,11.3593123738931,11.2529211196707,11.3593123738931,7209.23919551776,0.0,1.0
2002-08-26,14.05,14.05,13.65,13.7,14000,11.4984393986454,11.4984393986454,11.1710816933458,11.2120014065083,17106.6692774998,0.0,1.0
2002-08-27,13.8,14.0,13.75,13.95,3500,11.2938408328332,11.4575196854829,11.2529211196707,11.4165999723205,4276.66731937494,0.0,1.0
2002-08-28,13.6,13.8,13.6,13.77,12300,11.1301619801834,11.2938408328332,11.1301619801834,11.2692890049357,15029.430865232,0.0,1.0
2002-08-29,13.8,13.8,13.6,13.6,22900,11.2938408328332,11.2938408328332,11.1301619801834,11.1301619801834,27981.623318196,0.0,1.0
2002-08-30,13.6,13.8,13.5,13.8,9800,11.1301619801834,11.2938408328332,11.0483225538585,11.2938408328332,11974.6684942499,0.0,1.0
2002-09-03,13.09,13.55,13.0,13.55,13500,10.7127809059265,11.089242267021,10.6391254222341,11.089242267021,16495.7168033034,0.0,1.0
2002-09-04,13.2,13.2,13.05,13.1,21400,10.8028042748839,10.8028042748839,10.6800451353966,10.720964848559,26148.7658956068,0.0,1.0
2002-09-05,13.15,13.15,13.05,13.1,5900,10.7618845617215,10.7618845617215,10.6800451353966,10.720964848559,7209.23919551775,0.0,1.0
2002-09-06,13.6,13.6,13.1,13.12,2500,11.1301619801834,11.1301619801834,10.720964848559,10.737332733824,3054.76237098211,0.0,1.0
2002-09-09,13.5,13.5,13.5,13.5,800,11.0483225538585,11.0483225538585,11.0483225538585,11.0483225538585,977.523958714278,0.0,1.0
2002-09-10,13.48,13.5,13.35,13.5,12700,11.0319546685936,11.0483225538585,10.9255634143712,11.0483225538585,15518.1928445891,0.0,1.0
2002-09-11,13.5,13.55,13.4,13.43,10700,11.0483225538585,11.089242267021,10.9664831275336,10.9910349554311,13074.3829478035,0.0,1.0
2002-09-12,13.35,13.4,13.3,13.4,1800,10.9255634143712,10.9664831275336,10.8846437012088,10.9664831275336,2199.42890710712,0.0,1.0
2002-09-13,13.52,13.52,13.29,13.29,4500,11.0646904391235,11.0646904391235,10.8764597585763,10.8764597585763,5498.5722677678,0.0,1.0
2002-09-16,13.7,13.7,13.65,13.65,700,11.2120014065083,11.2120014065083,11.1710816933458,11.1710816933458,855.33346387499,0.0,1.0
2002-09-17,13.6,13.65,13.6,13.65,300,11.1301619801834,11.1710816933458,11.1301619801834,11.1710816933458,366.571484517853,0.0,1.0
2002-09-18,13.5,13.6,13.5,13.6,300,11.0483225538585,11.1301619801834,11.0483225538585,11.1301619801834,366.571484517854,0.0,1.0
2002-09-19,13.46,13.6,13.46,13.58,1800,11.0155867833286,11.1301619801834,11.0155867833286,11.1137940949184,2199.42890710712,0.0,1.0
2002-09-20,12.95,13.56,12.85,13.56,41000,10.5982057090717,11.0974262096535,10.5163662827468,11.0974262096535,50098.1028841066,0.0,1.0
2002-09-23,12.95,13.0,12.9,13.0,6100,10.5982057090717,10.6391254222341,10.5572859959093,10.6391254222341,7453.62018519635,0.0,1.0
2002-09-24,13.0,13.0,12.9,12.9,1300,10.6391254222341,10.6391254222341,10.5572859959093,10.5572859959093,1588.4764329107,0.0,1.0
2002-09-25,12.95,13.0,12.9,12.9,6400,10.5982057090717,10.6391254222341,10.5572859959093,10.5572859959093,7820.1916697142,0.0,1.0
2002-09-26,12.75,12.98,12.69,12.98,2800,10.4345268564219,10.6227575369692,10.385423200627,10.6227575369692,3421.33385549998,0.0,1.0
2002-09-27,12.45,12.77,12.4,12.77,6500,10.1890085774473,10.4508947416869,10.1480888642849,10.4508947416869,7942.38216455349,0.0,1.0
2002-09-30,12.36,12.41,12.3,12.4,8400,10.1153530937549,10.1562728069174,10.06624943796,10.1480888642849,10264.0015664999,0.0,1.0
2002-10-01,12.18,12.31,12.15,12.31,2000,9.96804212637014,10.0744333805925,9.94349029847267,10.0744333805925,2443.80989678569,0.0,1.0
2002-10-02,12.05,12.22,12.0,12.2,9800,9.8616508721478,10.0007778969001,9.82073115898536,9.98441001163511,11974.6684942499,0.0,1.0
2002-10-03,12.23,12.23,12.1,12.1,1300,10.0089618395326,10.0089618395326,9.90257058531023,9.90257058531023,1588.47643291069,0.0,1.0
2002-10-04,12.35,12.35,12.2,12.2,300,10.1071691511224,10.1071691511224,9.98441001163511,9.98441001163511,366.571484517854,0.0,1.0
2002-10-07,12.25,12.25,12.21,12.25,1500,10.0253297247976,10.0253297247976,9.9925939542676,10.0253297247976,1832.85742258926,0.0,1.0
2002-10-08,12.25,12.25,12.2,12.2,4300,10.0253297247976,10.0253297247976,9.98441001163511,9.98441001163511,5254.19127808921,0.0,1.0
2002-10-09,12.0,12.21,11.9,12.21,14100,9.82073115898536,9.9925939542676,9.73889173266048,9.9925939542676,17228.8597723391,0.0,1.0
2002-10-10,12.05,12.05,11.7,11.95,10100,9.8616508721478,9.8616508721478,9.57521288001072,9.77981144582292,12341.2399787677,0.0,1.0
2002-10-11,11.75,11.9,11.67,11.9,4100,9.61613259317316,9.73889173266048,9.55066105211326,9.73889173266048,5009.81028841066,0.0,1.0
2002-10-14,11.56,11.7,11.55,11.7,700,9.46063768315589,9.57521288001072,9.45245374052341,9.57521288001072,855.333463874991,0.0,1.0
2002-10-15,11.55,11.66,11.5,11.66,3700,9.45245374052341,9.54247710948077,9.41153402736097,9.54247710948077,4521.04830905352,0.0,1.0
2002-10-16,11.35,11.57,11.35,11.53,1200,9.33787854366858,9.51887707050621,9.33787854366858,9.48596824744482,1458.57540728401,0.06,1.0
2002-10-17,11.45,11.45,11.25,11.45,11700,9.42015060132205,9.42015060132205,9.25560648601511,9.42015060132205,14221.1102210191,0.0,1.0
2002-10-18,11.7,11.71,11.55,11.55,600,9.62583074545572,9.63405795122106,9.50242265897552,9.50242265897552,729.287703642004,0.0,1.0
2002-10-21,11.75,11.75,11.6,11.6,700,9.66696677428245,9.66696677428245,9.54355868780225,9.54355868780225,850.835654249005,0.0,1.0
2002-10-22,11.55,11.71,11.55,11.67,500,9.50242265897552,9.63405795122106,9.50242265897552,9.60114912815967,607.739753035003,0.0,1.0
2002-10-23,11.64,11.64,11.45,11.55,7000,9.57646751086364,9.57646751086364,9.42015060132205,9.50242265897552,8508.35654249004,0.0,1.0
2002-10-24,11.63,11.63,11.6,11.63,500,9.56824030509829,9.56824030509829,9.54355868780225,9.56824030509829,607.739753035003,0.0,1.0
2002-10-25,11.9,11.9,11.72,11.73,800,9.79037486076265,9.79037486076265,9.64228515698641,9.65051236275176,972.383604856006,0.0,1.0
2002-10-28,11.65,11.95,11.65,11.95,17000,9.58469471662898,9.83151088958938,9.58469471662898,9.83151088958938,20663.1516031901,0.0,1.0
2002-10-29,11.74,11.77,11.66,11.66,13400,9.6587395685171,9.68342118581314,9.59292192239433,9.59292192239433,16287.4253813381,0.0,1.0
2002-10-30,11.9,12.0,11.74,11.74,7600,9.79037486076265,9.87264691841612,9.6587395685171,9.6587395685171,9237.64424613205,0.0,1.0
2002-10-31,11.75,11.81,11.75,11.8,7600,9.66696677428245,9.71633000887453,9.66696677428245,9.70810280310918,9237.64424613205,0.0,1.0
2002-11-01,11.85,11.85,11.8,11.8,13400,9.74923883193592,9.74923883193592,9.70810280310918,9.70810280310918,16287.4253813381,0.0,1.0
2002-11-04,11.8,11.9,11.8,11.85,9000,9.70810280310918,9.79037486076265,9.70810280310918,9.74923883193592,10939.3155546301,0.0,1.0
2002-11-05,11.7,11.8,11.67,11.8,3800,9.62583074545572,9.70810280310918,9.60114912815967,9.70810280310918,4618.82212306602,0.0,1.0
2002-11-06,11.8,11.8,11.75,11.8,2300,9.70810280310918,9.70810280310918,9.66696677428245,9.70810280310918,2795.60286396102,0.0,1.0
2002-11-07,11.65,11.76,11.53,11.75,17700,9.58469471662898,9.6751939800478,9.48596824744482,9.66696677428245,21513.9872574391,0.0,1.0
2002-11-08,11.65,11.72,11.6,11.7,25900,9.58469471662898,9.64228515698641,9.54355868780225,9.62583074545572,31480.9192072132,0.0,1.0
2002-11-11,11.7,11.71,11.65,11.65,13500,9.62583074545572,9.63405795122106,9.58469471662898,9.58469471662898,16408.9733319451,0.0,1.0
2002-11-12,11.9,11.96,11.74,11.74,1100,9.79037486076265,9.83973809535473,9.6587395685171,9.6587395685171,1337.02745667701,0.0,1.0
2002-11-13,11.75,11.92,11.75,11.91,10200,9.66696677428245,9.80682927229334,9.66696677428245,9.798602066528,12397.8909619141,0.0,1.0
2002-11-14,12.05,12.15,11.75,11.75,5800,9.91378294724285,9.99605500489632,9.66696677428245,9.66696677428245,7049.78113520604,0.0,1.0
2002-11-15,11.99,12.04,11.95,12.04,4400,9.86441971265077,9.9055557414775,9.83151088958938,9.9055557414775,5348.10982670803,0.0,1.0
2002-11-18,11.85,12.02,11.75,11.98,6800,9.74923883193592,9.88910132994681,9.66696677428245,9.85619250688542,8265.26064127605,0.0,1.0
2002-11-19,11.76,11.88,11.76,11.88,900,9.6751939800478,9.77392044923196,9.6751939800478,9.77392044923196,1093.93155546301,0.0,1.0
2002-11-20,11.85,11.85,11.75,11.75,29000,9.74923883193592,9.74923883193592,9.66696677428245,9.66696677428245,35248.9056760302,0.0,1.0
2002-11-21,12.0,12.0,11.85,11.85,1600,9.87264691841612,9.87264691841612,9.74923883193592,9.74923883193592,1944.76720971201,0.0,1.0
2002-11-22,11.85,11.98,11.85,11.98,3100,9.74923883193592,9.85619250688542,9.74923883193592,9.85619250688542,3767.98646881702,0.0,1.0
2002-11-25,11.98,11.98,11.86,11.87,4000,9.85619250688542,9.85619250688542,9.75746603770126,9.76569324346661,4861.91802428003,0.0,1.0
2002-11-26,11.85,11.95,11.81,11.91,3900,9.74923883193592,9.83151088958938,9.71633000887453,9.798602066528,4740.37007367303,0.0,1.0
2002-11-27,12.0,12.0,11.85,11.85,4800,9.87264691841612,9.87264691841612,9.74923883193592,9.74923883193592,5834.30162913603,0.0,1.0
2002-11-29,11.9,11.9,11.85,11.9,2000,9.79037486076265,9.79037486076265,9.74923883193592,9.79037486076265,2430.95901214001,0.0,1.0
2002-12-02,11.75,11.9,11.74,11.9,114800,9.66696677428245,9.79037486076265,9.6587395685171,9.79037486076265,139537.047296837,0.0,1.0
2002-12-03,11.95,12.01,11.7,11.75,41300,9.83151088958938,9.88087412418147,9.62583074545572,9.66696677428245,50199.3036006913,0.0,1.0
2002-12-04,11.93,11.93,11.93,11.93,200,9.81505647805869,9.81505647805869,9.81505647805869,9.81505647805869,243.095901214001,0.0,1.0
2002-12-05,11.81,12.04,11.81,12.04,1400,9.71633000887453,9.9055557414775,9.71633000887453,9.9055557414775,1701.67130849801,0.0,1.0
2002-12-06,12.15,12.15,11.82,11.82,1200,9.99605500489632,9.99605500489632,9.72455721463988,9.72455721463988,1458.57540728401,0.0,1.0
2002-12-09,11.89,12.21,11.85,12.21,3000,9.7821476549973,10.0454182394884,9.74923883193592,10.0454182394884,3646.43851821002,0.0,1.0
2002-12-10,12.09,12.15,11.85,11.85,2500,9.94669177030424,9.99605500489632,9.74923883193592,9.74923883193592,3038.69876517502,0.0,1.0
2002-12-11,12.25,12.25,12.15,12.15,5300,10.0783270625498,10.0783270625498,9.99605500489632,9.99605500489632,6442.04138217103,0.0,1.0
2002-12-12,12.6,12.65,12.2,12.2,9800,10.3662792643369,10.4074152931637,10.0371910337231,10.0371910337231,11911.6991594861,0.0,1.0
2002-12-13,12.2,12.58,12.2,12.58,1800,10.0371910337231,10.3498248528062,10.0371910337231,10.3498248528062,2187.863110926,0.0,1.0
2002-12-16,12.35,12.35,12.1,12.2,4700,10.1605991202033,10.1605991202033,9.95491897606959,10.0371910337231,5712.75367852901,0.0,1.0
2002-12-17,12.32,12.33,12.22,12.33,7600,10.1359175029072,10.1441447086726,10.0536454452537,10.1441447086726,9237.64424613207,0.0,1.0
2002-12-18,12.25,12.35,12.2,12.3,2500,10.0783270625498,10.1605991202033,10.0371910337231,10.1194630913765,3038.69876517501,0.0,1.0
2002-12-19,12.27,12.3,12.18,12.2,5100,10.0947814740805,10.1194630913765,10.0207366221924,10.0371910337231,6198.94548095702,0.0,1.0
2002-12-20,12.55,12.6,12.24,12.27,60000,10.3251432355102,10.3662792643369,10.0700998567844,10.0947814740805,72928.7703642003,0.0,1.0
2002-12-23,12.7,12.74,12.48,12.5,8700,10.4485513219904,10.4814601450518,10.2675527951528,10.2840072066835,10574.6717028091,0.0,1.0
2002-12-24,12.75,12.75,12.75,12.75,100,10.4896873508171,10.4896873508171,10.4896873508171,10.4896873508171,121.547950607001,0.0,1.0
2002-12-26,12.75,12.75,12.75,12.75,0,10.4896873508171,10.4896873508171,10.4896873508171,10.4896873508171,0,0.0,1.0
2002-12-27,12.34,12.7,12.34,12.7,5000,10.1523719144379,10.4485513219904,10.1523719144379,10.4485513219904,6077.39753035004,0.0,1.0
2002-12-30,12.32,12.33,12.26,12.31,5000,10.1359175029072,10.1441447086726,10.0865542683151,10.1276902971419,6077.39753035004,0.0,1.0
2002-12-31,12.25,12.35,12.25,12.35,13800,10.0783270625498,10.1605991202033,10.0783270625498,10.1605991202033,16773.6171837661,0.0,1.0
2003-01-02,12.45,12.45,12.25,12.26,2900,10.2428711778567,10.2428711778567,10.0783270625498,10.0865542683151,3524.89056760303,0.0,1.0
2003-01-03,12.2,12.47,12.2,12.47,21100,10.0371910337231,10.2593255893874,10.0371910337231,10.2593255893874,25646.617578077,0.0,1.0
2003-01-06,12.24,12.25,12.07,12.23,66400,10.0700998567844,10.0783270625498,9.93023735877355,10.0618726510191,80707.8392030488,0.0,1.0
2003-01-07,12.15,12.25,12.05,12.25,42000,9.99605500489632,10.0783270625498,9.91378294724285,10.0783270625498,51050.1392549403,0.0,1.0
2003-01-08,12.05,12.11,12.05,12.1,7200,9.91378294724285,9.96314618183493,9.91378294724285,9.95491897606959,8751.45244370405,0.0,1.0
2003-01-09,12.06,12.06,12.06,12.06,500,9.9220101530082,9.9220101530082,9.9220101530082,9.9220101530082,607.739753035003,0.0,1.0
2003-01-10,12.0,12.1,11.95,12.1,13900,9.87264691841612,9.95491897606959,9.83151088958938,9.95491897606959,16895.1651343731,0.0,1.0
2003-01-13,12.02,12.03,11.95,12.0,29700,9.88910132994681,9.89732853571216,9.83151088958938,9.87264691841612,36099.7413302792,0.0,1.0
2003-01-14,12.08,12.08,11.99,12.03,32300,9.93846456453889,9.93846456453889,9.86441971265077,9.89732853571216,39259.9880460612,0.0,1.0
2003-01-15,12.1,12.17,11.95,12.12,6500,10.0042822106617,10.0621582234506,9.88026218325677,10.0208182143157,7861.6334829281,0.06,1.0
2003-01-16,12.18,12.18,12.15,12.15,1800,10.0704262252776,10.0704262252776,10.0456222197966,10.0456222197966,2177.06773373395,0.0,1.0
2003-01-17,12.16,12.19,12.07,12.11,3200,10.0538902216236,10.0786942271046,9.97947820518069,10.0125502124887,3870.34263774924,0.0,1.0
2003-01-21,12.04,12.22,12.02,12.06,3400,9.95467419969971,10.1034982325856,9.93813819604572,9.97121020335369,4112.23905260856,0.0,1.0
2003-01-22,12.1,12.1,12.01,12.01,4700,10.0042822106617,10.0042822106617,9.92987019421873,9.92987019421873,5684.56574919417,0.0,1.0
2003-01-23,12.14,12.14,12.07,12.07,2400,10.0373542179696,10.0373542179696,9.97947820518069,9.97947820518069,2902.75697831194,0.0,1.0
2003-01-24,12.0,12.05,11.9,12.05,15500,9.92160219239173,9.9629422015267,9.83892217412181,9.9629422015267,18746.9721515979,0.0,1.0
2003-01-27,11.76,11.9,11.76,11.9,1000,9.7231701485439,9.83892217412181,9.7231701485439,9.83892217412181,1209.48207429664,0.0,1.0
2003-01-28,12.0,12.0,11.85,11.85,14700,9.92160219239173,9.92160219239173,9.79758216498684,9.79758216498684,17779.3864921605,0.0,1.0
2003-01-29,11.99,12.0,11.9,11.98,9500,9.91333419056474,9.92160219239173,9.83892217412181,9.90506618873775,11490.079705818,0.0,1.0
2003-01-30,11.94,12.0,11.8,11.98,6300,9.87199418142978,9.92160219239173,9.75624215585187,9.90506618873775,7619.7370680688,0.0,1.0
2003-01-31,11.95,12.0,11.93,12.0,3300,9.88026218325677,9.92160219239173,9.86372617960278,9.92160219239173,3991.2908451789,0.0,1.0
2003-02-03,11.91,11.91,11.87,11.9,1200,9.8471901759488,9.8471901759488,9.81411816864082,9.83892217412181,1451.37848915596,0.0,1.0
2003-02-04,11.97,11.99,11.87,11.88,3300,9.89679818691076,9.91333419056474,9.81411816864082,9.82238617046782,3991.2908451789,0.0,1.0
2003-02-05,11.91,12.0,11.9,11.95,4900,9.8471901759488,9.92160219239173,9.83892217412181,9.88026218325677,5926.46216405351,0.0,1.0
2003-02-06,11.85,11.95,11.8,11.91,7400,9.79758216498684,9.88026218325677,9.75624215585187,9.8471901759488,8950.1673497951,0.0,1.0
2003-02-07,11.75,11.8,11.75,11.8,5100,9.71490214671691,9.75624215585187,9.71490214671691,9.75624215585187,6168.35857891284,0.0,1.0
2003-02-10,11.71,11.72,11.55,11.7,5200,9.68183013940894,9.69009814123593,9.54954211017705,9.67356213758194,6289.3067863425,0.0,1.0
2003-02-11,11.7,11.7,11.25,11.61,9400,9.67356213758194,9.67356213758194,9.30150205536725,9.599150121139,11369.1314983884,0.0,1.0
2003-02-12,11.5,11.68,11.47,11.68,5900,9.50820210104208,9.65702613392796,9.4833980955611,9.65702613392796,7135.94423835015,0.0,1.0
2003-02-13,11.65,11.65,11.5,11.5,1100,9.63222212844698,9.63222212844698,9.50820210104208,9.50820210104208,1330.4302817263,0.0,1.0
2003-02-14,11.74,11.75,11.7,11.7,6200,9.70663414488991,9.71490214671691,9.67356213758194,9.67356213758194,7498.78886063914,0.0,1.0
2003-02-18,11.85,11.85,11.72,11.73,800,9.79758216498684,9.79758216498684,9.69009814123593,9.69836614306292,967.585659437308,0.0,1.0
2003-02-19,11.8,11.85,11.8,11.83,3100,9.75624215585187,9.79758216498684,9.75624215585187,9.78104616133285,3749.39443031957,0.0,1.0
2003-02-20,11.75,11.81,11.75,11.75,1800,9.71490214671691,9.76451015767887,9.71490214671691,9.71490214671691,2177.06773373394,0.0,1.0
2003-02-21,11.82,11.82,11.7,11.7,6400,9.77277815950586,9.77277815950586,9.67356213758194,9.67356213758194,7740.68527549847,0.0,1.0
2003-02-24,11.6,11.75,11.6,11.75,800,9.59088211931201,9.71490214671691,9.59088211931201,9.71490214671691,967.585659437308,0.0,1.0
2003-02-25,11.46,11.95,11.46,11.85,24800,9.47513009373411,9.88026218325677,9.47513009373411,9.79758216498684,29995.1554425565,0.0,1.0
2003-02-26,11.26,11.4,11.26,11.4,2700,9.30977005719424,9.42552208277215,9.30977005719424,9.42552208277215,3265.60160060092,0.0,1.0
2003-02-27,11.27,11.3,11.26,11.28,2500,9.31803805902124,9.34284206450222,9.30977005719424,9.32630606084823,3023.70518574159,0.0,1.0
2003-02-28,11.25,11.31,11.25,11.31,13500,9.30150205536725,9.35111006632921,9.30150205536725,9.35111006632921,16328.0080030046,0.0,1.0
2003-03-03,11.25,11.35,11.25,11.28,1300,9.30150205536725,9.38418207363718,9.30150205536725,9.32630606084823,1572.32669658563,0.0,1.0
2003-03-04,11.4,11.44,11.35,11.35,2100,9.42552208277215,9.45859409008012,9.38418207363718,9.38418207363718,2539.91235602293,0.0,1.0
2003-03-05,11.38,11.39,11.31,11.39,2600,9.40898607911816,9.41725408094516,9.35111006632921,9.41725408094516,3144.65339317125,0.0,1.0
2003-03-06,11.35,11.4,11.26,11.28,5100,9.38418207363718,9.42552208277215,9.30977005719424,9.32630606084823,6168.35857891284,0.0,1.0
2003-03-07,11.35,11.37,11.35,11.35,1500,9.38418207363718,9.40071807729117,9.38418207363718,9.38418207363718,1814.22311144495,0.0,1.0
2003-03-10,11.35,11.39,11.26,11.3,1900,9.38418207363718,9.41725408094516,9.30977005719424,9.34284206450222,2298.01594116361,0.0,1.0
2003-03-11,11.35,11.4,11.26,11.32,2500,9.38418207363718,9.42552208277215,9.30977005719424,9.3593780681562,3023.70518574159,0.0,1.0
2003-03-12,11.41,11.41,11.3,11.3,2400,9.43379008459914,9.43379008459914,9.34284206450222,9.34284206450222,2902.75697831193,0.0,1.0
2003-03-13,11.5,11.5,11.41,11.41,1500,9.50820210104208,9.50820210104208,9.43379008459914,9.43379008459914,1814.22311144495,0.0,1.0
2003-03-14,11.71,11.77,11.5,11.5,3000,9.68183013940894,9.73143815037089,9.50820210104208,9.50820210104208,3628.4462228899,0.0,1.0
2003-03-17,11.75,11.75,11.71,11.75,4100,9.71490214671691,9.71490214671691,9.68183013940894,9.71490214671691,4958.8765046162,0.0,1.0
2003-03-18,11.75,11.75,11.65,11.65,2000,9.71490214671691,9.71490214671691,9.63222212844698,9.63222212844698,2418.96414859327,0.0,1.0
2003-03-19,11.75,11.75,11.73,11.74,3400,9.71490214671691,9.71490214671691,9.69836614306292,9.70663414488991,4112.23905260856,0.0,1.0
2003-03-20,11.75,11.75,11.6,11.65,7300,9.71490214671691,9.71490214671691,9.59088211931201,9.63222212844698,8829.21914236543,0.0,1.0
2003-03-21,11.65,11.75,11.65,11.75,9200,9.63222212844698,9.71490214671691,9.63222212844698,9.71490214671691,11127.235083529,0.0,1.0
2003-03-24,11.72,11.75,11.6,11.66,2500,9.69009814123593,9.71490214671691,9.59088211931201,9.64049013027397,3023.70518574159,0.0,1.0
2003-03-25,11.75,11.77,11.68,11.68,2700,9.71490214671691,9.73143815037089,9.65702613392796,9.65702613392796,3265.60160060091,0.0,1.0
2003-03-26,11.65,11.8,11.65,11.75,22000,9.63222212844698,9.75624215585187,9.63222212844698,9.71490214671691,26608.605634526,0.0,1.0
2003-03-27,11.7,11.7,11.62,11.62,1100,9.67356213758194,9.67356213758194,9.607418122966,9.607418122966,1330.4302817263,0.0,1.0
2003-03-28,11.68,11.75,11.68,11.75,36600,9.65702613392796,9.71490214671691,9.65702613392796,9.71490214671691,44267.0439192568,0.0,1.0
2003-03-31,11.66,11.71,11.6,11.65,2100,9.64049013027397,9.68183013940894,9.59088211931201,9.63222212844698,2539.91235602293,0.0,1.0
2003-04-01,11.74,11.74,11.67,11.67,1200,9.70663414488991,9.70663414488991,9.64875813210096,9.64875813210096,1451.37848915596,0.0,1.0
2003-04-02,11.75,11.78,11.7,11.74,16000,9.71490214671691,9.73970615219789,9.67356213758194,9.70663414488991,19351.7131887462,0.0,1.0
2003-04-03,11.75,11.78,11.66,11.75,14800,9.71490214671691,9.73970615219789,9.64049013027397,9.71490214671691,17900.3346995902,0.0,1.0
2003-04-04,11.7,11.8,11.7,11.75,18400,9.67356213758194,9.75624215585187,9.67356213758194,9.71490214671691,22254.4701670581,0.0,1.0
2003-04-07,11.9,11.9,11.75,11.75,11700,9.83892217412181,9.83892217412181,9.71490214671691,9.71490214671691,14150.9402692706,0.0,1.0
2003-04-08,11.41,11.8,11.4,11.8,5000,9.43379008459914,9.75624215585187,9.42552208277215,9.75624215585187,6047.41037148318,0.0,1.0
2003-04-09,11.45,11.5,11.4,11.4,1200,9.46686209190711,9.50820210104208,9.42552208277215,9.42552208277215,1451.37848915596,0.0,1.0
2003-04-10,11.46,11.5,11.46,11.5,2000,9.47513009373411,9.50820210104208,9.47513009373411,9.50820210104208,2418.96414859327,0.0,1.0
2003-04-11,11.41,11.41,11.4,11.4,5200,9.43379008459914,9.43379008459914,9.42552208277215,9.42552208277215,6289.3067863425,0.0,1.0
2003-04-14,11.5,11.5,11.41,11.41,1600,9.50820210104208,9.50820210104208,9.43379008459914,9.43379008459914,1935.17131887462,0.0,1.0
2003-04-15,11.42,11.42,11.41,11.41,1400,9.49166609738809,9.49166609738809,9.48335465597182,9.48335465597182,1684.42503517897,0.06,1.0
2003-04-16,11.4,11.48,11.4,11.4,3400,9.47504321455554,9.54153474588576,9.47504321455554,9.47504321455554,4090.74651400608,0.0,1.0
2003-04-17,11.51,11.57,11.5,11.5,2300,9.56646907013458,9.61633771863225,9.55815762871831,9.55815762871831,2767.26970065117,0.0,1.0
2003-04-21,11.54,11.55,11.54,11.55,6800,9.59140339438341,9.59971483579969,9.59140339438341,9.59971483579969,8181.49302801216,0.0,1.0
2003-04-22,11.71,11.71,11.52,11.53,5800,9.73269789846012,9.73269789846012,9.57478051155086,9.58309195296714,6978.3322885986,0.0,1.0
2003-04-23,11.78,11.8,11.78,11.8,1200,9.79087798837406,9.80750087120661,9.79087798837406,9.80750087120661,1443.79288729626,0.0,1.0
2003-04-24,11.73,11.8,11.73,11.8,2200,9.74932078129267,9.80750087120661,9.74932078129267,9.80750087120661,2646.95362670981,0.0,1.0
2003-04-25,11.67,11.77,11.67,11.77,18500,9.69945213279501,9.78256654695778,9.69945213279501,9.78256654695778,22258.4736791507,0.0,1.0
2003-04-28,11.74,11.75,11.68,11.68,2700,9.75763222270895,9.76594366412523,9.70776357421129,9.70776357421129,3248.53399641659,0.0,1.0
2003-04-29,11.65,11.8,11.65,11.75,32300,9.68282924996246,9.80750087120661,9.68282924996246,9.76594366412523,38862.0918830577,0.0,1.0
2003-04-30,11.75,11.8,11.7,11.7,1300,9.76594366412523,9.80750087120661,9.72438645704384,9.72438645704384,1564.10896123762,0.0,1.0
2003-05-01,11.98,12.0,11.7,11.75,12200,9.95710681669959,9.97372969953215,9.72438645704384,9.76594366412523,14678.5610208453,0.0,1.0
2003-05-02,12.22,12.25,12.0,12.0,6600,10.1565814106902,10.1815157349391,9.97372969953215,9.97372969953215,7940.86088012947,0.0,1.0
2003-05-05,11.88,12.15,11.85,12.15,2200,9.87399240253683,10.0984013207763,9.849058078288,10.0984013207763,2646.95362670981,0.0,1.0
2003-05-06,11.85,11.9,11.8,11.88,1900,9.849058078288,9.89061528536938,9.80750087120661,9.87399240253683,2286.00540488575,0.0,1.0
2003-05-07,11.91,11.95,11.8,11.8,15600,9.89892672678566,9.93217249245076,9.80750087120661,9.80750087120661,18769.3075348514,0.0,1.0
2003-05-08,11.75,11.81,11.7,11.81,51400,9.76594366412523,9.81581231262289,9.72438645704384,9.81581231262289,61842.4620058565,0.0,1.0
2003-05-09,12.1,12.1,11.8,11.8,2300,10.0568441136949,10.0568441136949,9.80750087120661,9.80750087120661,2767.26970065117,0.0,1.0
2003-05-12,12.1,12.1,12.07,12.1,400,10.0568441136949,10.0568441136949,10.0319097894461,10.0568441136949,481.264295765421,0.0,1.0
2003-05-13,12.15,12.22,12.15,12.17,900,10.0984013207763,10.1565814106902,10.0984013207763,10.1150242036089,1082.8446654722,0.0,1.0
2003-05-14,12.11,12.21,12.11,12.2,2600,10.0651555551112,10.148269969274,10.0651555551112,10.1399585278577,3128.21792247523,0.0,1.0
2003-05-15,12.18,12.25,12.07,12.1,4800,10.1233356450251,10.1815157349391,10.0319097894461,10.0568441136949,5775.17154918506,0.0,1.0
2003-05-16,12.0,12.24,12.0,12.08,22300,9.97372969953215,10.1732042935228,9.97372969953215,10.0402212308624,26830.4844889222,0.0,1.0
2003-05-19,12.01,12.15,12.01,12.15,3600,9.98204114094843,10.0984013207763,9.98204114094843,10.0984013207763,4331.37866188878,0.0,1.0
2003-05-20,12.05,12.05,12.0,12.0,21300,10.0152869066135,10.0152869066135,9.97372969953215,9.97372969953215,25627.3237495087,0.0,1.0
2003-05-21,12.06,12.06,12.05,12.05,300,10.0235983480298,10.0235983480298,10.0152869066135,10.0152869066135,360.948221824066,0.0,1.0
2003-05-22,12.05,12.06,12.01,12.05,1600,10.0152869066135,10.0235983480298,9.98204114094843,10.0152869066135,1925.05718306169,0.0,1.0
2003-05-23,12.13,12.2,12.13,12.17,1600,10.0817784379437,10.1399585278577,10.0817784379437,10.1150242036089,1925.05718306169,0.0,1.0
2003-05-27,12.2,12.21,12.16,12.2,1400,10.1399585278577,10.148269969274,10.1067127621926,10.1399585278577,1684.42503517897,0.0,1.0
2003-05-28,12.13,12.2,12.11,12.19,3800,10.0817784379437,10.1399585278577,10.0651555551112,10.1316470864414,4572.01080977152,0.0,1.0
2003-05-29,12.12,12.24,11.85,12.19,10600,10.0734669965275,10.1732042935228,9.849058078288,10.1316470864414,12753.5038377836,0.0,1.0
2003-05-30,12.07,12.23,12.06,12.15,11700,10.0319097894461,10.1648928521065,10.0235983480298,10.0984013207763,14076.9806511385,0.0,1.0
2003-06-02,12.1,12.14,12.05,12.14,1800,10.0568441136949,10.09008987936,10.0152869066135,10.09008987936,2165.6893309444,0.0,1.0
2003-06-03,12.1,12.19,12.1,12.15,3500,10.0568441136949,10.1316470864414,10.0568441136949,10.0984013207763,4211.06258794744,0.0,1.0
2003-06-04,12.18,12.25,12.15,12.15,14500,10.1233356450251,10.1815157349391,10.0984013207763,10.0984013207763,17445.8307214965,0.0,1.0
2003-06-05,12.2,12.2,12.15,12.18,3800,10.1399585278577,10.1399585278577,10.0984013207763,10.1233356450251,4572.01080977149,0.0,1.0
2003-06-06,12.05,12.25,12.04,12.24,65300,10.0152869066135,10.1815157349391,10.0069754651973,10.1732042935228,78566.3962837052,0.0,1.0
2003-06-09,12.15,12.17,12.05,12.1,7400,10.0984013207763,10.1150242036089,10.0152869066135,10.0568441136949,8903.38947166028,0.0,1.0
2003-06-10,12.2,12.2,12.16,12.19,2000,10.1399585278577,10.1399585278577,10.1067127621926,10.1316470864414,2406.3214788271,0.0,1.0
2003-06-11,12.25,12.25,12.1,12.1,45700,10.1815157349391,10.1815157349391,10.0568441136949,10.0568441136949,54984.4457911991,0.0,1.0
2003-06-12,12.15,12.25,12.0,12.25,92300,10.0984013207763,10.1815157349391,9.97372969953215,10.1815157349391,111051.736247871,0.0,1.0
2003-06-13,12.09,12.15,12.05,12.15,10200,10.0485326722786,10.0984013207763,10.0152869066135,10.0984013207763,12272.2395420183,0.0,1.0
2003-06-16,12.2,12.2,11.95,12.1,27500,10.1399585278577,10.1399585278577,9.93217249245076,10.0568441136949,33086.9203338726,0.0,1.0
2003-06-17,12.2,12.2,12.01,12.2,4700,10.1399585278577,10.1399585278577,9.98204114094843,10.1399585278577,5654.85547524368,0.0,1.0
2003-06-18,12.03,12.11,12.01,12.1,2800,9.99866402378098,10.0651555551112,9.98204114094843,10.0568441136949,3368.85007035794,0.0,1.0
2003-06-19,12.02,12.2,12.01,12.07,4500,9.9903525823647,10.1399585278577,9.98204114094843,10.0319097894461,5414.22332736098,0.0,1.0
2003-06-20,12.06,12.19,12.02,12.02,4100,10.0235983480298,10.1316470864414,9.9903525823647,9.9903525823647,4932.95903159557,0.0,1.0
2003-06-23,12.0,12.06,12.0,12.01,5600,9.97372969953215,10.0235983480298,9.97372969953215,9.98204114094843,6737.70014071589,0.0,1.0
2003-06-24,12.0,12.1,12.0,12.05,12300,9.97372969953215,10.0568441136949,9.97372969953215,10.0152869066135,14798.8770947867,0.0,1.0
2003-06-25,12.11,12.15,12.05,12.07,5800,10.0651555551112,10.0984013207763,10.0152869066135,10.0319097894461,6978.33228859859,0.0,1.0
2003-06-26,12.13,12.15,12.11,12.11,1000,10.0817784379437,10.0984013207763,10.0651555551112,10.0651555551112,1203.16073941356,0.0,1.0
2003-06-27,12.23,12.23,12.06,12.19,4900,10.1648928521065,10.1648928521065,10.0235983480298,10.1316470864414,5895.48762312641,0.0,1.0
2003-06-30,12.22,12.24,12.05,12.24,16400,10.1565814106902,10.1732042935228,10.0152869066135,10.1732042935228,19731.8361263823,0.0,1.0
2003-07-01,12.1,12.25,12.06,12.25,3900,10.0568441136949,10.1815157349391,10.0235983480298,10.1815157349391,4692.32688371286,0.0,1.0
2003-07-02,12.25,12.25,12.15,12.15,16800,10.1815157349391,10.1815157349391,10.0984013207763,10.0984013207763,20213.1004221476,0.0,1.0
2003-07-03,12.2,12.25,12.2,12.25,12300,10.1399585278577,10.1815157349391,10.1399585278577,10.1815157349391,14798.8770947867,0.0,1.0
2003-07-07,12.25,12.25,12.23,12.24,21400,10.1815157349391,10.1815157349391,10.1648928521065,10.1732042935228,25747.6398234499,0.0,1.0
2003-07-08,12.25,12.25,12.1,12.25,11800,10.1815157349391,10.1815157349391,10.0568441136949,10.1815157349391,14197.2967250799,0.0,1.0
2003-07-09,12.2,12.25,12.1,12.25,23900,10.1399585278577,10.1815157349391,10.0568441136949,10.1815157349391,28755.5416719838,0.0,1.0
2003-07-10,12.24,12.24,12.1,12.1,8100,10.1732042935228,10.1732042935228,10.0568441136949,10.0568441136949,9745.60198924976,0.0,1.0
2003-07-11,12.23,12.25,12.22,12.24,1100,10.1648928521065,10.1815157349391,10.1565814106902,10.1732042935228,1323.47681335491,0.0,1.0
2003-07-14,12.2,12.25,12.18,12.23,3200,10.1399585278577,10.1815157349391,10.1233356450251,10.1648928521065,3850.11436612336,0.0,1.0
2003-07-15,12.45,12.45,12.24,12.24,27600,10.3477445632646,10.3477445632646,10.1732042935228,10.1732042935228,33207.236407814,0.0,1.0
2003-07-16,12.5,12.5,12.43,12.46,1300,10.4391704188436,10.4391704188436,10.3807110644981,10.4057650735033,1556.63710314254,0.06,1.0
2003-07-17,12.46,12.59,12.41,12.5,5100,10.4057650735033,10.5143324458593,10.364008391828,10.4391704188436,6106.80709694381,0.0,1.0
2003-07-18,12.45,12.75,12.45,12.75,65600,10.3974137371683,10.6479538272205,10.3974137371683,10.6479538272205,78550.3030508845,0.0,1.0
2003-07-21,12.37,12.38,12.08,12.38,6200,10.3306030464877,10.3389543828228,10.0884142927705,10.3389543828228,7423.9615688336,0.0,1.0
2003-07-22,12.38,12.4,12.2,12.37,4800,10.3389543828228,10.3556570554929,10.1886303287914,10.3306030464877,5747.58315006471,0.0,1.0
2003-07-23,12.44,12.44,12.25,12.35,6000,10.3890624008332,10.3890624008332,10.2303870104668,10.3139003738175,7184.47893758092,0.0,1.0
2003-07-24,12.54,12.54,12.3,12.54,24300,10.4725757641839,10.4725757641839,10.2721436921422,10.4725757641839,29097.1396972029,0.0,1.0
2003-07-25,12.6,12.69,12.43,12.45,2200,10.5226837821944,10.5978458092101,10.3807110644981,10.3974137371683,2634.30894377967,0.0,1.0
2003-07-28,12.85,12.85,12.53,12.69,6600,10.7314671905713,10.7314671905713,10.4642244278489,10.5978458092101,7902.92683133899,0.0,1.0
2003-07-29,12.87,12.99,12.7,12.75,7600,10.7481698632414,10.8483858992623,10.6061971455451,10.6479538272205,9100.33998760252,0.0,1.0
2003-07-30,12.9,12.9,12.72,12.85,4800,10.7732238722466,10.7732238722466,10.6228998182153,10.7314671905713,5747.58315006476,0.0,1.0
2003-07-31,13.35,13.4,12.75,12.8,25400,11.149034007325,11.1907906890004,10.6479538272205,10.6897105088959,30414.2941690926,0.0,1.0
2003-08-01,13.39,13.48,13.26,13.42,4700,11.1824393526653,11.257601379681,11.0738719803093,11.2074933616705,5627.8418344384,0.0,1.0
2003-08-04,13.44,13.44,13.35,13.4,4100,11.2241960343407,11.2241960343407,11.149034007325,11.1907906890004,4909.39394068029,0.0,1.0
2003-08-05,13.4,13.66,13.35,13.47,4700,11.1907906890004,11.4079254337123,11.149034007325,11.2492500433459,5627.84183443838,0.0,1.0
2003-08-06,13.38,13.39,13.21,13.35,3300,11.1740880163302,11.1824393526653,11.032115298634,11.149034007325,3951.46341566952,0.0,1.0
2003-08-07,13.38,13.49,13.25,13.47,8700,11.1740880163302,11.2659527160161,11.0655206439743,11.2492500433459,10417.4944594924,0.0,1.0
2003-08-08,13.28,13.4,13.16,13.28,3300,11.0905746529795,11.1907906890004,10.9903586169586,11.0905746529795,3951.4634156695,0.0,1.0
2003-08-11,13.36,13.49,13.24,13.24,6300,11.1573853436601,11.2659527160161,11.0571693076392,11.0571693076392,7543.70288445996,0.0,1.0
2003-08-12,13.81,13.81,13.45,13.45,10100,11.5331954787385,11.5331954787385,11.2325473706758,11.2325473706758,12093.8728782612,0.0,1.0
2003-08-13,14.35,14.35,13.83,13.91,11000,11.9841676408325,11.9841676408325,11.5498981514086,11.6167088420892,13171.5447188984,0.0,1.0
2003-08-14,14.39,14.39,14.3,14.35,1500,12.0175729861728,12.0175729861728,11.9424109591571,11.9841676408325,1796.11973439523,0.0,1.0
2003-08-15,14.4,14.5,14.4,14.5,1400,12.0259243225079,12.1094376858586,12.0259243225079,12.1094376858586,1676.37841876888,0.0,1.0
2003-08-18,14.39,14.49,14.22,14.48,5700,12.0175729861728,12.1010863495236,11.8756002684765,12.0927350131885,6825.25499070188,0.0,1.0
2003-08-19,14.4,14.49,14.38,14.47,5000,12.0259243225079,12.1010863495236,12.0092216498377,12.0843836768534,5987.06578131743,0.0,1.0
2003-08-20,14.48,14.5,14.39,14.5,2500,12.0927350131885,12.1094376858586,12.0175729861728,12.1094376858586,2993.53289065871,0.0,1.0
2003-08-21,14.47,14.5,14.46,14.49,1800,12.0843836768534,12.1094376858586,12.0760323405183,12.1010863495236,2155.34368127428,0.0,1.0
2003-08-22,14.38,14.75,14.35,14.37,11500,12.0092216498377,12.3182210942355,11.9841676408325,12.0008703135027,13770.2512970301,0.0,1.0
2003-08-25,14.58,14.58,14.35,14.36,1800,12.1762483765392,12.1762483765392,11.9841676408325,11.9925189771676,2155.34368127428,0.0,1.0
2003-08-26,14.75,14.75,14.4,14.48,2700,12.3182210942355,12.3182210942355,12.0259243225079,12.0927350131885,3233.01552191142,0.0,1.0
2003-08-27,14.72,14.74,14.67,14.71,2000,12.2931670852303,12.3098697579004,12.2514104035549,12.2848157488952,2394.82631252697,0.0,1.0
2003-08-28,14.53,14.72,14.52,14.57,1800,12.1344916948639,12.2931670852303,12.1261403585288,12.1678970402042,2155.34368127427,0.0,1.0
2003-08-29,14.52,14.74,14.51,14.51,9600,12.1261403585288,12.3098697579004,12.1177890221937,12.1177890221937,11495.1663001295,0.0,1.0
2003-09-02,14.75,14.75,14.23,14.42,16200,12.3182210942355,12.3182210942355,11.8839516048116,12.042626995178,19398.0931314685,0.0,1.0
2003-09-03,14.68,14.68,14.46,14.65,15300,12.25976173989,12.25976173989,12.0760323405183,12.2347077308848,18320.4212908313,0.0,1.0
2003-09-04,14.5,14.74,14.45,14.73,10700,12.1094376858586,12.3098697579004,12.0676810041833,12.3015184215654,12812.3207720193,0.0,1.0
2003-09-05,14.35,14.6,14.35,14.5,12600,11.9841676408325,12.1929510492094,11.9841676408325,12.1094376858586,15087.4057689199,0.0,1.0
2003-09-08,14.47,14.65,14.35,14.41,5600,12.0843836768534,12.2347077308848,11.9841676408325,12.034275658843,6705.51367507553,0.0,1.0
2003-09-09,14.61,14.61,14.28,14.48,6400,12.2013023855445,12.2013023855445,11.925708286487,12.0927350131885,7663.44420008629,0.0,1.0
2003-09-10,14.25,14.51,14.25,14.51,9400,11.9006542774818,12.1177890221937,11.9006542774818,12.1177890221937,11255.6836688767,0.0,1.0
2003-09-11,14.36,14.38,14.22,14.26,3900,11.9925189771676,12.0092216498377,11.8756002684765,11.9090056138168,4669.91130942759,0.0,1.0
2003-09-12,14.39,14.4,14.15,14.26,3500,12.0175729861728,12.0259243225079,11.817140914131,11.9090056138168,4190.94604692221,0.0,1.0
2003-09-15,14.16,14.4,14.16,14.39,5100,11.8254922504661,12.0259243225079,11.8254922504661,12.0175729861728,6106.80709694377,0.0,1.0
2003-09-16,14.37,14.37,14.15,14.2,2700,12.0008703135027,12.0008703135027,11.817140914131,11.8588975958064,3233.0155219114,0.0,1.0
2003-09-17,14.39,14.39,14.25,14.25,900,12.0175729861728,12.0175729861728,11.9006542774818,11.9006542774818,1077.67184063714,0.0,1.0
2003-09-18,14.39,14.6,14.27,14.3,5700,12.0175729861728,12.1929510492094,11.9173569501519,11.9424109591571,6825.25499070188,0.0,1.0
2003-09-19,14.78,14.92,14.29,14.29,8300,12.3432751032407,12.4601938119318,11.9340596228221,11.9340596228221,9938.52919698696,0.0,1.0
2003-09-22,14.49,14.88,14.42,14.88,12700,12.1010863495236,12.4267884665915,12.042626995178,12.4267884665915,15207.1470845462,0.0,1.0
2003-09-23,14.48,14.58,14.28,14.39,10300,12.0927350131885,12.1762483765392,11.925708286487,12.0175729861728,12333.3555095139,0.0,1.0
2003-09-24,14.25,14.5,14.25,14.5,5800,11.9006542774818,12.1094376858586,11.9006542774818,12.1094376858586,6944.9963063282,0.0,1.0
2003-09-25,14.25,14.35,14.25,14.25,8800,11.9006542774818,11.9841676408325,11.9006542774818,11.9006542774818,10537.2357751187,0.0,1.0
2003-09-26,14.26,14.37,14.25,14.25,5000,11.9090056138168,12.0008703135027,11.9006542774818,11.9006542774818,5987.06578131745,0.0,1.0
2003-09-29,14.45,14.45,14.25,14.27,5300,12.0676810041833,12.0676810041833,11.9006542774818,11.9173569501519,6346.28972819646,0.0,1.0
2003-09-30,14.26,14.5,14.26,14.35,2700,11.9090056138168,12.1094376858586,11.9090056138168,11.9841676408325,3233.01552191142,0.0,1.0
2003-10-01,14.43,14.43,14.25,14.31,7200,12.0509783315131,12.0509783315131,11.9006542774818,11.9507622954922,8621.37472509711,0.0,1.0
2003-10-02,14.39,14.48,14.34,14.47,3300,12.0175729861728,12.0927350131885,11.9758163044974,12.0843836768534,3951.46341566951,0.0,1.0
2003-10-03,14.65,14.71,14.49,14.49,4700,12.2347077308848,12.2848157488952,12.1010863495236,12.1010863495236,5627.84183443837,0.0,1.0
2003-10-06,14.73,14.85,14.58,14.65,2100,12.3015184215654,12.4017344575863,12.1762483765392,12.2347077308848,2514.56762815331,0.0,1.0
2003-10-07,14.5,14.56,14.42,14.5,8200,12.1094376858586,12.1595457038691,12.042626995178,12.1094376858586,9818.78788136062,0.0,1.0
2003-10-08,14.44,14.47,14.3,14.46,3900,12.0593296678482,12.0843836768534,11.9424109591571,12.0760323405183,4669.91130942759,0.0,1.0
2003-10-09,14.59,14.67,14.36,14.54,5100,12.1845997128743,12.2514104035549,11.9925189771676,12.1428430311989,6106.80709694379,0.0,1.0
2003-10-10,14.35,14.47,14.26,14.47,4700,11.9841676408325,12.0843836768534,11.9090056138168,12.0843836768534,5627.84183443839,0.0,1.0
2003-10-13,14.64,14.67,14.37,14.37,1000,12.2263563945497,12.2514104035549,12.0008703135027,12.0008703135027,1197.41315626349,0.0,1.0
2003-10-14,14.75,14.83,14.66,14.7,5400,12.3182210942355,12.3850317849161,12.2430590672198,12.2764644125601,6466.03104382283,0.0,1.0
2003-10-15,14.55,14.89,14.55,14.55,2000,12.2013023855445,12.4864187299489,12.2013023855445,12.2013023855445,2384.99129686977,0.06,1.0
2003-10-16,14.45,14.65,14.3,14.45,4500,12.1174446371902,12.2851601338987,11.9916580146588,12.1174446371902,5366.230417957,0.0,1.0
2003-10-17,14.27,14.6,14.27,14.5,3100,11.9665006901525,12.2432312597216,11.9665006901525,12.1593735113673,3696.73651014817,0.0,1.0
2003-10-20,14.36,14.4,14.34,14.4,600,12.0419726636714,12.0755157630131,12.0252011140005,12.0755157630131,715.497389060932,0.0,1.0
2003-10-21,14.3,14.48,14.28,14.46,1800,11.9916580146588,12.1426019616965,11.974886464988,12.1258304120256,2146.4921671828,0.0,1.0
2003-10-22,14.25,14.4,14.25,14.25,8800,11.9497291404817,12.0755157630131,11.9497291404817,11.9497291404817,10493.961706227,0.0,1.0
2003-10-23,14.26,14.36,14.25,14.25,7200,11.9581149153171,12.0419726636714,11.9497291404817,11.9497291404817,8585.96866873121,0.0,1.0
2003-10-24,14.27,14.35,14.25,14.25,9400,11.9665006901525,12.0335868888359,11.9497291404817,11.9497291404817,11209.459095288,0.0,1.0
2003-10-27,14.28,14.3,14.25,14.29,3800,11.974886464988,11.9916580146588,11.9497291404817,11.9832722398234,4531.48346405257,0.0,1.0
2003-10-28,14.3,14.3,14.27,14.29,3400,11.9916580146588,11.9916580146588,11.9665006901525,11.9832722398234,4054.48520467863,0.0,1.0
2003-10-29,14.3,14.3,14.26,14.26,4600,11.9916580146588,11.9916580146588,11.9581149153171,11.9581149153171,5485.4799828005,0.0,1.0
2003-10-30,14.26,14.3,14.25,14.3,6100,11.9581149153171,11.9916580146588,11.9497291404817,11.9916580146588,7274.22345545283,0.0,1.0
2003-10-31,14.25,14.3,14.25,14.28,7600,11.9497291404817,11.9916580146588,11.9497291404817,11.974886464988,9062.96692810515,0.0,1.0
2003-11-03,14.3,14.3,14.26,14.28,4800,11.9916580146588,11.9916580146588,11.9581149153171,11.974886464988,5723.97911248748,0.0,1.0
2003-11-04,14.3,14.3,14.26,14.3,10300,11.9916580146588,11.9916580146588,11.9581149153171,11.9916580146588,12282.7051788794,0.0,1.0
2003-11-05,14.3,14.38,14.2,14.25,2500,11.9916580146588,12.0587442133422,11.9078002663046,11.9497291404817,2981.23912108723,0.0,1.0
2003-11-06,14.49,14.49,14.3,14.4,5800,12.1509877365319,12.1509877365319,11.9916580146588,12.0755157630131,6916.47476092236,0.0,1.0
2003-11-07,14.6,14.6,14.48,14.5,2600,12.2432312597216,12.2432312597216,12.1426019616965,12.1593735113673,3100.48868593071,0.0,1.0
2003-11-10,14.54,14.67,14.48,14.6,3500,12.192916610709,12.3019316835696,12.1426019616965,12.2432312597216,4173.73476952212,0.0,1.0
2003-11-11,14.5,14.58,14.25,14.44,7200,12.1593735113673,12.2264597100507,11.9497291404817,12.1090588623548,8585.96866873122,0.0,1.0
2003-11-12,14.66,14.67,14.4,14.4,3200,12.2935459087341,12.3019316835696,12.0755157630131,12.0755157630131,3815.98607499166,0.0,1.0
2003-11-13,14.63,14.69,14.5,14.66,900,12.2683885842279,12.3187032332404,12.1593735113673,12.2935459087341,1073.2460835914,0.0,1.0
2003-11-14,14.7,14.78,14.58,14.68,5100,12.3270890080758,12.3941752067592,12.2264597100507,12.310317458405,6081.72780701796,0.0,1.0
2003-11-17,14.41,14.61,14.3,14.6,2900,12.0839015378485,12.251617034557,11.9916580146588,12.2432312597216,3458.23738046118,0.0,1.0
2003-11-18,14.3,14.55,14.25,14.42,5100,11.9916580146588,12.2013023855445,11.9497291404817,12.0922873126839,6081.72780701794,0.0,1.0
2003-11-19,14.4,14.64,14.25,14.3,10700,12.0755157630131,12.2767743590633,11.9497291404817,11.9916580146588,12759.7034382533,0.0,1.0
2003-11-20,14.35,14.35,14.25,14.27,1300,12.0335868888359,12.0335868888359,11.9497291404817,11.9665006901525,1550.24434296536,0.0,1.0
2003-11-21,14.5,14.55,14.3,14.45,4600,12.1593735113673,12.2013023855445,11.9916580146588,12.1174446371902,5485.4799828005,0.0,1.0
2003-11-24,14.7,14.75,14.58,14.58,16900,12.3270890080758,12.369017882253,12.2264597100507,12.2264597100507,20153.1764585497,0.0,1.0
2003-11-25,14.7,14.78,14.65,14.65,3700,12.3270890080758,12.3941752067592,12.2851601338987,12.2851601338987,4412.23389920911,0.0,1.0
2003-11-26,14.79,14.8,14.53,14.8,6000,12.4025609815947,12.4109467564301,12.1845308358736,12.4109467564301,7154.97389060932,0.0,1.0
2003-11-28,14.73,14.76,14.73,14.76,300,12.3522463325821,12.3774036570884,12.3522463325821,12.3774036570884,357.748694530467,0.0,1.0
2003-12-01,15.17,15.17,14.75,14.8,6400,12.7212204253409,12.7212204253409,12.369017882253,12.4109467564301,7631.97214998326,0.0,1.0
2003-12-02,15.21,15.35,15.21,15.25,2500,12.7547635246826,12.8721643723785,12.7547635246826,12.7883066240243,2981.23912108721,0.0,1.0
2003-12-03,14.95,15.1,14.95,15.1,3200,12.5367333789615,12.6625200014929,12.5367333789615,12.6625200014929,3815.98607499164,0.0,1.0
2003-12-04,15.0,15.0,14.75,14.95,6000,12.5786622531386,12.5786622531386,12.369017882253,12.5367333789615,7154.97389060935,0.0,1.0
2003-12-05,14.85,15.0,14.77,15.0,2500,12.4528756306072,12.5786622531386,12.3857894319238,12.5786622531386,2981.23912108723,0.0,1.0
2003-12-08,15.04,15.04,14.85,14.85,3800,12.6122053524803,12.6122053524803,12.4528756306072,12.4528756306072,4531.48346405259,0.0,1.0
2003-12-09,14.85,15.09,14.85,15.09,2700,12.4528756306072,12.6541342266574,12.4528756306072,12.6541342266574,3219.73825077421,0.0,1.0
2003-12-10,14.86,15.18,14.85,14.85,7700,12.4612614054427,12.7296062001763,12.4528756306072,12.4528756306072,9182.21649294861,0.0,1.0
2003-12-11,15.43,15.43,14.86,14.86,6100,12.9392505710619,12.9392505710619,12.4612614054427,12.4612614054427,7274.22345545284,0.0,1.0
2003-12-12,15.8,15.8,15.6,15.6,8000,13.2495242399727,13.2495242399727,13.0818087432642,13.0818087432642,9539.9651874791,0.0,1.0
2003-12-15,15.35,15.81,15.35,15.8,5400,12.8721643723785,13.2579100148081,12.8721643723785,13.2495242399727,6439.47650154841,0.0,1.0
2003-12-16,15.19,15.31,15.05,15.25,5300,12.7379919750117,12.8386212730368,12.6205911273157,12.7883066240243,6320.22693670491,0.0,1.0
2003-12-17,15.2,15.2,15.05,15.1,1600,12.7463777498471,12.7463777498471,12.6205911273157,12.6625200014929,1907.99303749583,0.0,1.0
2003-12-18,15.03,15.22,15.0,15.1,5200,12.6038195776449,12.763149299518,12.5786622531386,12.6625200014929,6200.97737186142,0.0,1.0
2003-12-19,14.81,15.15,14.8,15.15,3000,12.4193325312655,12.70444887567,12.4109467564301,12.70444887567,3577.48694530468,0.0,1.0
2003-12-22,14.7,14.89,14.6,14.81,7400,12.3270890080758,12.4864187299489,12.2432312597216,12.4193325312655,8824.46779841821,0.0,1.0
2003-12-23,15.03,15.03,14.7,14.8,37600,12.6038195776449,12.6038195776449,12.3270890080758,12.4109467564301,44837.8363811518,0.0,1.0
2003-12-24,15.03,15.03,14.94,14.94,600,12.6038195776449,12.6038195776449,12.5283476041261,12.5283476041261,715.497389060933,0.0,1.0
2003-12-26,15.12,15.22,15.11,15.13,1100,12.6792915511637,12.763149299518,12.6709057763283,12.6876773259992,1311.74521327838,0.0,1.0
2003-12-29,15.37,15.37,15.22,15.22,2000,12.8889359220494,12.8889359220494,12.763149299518,12.763149299518,2384.99129686977,0.0,1.0
2003-12-30,15.52,15.7,15.37,15.37,3300,13.0147225445808,13.1656664916184,12.8889359220494,12.8889359220494,3935.23563983512,0.0,1.0
2003-12-31,15.26,15.47,15.25,15.47,3100,12.7966923988597,12.9727936704036,12.7883066240243,12.9727936704036,3696.73651014815,0.0,1.0
2004-01-02,15.52,15.54,15.28,15.28,3000,13.0147225445808,13.0314940942516,12.8134639485305,12.8134639485305,3577.48694530465,0.0,1.0
2004-01-05,15.55,15.62,15.45,15.57,1100,13.039879869087,13.098580292935,12.9560221207328,13.0566514187579,1311.74521327838,0.0,1.0
2004-01-06,15.8,15.82,15.65,15.65,5100,13.2495242399727,13.2662957896435,13.1237376174413,13.1237376174413,6081.72780701792,0.0,1.0
2004-01-07,15.8,15.87,15.77,15.85,1400,13.2495242399727,13.3082246638207,13.2243669154664,13.2914531141498,1669.49390780884,0.0,1.0
2004-01-08,16.0,16.0,15.81,15.87,27700,13.4172397366812,13.4172397366812,13.2579100148081,13.3082246638207,33032.1294616464,0.0,1.0
2004-01-09,16.03,16.1,16.03,16.06,2800,13.4423970611875,13.5010974850354,13.4423970611875,13.4675543856937,3338.98781561768,0.0,1.0
2004-01-12,16.0,16.15,16.0,16.1,5000,13.4172397366812,13.5430263592126,13.4172397366812,13.5010974850354,5962.47824217444,0.0,1.0
2004-01-13,15.87,16.15,15.85,16.1,3300,13.3082246638207,13.5430263592126,13.2914531141498,13.5010974850354,3935.23563983512,0.0,1.0
2004-01-14,15.82,15.9,15.82,15.85,1500,13.3166104386561,13.3839510729856,13.3166104386561,13.3418631765296,1781.98499605541,0.06,1.0
2004-01-15,15.86,15.97,15.85,15.92,3700,13.3502807558208,13.4428741280239,13.3418631765296,13.4007862315679,4395.56299027002,0.0,1.0
2004-01-16,15.75,15.95,15.75,15.95,3100,13.2576873836178,13.4260389694415,13.2576873836178,13.4260389694415,3682.76899184784,0.0,1.0
2004-01-20,15.85,15.92,15.78,15.8,6500,13.3418631765296,13.4007862315679,13.2829401214913,13.2997752800737,7721.9349829068,0.0,1.0
2004-01-21,15.93,16.0,15.89,15.9,23100,13.4092038108591,13.4681268658974,13.3755334936944,13.3839510729856,27442.5689392534,0.0,1.0
2004-01-22,16.12,16.15,15.9,15.97,4600,13.5691378173917,13.5943905552652,13.3839510729856,13.4428741280239,5464.75398790324,0.0,1.0
2004-01-23,16.0,16.17,15.95,16.1,5500,13.4681268658974,13.6112257138476,13.4260389694415,13.5523026588093,6533.94498553652,0.0,1.0
2004-01-26,16.07,16.07,15.95,15.95,3000,13.5270499209357,13.5270499209357,13.4260389694415,13.4260389694415,3563.96999211083,0.0,1.0
2004-01-27,16.03,16.13,15.96,15.96,3900,13.493379603771,13.5775553966828,13.4344565487327,13.4344565487327,4633.16098974406,0.0,1.0
2004-01-28,15.91,16.0,15.9,16.0,4100,13.3923686522768,13.4681268658974,13.3839510729856,13.4681268658974,4870.75898921811,0.0,1.0
2004-01-29,16.04,16.09,15.95,16.05,8600,13.5017971830622,13.5438850795181,13.4260389694415,13.5102147623534,10216.7139773843,0.0,1.0
2004-01-30,16.1,16.25,15.99,16.04,5700,13.5523026588093,13.6785663481771,13.4597092866062,13.5017971830622,6771.54298501055,0.0,1.0
2004-02-02,15.96,16.05,15.96,16.05,2100,13.4344565487327,13.5102147623534,13.4344565487327,13.5102147623534,2494.77899447757,0.0,1.0
2004-02-03,15.96,16.0,15.95,15.96,8100,13.4344565487327,13.4681268658974,13.4260389694415,13.4344565487327,9622.71897869921,0.0,1.0
2004-02-04,15.85,15.96,15.85,15.95,8200,13.3418631765296,13.4344565487327,13.3418631765296,13.4260389694415,9741.51797843628,0.0,1.0
2004-02-05,16.07,16.07,15.85,15.85,4100,13.5270499209357,13.5270499209357,13.3418631765296,13.3418631765296,4870.75898921813,0.0,1.0
2004-02-06,16.32,16.32,16.1,16.1,1700,13.7374894032154,13.7374894032154,13.5523026588093,13.5523026588093,2019.58299552946,0.0,1.0
2004-02-09,16.5,16.5,16.4,16.4,2300,13.8890058304567,13.8890058304567,13.8048300375449,13.8048300375449,2732.37699395163,0.0,1.0
2004-02-10,17.11,17.15,16.67,16.67,6200,14.4024781672191,14.4361484843838,14.0321046784069,14.0321046784069,7365.53798369568,0.0,1.0
2004-02-11,17.18,17.18,17.1,17.17,2200,14.4614012222574,14.4614012222574,14.3940605879279,14.4529836429662,2613.5779942146,0.0,1.0
2004-02-12,17.3,17.45,17.05,17.05,2400,14.5624121737516,14.6886758631194,14.3519726914719,14.3519726914719,2851.17599368866,0.0,1.0
2004-02-13,17.33,17.56,17.32,17.45,3600,14.5876649116251,14.7812692353224,14.579247332334,14.6886758631194,4276.763990533,0.0,1.0
2004-02-17,17.56,17.68,17.53,17.53,1300,14.7812692353224,14.8822801868167,14.7560164974489,14.7560164974489,1544.38699658136,0.0,1.0
2004-02-18,17.11,17.11,17.0,17.0,7000,14.4024781672191,14.4024781672191,14.309884795016,14.309884795016,8315.92998159189,0.0,1.0
2004-02-19,17.6,17.6,17.25,17.25,7300,14.8149395524872,14.8149395524872,14.5203242772957,14.5203242772957,8672.32698080298,0.0,1.0
2004-02-20,17.85,17.99,17.6,17.6,2700,15.0253790347668,15.1432251448434,14.8149395524872,14.8149395524872,3207.57299289974,0.0,1.0
2004-02-23,17.98,17.98,17.72,17.75,4400,15.1348075655522,15.1348075655522,14.9159505039814,14.941203241855,5227.15598842922,0.0,1.0
2004-02-24,18.48,18.5,18.13,18.13,3700,15.5556865301115,15.5725216886939,15.26107125492,15.26107125492,4395.56299027002,0.0,1.0
2004-02-25,18.56,18.56,18.35,18.35,900,15.623027164441,15.623027164441,15.4462579993261,15.4462579993261,1069.19099763325,0.0,1.0
2004-02-26,18.35,18.7,18.33,18.7,5000,15.4462579993261,15.7408732745176,15.4294228407437,15.7408732745176,5939.94998685137,0.0,1.0
2004-02-27,18.17,18.24,18.16,18.24,1800,15.2947415720848,15.3536646271231,15.2863239927936,15.3536646271231,2138.38199526649,0.0,1.0
2004-03-01,18.28,18.39,18.27,18.27,1500,15.3873349442878,15.4799283164909,15.3789173649966,15.3789173649966,1781.98499605541,0.0,1.0
2004-03-02,18.18,18.3,18.18,18.26,4300,15.303159151376,15.4041701028702,15.303159151376,15.3704997857054,5108.35698869216,0.0,1.0
2004-03-03,18.21,18.25,18.05,18.06,2700,15.3284118892495,15.3620822064143,15.1937306205905,15.2021481998817,3207.57299289974,0.0,1.0
2004-03-04,18.29,18.29,18.2,18.21,1300,15.395752523579,15.395752523579,15.3199943099583,15.3284118892495,1544.38699658136,0.0,1.0
2004-03-05,18.28,18.35,18.2,18.27,8200,15.3873349442878,15.4462579993261,15.3199943099583,15.3789173649966,9741.51797843625,0.0,1.0
2004-03-08,18.1,18.25,18.1,18.25,3100,15.2358185170465,15.3620822064143,15.2358185170465,15.3620822064143,3682.76899184784,0.0,1.0
2004-03-09,17.85,18.05,17.85,18.05,4500,15.0253790347668,15.1937306205905,15.0253790347668,15.1937306205905,5345.95498816624,0.0,1.0
2004-03-10,17.55,17.85,17.55,17.85,3500,14.7728516560312,15.0253790347668,14.7728516560312,15.0253790347668,4157.96499079597,0.0,1.0
2004-03-11,17.5,17.6,17.5,17.5,3000,14.7307637595753,14.8149395524872,14.7307637595753,14.7307637595753,3563.96999211082,0.0,1.0
2004-03-12,17.54,17.6,17.45,17.5,32700,14.7644340767401,14.8149395524872,14.6886758631194,14.7307637595753,38847.2729140078,0.0,1.0
2004-03-15,17.26,17.72,17.26,17.66,4400,14.5287418565869,14.9159505039814,14.5287418565869,14.8654450282343,5227.15598842919,0.0,1.0
2004-03-16,17.35,17.48,17.35,17.35,5800,14.6045000702075,14.7139286009929,14.6045000702075,14.6045000702075,6890.3419847476,0.0,1.0
2004-03-17,17.57,17.68,17.45,17.45,1700,14.7896868146136,14.8822801868167,14.6886758631194,14.6886758631194,2019.58299552947,0.0,1.0
2004-03-18,17.47,17.48,17.25,17.4,3200,14.7055110217018,14.7139286009929,14.5203242772957,14.6465879666635,3801.56799158486,0.0,1.0
2004-03-19,17.36,17.5,17.3,17.5,9400,14.6129176494987,14.7307637595753,14.5624121737516,14.7307637595753,11167.1059752806,0.0,1.0
2004-03-22,17.15,17.36,17.1,17.36,6000,14.4361484843838,14.6129176494987,14.3940605879279,14.6129176494987,7127.93998422164,0.0,1.0
2004-03-23,17.0,17.2,17.0,17.15,5100,14.309884795016,14.4782363808397,14.309884795016,14.4361484843838,6058.7489865884,0.0,1.0
2004-03-24,17.05,17.09,17.0,17.0,5800,14.3519726914719,14.3856430086367,14.309884795016,14.309884795016,6890.34198474761,0.0,1.0
2004-03-25,17.1,17.15,17.05,17.08,3500,14.3940605879279,14.4361484843838,14.3519726914719,14.3772254293455,4157.96499079595,0.0,1.0
2004-03-26,17.23,17.23,17.1,17.1,4700,14.5034891187133,14.5034891187133,14.3940605879279,14.3940605879279,5583.55298764028,0.0,1.0
2004-03-29,17.22,17.25,17.2,17.23,7200,14.4950715394221,14.5203242772957,14.4782363808397,14.5034891187133,8553.52798106598,0.0,1.0
2004-03-30,17.23,17.28,17.22,17.25,16400,14.5034891187133,14.5455770151692,14.4950715394221,14.5203242772957,19483.0359568725,0.0,1.0
2004-03-31,17.39,17.4,17.27,17.29,34500,14.6381703873723,14.6465879666635,14.537159435878,14.5539945944604,40985.6549092744,0.0,1.0
2004-04-01,17.45,17.45,17.4,17.4,2200,14.6886758631194,14.6886758631194,14.6465879666635,14.6465879666635,2613.5779942146,0.0,1.0
2004-04-02,17.6,17.68,17.45,17.45,9700,14.8149395524872,14.8822801868167,14.6886758631194,14.6886758631194,11523.5029744916,0.0,1.0
2004-04-05,17.51,17.67,17.5,17.61,7200,14.7391813388665,14.8738626075255,14.7307637595753,14.8233571317784,8553.52798106597,0.0,1.0
2004-04-06,17.52,17.55,17.44,17.51,11700,14.7475989181577,14.7728516560312,14.6802582838282,14.7391813388665,13899.4829692322,0.0,1.0
2004-04-07,17.5,17.55,17.5,17.52,24200,14.7307637595753,14.7728516560312,14.7307637595753,14.7475989181577,28749.3579363607,0.0,1.0
2004-04-08,17.33,17.52,17.3,17.52,7300,14.5876649116251,14.7475989181577,14.5624121737516,14.7475989181577,8672.32698080303,0.0,1.0
2004-04-12,17.3,17.35,17.2,17.33,61300,14.5624121737516,14.6045000702075,14.4782363808397,14.5876649116251,72823.7868387978,0.0,1.0
2004-04-13,17.2,17.27,17.11,17.18,5400,14.4782363808397,14.537159435878,14.4024781672191,14.4614012222574,6415.14598579949,0.0,1.0
2004-04-14,17.0,17.18,16.9,17.05,10700,14.3603902707631,14.5124414618653,14.2759173868175,14.402626712736,12666.786665982,0.06,1.0
2004-04-15,16.99,17.0,16.9,17.0,6000,14.3519429823686,14.3603902707631,14.2759173868175,14.3603902707631,7102.87102765344,0.0,1.0
2004-04-16,16.94,17.0,16.93,17.0,4000,14.3097065403957,14.3603902707631,14.3012592520012,14.3603902707631,4735.24735176898,0.0,1.0
2004-04-19,16.88,16.99,16.85,16.98,1900,14.2590228100283,14.3519429823686,14.2336809448446,14.343495693974,2249.24249209027,0.0,1.0
2004-04-20,16.8,17.0,16.8,16.95,7400,14.1914445028718,14.3603902707631,14.1914445028718,14.3181538287903,8760.2076007726,0.0,1.0
2004-04-21,16.8,16.9,16.65,16.9,10700,14.1914445028718,14.2759173868175,14.0647351769533,14.2759173868175,12666.786665982,0.0,1.0
2004-04-22,16.97,17.0,16.9,16.9,4600,14.3350484055794,14.3603902707631,14.2759173868175,14.2759173868175,5445.53445453433,0.0,1.0
2004-04-23,16.97,16.98,16.9,16.98,11700,14.3350484055794,14.343495693974,14.2759173868175,14.343495693974,13850.5985039243,0.0,1.0
2004-04-26,16.86,16.98,16.45,16.9,23400,14.2421282332392,14.343495693974,13.895789409062,14.2759173868175,27701.1970078485,0.0,1.0
2004-04-27,17.0,17.0,16.9,16.9,4500,14.3603902707631,14.3603902707631,14.2759173868175,14.2759173868175,5327.1532707401,0.0,1.0
2004-04-28,16.81,17.04,16.8,17.0,2400,14.1998917912664,14.3941794243414,14.1914445028718,14.3603902707631,2841.14841106138,0.0,1.0
2004-04-29,16.95,17.05,16.75,16.91,3300,14.3181538287903,14.402626712736,14.149208060899,14.284364675212,3906.5790652094,0.0,1.0
2004-04-30,16.57,16.85,16.57,16.85,2900,13.9971568697968,14.2336809448446,13.9971568697968,14.2336809448446,3433.0543300325,0.0,1.0
2004-05-03,15.86,16.66,15.85,16.66,4700,13.3973993937825,14.0731824653479,13.388952105388,14.0731824653479,5563.91563832856,0.0,1.0
2004-05-04,15.53,15.66,15.25,15.66,135000,13.1186388767618,13.2284536258912,12.882114801714,13.2284536258912,159814.598122203,0.0,1.0
2004-05-05,16.16,16.45,16.04,16.04,15900,13.6508180456195,13.895789409062,13.5494505848847,13.5494505848847,18822.6082232817,0.0,1.0
2004-05-06,15.67,16.05,15.45,16.05,25600,13.2369009142858,13.5578978732793,13.0510605696053,13.5578978732793,30305.5830513214,0.0,1.0
2004-05-07,15.39,15.67,15.35,15.67,7500,13.0003768392379,13.2369009142858,12.9665876856596,13.2369009142858,8878.58878456683,0.0,1.0
2004-05-10,15.01,15.29,15.01,15.29,1500,12.6793798802444,12.9159039552922,12.6793798802444,12.9159039552922,1775.71775691336,0.0,1.0
2004-05-11,15.3,15.35,15.26,15.3,5000,12.9243512436868,12.9665876856596,12.8905620901086,12.9243512436868,5919.05918971122,0.0,1.0
2004-05-12,14.68,15.1,14.67,15.1,9700,12.4006193632237,12.7554054757955,12.3921720748291,12.7554054757955,11482.9748280397,0.0,1.0
2004-05-13,14.69,14.97,14.65,14.69,37500,12.4090666516183,12.6455907266661,12.37527749804,12.4090666516183,44392.9439228339,0.0,1.0
2004-05-14,14.7,14.75,14.4,14.55,34400,12.4175139400128,12.4597503819857,12.1640952881758,12.2908046140943,40723.1272252132,0.0,1.0
2004-05-17,14.44,14.6,14.44,14.55,10000,12.1978844417541,12.3330410560672,12.1978844417541,12.2908046140943,11838.1183794224,0.0,1.0
2004-05-18,14.64,14.74,14.58,14.6,17200,12.3668302096454,12.4513030935911,12.316146479278,12.3330410560672,20361.5636126066,0.0,1.0
2004-05-19,14.79,14.9,14.55,14.8,15200,12.4935395355639,12.5864597079042,12.2908046140943,12.5019868239585,17993.9399367221,0.0,1.0
2004-05-20,14.61,14.86,14.55,14.77,16600,12.3414883444617,12.5526705543259,12.2908046140943,12.4766449587748,19651.2765098413,0.0,1.0
2004-05-21,14.83,14.84,14.75,14.81,9900,12.5273286891422,12.5357759775368,12.4597503819857,12.5104341123531,11719.7371956282,0.0,1.0
2004-05-24,14.96,15.05,14.88,14.9,4800,12.6371434382716,12.7131690338227,12.569565131115,12.5864597079042,5682.29682212274,0.0,1.0
2004-05-25,15.17,15.2,14.87,14.87,7400,12.8145364945575,12.8398783597412,12.5611178427205,12.5611178427205,8760.20760077256,0.0,1.0
2004-05-26,15.41,15.43,15.32,15.32,2400,13.017271416027,13.0341659928162,12.941245820476,12.941245820476,2841.14841106139,0.0,1.0
2004-05-27,15.66,15.67,15.39,15.39,5000,13.2284536258912,13.2369009142858,13.0003768392379,13.0003768392379,5919.05918971122,0.0,1.0
2004-05-28,15.65,15.68,15.65,15.67,1400,13.2200063374966,13.2453482026803,13.2200063374966,13.2369009142858,1657.33657311915,0.0,1.0
2004-06-01,15.51,15.73,15.5,15.65,4900,13.1017442999727,13.2875846446532,13.0932970115781,13.2200063374966,5800.678005917,0.0,1.0
2004-06-02,15.19,15.75,15.1,15.65,13900,12.8314310713466,13.3044792214423,12.7554054757955,13.2200063374966,16454.9845473972,0.0,1.0
2004-06-03,15.05,15.11,14.95,15.1,8800,12.7131690338227,12.7638527641901,12.628696149877,12.7554054757955,10417.5441738917,0.0,1.0
2004-06-04,15.0,15.15,15.0,15.15,1500,12.6709325918498,12.7976419177683,12.6709325918498,12.7976419177683,1775.71775691337,0.0,1.0
2004-06-07,15.39,15.39,15.12,15.12,2700,13.0003768392379,13.0003768392379,12.7723000525846,12.7723000525846,3196.29196244406,0.0,1.0
2004-06-08,15.46,15.46,15.44,15.44,1500,13.0595078579999,13.0595078579999,13.0426132812107,13.0426132812107,1775.71775691336,0.0,1.0
2004-06-09,15.68,15.72,15.55,15.58,6600,13.2453482026803,13.2791373562586,13.135533453551,13.1608753187347,7813.15813041883,0.0,1.0
2004-06-10,15.8,15.84,15.15,15.45,21500,13.3467156634151,13.3805048169934,12.7976419177683,13.0510605696053,25451.9545157583,0.0,1.0
2004-06-14,15.45,15.9,15.44,15.8,5300,13.0510605696053,13.4311885473608,13.0426132812107,13.3467156634151,6274.20274109389,0.0,1.0
2004-06-15,15.26,15.65,15.2,15.55,10600,12.8905620901086,13.2200063374966,12.8398783597412,13.135533453551,12548.4054821877,0.0,1.0
2004-06-16,15.51,15.97,15.4,15.4,18100,13.1017442999727,13.4903195661228,13.0088241276325,13.0088241276325,21426.9942667546,0.0,1.0
2004-06-17,15.6,15.7,15.46,15.65,2200,13.1777698955238,13.2622427794695,13.0595078579999,13.2200063374966,2604.38604347294,0.0,1.0
2004-06-18,15.5,15.72,15.5,15.61,16600,13.0932970115781,13.2791373562586,13.0932970115781,13.1862171839184,19651.2765098413,0.0,1.0
2004-06-21,15.7,16.0,15.55,15.65,12100,13.2622427794695,13.5156614313065,13.135533453551,13.2200063374966,14324.1232391011,0.0,1.0
2004-06-22,15.65,15.98,15.6,15.6,4700,13.2200063374966,13.4987668545173,13.1777698955238,13.1777698955238,5563.91563832856,0.0,1.0
2004-06-23,15.5,15.75,15.3,15.75,18200,13.0932970115781,13.3044792214423,12.9243512436868,13.3044792214423,21545.3754505489,0.0,1.0
2004-06-24,15.66,15.97,15.6,15.6,13300,13.2284536258912,13.4903195661228,13.1777698955238,13.1777698955238,15744.6974446318,0.0,1.0
2004-06-25,14.68,15.66,14.68,15.66,162500,12.4006193632237,13.2284536258912,12.4006193632237,13.2284536258912,192369.423665614,0.0,1.0
2004-06-28,15.1,15.15,14.48,14.78,57300,12.7554054757955,12.7976419177683,12.2316735953324,12.4850922471694,67832.4183140904,0.0,1.0
2004-06-29,15.25,15.3,15.15,15.2,12900,12.882114801714,12.9243512436868,12.7976419177683,12.8398783597412,15271.1727094549,0.0,1.0
2004-06-30,15.9,15.95,15.35,15.35,19000,13.4311885473608,13.4734249893336,12.9665876856596,12.9665876856596,22492.4249209026,0.0,1.0
2004-07-01,15.97,16.25,15.91,16.0,9300,13.4903195661228,13.7268436411706,13.4396358357554,13.5156614313065,11009.4500928628,0.0,1.0
2004-07-02,16.0,16.1,15.93,16.07,5800,13.5156614313065,13.6001343152521,13.4565304125445,13.5747924500684,6866.10866006499,0.0,1.0
2004-07-06,15.92,16.2,15.91,16.2,10100,13.4480831241499,13.6846071991978,13.4396358357554,13.6846071991978,11956.4995632167,0.0,1.0
2004-07-07,15.94,16.2,15.93,16.05,8200,13.4649777009391,13.6846071991978,13.4565304125445,13.5578978732793,9707.25707112637,0.0,1.0
2004-07-08,16.06,16.15,16.05,16.05,1800,13.5663451616739,13.642370757225,13.5578978732793,13.5578978732793,2130.86130829603,0.0,1.0
2004-07-09,16.24,16.29,16.0,16.1,2900,13.7183963527761,13.7606327947489,13.5156614313065,13.6001343152521,3433.0543300325,0.0,1.0
2004-07-12,16.15,16.51,16.03,16.24,12900,13.642370757225,13.9464731394294,13.5410032964902,13.7183963527761,15271.1727094549,0.0,1.0
2004-07-13,16.5,16.7,16.04,16.2,6300,13.9380258510348,14.1069716189261,13.5494505848847,13.6846071991978,7458.01457903613,0.0,1.0
2004-07-14,16.33,16.5,16.32,16.5,3200,13.8451056786946,13.9892372136228,13.8366273531106,13.9892372136228,3774.33016494873,0.06,1.0
2004-07-15,15.95,16.3,15.95,16.3,8300,13.522929306502,13.8196707019425,13.522929306502,13.8196707019425,9789.66886533582,0.0,1.0
2004-07-16,15.96,16.11,15.95,15.96,6500,13.5314076320861,13.6585825158463,13.522929306502,13.5314076320861,7666.6081475521,0.0,1.0
2004-07-19,15.79,16.06,15.75,16.06,13000,13.3872760971578,13.6161908879262,13.3533627948218,13.6161908879262,15333.2162951043,0.0,1.0
2004-07-20,15.77,15.77,15.74,15.77,18700,13.3703194459898,13.3703194459898,13.3448844692378,13.3703194459898,22056.2419014192,0.0,1.0
2004-07-21,15.74,15.75,15.72,15.75,3000,13.3448844692378,13.3533627948218,13.3279278180697,13.3533627948218,3538.43452963943,0.0,1.0
2004-07-22,15.76,15.8,15.75,15.76,4100,13.3618411204058,13.3957544227418,13.3533627948218,13.3618411204058,4835.86052384057,0.0,1.0
2004-07-23,15.85,15.85,15.75,15.76,16600,13.4381460506619,13.4381460506619,13.3533627948218,13.3618411204058,19579.3377306716,0.0,1.0
2004-07-26,16.28,16.28,15.75,15.8,5700,13.8027140507745,13.8027140507745,13.3533627948218,13.3957544227418,6723.02560631494,0.0,1.0
2004-07-27,16.37,16.4,16.25,16.4,4300,13.8790189810306,13.9044539577827,13.7772790740225,13.9044539577827,5071.75615914988,0.0,1.0
2004-07-28,16.22,16.35,16.15,16.35,4700,13.7518440972704,13.8620623298626,13.6924958181823,13.8620623298626,5543.54742976847,0.0,1.0
2004-07-29,16.26,16.31,16.15,16.28,4600,13.7857573996065,13.8281490275265,13.6924958181823,13.8027140507745,5425.5996121138,0.0,1.0
2004-07-30,16.15,16.29,16.07,16.29,1800,13.6924958181823,13.8111923763585,13.6246692135102,13.8111923763585,2123.06071778367,0.0,1.0
2004-08-02,16.13,16.25,16.1,16.25,3100,13.6755391670143,13.7772790740225,13.6501041902623,13.7772790740225,3656.38234729409,0.0,1.0
2004-08-03,16.34,16.34,16.07,16.07,1200,13.8535840042786,13.8535840042786,13.6246692135102,13.6246692135102,1415.37381185578,0.0,1.0
2004-08-04,17.18,17.18,16.4,16.4,17100,14.5657633533357,14.5657633533357,13.9044539577827,13.9044539577827,20169.0768189449,0.0,1.0
2004-08-05,17.28,17.45,17.02,17.2,6900,14.6505466091759,14.7946781441041,14.4301101439915,14.5827200045038,8138.39941817071,0.0,1.0
2004-08-06,16.98,17.12,16.87,17.11,7100,14.3961968416555,14.5148933998317,14.3029352602313,14.5064150742476,8374.29505348,0.0,1.0
2004-08-09,16.75,16.86,16.6,16.86,17400,14.2011953532232,14.2944569346473,14.0740204694629,14.2944569346473,20522.9202719087,0.0,1.0
2004-08-10,17.0,17.14,16.89,16.9,14300,14.4131534928235,14.5318500509997,14.3198919113993,14.3283702369834,16866.5379246147,0.0,1.0
2004-08-11,17.18,17.19,16.9,17.07,2100,14.5657633533357,14.5742416789198,14.3283702369834,14.4725017719116,2476.90417074762,0.0,1.0
2004-08-12,17.19,17.19,17.0,17.0,1600,14.5742416789198,14.5742416789198,14.4131534928235,14.4131534928235,1887.16508247436,0.0,1.0
2004-08-13,17.07,17.18,17.0,17.18,4100,14.4725017719116,14.5657633533357,14.4131534928235,14.5657633533357,4835.86052384057,0.0,1.0
2004-08-16,16.95,17.07,16.9,17.02,11400,14.3707618649034,14.4725017719116,14.3283702369834,14.4301101439915,13446.0512126299,0.0,1.0
2004-08-17,16.88,17.15,16.8,17.15,4700,14.3114135858153,14.5403283765837,14.2435869811432,14.5403283765837,5543.54742976847,0.0,1.0
2004-08-18,16.7,16.98,16.65,16.98,3500,14.1588037253031,14.3961968416555,14.116412097383,14.3961968416555,4128.17361791268,0.0,1.0
2004-08-19,17.2,17.24,16.77,16.95,5000,14.5827200045038,14.6166333068398,14.2181520043912,14.3707618649034,5897.39088273239,0.0,1.0
2004-08-20,17.01,17.3,17.0,17.3,13800,14.4216318184075,14.6675032603439,14.4131534928235,14.6675032603439,16276.7988363414,0.0,1.0
2004-08-23,17.04,17.45,16.95,17.45,18600,14.4470667951596,14.7946781441041,14.3707618649034,14.7946781441041,21938.2940837645,0.0,1.0
2004-08-24,17.0,17.17,16.81,17.14,4300,14.4131534928235,14.5572850277517,14.2520653067272,14.5318500509997,5071.75615914987,0.0,1.0
2004-08-25,17.1,17.26,16.91,17.1,5000,14.4979367486636,14.6335899580079,14.3368485625674,14.4979367486636,5897.39088273242,0.0,1.0
2004-08-26,16.96,17.26,16.85,17.16,11900,14.3792401904874,14.6335899580079,14.2859786090633,14.5488067021677,14035.7903009032,0.0,1.0
2004-08-27,17.0,17.01,17.0,17.01,3900,14.4131534928235,14.4216318184075,14.4131534928235,14.4216318184075,4599.96488853127,0.0,1.0
2004-08-30,16.95,17.03,16.95,16.96,2700,14.3707618649034,14.4385884695755,14.3707618649034,14.3792401904874,3184.5910766755,0.0,1.0
2004-08-31,16.99,16.99,16.95,16.98,700,14.4046751672395,14.4046751672395,14.3707618649034,14.3961968416555,825.634723582536,0.0,1.0
2004-09-01,16.99,16.99,16.96,16.99,1300,14.4046751672395,14.4046751672395,14.3792401904874,14.4046751672395,1533.32162951042,0.0,1.0
2004-09-02,16.99,16.99,16.96,16.96,600,14.4046751672395,14.4046751672395,14.3792401904874,14.3792401904874,707.686905927888,0.0,1.0
2004-09-03,16.99,16.99,16.99,16.99,1000,14.4046751672395,14.4046751672395,14.4046751672395,14.4046751672395,1179.47817654648,0.0,1.0
2004-09-07,17.0,17.15,17.0,17.0,6300,14.4131534928235,14.5403283765837,14.4131534928235,14.4131534928235,7430.71251224283,0.0,1.0
2004-09-08,17.05,17.15,16.95,17.1,4000,14.4555451207436,14.5403283765837,14.3707618649034,14.4979367486636,4717.91270618591,0.0,1.0
2004-09-09,17.0,17.05,16.96,17.05,4200,14.4131534928235,14.4555451207436,14.3792401904874,14.4555451207436,4953.80834149522,0.0,1.0
2004-09-10,16.99,17.0,16.95,16.95,9000,14.4046751672395,14.4131534928235,14.3707618649034,14.3707618649034,10615.3035889183,0.0,1.0
2004-09-13,17.18,17.29,17.18,17.2,18600,14.5657633533357,14.6590249347599,14.5657633533357,14.5827200045038,21938.2940837646,0.0,1.0
2004-09-14,17.33,17.33,17.27,17.28,1400,14.6929382370959,14.6929382370959,14.6420682835919,14.6505466091759,1651.26944716508,0.0,1.0
2004-09-15,17.42,17.42,17.38,17.38,900,14.7692431673521,14.7692431673521,14.735329865016,14.735329865016,1061.53035889183,0.0,1.0
2004-09-16,17.65,17.8,17.49,17.49,3300,14.9642446557844,15.0914195395446,14.8285914464402,14.8285914464402,3892.27798260339,0.0,1.0
2004-09-17,17.81,17.81,17.65,17.65,2900,15.0998978651286,15.0998978651286,14.9642446557844,14.9642446557844,3420.4867119848,0.0,1.0
2004-09-20,17.43,17.95,17.32,17.81,3500,14.7777214929361,15.2185944233048,14.6844599115119,15.0998978651286,4128.17361791268,0.0,1.0
2004-09-21,17.65,17.65,17.44,17.44,7800,14.9642446557844,14.9642446557844,14.7861998185201,14.7861998185201,9199.92977706255,0.0,1.0
2004-09-22,18.0,18.0,17.7,17.7,3600,15.2609860512249,15.2609860512249,15.0066362837045,15.0066362837045,4246.12143556733,0.0,1.0
2004-09-23,18.35,18.35,18.0,18.14,4200,15.5577274466654,15.5577274466654,15.2609860512249,15.3796826094011,4953.80834149521,0.0,1.0
2004-09-24,18.38,18.45,18.38,18.45,200,15.5831624234174,15.6425107025055,15.5831624234174,15.6425107025055,235.895635309296,0.0,1.0
2004-09-27,18.7,18.7,18.25,18.25,3800,15.8544688421058,15.8544688421058,15.4729441908252,15.4729441908252,4482.01707087664,0.0,1.0
2004-09-28,18.36,18.83,18.36,18.83,3100,15.5662057722494,15.964687074698,15.5662057722494,15.964687074698,3656.38234729408,0.0,1.0
2004-09-29,18.79,18.85,18.5,18.5,23300,15.930773772362,15.9816437258661,15.6849023304256,15.6849023304256,27481.841513533,0.0,1.0
2004-09-30,18.71,18.94,18.66,18.83,14400,15.8629471676899,16.0579486561222,15.8205555397698,15.964687074698,16984.4857422693,0.0,1.0
2004-10-01,19.14,19.15,18.96,18.96,7200,16.2275151678025,16.2359934933865,16.0749053072902,16.0749053072902,8492.24287113464,0.0,1.0
2004-10-04,18.72,19.24,18.71,19.24,15500,15.8714254932739,16.3122984236426,15.8629471676899,16.3122984236426,18281.9117364704,0.0,1.0
2004-10-05,18.52,18.96,18.52,18.9,8300,15.7018589815936,16.0749053072902,15.7018589815936,16.0240353537861,9789.66886533579,0.0,1.0
2004-10-06,18.58,18.7,18.45,18.6,4800,15.7527289350977,15.8544688421058,15.6425107025055,15.7696855862657,5661.4952474231,0.0,1.0
2004-10-07,18.55,18.79,18.45,18.65,9400,15.7272939583456,15.930773772362,15.6425107025055,15.8120772141858,11087.0948595369,0.0,1.0
2004-10-08,18.48,18.83,18.48,18.65,6500,15.6679456792575,15.964687074698,15.6679456792575,15.8120772141858,7666.60814755215,0.0,1.0
2004-10-11,18.16,18.55,18.16,18.55,12000,15.3966392605691,15.7272939583456,15.3966392605691,15.7272939583456,14153.7381185578,0.0,1.0
2004-10-12,18.18,18.18,17.85,18.02,8900,15.4135959117371,15.4135959117371,15.1338111674647,15.2779427023929,10497.3557712637,0.0,1.0
2004-10-13,18.01,18.13,17.93,18.02,5700,15.320334330313,15.4224131820419,15.2522817624937,15.3288409012904,6700.70233368743,0.06,1.0
2004-10-14,17.9,18.04,17.87,18.0,6100,15.2267620495615,15.3458540432452,15.2012423366293,15.3118277593356,7170.92705885848,0.0,1.0
2004-10-15,18.3,18.5,18.08,18.08,13900,15.5670248886578,15.737156308206,15.3798803271548,15.3798803271548,16340.309199694,0.0,1.0
2004-10-18,18.29,18.3,18.25,18.3,3400,15.5585183176804,15.5670248886578,15.5244920337708,15.5670248886578,3996.91016395392,0.0,1.0
2004-10-19,18.4,18.5,18.32,18.37,2000,15.6520905984319,15.737156308206,15.5840380306126,15.6265708854997,2351.12362585524,0.0,1.0
2004-10-20,18.5,18.5,18.5,18.5,3300,15.737156308206,15.737156308206,15.737156308206,15.737156308206,3879.35398266115,0.0,1.0
2004-10-21,18.42,18.55,18.42,18.5,8200,15.6691037403867,15.779689163093,15.6691037403867,15.737156308206,9639.60686600652,0.0,1.0
2004-10-22,18.55,18.55,18.3,18.4,4600,15.779689163093,15.779689163093,15.5670248886578,15.6520905984319,5407.58433946707,0.0,1.0
2004-10-25,18.5,18.7,18.47,18.65,8400,15.737156308206,15.9072877277542,15.7116365952738,15.8647548728671,9874.71922859202,0.0,1.0
2004-10-26,18.25,18.51,18.12,18.51,9700,15.5244920337708,15.7456628791834,15.4139066110645,15.7456628791834,11402.9495853979,0.0,1.0
2004-10-27,18.39,18.48,18.15,18.15,3000,15.6435840274545,15.7201431662512,15.4394263239967,15.4394263239967,3526.68543878287,0.0,1.0
2004-10-28,18.3,18.49,18.3,18.45,3700,15.5670248886578,15.7286497372286,15.5670248886578,15.694623453319,4349.57870783221,0.0,1.0
2004-10-29,18.5,18.6,18.31,18.45,134000,15.737156308206,15.8222220179801,15.5755314596352,15.694623453319,157525.282932301,0.0,1.0
2004-11-01,18.5,18.56,18.49,18.5,24300,15.737156308206,15.7881957340704,15.7286497372286,15.737156308206,28566.1520541412,0.0,1.0
2004-11-02,18.54,18.64,18.45,18.5,58300,15.7711825921156,15.8562483018897,15.694623453319,15.737156308206,68535.2536936805,0.0,1.0
2004-11-03,18.74,18.8,18.49,18.55,42000,15.9413140116638,15.9923534375283,15.7286497372286,15.779689163093,49373.5961429601,0.0,1.0
2004-11-04,18.71,19.29,18.45,18.85,64000,15.9157942987316,16.4091754154213,15.694623453319,16.0348862924153,75235.9560273677,0.0,1.0
2004-11-05,20.82,21.2,18.85,18.85,43500,17.7106807749648,18.0339304721063,16.0348862924153,16.0348862924153,51136.9388623516,0.0,1.0
2004-11-08,21.0,21.37,20.77,20.83,21600,17.8637990525582,18.1785421787223,17.6681479200778,17.7191873459422,25392.1351592366,0.0,1.0
2004-11-09,21.2,21.25,21.0,21.1,10300,18.0339304721063,18.0764633269934,17.8637990525582,17.9488647623322,12108.2866731545,0.0,1.0
2004-11-10,21.0,21.25,20.98,21.24,11700,17.8637990525582,18.0764633269934,17.8467859106033,18.067956756016,13754.0732112531,0.0,1.0
2004-11-11,21.02,21.19,20.9,21.04,23100,17.880812194513,18.0254239011289,17.7787333427841,17.8978253364678,27155.477878628,0.0,1.0
2004-11-12,20.45,21.04,20.45,21.02,5700,17.3959376488007,17.8978253364678,17.3959376488007,17.880812194513,6700.70233368744,0.0,1.0
2004-11-15,20.85,21.0,20.41,20.6,18100,17.736200487897,17.8637990525582,17.361911364891,17.5235362134618,21277.66881399,0.0,1.0
2004-11-16,20.52,20.85,20.5,20.85,1900,17.4554836456425,17.736200487897,17.4384705036877,17.736200487897,2233.56744456249,0.0,1.0
2004-11-17,20.62,20.9,20.5,20.5,7100,17.5405493554166,17.7787333427841,17.4384705036877,17.4384705036877,8346.48887178613,0.0,1.0
2004-11-18,20.55,20.75,20.22,20.62,4600,17.4810033585748,17.6511347781229,17.2002865163203,17.5405493554166,5407.58433946705,0.0,1.0
2004-11-19,20.93,20.93,20.52,20.55,18400,17.8042530557163,17.8042530557163,17.4554836456425,17.4810033585748,21630.3373578682,0.0,1.0
2004-11-22,20.54,21.0,20.5,20.99,13200,17.4724967875974,17.8637990525582,17.4384705036877,17.8552924815807,15517.4159306446,0.0,1.0
2004-11-23,20.85,20.9,20.49,20.59,19000,17.736200487897,17.7787333427841,17.4299639327103,17.5150296424844,22335.6744456248,0.0,1.0
2004-11-24,20.89,20.94,20.77,20.85,16300,17.7702267718067,17.8127596266937,17.6681479200778,17.736200487897,19161.6575507202,0.0,1.0
2004-11-26,20.85,20.92,20.85,20.9,2000,17.736200487897,17.7957464847389,17.736200487897,17.7787333427841,2351.12362585525,0.0,1.0
2004-11-29,20.9,21.0,20.84,20.95,15100,17.7787333427841,17.8637990525582,17.7276939169196,17.8212661976711,17750.9833752071,0.0,1.0
2004-11-30,20.9,20.94,20.69,20.94,16500,17.7787333427841,17.8127596266937,17.6000953522585,17.8127596266937,19396.7699133057,0.0,1.0
2004-12-01,20.51,21.03,20.51,21.03,43200,17.4469770746651,17.8893187654904,17.4469770746651,17.8893187654904,50784.2703184734,0.0,1.0
2004-12-02,20.43,20.84,20.25,20.62,27900,17.3789245068459,17.7276939169196,17.2258062292525,17.5405493554166,32798.1745806806,0.0,1.0
2004-12-03,21.15,21.32,20.46,20.46,49400,17.9913976172193,18.1360093238352,17.4044442197781,17.4044442197781,58072.7535586245,0.0,1.0
2004-12-06,22.17,22.63,21.7,21.7,36200,18.859067856915,19.2503701218758,18.4592590209768,18.4592590209768,42555.3376279798,0.0,1.0
2004-12-07,22.6,22.8,22.29,22.29,47400,19.2248504089435,19.3949818284917,18.9611467086439,18.9611467086439,55721.6299327694,0.0,1.0
2004-12-08,22.7,22.8,22.45,22.75,30800,19.3099161187176,19.3949818284917,19.0972518442824,19.3524489736047,36207.3038381708,0.0,1.0
2004-12-09,21.93,22.82,21.71,22.79,26400,18.6549101534572,19.4119949704465,18.4677655919542,19.3864752575143,31034.8318612891,0.0,1.0
2004-12-10,22.35,22.56,21.96,22.03,33000,19.0121861345083,19.1908241250339,18.6804298663894,18.7399758632313,38793.5398266116,0.0,1.0
2004-12-13,22.42,22.65,22.25,22.45,37500,19.0717321313502,19.2673832638306,18.9271204247342,19.0972518442824,44083.5679847858,0.0,1.0
2004-12-14,23.48,23.55,22.52,22.52,33100,19.9734286549555,20.0329746517974,19.1567978411243,19.1567978411243,38911.0960079043,0.0,1.0
2004-12-15,23.84,23.95,23.4,23.5,37700,20.2796652101422,20.3732374908937,19.9053760871362,19.9904417969103,44318.6803473714,0.0,1.0
2004-12-16,24.81,24.94,23.7,23.84,22200,21.1048025949509,21.2153880176572,20.1605732164585,20.2796652101422,26097.4722469931,0.0,1.0
2004-12-17,25.34,25.34,24.82,24.82,45400,21.5556508567535,21.5556508567535,21.1133091659283,21.1133091659283,53370.5063069141,0.0,1.0
2004-12-20,26.01,26.6,25.39,25.39,26800,22.1255911122399,22.627478799907,21.5981837116406,21.5981837116406,31505.0565864603,0.0,1.0
2004-12-21,26.9,27.09,25.9,26.0,18600,22.8826759292293,23.0443007778,22.0320188314884,22.1170845412625,21865.4497204537,0.0,1.0
2004-12-22,27.0,27.49,27.0,27.15,23700,22.9677416390033,23.3845636168964,22.9677416390033,23.0953402036645,27860.8149663847,0.0,1.0
2004-12-23,25.34,26.44,24.5,26.0,66400,21.5556508567535,22.4913736642685,20.8410988946512,22.1170845412625,78057.3043783941,0.0,1.0
2004-12-27,26.1,26.1,24.5,24.75,38000,22.2021502510366,22.2021502510366,20.8410988946512,21.0537631690864,44671.3488912496,0.0,1.0
2004-12-28,26.95,27.22,26.1,26.1,16400,22.9252087841163,23.1548862005063,22.2021502510366,22.2021502510366,19279.213732013,0.0,1.0
2004-12-29,26.05,26.7,25.72,26.7,16300,22.1596173961495,22.7125445096811,21.878900553895,22.7125445096811,19161.6575507203,0.0,1.0
2004-12-30,27.14,27.26,26.36,26.42,24000,23.0868336326871,23.188912484416,22.4233210964492,22.4743605223136,28213.4835102629,0.0,1.0
2004-12-31,27.16,27.16,26.83,27.15,17400,23.1038467746419,23.1038467746419,22.8231299323874,23.0953402036645,20454.7755449406,0.0,1.0
2005-01-03,28.2,28.5,27.15,27.15,69700,23.9885301562924,24.2437272856146,23.0953402036645,23.0953402036645,81936.6583610552,0.0,1.0
2005-01-04,26.48,28.6,26.45,28.45,33500,22.5253999481781,24.3287929953887,22.4998802352459,24.2011944307276,39381.3207330753,0.0,1.0
2005-01-05,27.19,27.4,26.48,26.48,22500,23.1293664875741,23.3080044780997,22.5253999481781,22.5253999481781,26450.1407908715,0.0,1.0
2005-01-06,26.42,27.38,26.41,27.25,16600,22.4743605223136,23.2909913361449,22.4658539513362,23.1804059134386,19514.3260945986,0.0,1.0
2005-01-07,25.5,26.6,25.5,26.45,18600,21.691755992392,22.627478799907,21.691755992392,22.4998802352459,21865.4497204538,0.0,1.0
2005-01-10,26.41,26.57,25.2,25.2,30000,22.4658539513362,22.6019590869748,21.4365588630698,21.4365588630698,35266.8543878287,0.0,1.0
2005-01-11,26.85,27.02,26.51,26.51,14800,22.8401430743422,22.9847547809582,22.5509196611103,22.5509196611103,17398.3148313288,0.0,1.0
2005-01-12,26.9,27.29,26.7,27.15,20600,22.8826759292293,23.2144321973482,22.7125445096811,23.0953402036645,24216.573346309,0.0,1.0
2005-01-13,26.78,27.16,26.77,27.07,24400,22.8316365033648,23.1556104343312,22.8231108736025,23.0788797664707,28619.5866820016,0.06,1.0
2005-01-14,27.18,27.23,26.76,26.88,12100,23.1726616938557,23.2152898426671,22.8145852438403,22.9168928009875,14192.4999529598,0.0,1.0
2005-01-18,27.74,27.75,27.16,27.23,24600,23.6500969605429,23.6586225903052,23.1556104343312,23.2152898426671,28854.1734580836,0.0,1.0
2005-01-19,27.89,28.25,27.8,28.1,26100,23.777981406977,24.0849040784188,23.7012507391166,23.9570196319847,30613.5742786984,0.0,1.0
2005-01-20,27.84,28.09,27.77,28.09,14100,23.7353532581657,23.9484940022225,23.6756738498298,23.9484940022225,16538.3677137796,0.0,1.0
2005-01-21,28.15,28.25,28.07,28.12,9700,23.9996477807961,24.0849040784188,23.9314427426979,23.9740708915093,11377.458639976,0.0,1.0
2005-01-24,28.35,28.5,28.25,28.3,25400,24.1701603760415,24.2980448224756,24.0849040784188,24.1275322272302,29792.5205624115,0.0,1.0
2005-01-25,27.54,29.23,27.22,29.23,34300,23.4795843652975,24.9204157951215,23.2067642129048,24.9204157951215,40231.6320980595,0.0,1.0
2005-01-26,25.69,27.04,25.55,27.04,49000,21.9023428592771,23.0533028771839,21.7829840426053,23.0533028771839,57473.7601400852,0.0,1.0
2005-01-27,26.11,26.8,25.41,25.45,34600,22.2604193092926,22.8486877628894,21.6636252259335,21.6977277449826,40583.5122621825,0.0,1.0
2005-01-28,26.15,26.94,26.0,26.3,16000,22.2945218283417,22.9680465795612,22.1666373819076,22.4224062747757,18766.9420865584,0.0,1.0
2005-01-31,26.2,26.49,26.2,26.4,19000,22.337149977153,22.5843932402589,22.337149977153,22.5076625723985,22285.7437277881,0.0,1.0
2005-02-01,25.89,26.1,25.68,26.01,14300,22.0728554545226,22.2518936795303,21.8938172295149,22.1751630116699,16772.9544898616,0.0,1.0
2005-02-02,23.6,25.14,22.8,24.75,234100,20.1204862389623,21.4334332223522,19.4384358579805,21.1009336616236,274583.821403957,0.0,1.0
2005-02-03,25.65,25.65,23.61,23.61,95800,21.8682403402281,21.8682403402281,20.1290118687245,20.1290118687245,112367.065743268,0.0,1.0
2005-02-04,25.69,25.73,25.19,25.49,37900,21.9023428592771,21.9364453783262,21.4760613711635,21.7318302640317,44454.1940675353,0.0,1.0
2005-02-07,25.69,25.75,25.3,25.39,24000,21.9023428592771,21.9534966378508,21.5698432985485,21.646573966409,28150.4131298377,0.0,1.0
2005-02-08,25.28,25.65,25.1,25.55,49000,21.552792039024,21.8682403402281,21.3993307033031,21.7829840426053,57473.7601400851,0.0,1.0
2005-02-09,25.5,25.55,25.16,25.25,49800,21.740355893794,21.7829840426053,21.4504844818767,21.5272151497372,58412.1072444129,0.0,1.0
2005-02-10,25.15,25.23,24.93,25.0,23400,21.4419588521144,21.5101638902126,21.2543949973445,21.3140744056804,27446.6528015917,0.0,1.0
2005-02-11,25.35,25.54,24.95,25.14,26100,21.6124714473599,21.7744584128431,21.271446256869,21.4334332223522,30613.5742786984,0.0,1.0
2005-02-14,25.03,25.29,25.01,25.1,20700,21.3396512949672,21.5613176687863,21.3226000354426,21.3993307033031,24279.7313244849,0.0,1.0
2005-02-15,25.09,25.19,24.85,25.02,14800,21.3908050735408,21.4760613711635,21.1861899592463,21.3311256652049,17359.4214300665,0.0,1.0
2005-02-16,24.44,25.05,24.35,25.05,19300,20.8366391389931,21.3567025544917,20.7599084711327,21.3567025544917,22637.6238919111,0.0,1.0
2005-02-17,24.74,25.04,24.3,24.3,10500,21.0924080318613,21.3481769247295,20.7172803223213,20.7172803223213,12315.8057443039,0.0,1.0
2005-02-18,25.08,25.2,24.84,24.84,12100,21.3822794437785,21.4845870009258,21.177664329484,21.177664329484,14192.4999529598,0.0,1.0
2005-02-22,24.34,25.05,24.34,24.7,41700,20.7513828413704,21.3567025544917,20.7513828413704,21.0583055128122,48911.3428130928,0.0,1.0
2005-02-23,23.51,23.95,23.5,23.65,20900,20.0437555711018,20.4188832806418,20.0352299413395,20.1631143877736,24514.3181005669,0.0,1.0
2005-02-24,23.0,24.0,22.6,23.5,30200,19.6089484532259,20.4615114294532,19.2679232627351,20.0352299413395,35422.603188379,0.0,1.0
2005-02-25,23.85,24.13,22.9,22.9,22100,20.3336269830191,20.5723446163627,19.5236921556032,19.5236921556032,25921.8387570587,0.0,1.0
2005-02-28,24.7,24.95,23.95,23.95,17500,21.0583055128122,21.271446256869,20.4188832806418,20.4188832806418,20526.3429071732,0.0,1.0
2005-03-01,25.05,25.8,24.7,24.7,25700,21.3567025544917,21.9961247866621,21.0583055128122,21.0583055128122,30144.4007265345,0.0,1.0
2005-03-02,25.39,26.1,25.06,25.06,46900,21.646573966409,22.2518936795303,21.365228184254,21.365228184254,55010.5989912242,0.0,1.0
2005-03-03,24.55,25.45,24.55,25.45,4300,20.9304210663781,21.6977277449826,20.9304210663781,21.6977277449826,5043.61568576257,0.0,1.0
2005-03-04,23.83,24.51,23.73,24.45,24300,20.3165757234945,20.896318547329,20.2313194258718,20.8451647687554,28502.2932939606,0.0,1.0
2005-03-07,23.44,23.76,23.3,23.73,17100,19.9840761627659,20.2568963151586,19.8647173460941,20.2313194258718,20057.1693550093,0.0,1.0
2005-03-08,24.0,24.0,23.19,23.34,11500,20.4615114294532,20.4615114294532,19.7709354187091,19.8988198651432,13488.7396247138,0.0,1.0
2005-03-09,24.71,24.74,23.9,23.9,8800,21.0668311425745,21.0924080318613,20.3762551318304,20.3762551318304,10321.8181476071,0.0,1.0
2005-03-10,24.57,24.71,24.3,24.71,4700,20.9474723259027,21.0668311425745,20.7172803223213,21.0668311425745,5512.78923792652,0.0,1.0
2005-03-11,24.8,25.05,24.3,24.47,11600,21.1435618104349,21.3567025544917,20.7172803223213,20.8622160282799,13606.0330127549,0.0,1.0
2005-03-14,25.27,25.4,24.7,24.85,33500,21.5442664092617,21.6550995961713,21.0583055128122,21.1861899592463,39293.2849937317,0.0,1.0
2005-03-15,25.71,25.72,25.3,25.35,20700,21.9193941188017,21.927919748564,21.5698432985485,21.6124714473599,24279.7313244849,0.0,1.0
2005-03-16,25.78,25.78,25.4,25.57,21600,21.9790735271376,21.9790735271376,21.6550995961713,21.8000353021299,25335.3718168538,0.0,1.0
2005-03-17,25.6,25.78,25.4,25.78,16500,21.8256121914167,21.9790735271376,21.6550995961713,21.9790735271376,19353.4090267633,0.0,1.0
2005-03-18,25.49,25.5,25.2,25.45,4000,21.7318302640317,21.740355893794,21.4845870009258,21.6977277449826,4691.7355216396,0.0,1.0
2005-03-21,25.66,25.85,25.3,25.5,19000,21.8767659699903,22.0387529354735,21.5698432985485,21.740355893794,22285.7437277881,0.0,1.0
2005-03-22,25.19,25.49,24.75,25.49,12200,21.4760613711635,21.7318302640317,21.1009336616236,21.7318302640317,14309.7933410008,0.0,1.0
2005-03-23,24.55,25.05,24.55,25.0,6600,20.9304210663781,21.3567025544917,20.9304210663781,21.3140744056804,7741.36361070535,0.0,1.0
2005-03-24,24.73,24.75,24.65,24.65,4800,21.083882402099,21.1009336616236,21.0156773640008,21.0156773640008,5630.08262596752,0.0,1.0
2005-03-28,24.7,24.75,24.66,24.67,8800,21.0583055128122,21.1009336616236,21.0242029937631,21.0327286235254,10321.8181476071,0.0,1.0
2005-03-29,24.6,24.6,24.53,24.6,3400,20.9730492151895,20.9730492151895,20.9133698068536,20.9730492151895,3987.97519339365,0.0,1.0
2005-03-30,24.66,24.75,24.55,24.7,11500,21.0242029937631,21.1009336616236,20.9304210663781,21.0583055128122,13488.7396247139,0.0,1.0
2005-03-31,24.74,24.75,24.55,24.66,21100,21.0924080318613,21.1009336616236,20.9304210663781,21.0242029937631,24748.9048766489,0.0,1.0
2005-04-01,24.85,25.3,24.85,24.94,8000,21.1861899592463,21.5698432985485,21.1861899592463,21.2629206271067,9383.47104327919,0.0,1.0
2005-04-04,24.43,25.0,24.4,25.0,6100,20.8281135092309,21.3140744056804,20.802536619944,21.3140744056804,7154.89667050037,0.0,1.0
2005-04-05,24.09,24.42,23.9,24.42,8000,20.5382420973136,20.8195878794686,20.3762551318304,20.8195878794686,9383.4710432792,0.0,1.0
2005-04-06,24.2,24.3,24.09,24.09,12800,20.6320240246986,20.7172803223213,20.5382420973136,20.5382420973136,15013.5536692467,0.0,1.0
2005-04-07,24.19,24.44,24.15,24.15,7500,20.6234983949363,20.8366391389931,20.5893958758872,20.5893958758872,8797.00410307426,0.0,1.0
2005-04-08,23.78,24.37,23.68,24.19,27800,20.2739475746832,20.7769597306572,20.1886912770604,20.6234983949363,32607.5618753952,0.0,1.0
2005-04-11,24.25,24.5,23.6,23.6,10500,20.67465217351,20.8877929175668,20.1204862389623,20.1204862389623,12315.8057443039,0.0,1.0
2005-04-12,23.97,24.7,23.7,24.4,12800,20.4359345401663,21.0583055128122,20.205742536585,20.802536619944,15013.5536692467,0.0,1.0
2005-04-13,23.91,24.4,23.91,23.91,14400,20.4359345401663,20.8547387193667,20.4359345401663,20.4359345401663,16847.9694101231,0.06,1.0
2005-04-14,23.91,24.15,23.9,23.9,22200,20.4359345401663,20.6410631177339,20.427387516101,20.427387516101,25973.9528406065,0.0,1.0
2005-04-15,24.32,24.35,23.9,23.9,19200,20.7863625268442,20.8120035990402,20.427387516101,20.427387516101,22463.9592134975,0.0,1.0
2005-04-18,23.36,24.27,23.36,24.27,7900,19.9658482165741,20.7436274065176,19.9658482165741,20.7436274065176,9242.98321805361,0.0,1.0
2005-04-19,22.93,23.55,22.85,23.34,12700,19.5983261817655,20.128241673815,19.529949989243,19.9487541684434,14858.973021428,0.0,1.0
2005-04-20,22.8,23.1,22.5,23.0,7800,19.4872148689165,19.7436255908759,19.230804146957,19.6581553502227,9125.98343048331,0.0,1.0
2005-04-21,22.43,22.86,22.25,22.84,5500,19.1709749784998,19.5384970133083,19.0171285453242,19.5214029651777,6434.98831636646,0.0,1.0
2005-04-22,21.75,22.5,21.75,22.3,13000,18.5897773420585,19.230804146957,18.5897773420585,19.0598636656507,15209.9723841389,0.0,1.0
2005-04-25,20.75,21.78,20.75,21.75,9300,17.735074935527,18.6154184142544,17.735074935527,18.5897773420585,10880.9802440378,0.0,1.0
2005-04-26,19.98,20.75,19.74,20.75,32800,17.0769540824978,17.735074935527,16.8718255049303,17.735074935527,38375.9303230582,0.0,1.0
2005-04-27,20.1,20.3,19.91,20.03,10800,17.1795183712816,17.3504588525879,17.0171249140406,17.1196892028244,12635.9770575923,0.0,1.0
2005-04-28,19.9,20.2,19.9,20.2,12800,17.0085778899753,17.2649886119348,17.0085778899753,17.2649886119348,14975.9728089983,0.0,1.0
2005-04-29,19.15,19.91,18.7,19.91,16500,16.3675510850768,17.0171249140406,15.9829350021376,17.0171249140406,19304.9649490993,0.0,1.0
2005-05-02,18.68,18.98,18.35,18.9,11700,15.965840954007,16.2222516759664,15.6837891598516,16.1538754834439,13688.975145725,0.0,1.0
2005-05-03,19.1,19.18,18.38,18.78,27800,16.3248159647502,16.3931921572727,15.7094302320476,16.0513111946601,32525.9409445431,0.0,1.0
2005-05-04,19.79,20.15,18.05,19.1,155900,16.9145606252569,17.2222534916082,15.4273784378922,16.3248159647502,182402.668822096,0.0,1.0
2005-05-05,18.95,20.15,18.81,19.9,25200,16.1966106037705,17.2222534916082,16.0769522668561,17.0085778899753,29483.9464677153,0.0,1.0
2005-05-06,19.5,19.5,18.95,18.95,65700,16.6666969273628,16.6666969273628,16.1966106037705,16.1966106037705,76868.8604336864,0.0,1.0
2005-05-09,19.55,19.85,19.3,19.65,30600,16.7094320476893,16.9658427696488,16.4957564460565,16.7949022883425,35801.9349965116,0.0,1.0
2005-05-10,19.74,20.11,19.55,19.55,28100,16.8718255049303,17.1880653953469,16.7094320476893,16.7094320476893,32876.9403072541,0.0,1.0
2005-05-11,19.47,19.84,19.38,19.84,7400,16.6410558551668,16.9572957455834,16.564132638579,16.9572957455834,8657.98428020214,0.0,1.0
2005-05-12,19.24,19.4,19.13,19.4,23200,16.4444743016646,16.5812266867096,16.3504570369461,16.5812266867096,27143.9507163094,0.0,1.0
2005-05-13,19.19,19.6,18.88,19.24,26100,16.401739181338,16.7521671680159,16.1367814353133,16.4444743016646,30536.9445558481,0.0,1.0
2005-05-16,19.07,19.42,18.9,19.1,7900,16.2991748925542,16.5983207348402,16.1538754834439,16.3248159647502,9242.98321805366,0.0,1.0
2005-05-17,19.56,19.66,18.9,18.93,18500,16.7179790717546,16.8034493124078,16.1538754834439,16.1795165556398,21644.9607005054,0.0,1.0
2005-05-18,19.93,20.35,19.65,19.76,16500,17.0342189621713,17.3931939729145,16.7949022883425,16.8889195530609,19304.9649490993,0.0,1.0
2005-05-19,20.0,20.54,19.88,20.05,23500,17.0940481306285,17.5555874301554,16.9914838418447,17.136783250955,27494.9500790202,0.0,1.0
2005-05-20,20.36,20.78,19.94,19.94,18700,17.4017409969798,17.760716007723,17.0427659862366,17.0427659862366,21878.9602756459,0.0,1.0
2005-05-23,20.15,20.48,19.92,20.05,7700,17.2222534916082,17.5043052857636,17.025671938106,17.136783250955,9008.98364291302,0.0,1.0
2005-05-24,21.43,21.43,20.36,20.36,9400,18.3162725719684,18.3162725719684,17.4017409969798,17.4017409969798,10997.9800316081,0.0,1.0
2005-05-25,20.6,21.15,20.6,20.85,22800,17.6068695745473,18.0769558981396,17.6068695745473,17.8205451761802,26675.9515660282,0.0,1.0
2005-05-26,20.3,20.75,20.3,20.6,5200,17.3504588525879,17.735074935527,17.3504588525879,17.6068695745473,6083.98895365555,0.0,1.0
2005-05-27,20.59,20.6,20.27,20.3,8800,17.598322550482,17.6068695745473,17.324817780392,17.3504588525879,10295.9813061863,0.0,1.0
2005-05-31,20.4,21.0,20.4,20.8,11200,17.435929093241,17.9487505371599,17.435929093241,17.7778100558536,13103.9762078735,0.0,1.0
2005-06-01,20.26,20.5,20.25,20.41,16500,17.3162707563266,17.5213993338942,17.3077237322613,17.4444761173064,19304.9649490994,0.0,1.0
2005-06-02,20.57,20.62,20.45,20.45,11500,17.5812285023514,17.623963622678,17.4786642135676,17.4786642135676,13454.9755705844,0.0,1.0
2005-06-03,20.58,20.61,20.39,20.5,8000,17.5897755264167,17.6154165986126,17.4273820691757,17.5213993338942,9359.98300562393,0.0,1.0
2005-06-06,20.65,20.82,20.3,20.7,5400,17.6496046948739,17.7949041039842,17.3504588525879,17.6923398152005,6317.98852879615,0.0,1.0
2005-06-07,20.65,20.95,20.63,20.76,14400,17.6496046948739,17.9060154168333,17.6325106467433,17.7436219595924,16847.9694101231,0.0,1.0
2005-06-08,20.5,21.05,20.5,20.55,22700,17.5213993338942,17.9914856574865,17.5213993338942,17.5641344542208,26558.9517784579,0.0,1.0
2005-06-09,20.34,20.49,20.15,20.49,4700,17.3846469488492,17.5128523098289,17.2222534916082,17.5128523098289,5498.99001580404,0.0,1.0
2005-06-10,20.02,20.5,20.02,20.45,37100,17.1111421787591,17.5213993338942,17.1111421787591,17.4786642135676,43406.921188581,0.0,1.0
2005-06-13,20.0,20.3,19.95,20.22,26800,17.0940481306285,17.3504588525879,17.0513130103019,17.2820826600654,31355.9430688401,0.0,1.0
2005-06-14,20.03,20.21,19.81,19.95,40700,17.1196892028244,17.2735356360001,16.9316546733875,17.0513130103019,47618.9135411118,0.0,1.0
2005-06-15,19.64,20.21,19.48,20.18,32100,16.7863552642772,17.2735356360001,16.6496028792321,17.2478945638041,37556.9318100659,0.0,1.0
2005-06-16,19.9,20.0,19.65,19.88,25700,17.0085778899753,17.0940481306285,16.7949022883425,16.9914838418447,30068.9454055669,0.0,1.0
2005-06-17,20.76,20.95,20.02,20.03,16400,17.7436219595924,17.9060154168333,17.1111421787591,17.1196892028244,19187.965161529,0.0,1.0
2005-06-20,20.95,21.35,20.1,20.64,55000,17.9060154168333,18.2478963794459,17.1795183712816,17.6410576708086,64349.8831636646,0.0,1.0
2005-06-21,20.23,20.98,19.95,20.55,24100,17.2906296841307,17.9316564890293,17.0513130103019,17.5641344542208,28196.9488044421,0.0,1.0
2005-06-22,20.13,20.63,19.78,20.0,14300,17.2051594434776,17.6325106467433,16.9060136011916,17.0940481306285,16730.9696225527,0.0,1.0
2005-06-23,20.21,20.69,19.95,19.95,11400,17.2735356360001,17.6837927911352,17.0513130103019,17.0513130103019,13337.9757830141,0.0,1.0
2005-06-24,19.76,20.7,19.76,20.07,225200,16.8889195530609,17.6923398152005,16.8889195530609,17.1538772990857,263483.521608314,0.0,1.0
2005-06-27,19.61,19.72,19.11,19.55,50000,16.7607141920812,16.8547314567997,16.3333629888155,16.7094320476893,58499.8937851496,0.0,1.0
2005-06-28,19.7,19.9,19.26,19.61,48100,16.837637408669,17.0085778899753,16.4615683497952,16.7607141920812,56276.897821314,0.0,1.0
2005-06-29,19.27,19.8,19.14,19.65,19800,16.4701153738605,16.9231076493222,16.3590040610114,16.7949022883425,23165.9579389193,0.0,1.0
2005-06-30,18.67,19.3,18.66,19.2,10400,15.9572939299417,16.4957564460565,15.9487469058764,16.4102862054033,12167.9779073111,0.0,1.0
2005-07-01,18.67,19.0,18.53,18.77,15900,15.9572939299417,16.239345724097,15.8376355930273,16.0427641705948,18602.9662236775,0.0,1.0
2005-07-05,18.9,19.0,18.35,18.5,13700,16.1538754834439,16.239345724097,15.6837891598516,15.8119945208313,16028.970897131,0.0,1.0
2005-07-06,19.5,19.74,18.85,18.85,9900,16.6666969273628,16.8718255049303,16.1111403631173,16.1111403631173,11582.9789694596,0.0,1.0
2005-07-07,19.05,19.4,18.98,19.4,8000,16.2820808444236,16.5812266867096,16.2222516759664,16.5812266867096,9359.98300562394,0.0,1.0
2005-07-08,19.32,19.45,19.1,19.17,11700,16.5128504941871,16.6239618070362,16.3248159647502,16.3846451332074,13688.975145725,0.0,1.0
2005-07-11,20.08,20.14,19.39,19.45,13700,17.162424323151,17.2137064675429,16.5726796626443,16.6239618070362,16028.970897131,0.0,1.0
2005-07-12,19.55,20.13,19.5,20.13,13200,16.7094320476893,17.2051594434776,16.6666969273628,17.2051594434776,15443.9719592795,0.0,1.0
2005-07-13,19.98,20.12,19.55,19.58,20700,17.1282362268897,17.2482538981492,16.759610522307,16.7853285947198,24146.4441826596,0.06,1.0
2005-07-14,19.35,20.08,19.26,20.05,12000,16.588156706222,17.2139631349322,16.5110024889838,17.1882450625195,13997.9386566143,0.0,1.0
2005-07-15,19.95,20.1,19.2,19.2,9600,17.102518154477,17.2311085165407,16.4595663441583,16.4595663441583,11198.3509252914,0.0,1.0
2005-07-18,19.72,19.87,19.51,19.85,10300,16.9053462659792,17.033936628043,16.72531975909,17.0167912464345,12014.8973469272,0.0,1.0
2005-07-19,20.09,20.1,19.7,19.85,7000,17.2225358257365,17.2311085165407,16.8882008843708,17.0167912464345,8165.46421635829,0.0,1.0
2005-07-20,19.99,20.2,19.94,20.02,18300,17.136808917694,17.3168354245832,17.0939454636727,17.1625269901067,21346.8564513367,0.0,1.0
2005-07-21,20.01,20.07,19.84,20.07,8500,17.1539542993025,17.205390444128,17.0082185556302,17.205390444128,9915.20654843507,0.0,1.0
2005-07-22,20.37,20.46,19.95,19.95,18000,17.4625711682554,17.5397253854937,17.102518154477,17.102518154477,20996.9079849214,0.0,1.0
2005-07-25,20.02,20.67,19.87,20.45,14400,17.1625269901067,17.7197518923829,17.033936628043,17.5311526946894,16797.5263879371,0.0,1.0
2005-07-26,19.79,20.0,19.79,19.95,16100,16.965355101609,17.1453816084982,16.965355101609,17.102518154477,18780.5676976241,0.0,1.0
2005-07-27,19.99,20.03,19.79,19.79,9000,17.136808917694,17.171099680911,16.965355101609,16.965355101609,10498.4539924607,0.0,1.0
2005-07-28,20.08,20.13,19.98,20.05,14200,17.2139631349322,17.2568265889535,17.1282362268897,17.1882450625195,16564.2274103269,0.0,1.0
2005-07-29,19.85,20.08,19.7,20.08,17000,17.0167912464345,17.2139631349322,16.8882008843708,17.2139631349322,19830.4130968701,0.0,1.0
2005-08-01,20.04,20.19,19.85,19.85,17700,17.1796723717152,17.308262733779,17.0167912464345,17.0167912464345,20646.959518506,0.0,1.0
2005-08-02,20.0,20.15,19.9,19.9,49200,17.1453816084982,17.273971970562,17.0596547004557,17.0596547004557,57391.5484921184,0.0,1.0
2005-08-03,20.0,20.35,19.73,19.85,30400,17.1453816084982,17.4454257866469,16.9139189567835,17.0167912464345,35461.4445967561,0.0,1.0
2005-08-04,19.45,19.85,19.44,19.85,12900,16.6738836142645,17.0167912464345,16.6653109234603,17.0167912464345,15047.7840558603,0.0,1.0
2005-08-05,19.61,19.65,19.41,19.45,25500,16.8110466671325,16.8453374303495,16.6395928510475,16.6738836142645,29745.6196453053,0.0,1.0
2005-08-08,19.2,19.6,19.2,19.6,10400,16.4595663441583,16.8024739763283,16.4595663441583,16.8024739763283,12131.5468357323,0.0,1.0
2005-08-09,19.76,19.77,19.21,19.21,7200,16.9396370291962,16.9482097200005,16.4681390349625,16.4681390349625,8398.76319396856,0.0,1.0
2005-08-10,19.85,20.1,19.85,19.9,7700,17.0167912464345,17.2311085165407,17.0167912464345,17.0596547004557,8982.01063799413,0.0,1.0
2005-08-11,19.91,20.05,19.85,19.85,6700,17.06822739126,17.1882450625195,17.0167912464345,17.0167912464345,7815.51574994294,0.0,1.0
2005-08-12,20.02,20.05,19.8,19.9,9500,17.1625269901067,17.1882450625195,16.9739277924132,17.0596547004557,11081.7014364863,0.0,1.0
2005-08-15,20.22,20.22,19.9,20.0,16300,17.3339808061917,17.3339808061917,17.0596547004557,17.1453816084982,19013.8666752343,0.0,1.0
2005-08-16,20.0,20.3,19.97,20.02,22400,17.1453816084982,17.4025623326257,17.1196635360855,17.1625269901067,26129.4854923466,0.0,1.0
2005-08-17,20.06,20.2,19.95,20.0,20300,17.1968177533237,17.3168354245832,17.102518154477,17.1453816084982,23679.8462274391,0.0,1.0
2005-08-18,20.04,20.25,19.9,19.95,4400,17.1796723717152,17.3596988786045,17.0596547004557,17.102518154477,5132.57750742522,0.0,1.0
2005-08-19,19.91,20.18,19.85,20.05,13500,17.06822739126,17.2996900429747,17.0167912464345,17.1882450625195,15747.680988691,0.0,1.0
2005-08-22,20.07,20.17,19.85,19.91,15400,17.205390444128,17.2911173521705,17.0167912464345,17.06822739126,17964.0212759882,0.0,1.0
2005-08-23,19.76,20.0,19.69,20.0,12900,16.9396370291962,17.1453816084982,16.8796281935665,17.1453816084982,15047.7840558603,0.0,1.0
2005-08-24,19.64,19.84,19.6,19.6,5300,16.8367647395453,17.0082185556302,16.8024739763283,16.8024739763283,6182.42290667127,0.0,1.0
2005-08-25,19.8,19.86,19.5,19.5,7700,16.9739277924132,17.0253639372387,16.7167470682858,16.7167470682858,8982.01063799416,0.0,1.0
2005-08-26,19.83,20.0,19.8,20.0,4200,16.999645864826,17.1453816084982,16.9739277924132,17.1453816084982,4899.27852981498,0.0,1.0
2005-08-29,19.83,19.95,19.8,19.8,9100,16.999645864826,17.102518154477,16.9739277924132,16.9739277924132,10615.1034812658,0.0,1.0
2005-08-30,19.91,20.01,19.8,19.8,6700,17.06822739126,17.1539542993025,16.9739277924132,16.9739277924132,7815.51574994294,0.0,1.0
2005-08-31,20.45,20.45,19.95,20.01,13500,17.5311526946894,17.5311526946894,17.102518154477,17.1539542993025,15747.680988691,0.0,1.0
2005-09-01,20.5,20.56,20.4,20.55,5200,17.5740161487107,17.6254522935362,17.4882892406682,17.6168796027319,6065.77341786616,0.0,1.0
2005-09-02,20.4,20.46,20.35,20.42,2500,17.4882892406682,17.5397253854937,17.4454257866469,17.5054346222767,2916.23722012796,0.0,1.0
2005-09-06,20.5,20.55,20.48,20.5,4700,17.5740161487107,17.6168796027319,17.5568707671022,17.5740161487107,5482.52597384057,0.0,1.0
2005-09-07,20.55,20.6,20.2,20.25,3000,17.6168796027319,17.6597430567532,17.3168354245832,17.3596988786045,3499.48466415356,0.0,1.0
2005-09-08,20.09,20.64,20.09,20.55,6100,17.2225358257365,17.6940338199702,17.2225358257365,17.6168796027319,7115.61881711222,0.0,1.0
2005-09-09,20.01,20.06,19.72,20.0,17700,17.1539542993025,17.1968177533237,16.9053462659792,17.1453816084982,20646.959518506,0.0,1.0
2005-09-12,20.46,20.46,20.05,20.05,2100,17.5397253854937,17.5397253854937,17.1882450625195,17.1882450625195,2449.63926490749,0.0,1.0
2005-09-13,19.99,20.35,19.9,20.3,3900,17.136808917694,17.4454257866469,17.0596547004557,17.4025623326257,4549.33006339962,0.0,1.0
2005-09-14,19.13,20.05,19.1,19.9,14200,16.3995575085285,17.1882450625195,16.3738394361158,17.0596547004557,16564.2274103269,0.0,1.0
2005-09-15,19.07,19.1,19.0,19.0,10400,16.3481213637031,16.3738394361158,16.2881125280733,16.2881125280733,12131.5468357323,0.0,1.0
2005-09-16,19.13,19.34,18.85,19.15,36600,16.3995575085285,16.5795840154178,16.1595221660096,16.416702890137,42693.7129026735,0.0,1.0
2005-09-19,19.15,19.22,19.01,19.12,8800,16.416702890137,16.4767117257668,16.2966852188776,16.3909848177243,10265.1550148505,0.0,1.0
2005-09-20,18.87,19.35,18.87,19.28,6000,16.1766675476181,16.588156706222,16.1766675476181,16.5281478705923,6998.96932830711,0.0,1.0
2005-09-21,18.11,18.8,18.04,18.8,6400,15.5251430464951,16.1166587119883,15.4651342108654,16.1166587119883,7465.56728352761,0.0,1.0
2005-09-22,19.0,19.09,18.05,18.05,14800,16.2881125280733,16.3652667453116,15.4737069016696,15.4737069016696,17264.1243431576,0.0,1.0
2005-09-23,19.1,19.2,19.0,19.0,12300,16.3738394361158,16.4595663441583,16.2881125280733,16.2881125280733,14347.8871230296,0.0,1.0
2005-09-26,18.6,19.24,18.54,19.1,13200,15.9452048959034,16.4938571073753,15.8937687510779,16.3738394361158,15397.7325222756,0.0,1.0
2005-09-27,20.06,20.18,18.75,18.75,15100,17.1968177533237,17.2996900429747,16.0737952579671,16.0737952579671,17614.0728095729,0.0,1.0
2005-09-28,19.56,20.0,19.5,19.9,8200,16.7681832131113,17.1453816084982,16.7167470682858,17.0596547004557,9565.2580820197,0.0,1.0
2005-09-29,20.34,20.34,19.55,19.56,4800,17.4368530958427,17.4368530958427,16.759610522307,16.7681832131113,5599.17546264569,0.0,1.0
2005-09-30,19.82,20.28,19.8,20.2,6500,16.9910731740217,17.3854169510172,16.9739277924132,17.3168354245832,7582.21677233273,0.0,1.0
2005-10-03,19.99,20.13,19.85,20.0,5600,17.136808917694,17.2568265889535,17.0167912464345,17.1453816084982,6532.37137308663,0.0,1.0
2005-10-04,19.92,20.05,19.85,20.05,10400,17.0768000820642,17.1882450625195,17.0167912464345,17.1882450625195,12131.5468357324,0.0,1.0
2005-10-05,19.85,19.92,19.75,19.82,12800,17.0167912464345,17.0768000820642,16.931064338392,16.9910731740217,14931.1345670552,0.0,1.0
2005-10-06,20.0,20.1,19.78,19.78,8800,17.1453816084982,17.2311085165407,16.9567824108047,16.9567824108047,10265.1550148505,0.0,1.0
2005-10-07,19.77,20.09,19.75,20.05,10000,16.9482097200005,17.2225358257365,16.931064338392,17.1882450625195,11664.9488805119,0.0,1.0
2005-10-10,19.8,19.9,19.75,19.78,7300,16.9739277924132,17.0596547004557,16.931064338392,16.9567824108047,8515.41268277368,0.0,1.0
2005-10-11,19.38,19.83,19.38,19.8,9900,16.6138747786348,16.999645864826,16.6138747786348,16.9739277924132,11548.2993917067,0.0,1.0
2005-10-12,19.2,19.44,19.15,19.44,3300,16.4595663441583,16.6653109234603,16.416702890137,16.6653109234603,3849.43313056891,0.0,1.0
2005-10-13,19.64,19.64,18.87,19.1,13900,16.8367647395453,16.8367647395453,16.1766675476181,16.3738394361158,16214.2789439114,0.0,1.0
2005-10-14,19.22,19.7,18.75,19.7,13600,16.5281478705923,16.9409215947278,16.1239735990429,16.9409215947278,15814.9601544334,0.06,1.0
2005-10-17,20.03,20.03,19.13,19.15,8400,17.2247035300709,17.2247035300709,16.4507527973169,16.4679517024892,9768.06362479711,0.0,1.0
2005-10-18,19.99,20.11,19.99,20.1,800,17.1903057197263,17.2934991507602,17.1903057197263,17.284899698174,930.2917737902,0.0,1.0
2005-10-19,19.67,19.9,19.55,19.9,3200,16.9151232369693,17.1129106464509,16.8119298059354,17.1129106464509,3721.1670951608,0.0,1.0
2005-10-20,19.5,19.81,19.47,19.75,7300,16.7689325430047,17.0355155731755,16.7431341852462,16.9839188576586,8488.91243583555,0.0,1.0
2005-10-21,19.36,19.55,19.27,19.5,3600,16.6485402067985,16.8119298059354,16.5711451335231,16.7689325430047,4186.31298205589,0.0,1.0
2005-10-24,19.45,19.55,19.3,19.3,7900,16.7259352800739,16.8119298059354,16.5969434912815,16.5969434912815,9186.6312661782,0.0,1.0
2005-10-25,19.4,19.4,19.12,19.4,2700,16.6829380171431,16.6829380171431,16.4421533447307,16.6829380171431,3139.73473654192,0.0,1.0
2005-10-26,19.3,19.36,19.2,19.3,1700,16.5969434912815,16.6485402067985,16.51094896542,16.5969434912815,1976.87001930418,0.0,1.0
2005-10-27,18.9,19.2,18.9,19.2,9300,16.2529653878353,16.51094896542,16.2529653878353,16.51094896542,10814.6418703111,0.0,1.0
2005-10-28,19.09,19.15,19.0,19.05,14700,16.4163549869723,16.4679517024892,16.3389599136969,16.3819571766276,17094.1113433949,0.0,1.0
2005-10-31,19.45,19.46,18.98,19.1,27900,16.7259352800739,16.73453473266,16.3217610085245,16.4249544395584,32443.9256109332,0.0,1.0
2005-11-01,19.51,19.51,19.2,19.35,4600,16.7775319955908,16.7775319955908,16.51094896542,16.6399407542123,5349.17769929365,0.0,1.0
2005-11-02,19.82,19.82,19.5,19.6,20000,17.0441150257617,17.0441150257617,16.7689325430047,16.8549270688662,23257.2943447549,0.0,1.0
2005-11-03,19.86,20.0,19.75,19.9,10200,17.0785128361063,17.1989051723125,16.9839188576586,17.1129106464509,11861.220115825,0.0,1.0
2005-11-04,20.03,20.03,19.75,19.75,12600,17.2247035300709,17.2247035300709,16.9839188576586,16.9839188576586,14652.0954371957,0.0,1.0
2005-11-07,20.45,20.55,20.0,20.15,5000,17.5858805386895,17.6718750645511,17.1989051723125,17.3278969611048,5814.32358618874,0.0,1.0
2005-11-08,20.37,20.37,19.9,20.2,2400,17.5170849180003,17.5170849180003,17.1129106464509,17.3708942240356,2790.87532137059,0.0,1.0
2005-11-09,19.6,20.12,19.0,20.12,9400,16.8549270688662,17.3020986033464,16.3389599136969,17.3020986033464,10930.9283420349,0.0,1.0
2005-11-10,21.26,21.3,19.64,19.64,19600,18.2824361981682,18.3168340085128,16.8893248792109,16.8893248792109,22792.1484578598,0.0,1.0
2005-11-11,21.3,21.3,20.95,21.1,6900,18.3168340085128,18.3168340085128,18.0158531679973,18.1448449567897,8023.76654894046,0.0,1.0
2005-11-14,21.13,21.5,21.0,21.3,4300,18.1706433145481,18.4888230602359,18.0588504309281,18.3168340085128,5000.31828412233,0.0,1.0
2005-11-15,20.8,21.2,20.76,21.13,4300,17.886861379205,18.2308394826512,17.8524635688604,18.1706433145481,5000.31828412231,0.0,1.0
2005-11-16,20.43,20.75,20.22,20.75,2700,17.5686816335172,17.8438641162742,17.3880931292079,17.8438641162742,3139.73473654192,0.0,1.0
2005-11-17,20.84,20.85,20.6,20.6,2300,17.9212591895496,17.9298586421358,17.7148723274819,17.7148723274819,2674.58884964682,0.0,1.0
2005-11-18,21.2,21.34,20.92,21.04,18500,18.2308394826512,18.3512318188574,17.9900548102389,18.0932482412727,21512.9972688984,0.0,1.0
2005-11-21,21.6,21.69,21.21,21.21,9000,18.5748175860975,18.6522126593729,18.2394389352374,18.2394389352374,10465.7824551397,0.0,1.0
2005-11-22,21.56,21.65,21.04,21.4,10400,18.5404197757528,18.6178148490283,18.0932482412727,18.4028285343743,12093.7930592726,0.0,1.0
2005-11-23,21.54,21.55,21.49,21.55,1400,18.5232208705805,18.5318203231667,18.4802236076498,18.5318203231667,1628.01060413285,0.0,1.0
2005-11-25,21.54,21.54,21.54,21.54,0,18.5232208705805,18.5232208705805,18.5232208705805,18.5232208705805,0,0.0,1.0
2005-11-28,21.6,21.87,21.38,21.41,11000,18.5748175860975,18.8070028059237,18.385629629202,18.4114279869605,12791.5118896152,0.0,1.0
2005-11-29,21.6,21.8,21.25,21.45,5400,18.5748175860975,18.7468066378206,18.273836745582,18.4458257973051,6279.46947308383,0.0,1.0
2005-11-30,21.1,21.6,21.0,21.5,6800,18.1448449567897,18.5748175860975,18.0588504309281,18.4888230602359,7907.48007721667,0.0,1.0
2005-12-01,22.79,23.24,21.2,21.25,19600,19.5981524438501,19.9851278102271,18.2308394826512,18.273836745582,22792.1484578598,0.0,1.0
2005-12-02,22.5,22.69,22.25,22.69,4700,19.3487683188515,19.5121579179885,19.1337820041976,19.5121579179885,5465.46417101743,0.0,1.0
2005-12-05,21.36,22.35,21.35,22.35,13100,18.3684307240297,19.2197765300592,18.3598312714436,19.2197765300592,15233.5277958145,0.0,1.0
2005-12-06,21.57,21.6,21.35,21.5,5600,18.549019228339,18.5748175860975,18.3598312714436,18.4888230602359,6512.0424165314,0.0,1.0
2005-12-07,21.77,22.15,21.5,21.5,4900,18.7210082800621,19.0477874783361,18.4888230602359,18.4888230602359,5698.03711446498,0.0,1.0
2005-12-08,21.9,22.15,21.57,21.76,3200,18.8328011636822,19.0477874783361,18.549019228339,18.712408827476,3721.16709516079,0.0,1.0
2005-12-09,22.47,22.47,21.75,21.75,2900,19.3229699610931,19.3229699610931,18.7038093748898,18.7038093748898,3372.30767998947,0.0,1.0
2005-12-12,22.73,22.8,22.5,22.5,5500,19.5465557283331,19.6067518964362,19.3487683188515,19.3487683188515,6395.75594480763,0.0,1.0
2005-12-13,22.0,22.74,21.76,22.74,7000,18.9187956895437,19.5551551809193,18.712408827476,19.5551551809193,8140.05302066425,0.0,1.0
2005-12-14,21.94,22.11,21.7,21.9,6200,18.8671989740268,19.0133896679914,18.660812111959,18.8328011636822,7209.76124687404,0.0,1.0
2005-12-15,21.8,21.88,21.7,21.85,7300,18.7468066378206,18.8156022585098,18.660812111959,18.7898039007514,8488.91243583557,0.0,1.0
2005-12-16,22.01,22.15,21.83,21.9,41100,18.9273951421299,19.0477874783361,18.7726049955791,18.8328011636822,47793.7398784714,0.0,1.0
2005-12-19,21.59,21.93,21.51,21.93,13900,18.5662181335113,18.8585995214406,18.4974225128221,18.8585995214406,16163.8195696047,0.0,1.0
2005-12-20,21.77,22.0,21.55,21.7,5500,18.7210082800621,18.9187956895437,18.5318203231667,18.660812111959,6395.75594480763,0.0,1.0
2005-12-21,21.58,21.72,21.5,21.55,3700,18.5576186809252,18.6780110171313,18.4888230602359,18.5318203231667,4302.59945377966,0.0,1.0
2005-12-22,21.82,21.89,21.5,21.65,11600,18.7640055429929,18.824201711096,18.4888230602359,18.6178148490283,13489.2307199579,0.0,1.0
2005-12-23,22.05,22.1,21.8,22.0,5400,18.9617929524745,19.0047902154053,18.7468066378206,18.9187956895437,6279.46947308384,0.0,1.0
2005-12-27,21.78,22.0,21.72,21.95,5500,18.7296077326483,18.9187956895437,18.6780110171313,18.8757984266129,6395.75594480761,0.0,1.0
2005-12-28,21.69,21.75,21.6,21.75,1300,18.6522126593729,18.7038093748898,18.5748175860975,18.7038093748898,1511.72413240907,0.0,1.0
2005-12-29,21.4,21.65,21.4,21.55,3400,18.4028285343743,18.6178148490283,18.4028285343743,18.5318203231667,3953.74003860836,0.0,1.0
2005-12-30,20.5,21.3,20.5,21.3,7200,17.6288778016203,18.3168340085128,17.6288778016203,18.3168340085128,8372.62596411178,0.0,1.0
2006-01-03,20.84,20.84,20.05,20.52,11500,17.9212591895496,17.9212591895496,17.2419024352433,17.6460767067926,13372.9442482341,0.0,1.0
2006-01-04,21.07,21.08,20.7,21.0,32700,18.1190465990312,18.1276460516173,17.8008668533434,18.0588504309281,38025.6762536744,0.0,1.0
2006-01-05,21.45,21.45,21.06,21.07,5400,18.4458257973051,18.4458257973051,18.110447146445,18.1190465990312,6279.46947308385,0.0,1.0
2006-01-06,21.7,21.75,21.5,21.52,10100,18.660812111959,18.7038093748898,18.4888230602359,18.5060219654082,11744.9336441013,0.0,1.0
2006-01-09,21.85,22.03,21.77,21.8,2500,18.7898039007514,18.9445940473022,18.7210082800621,18.7468066378206,2907.16179309437,0.0,1.0
2006-01-10,21.95,21.95,21.6,21.75,11500,18.8757984266129,18.8757984266129,18.5748175860975,18.7038093748898,13372.9442482341,0.0,1.0
2006-01-11,21.8,21.94,21.8,21.94,18300,18.7468066378206,18.8671989740268,18.7468066378206,18.8671989740268,21280.4243254508,0.0,1.0
2006-01-12,21.78,21.8,21.7,21.8,97000,18.7296077326483,18.7468066378206,18.660812111959,18.7468066378206,112797.877572062,0.0,1.0
2006-01-13,21.95,21.95,21.7,21.72,5200,18.9273951421299,18.9273951421299,18.711821165568,18.729067083693,6030.4124863933,0.06,1.0
2006-01-17,22.0,22.0,21.75,21.82,7800,18.9705099374422,18.9705099374422,18.7549359608804,18.8152966743177,9045.61872958998,0.0,1.0
2006-01-18,22.2,22.29,21.9,21.9,3900,19.1429691186917,19.220575750254,18.8842803468175,18.8842803468175,4522.80936479498,0.0,1.0
2006-01-19,22.36,22.49,22.2,22.25,3800,19.2809364636913,19.3930349315035,19.1429691186917,19.1860839140041,4406.8398939028,0.0,1.0
2006-01-20,22.03,22.2,21.8,22.2,13500,18.9963788146297,19.1429691186917,18.7980507561928,19.1429691186917,15655.8785704441,0.0,1.0
2006-01-23,22.15,22.22,21.9,21.95,3400,19.0998543233794,19.1602150368167,18.8842803468175,18.9273951421299,3942.96201033407,0.0,1.0
2006-01-24,22.42,22.6,22.25,22.25,4700,19.3326742180661,19.4878874811907,19.1860839140041,19.1860839140041,5450.56513193242,0.0,1.0
2006-01-25,22.2,22.5,21.94,22.3,9500,19.1429691186917,19.4016578905659,18.9187721830674,19.2291987093165,11017.099734757,0.0,1.0
2006-01-26,22.57,22.62,22.2,22.35,8000,19.4620186040033,19.5051333993156,19.1429691186917,19.2723135046288,9277.55767137429,0.0,1.0
2006-01-27,22.9,23.19,22.65,22.65,7600,19.7465762530649,19.9966420658766,19.531002276503,19.531002276503,8813.67978780559,0.0,1.0
2006-01-30,23.75,23.82,22.85,23.0,6600,20.4795277733752,20.5398884868125,19.7034614577525,19.8328058436896,7653.98507888379,0.0,1.0
2006-01-31,23.32,23.64,23.01,23.6,7800,20.1087405336888,20.3846752236879,19.8414288027521,20.3501833874381,9045.61872958995,0.0,1.0
2006-02-01,23.41,23.75,23.09,23.5,4900,20.186347165251,20.4795277733752,19.9104124752519,20.2639537968133,5682.50407371678,0.0,1.0
2006-02-02,22.49,23.31,22.45,23.3,8600,19.3930349315035,20.1001175746263,19.3585430952536,20.0914946155638,9973.37449672737,0.0,1.0
2006-02-03,23.2,23.25,22.35,22.35,6200,20.0052650249391,20.0483798202515,19.2723135046288,19.2723135046288,7190.10719531509,0.0,1.0
2006-02-06,22.85,23.36,22.69,23.36,8800,19.7034614577525,20.1432323699387,19.5654941127529,20.1432323699387,10205.3134385118,0.0,1.0
2006-02-07,22.76,23.07,22.76,23.04,6300,19.6258548261903,19.8931665571269,19.6258548261903,19.8672976799395,7306.07666620726,0.0,1.0
2006-02-08,23.03,23.08,22.5,22.7,5300,19.858674720877,19.9017895161894,19.4016578905659,19.5741170718154,6146.3819572855,0.0,1.0
2006-02-09,22.83,23.24,22.82,22.9,5500,19.6862155396276,20.039756861189,19.6775925805651,19.7465762530649,6378.32089906983,0.0,1.0
2006-02-10,22.8,22.81,22.32,22.73,5000,19.6603466624402,19.6689696215026,19.2464446274414,19.5999859490028,5798.47354460893,0.0,1.0
2006-02-13,22.65,22.85,22.51,22.85,12700,19.531002276503,19.7034614577525,19.4102808496284,19.7034614577525,14728.1228033068,0.0,1.0
2006-02-14,22.41,22.69,22.2,22.55,11100,19.3240512590037,19.5654941127529,19.1429691186917,19.4447726858783,12872.6112690318,0.0,1.0
2006-02-15,23.2,23.27,22.47,22.47,4100,20.0052650249391,20.0656257383764,19.3757890133785,19.3757890133785,4754.74830657934,0.0,1.0
2006-02-16,24.05,24.05,23.05,23.35,4300,20.7382165452494,20.7382165452494,19.875920639002,20.1346094108762,4986.68724836369,0.0,1.0
2006-02-17,24.2,24.3,24.08,24.25,3400,20.8675609311865,20.9537905218112,20.7640854224368,20.9106757264988,3942.96201033408,0.0,1.0
2006-02-21,24.06,24.36,24.01,24.09,5100,20.7468395043118,21.0055282761861,20.7037247089995,20.7727083814993,5914.44301550114,0.0,1.0
2006-02-22,24.76,24.76,24.24,24.25,3800,21.350446638685,21.350446638685,20.9020527674364,20.9106757264988,4406.8398939028,0.0,1.0
2006-02-23,24.4,24.85,24.25,24.55,6300,21.0400201124359,21.4280532702473,20.9106757264988,21.1693644983731,7306.07666620729,0.0,1.0
2006-02-24,24.09,24.4,24.0,24.4,4000,20.7727083814993,21.0400201124359,20.695101749937,21.0400201124359,4638.77883568715,0.0,1.0
2006-02-27,23.89,24.5,23.81,24.2,12100,20.6002492002498,21.1262497030607,20.53126552775,20.8675609311865,14032.3059779536,0.0,1.0
2006-02-28,23.86,23.93,23.51,23.8,6500,20.5743803230624,20.6347410364997,20.2725767558758,20.5226425686875,7538.01560799162,0.0,1.0
2006-03-01,23.49,23.5,22.9,23.49,7800,20.2553308377508,20.2639537968133,19.7465762530649,20.2553308377508,9045.61872958997,0.0,1.0
2006-03-02,23.32,23.35,23.21,23.35,8100,20.1087405336888,20.1346094108762,20.0138879840016,20.1346094108762,9393.52714226649,0.0,1.0
2006-03-03,22.39,23.25,22.39,23.25,6900,19.3068053408787,20.0483798202515,19.3068053408787,20.0483798202515,8001.89349156036,0.0,1.0
2006-03-06,21.75,22.2,21.5,22.2,9000,18.7549359608804,19.1429691186917,18.5393619843186,19.1429691186917,10437.2523802961,0.0,1.0
2006-03-07,21.6,21.71,21.51,21.7,8100,18.6255915749433,18.7204441246305,18.547984943381,18.711821165568,9393.52714226649,0.0,1.0
2006-03-08,21.6,21.63,21.51,21.55,4500,18.6255915749433,18.6514604521307,18.547984943381,18.5824767796309,5218.62619014805,0.0,1.0
2006-03-09,21.37,21.56,21.2,21.5,12700,18.4272635165064,18.5910997386934,18.2806732124443,18.5393619843186,14728.1228033067,0.0,1.0
2006-03-10,21.34,21.37,21.26,21.37,2800,18.401394639319,18.4272635165064,18.3324109668192,18.4272635165064,3247.14518498101,0.0,1.0
2006-03-13,21.36,21.45,21.15,21.45,6800,18.4186405574439,18.4962471890062,18.237558417132,18.4962471890062,7885.92402066818,0.0,1.0
2006-03-14,21.59,21.59,21.36,21.36,1500,18.6169686158808,18.6169686158808,18.4186405574439,18.4186405574439,1739.54206338269,0.0,1.0
2006-03-15,22.05,22.05,21.38,21.7,2400,19.0136247327546,19.0136247327546,18.4358864755689,18.711821165568,2783.2673014123,0.0,1.0
2006-03-16,22.77,22.77,22.02,22.15,3500,19.6344777852527,19.6344777852527,18.9877558555672,19.0998543233794,4058.93148122627,0.0,1.0
2006-03-17,23.39,23.5,22.6,22.85,43100,20.1691012471261,20.2639537968133,19.4878874811907,19.7034614577525,49982.8419545291,0.0,1.0
2006-03-20,23.0,23.3,22.94,23.3,11700,19.8328058436896,20.0914946155638,19.7810680893148,20.0914946155638,13568.428094385,0.0,1.0
2006-03-21,22.25,22.9,22.25,22.9,6000,19.1860839140041,19.7465762530649,19.1860839140041,19.7465762530649,6958.16825353073,0.0,1.0
2006-03-22,22.3,22.4,21.94,22.4,5400,19.2291987093165,19.3154282999412,18.9187721830674,19.3154282999412,6262.35142817765,0.0,1.0
2006-03-23,22.5,22.55,22.26,22.3,3600,19.4016578905659,19.4447726858783,19.1947068730666,19.2291987093165,4174.90095211845,0.0,1.0
2006-03-24,22.45,22.5,22.3,22.5,3100,19.3585430952536,19.4016578905659,19.2291987093165,19.4016578905659,3595.05359765754,0.0,1.0
2006-03-27,22.15,22.35,22.15,22.35,7700,19.0998543233794,19.2723135046288,19.0998543233794,19.2723135046288,8929.64925869775,0.0,1.0
2006-03-28,22.02,22.15,21.92,22.05,6400,18.9877558555672,19.0998543233794,18.9015262649425,19.0136247327546,7422.04613709945,0.0,1.0
2006-03-29,22.48,22.66,21.9,22.0,12200,19.384411972441,19.5396252355655,18.8842803468175,18.9705099374422,14148.2754488458,0.0,1.0
2006-03-30,22.21,22.5,22.15,22.49,4800,19.1515920777542,19.4016578905659,19.0998543233794,19.3930349315035,5566.53460282459,0.0,1.0
2006-03-31,22.14,22.4,22.0,22.35,12200,19.0912313643169,19.3154282999412,18.9705099374422,19.2723135046288,14148.2754488458,0.0,1.0
2006-04-03,22.09,22.11,21.79,22.0,14400,19.0481165690045,19.0653624871295,18.7894277971303,18.9705099374422,16699.6038084738,0.0,1.0
2006-04-04,22.32,22.45,22.1,22.2,11300,19.2464446274414,19.3585430952536,19.056739528067,19.1429691186917,13104.5502108162,0.0,1.0
2006-04-05,22.4,22.45,22.2,22.45,1800,19.3154282999412,19.3585430952536,19.1429691186917,19.3585430952536,2087.45047605922,0.0,1.0
2006-04-06,21.91,22.15,21.75,22.15,10700,18.89290330588,19.0998543233794,18.7549359608804,19.0998543233794,12408.7333854631,0.0,1.0
2006-04-07,21.74,22.16,21.5,22.16,15400,18.7463130018179,19.1084772824418,18.5393619843186,19.1084772824418,17859.2985173956,0.0,1.0
2006-04-10,21.35,21.61,21.0,21.6,18200,18.4100175983815,18.6342145340058,18.1082140311949,18.6255915749433,21106.4437023765,0.0,1.0
2006-04-11,21.25,21.34,21.15,21.34,11800,18.3237880077567,18.401394639319,18.237558417132,18.401394639319,13684.3975652771,0.0,1.0
2006-04-12,21.06,21.14,21.0,21.1,6700,18.2116895399446,18.2808697471238,18.1598043845601,18.2462796435342,7747.88081525956,0.06,1.0
2006-04-13,21.09,21.2,20.9,21.0,7100,18.2376321176368,18.3327549025083,18.073329125586,18.1598043845601,8210.44086393179,0.0,1.0
2006-04-17,20.93,21.2,20.89,21.0,8300,18.0992717032782,18.3327549025083,18.0646815996886,18.1598043845601,9598.12100994845,0.0,1.0
2006-04-18,21.95,21.95,21.05,21.05,16600,18.981319344814,18.981319344814,18.2030420140471,18.2030420140471,19196.2420198969,0.0,1.0
2006-04-19,21.87,22.0,21.84,22.0,7300,18.9121391376347,19.0245569743011,18.8861965599425,19.0245569743011,8441.72088826792,0.0,1.0
2006-04-20,21.6,21.8,21.38,21.8,3700,18.6786559384047,18.8516064563529,18.4884103686617,18.8516064563529,4278.68045021797,0.0,1.0
2006-04-21,21.6,21.99,21.5,21.85,16000,18.6786559384047,19.0159094484036,18.5921806794306,18.8948440858399,18502.4019468885,0.0,1.0
2006-04-24,21.61,21.65,21.35,21.5,12900,18.6873034643021,18.7218935678917,18.4624677909694,18.5921806794306,14917.5615696789,0.0,1.0
2006-04-25,21.21,21.34,21.06,21.3,14100,18.3414024284057,18.453820265072,18.2116895399446,18.4192301614824,16305.2417156955,0.0,1.0
2006-04-26,21.28,21.35,21.0,21.21,6900,18.4019351096876,18.4624677909694,18.1598043845601,18.3414024284057,7979.16083959567,0.0,1.0
2006-04-27,21.23,21.4,21.05,21.15,10100,18.3586974802005,18.5057054204565,18.2030420140471,18.2895172730212,11679.6412289734,0.0,1.0
2006-04-28,21.32,21.39,21.02,21.15,22500,18.4365252132772,18.4970578945591,18.1770994363549,18.2895172730212,26019.002737812,0.0,1.0
2006-05-01,21.21,21.45,21.0,21.4,17000,18.3414024284057,18.5489430499435,18.1598043845601,18.5057054204565,19658.8020685691,0.0,1.0
2006-05-02,21.11,21.11,21.01,21.1,16800,18.2549271694316,18.2549271694316,18.1684519104575,18.2462796435342,19427.522044233,0.0,1.0
2006-05-03,21.42,21.48,20.79,21.0,8500,18.5230004722513,18.5748856276358,17.9782063407145,18.1598043845601,9829.40103428454,0.0,1.0
2006-05-04,21.49,21.5,21.35,21.5,4000,18.5835331535332,18.5921806794306,18.4624677909694,18.5921806794306,4625.60048672213,0.0,1.0
2006-05-05,22.57,22.65,21.5,21.5,26200,19.5174659504534,19.5866461576327,18.5921806794306,18.5921806794306,30297.68318803,0.0,1.0
2006-05-08,22.4,22.57,22.28,22.57,4800,19.3704580101974,19.5174659504534,19.2666876994285,19.5174659504534,5550.72058406658,0.0,1.0
2006-05-09,22.11,22.3,22.1,22.3,7500,19.1196797591726,19.2839827512233,19.1110322332752,19.2839827512233,8673.00091260399,0.0,1.0
2006-05-10,22.0,22.0,21.86,22.0,21200,19.0245569743011,19.0245569743011,18.9034916117373,19.0245569743011,24515.6825796273,0.0,1.0
2006-05-11,21.6,21.9,21.51,21.9,28000,18.6786559384047,18.938081715327,18.600828205328,18.938081715327,32379.2034070549,0.0,1.0
2006-05-12,21.19,21.75,21.12,21.75,17800,18.3241073766109,18.8083688268658,18.263574695329,18.8083688268658,20583.9221659135,0.0,1.0
2006-05-15,21.64,21.64,21.0,21.0,10500,18.7132460419943,18.7132460419943,18.1598043845601,18.1598043845601,12142.2012776456,0.0,1.0
2006-05-16,21.7,21.82,21.55,21.71,5800,18.7651311973788,18.8689015081477,18.6354183089176,18.7737787232762,6707.12070574709,0.0,1.0
2006-05-17,21.41,21.55,21.09,21.55,12200,18.5143529463539,18.6354183089176,18.2376321176368,18.6354183089176,14108.0814845025,0.0,1.0
2006-05-18,21.26,21.51,21.26,21.51,12800,18.3846400578927,18.600828205328,18.3846400578927,18.600828205328,14801.9215575109,0.0,1.0
2006-05-19,21.33,21.33,21.01,21.27,9900,18.4451727391746,18.4451727391746,18.1684519104575,18.3932875837902,11448.3612046373,0.0,1.0
2006-05-22,21.3,21.69,21.06,21.2,16000,18.4192301614824,18.7564836714814,18.2116895399446,18.3327549025083,18502.4019468885,0.0,1.0
2006-05-23,21.45,21.7,21.34,21.4,11500,18.5489430499435,18.7651311973788,18.453820265072,18.5057054204565,13298.6013993262,0.0,1.0
2006-05-24,21.4,21.65,21.1,21.3,7900,18.5057054204565,18.7218935678917,18.2462796435342,18.4192301614824,9135.56096127621,0.0,1.0
2006-05-25,21.6,21.65,21.4,21.5,6100,18.6786559384047,18.7218935678917,18.5057054204565,18.5921806794306,7054.04074225125,0.0,1.0
2006-05-26,21.86,22.1,21.7,21.7,6600,18.9034916117373,19.1110322332752,18.7651311973788,18.7651311973788,7632.24080309153,0.0,1.0
2006-05-30,21.55,21.8,21.5,21.8,11600,18.6354183089176,18.8516064563529,18.5921806794306,18.8516064563529,13414.2414114942,0.0,1.0
2006-05-31,21.74,21.84,21.55,21.68,6900,18.7997213009684,18.8861965599425,18.6354183089176,18.7478361455839,7979.16083959569,0.0,1.0
2006-06-01,21.66,21.97,21.52,21.8,12700,18.7305410937891,18.9986143966088,18.6094757312254,18.8516064563529,14686.2815453428,0.0,1.0
2006-06-02,21.69,21.75,21.4,21.75,10100,18.7564836714814,18.8083688268658,18.5057054204565,18.8083688268658,11679.6412289734,0.0,1.0
2006-06-05,20.75,21.45,20.7,21.45,26800,17.9436162371249,18.5489430499435,17.9003786076378,18.5489430499435,30991.5232610383,0.0,1.0
2006-06-06,20.63,20.85,20.52,20.85,10900,17.8398459263559,18.030091496099,17.7447231414844,18.030091496099,12604.7613263179,0.0,1.0
2006-06-07,21.02,21.05,20.75,20.75,17800,18.1770994363549,18.2030420140471,17.9436162371249,17.9436162371249,20583.9221659135,0.0,1.0
2006-06-08,21.15,21.15,20.8,21.0,36800,18.2895172730212,18.2895172730212,17.9868538666119,18.1598043845601,42555.5244778438,0.0,1.0
2006-06-09,20.96,21.17,20.81,21.1,20500,18.1252142809705,18.3068123248161,17.9955013925093,18.2462796435342,23706.2024944509,0.0,1.0
2006-06-12,21.0,21.35,20.91,20.96,20500,18.1598043845601,18.4624677909694,18.0819766514834,18.1252142809705,23706.202494451,0.0,1.0
2006-06-13,21.01,21.29,20.9,20.95,30900,18.1684519104575,18.410582635585,18.073329125586,18.116566755073,35732.7637599285,0.0,1.0
2006-06-14,20.48,20.9,20.1,20.9,40400,17.7101330378948,18.073329125586,17.3815270537932,18.073329125586,46718.5649158936,0.0,1.0
2006-06-15,20.72,20.77,20.46,20.48,33500,17.9176736594326,17.9609112889197,17.6928379861,17.7101330378948,38739.404076298,0.0,1.0
2006-06-16,20.41,20.9,19.92,20.9,97500,17.6496003566129,18.073329125586,17.2258715876399,18.073329125586,112749.011863852,0.0,1.0
2006-06-19,20.46,20.75,20.0,20.31,26500,17.6928379861,17.9436162371249,17.2950517948191,17.5631250976388,30644.6032245341,0.0,1.0
2006-06-20,20.26,20.77,20.25,20.71,30100,17.5198874681518,17.9609112889197,17.5112399422544,17.9090261335352,34807.6436625841,0.0,1.0
2006-06-21,20.5,20.7,20.27,20.27,20900,17.7274280896896,17.9003786076378,17.5285349940492,17.5285349940492,24168.7625431232,0.0,1.0
2006-06-22,20.39,20.95,20.25,20.25,13700,17.6323053048181,18.116566755073,17.5112399422544,17.5112399422544,15842.6816670233,0.0,1.0
2006-06-23,20.3,20.87,20.25,20.27,10900,17.5544775717414,18.0473865478938,17.5112399422544,17.5285349940492,12604.7613263178,0.0,1.0
2006-06-26,20.47,20.93,20.37,20.4,16300,17.7014855119974,18.0992717032782,17.6150102530233,17.6409528307155,18849.3219833927,0.0,1.0
2006-06-27,20.08,20.64,20.02,20.47,34600,17.3642320019984,17.8484934522534,17.312346846614,17.7014855119974,40011.4442101465,0.0,1.0
2006-06-28,19.76,20.18,19.31,20.05,51800,17.0875111732813,17.4507072609725,16.6983725078979,17.3382894243062,59901.5263030517,0.0,1.0
2006-06-29,20.36,20.38,19.8,19.85,53300,17.6063627271259,17.6236577789207,17.1221012768709,17.165338906358,61636.1264855724,0.0,1.0
2006-06-30,21.05,21.05,20.0,20.36,354500,18.2030420140471,18.2030420140471,17.2950517948191,17.6063627271259,409943.843135751,0.0,1.0
2006-07-03,22.5,22.65,20.82,20.9,43100,19.4569332691715,19.5866461576327,18.0041489184067,18.073329125586,49840.8452444311,0.0,1.0
2006-07-05,23.4,23.5,22.23,22.51,20500,20.2352105999384,20.3216858589125,19.2234500699415,19.4655807950689,23706.2024944509,0.0,1.0
2006-07-06,23.65,23.99,23.17,23.46,16800,20.4513987473736,20.7454146278856,20.036317504298,20.2870957553229,19427.522044233,0.0,1.0
2006-07-07,23.66,24.0,23.35,23.89,10100,20.460046273271,20.754062153783,20.1919729704513,20.6589393689115,11679.6412289734,0.0,1.0
2006-07-10,23.75,24.0,23.65,23.66,14700,20.5378740063477,20.754062153783,20.4513987473736,20.460046273271,16999.0817887039,0.0,1.0
2006-07-11,23.9,24.0,23.61,23.61,6900,20.6675868948089,20.754062153783,20.416808643784,20.416808643784,7979.16083959568,0.0,1.0
2006-07-12,23.79,24.0,23.62,24.0,8100,20.5724641099374,20.754062153783,20.4254561696814,20.754062153783,9366.84098561231,0.0,1.0
2006-07-13,23.5,23.69,23.24,23.68,11400,20.3735710142969,20.5382935033487,20.1481612924366,20.5296238986618,13149.3884803997,0.06,1.0
2006-07-14,21.9,23.4,21.51,23.4,26300,18.9864342643874,20.2868749674276,18.6483196815969,20.2868749674276,30335.8699153079,0.0,1.0
2006-07-17,20.22,21.35,20.02,21.0,28800,17.5299406769823,18.509606006606,17.3565485832436,18.2061698425632,33219.507739957,0.0,1.0
2006-07-18,20.13,20.79,19.9,20.22,29400,17.4519142347999,18.0241081441376,17.2525133270004,17.5299406769823,33911.5808178727,0.0,1.0
2006-07-19,20.35,20.35,19.91,20.0,28000,17.6426455379125,17.6426455379125,17.2611829316873,17.3392093738697,32296.7436360692,0.0,1.0
2006-07-20,20.24,20.47,20.23,20.24,4400,17.5472798863562,17.7466807941557,17.5386102816692,17.5472798863562,5075.2025713823,0.0,1.0
2006-07-21,20.04,20.36,19.9,20.36,17900,17.3738877926175,17.6513151425994,17.2525133270004,17.6513151425994,20646.8468244871,0.0,1.0
2006-07-24,20.5,20.5,19.73,20.2,15400,17.7726896082165,17.7726896082165,17.1051300473225,17.5126014676084,17763.2089998381,0.0,1.0
2006-07-25,19.87,20.54,19.86,20.54,4500,17.2265045129396,17.8073680269642,17.2178349082527,17.8073680269642,5190.54808436827,0.0,1.0
2006-07-26,19.39,19.88,19.25,19.63,22300,16.8103634879667,17.2351741176265,16.6889890223496,17.0184340004532,25722.0493958695,0.0,1.0
2006-07-27,20.3,20.47,19.43,19.43,16700,17.5992975144778,17.7466807941557,16.8450419067145,16.8450419067145,19262.7006686556,0.0,1.0
2006-07-28,20.42,20.47,20.0,20.0,4600,17.703332770721,17.7466807941557,17.3392093738697,17.3392093738697,5305.89359735424,0.0,1.0
2006-07-31,19.64,20.6,19.53,20.6,13700,17.0271036051401,17.8593856550858,16.9317379535838,17.8593856550858,15802.3352790767,0.0,1.0
2006-08-01,19.95,20.46,19.8,19.8,10800,17.2958613504351,17.7380111894687,17.165817280131,17.165817280131,12457.3154024838,0.0,1.0
2006-08-02,20.33,20.49,19.66,19.66,5500,17.6253063285386,17.7640200035295,17.044442814514,17.044442814514,6344.00321422789,0.0,1.0
2006-08-03,21.5,21.5,20.29,20.29,15200,18.63965007691,18.63965007691,17.5906279097909,17.5906279097909,17532.5179738661,0.0,1.0
2006-08-04,23.55,23.9,22.18,22.2,22700,20.4169190377316,20.7203552017743,19.2291831956215,19.2465224049954,26183.4314478133,0.0,1.0
2006-08-07,24.88,24.88,23.35,23.35,5800,21.569976461094,21.569976461094,20.2435269439929,20.2435269439929,6690.03975318576,0.0,1.0
2006-08-08,25.02,26.0,24.86,24.88,20400,21.691350926711,22.5409721860307,21.5526372517201,21.569976461094,23530.4846491362,0.0,1.0
2006-08-09,24.83,25.45,24.82,24.9,6800,21.5266284376593,22.0641439282492,21.5179588329724,21.5873156704678,7843.49488304538,0.0,1.0
2006-08-10,24.75,25.05,24.5,24.69,7800,21.4572716001638,21.7173597407719,21.2405314829904,21.4052539720422,8996.95001290501,0.0,1.0
2006-08-11,24.81,25.3,24.25,24.6,15300,21.5092892282854,21.9340998579452,21.0237913658171,21.3272275298598,17647.8634868521,0.0,1.0
2006-08-14,24.05,24.99,23.88,24.6,11200,20.8503992720784,21.6653421126502,20.7030159924005,21.3272275298598,12918.6974544277,0.0,1.0
2006-08-15,23.55,24.75,23.55,23.9,17700,20.4169190377316,21.4572716001638,20.4169190377316,20.7203552017743,20416.1557985152,0.0,1.0
2006-08-16,24.7,25.0,23.49,23.55,24800,21.4139235767291,21.6740117173372,20.36490140961,20.4169190377316,28605.6872205185,0.0,1.0
2006-08-17,23.8,24.88,23.7,24.5,18800,20.633659154905,21.569976461094,20.5469631080356,21.2405314829904,21684.9564413608,0.0,1.0
2006-08-18,23.86,24.45,23.6,23.6,26800,20.6856767830266,21.1971834595558,20.4602670611663,20.4602670611663,30912.5974802377,0.0,1.0
2006-08-21,23.62,23.75,23.43,23.74,11800,20.4776062705402,20.5903111314703,20.3128837814884,20.5816415267834,13610.7705323435,0.0,1.0
2006-08-22,23.51,23.57,23.5,23.52,5700,20.3822406189839,20.4342582471055,20.3735710142969,20.3909102236708,6574.69424019981,0.0,1.0
2006-08-23,23.02,23.6,23.0,23.5,20200,19.9574299893241,20.4602670611663,19.9400907799502,20.3735710142969,23299.7936231642,0.0,1.0
2006-08-24,23.02,23.02,23.02,23.02,1000,19.9574299893241,19.9574299893241,19.9574299893241,19.9574299893241,1153.45512985961,0.0,1.0
2006-08-25,22.73,23.0,22.5,22.9,11900,19.706011453403,19.9400907799502,19.5066105456035,19.8533947330809,13726.1160453294,0.0,1.0
2006-08-28,21.84,22.75,21.64,22.55,52200,18.9344166362658,19.7233506627768,18.7610245425271,19.5499585690381,60210.3577786718,0.0,1.0
2006-08-29,21.81,22.25,21.56,21.84,8900,18.908407822205,19.2898704284301,18.6916677050316,18.9344166362658,10265.7506557506,0.0,1.0
2006-08-30,22.95,22.95,21.76,21.81,17300,19.8967427565155,19.8967427565155,18.8650597987703,18.908407822205,19954.7737465714,0.0,1.0
2006-08-31,22.75,23.0,22.52,22.96,3500,19.7233506627768,19.9400907799502,19.5239497549773,19.9054123612025,4037.09295450866,0.0,1.0
2006-09-01,22.35,22.7,22.1,22.7,14900,19.3765664752994,19.6800026393422,19.1598263581261,19.6800026393422,17186.4814349083,0.0,1.0
2006-09-05,23.05,23.67,22.21,22.55,20300,19.9834388033849,20.5209542939748,19.2551920096824,19.5499585690381,23415.1391361502,0.0,1.0
2006-09-06,23.05,23.09,22.8,23.04,20200,19.9834388033849,20.0181172221326,19.7666986862115,19.9747691986979,23299.7936231642,0.0,1.0
2006-09-07,22.87,23.05,22.78,23.04,3200,19.8273859190201,19.9834388033849,19.7493594768376,19.9747691986979,3691.05641555076,0.0,1.0
2006-09-08,22.96,23.13,22.9,22.96,4800,19.9054123612025,20.0527956408804,19.8533947330809,19.9054123612025,5536.58462332615,0.0,1.0
2006-09-11,22.85,22.99,22.66,22.66,7200,19.8100467096462,19.9314211752633,19.6453242205944,19.6453242205944,8304.87693498923,0.0,1.0
2006-09-12,22.99,22.99,22.82,22.95,2700,19.9314211752633,19.9314211752633,19.7840378955854,19.8967427565155,3114.32885062096,0.0,1.0
2006-09-13,22.93,23.06,22.76,22.85,11700,19.8794035471417,19.9921084080718,19.7320202674638,19.8100467096462,13495.4250193575,0.0,1.0
2006-09-14,22.86,23.05,22.75,23.05,3000,19.8187163143331,19.9834388033849,19.7233506627768,19.9834388033849,3460.36538957885,0.0,1.0
2006-09-15,22.83,22.95,22.76,22.8,1600,19.7927075002723,19.8967427565155,19.7320202674638,19.7666986862115,1845.52820777539,0.0,1.0
2006-09-18,22.8,23.03,22.8,23.0,2500,19.7666986862115,19.966099594011,19.7666986862115,19.9400907799502,2883.63782464904,0.0,1.0
2006-09-19,22.55,22.72,22.45,22.5,11200,19.5499585690381,19.697341848716,19.4632625221688,19.5066105456035,12918.6974544277,0.0,1.0
2006-09-20,22.71,22.8,22.5,22.5,2700,19.6886722440291,19.7666986862115,19.5066105456035,19.5066105456035,3114.32885062096,0.0,1.0
2006-09-21,22.71,22.71,22.71,22.71,0,19.6886722440291,19.6886722440291,19.6886722440291,19.6886722440291,0,0.0,1.0
2006-09-22,22.45,22.59,22.34,22.59,2300,19.4632625221688,19.5846369877859,19.3678968706125,19.5846369877859,2652.94679867712,0.0,1.0
2006-09-25,22.55,22.55,22.46,22.46,400,19.5499585690381,19.5499585690381,19.4719321268557,19.4719321268557,461.382051943847,0.0,1.0
2006-09-26,22.86,23.0,22.44,22.45,5900,19.8187163143331,19.9400907799502,19.4545929174819,19.4632625221688,6805.38526617174,0.0,1.0
2006-09-27,23.15,23.15,22.4,22.61,13000,20.0701348502542,20.0701348502542,19.4199144987341,19.6019761971597,14994.916688175,0.0,1.0
2006-09-28,23.0,23.0,23.0,23.0,400,19.9400907799502,19.9400907799502,19.9400907799502,19.9400907799502,461.382051943847,0.0,1.0
2006-09-29,22.74,23.02,22.46,22.75,28400,19.7146810580899,19.9574299893241,19.4719321268557,19.7233506627768,32758.1256880131,0.0,1.0
2006-10-02,22.56,22.85,22.5,22.85,500,19.5586281737251,19.8100467096462,19.5066105456035,19.8100467096462,576.727564929807,0.0,1.0
2006-10-03,22.4,22.5,22.01,22.45,5700,19.4199144987341,19.5066105456035,19.0817999159437,19.4632625221688,6574.69424019982,0.0,1.0
2006-10-04,22.3,22.47,22.18,22.25,2500,19.3332184518648,19.4806017315427,19.2291831956215,19.2898704284301,2883.63782464904,0.0,1.0
2006-10-05,22.49,22.6,22.3,22.3,5300,19.4979409409165,19.5933065924728,19.3332184518648,19.3332184518648,6113.31218825597,0.0,1.0
2006-10-06,22.19,22.38,22.02,22.38,800,19.2378528003085,19.4025752893602,19.0904695206306,19.4025752893602,922.764103887692,0.0,1.0
2006-10-09,21.85,21.97,21.82,21.82,1900,18.9430862409527,19.0471214971959,18.9170774268919,18.9170774268919,2191.56474673327,0.0,1.0
2006-10-10,21.54,21.65,21.4,21.5,2900,18.6743284956577,18.769694147214,18.5529540300406,18.63965007691,3345.01987659289,0.0,1.0
2006-10-11,21.44,21.5,21.21,21.39,3100,18.5876324487884,18.63965007691,18.3882315409889,18.5442844253537,3575.7109025648,0.0,1.0
2006-10-12,21.21,21.49,21.15,21.37,3100,18.3882315409889,18.630980472223,18.3362139128673,18.5269452159798,3575.7109025648,0.0,1.0
2006-10-13,21.34,21.45,21.19,21.45,10200,18.500936401919,18.5963020534753,18.370892331615,18.5963020534753,11765.2423245681,0.0,1.0
2006-10-16,21.55,21.75,21.36,21.7,15400,18.7350157284663,18.9088905844149,18.569834615315,18.8654218704277,17713.8895856784,0.06,1.0
2006-10-17,22.39,22.39,21.65,21.65,3900,19.4652901234506,19.4652901234506,18.8219531564406,18.8219531564406,4485.98502494453,0.0,1.0
2006-10-18,22.29,22.39,21.85,22.3,11400,19.3783526954762,19.4652901234506,18.9958280123892,19.3870464382737,13112.8793036841,0.0,1.0
2006-10-19,22.55,22.55,22.4,22.4,400,19.6043900082095,19.6043900082095,19.473983866248,19.473983866248,460.101028199439,0.0,1.0
2006-10-20,22.61,22.61,22.6,22.6,900,19.6565524649941,19.6565524649941,19.6478587221966,19.6478587221966,1035.22731344874,0.0,1.0
2006-10-23,22.65,22.8,22.34,22.8,4400,19.6913274361838,19.8217335781453,19.4218214094634,19.8217335781453,5061.11131019383,0.0,1.0
2006-10-24,22.31,22.47,22.04,22.4,2700,19.3957401810711,19.53484006583,19.1610091255404,19.473983866248,3105.68194034622,0.0,1.0
2006-10-25,22.09,22.21,21.85,22.06,5800,19.2044778395276,19.3088027530968,18.9958280123892,19.1783966111353,6671.46490889187,0.0,1.0
2006-10-26,22.16,22.25,21.65,22.04,5900,19.2653340391096,19.3435777242865,18.8219531564406,19.1610091255404,6786.49016594174,0.0,1.0
2006-10-27,22.36,22.36,22.0,22.05,7100,19.4392088950583,19.4392088950583,19.1262341543507,19.1697028683379,8166.79325054004,0.0,1.0
2006-10-30,23.35,23.9,22.35,22.5,12000,20.299889432004,20.7780452858628,19.4305151522608,19.5609212942223,13803.0308459832,0.0,1.0
2006-10-31,23.2,24.0,23.15,23.66,5100,20.1694832900426,20.8649827138371,20.1260145760554,20.5693954587244,5866.28810954284,0.0,1.0
2006-11-01,22.88,23.22,22.6,23.22,9500,19.8912835205247,20.1868707756374,19.6478587221966,20.1868707756374,10927.3994197367,0.0,1.0
2006-11-02,21.52,21.6,20.95,21.0,20500,18.708934500074,18.7784844424534,18.2133911606203,18.2568598746075,23580.1776952212,0.0,1.0
2006-11-03,22.25,22.49,21.7,21.7,4100,19.3435777242865,19.5522275514249,18.8654218704277,18.8654218704277,4716.03553904426,0.0,1.0
2006-11-06,22.52,22.53,22.15,22.15,4100,19.5783087798172,19.5870025226146,19.2566402963122,19.2566402963122,4716.03553904425,0.0,1.0
2006-11-07,22.31,22.7,22.24,22.7,6700,19.3957401810711,19.734796150171,19.3348839814891,19.734796150171,7706.69222234061,0.0,1.0
2006-11-08,22.1,22.26,22.01,22.06,5400,19.213171582325,19.3522714670839,19.1349278971481,19.1783966111353,6211.36388069244,0.0,1.0
2006-11-09,22.05,22.09,22.02,22.07,2700,19.1697028683379,19.2044778395276,19.1436216399456,19.1870903539327,3105.68194034621,0.0,1.0
2006-11-10,22.26,22.3,21.91,21.95,6500,19.3522714670839,19.3870464382737,19.0479904691738,19.0827654403635,7476.64170824091,0.0,1.0
2006-11-13,22.39,22.39,22.01,22.01,6800,19.4652901234506,19.4652901234506,19.1349278971481,19.1349278971481,7821.71747939046,0.0,1.0
2006-11-14,22.35,22.48,22.26,22.26,5800,19.4305151522608,19.5435338086274,19.3522714670839,19.3522714670839,6671.46490889189,0.0,1.0
2006-11-15,22.67,22.69,22.5,22.5,1400,19.7087149217787,19.7261024073735,19.5609212942223,19.5609212942223,1610.35359869804,0.0,1.0
2006-11-16,22.8,22.95,22.8,22.8,800,19.8217335781453,19.9521397201068,19.8217335781453,19.8217335781453,920.202056398878,0.0,1.0
2006-11-17,22.4,22.69,22.3,22.65,2700,19.473983866248,19.7261024073735,19.3870464382737,19.6913274361838,3105.68194034622,0.0,1.0
2006-11-20,22.0,22.28,22.0,22.26,3300,19.1262341543507,19.3696589526788,19.1262341543507,19.3522714670839,3795.83348264538,0.0,1.0
2006-11-21,22.31,22.45,22.0,22.0,3800,19.3957401810711,19.5174525802351,19.1262341543507,19.1262341543507,4370.95976789468,0.0,1.0
2006-11-22,23.2,24.37,22.5,22.5,19900,20.1694832900426,21.1866511973421,19.5609212942223,19.5609212942223,22890.0261529221,0.0,1.0
2006-11-24,23.42,23.42,23.27,23.3,500,20.3607456315861,20.3607456315861,20.2303394896246,20.2564207180169,575.126285249299,0.0,1.0
2006-11-27,23.61,23.61,23.37,23.37,400,20.5259267447373,20.5259267447373,20.3172769175989,20.3172769175989,460.101028199439,0.0,1.0
2006-11-28,23.1,23.6,23.1,23.6,6800,20.0825458620682,20.5172330019398,20.0825458620682,20.5172330019398,7821.71747939049,0.0,1.0
2006-11-29,23.14,23.14,22.93,22.93,900,20.117320833258,20.117320833258,19.9347522345119,19.9347522345119,1035.22731344874,0.0,1.0
2006-11-30,23.04,23.34,22.99,23.34,5800,20.0303834052836,20.2911956892066,19.9869146912965,20.2911956892066,6671.46490889189,0.0,1.0
2006-12-01,23.03,23.29,22.9,22.9,4600,20.0216896624862,20.2477269752194,19.9086710061196,19.9086710061196,5291.16182429356,0.0,1.0
2006-12-04,23.13,23.14,22.8,22.8,7600,20.1086270904605,20.117320833258,19.8217335781453,19.8217335781453,8741.91953578937,0.0,1.0
2006-12-05,23.01,23.33,23.01,23.33,13900,20.0043021768914,20.2825019464092,20.0043021768914,20.2825019464092,15988.5107299305,0.0,1.0
2006-12-06,23.06,23.23,22.9,23.1,1800,20.0477708908785,20.1955645184349,19.9086710061196,20.0825458620682,2070.45462689748,0.0,1.0
2006-12-07,23.09,23.09,23.09,23.09,100,20.0738521192708,20.0738521192708,20.0738521192708,20.0738521192708,115.02525704986,0.0,1.0
2006-12-08,23.82,23.94,23.02,23.1,9100,20.7084953434834,20.8128202570525,20.0129959196888,20.0825458620682,10467.2983915372,0.0,1.0
2006-12-11,23.73,23.88,23.65,23.65,8600,20.6302516583065,20.7606578002679,20.560701715927,20.560701715927,9892.17210628794,0.0,1.0
2006-12-12,23.78,23.95,23.57,23.57,2200,20.6737203722936,20.82151399985,20.4911517735475,20.4911517735475,2530.55565509692,0.0,1.0
2006-12-13,23.62,23.93,23.62,23.93,3700,20.5346204875347,20.8041265142551,20.5346204875347,20.8041265142551,4255.93451084482,0.0,1.0
2006-12-14,23.16,23.46,23.1,23.41,4300,20.1347083188528,20.3955206027758,20.0825458620682,20.3520518887886,4946.08605314398,0.0,1.0
2006-12-15,23.36,23.36,23.15,23.15,4200,20.3085831748015,20.3085831748015,20.1260145760554,20.1260145760554,4831.06079609411,0.0,1.0
2006-12-18,23.15,23.37,23.1,23.37,3300,20.1260145760554,20.3172769175989,20.0825458620682,20.3172769175989,3795.83348264538,0.0,1.0
2006-12-19,23.12,23.2,23.04,23.04,10200,20.0999333476631,20.1694832900426,20.0303834052836,20.0303834052836,11732.5762190857,0.0,1.0
2006-12-20,23.05,23.3,23.04,23.04,1500,20.0390771480811,20.2564207180169,20.0303834052836,20.0303834052836,1725.3788557479,0.0,1.0
2006-12-21,23.33,23.47,22.8,22.85,12900,20.2825019464092,20.4042143455732,19.8217335781453,19.8652022921324,14838.2581594319,0.0,1.0
2006-12-22,23.4,23.49,23.29,23.45,600,20.3433581459912,20.4216018311681,20.2477269752194,20.3868268599784,690.15154229916,0.0,1.0
2006-12-26,23.33,23.33,23.21,23.21,1300,20.2825019464092,20.2825019464092,20.17817703284,20.17817703284,1495.32834164818,0.0,1.0
2006-12-27,23.3,23.5,23.3,23.42,1400,20.2564207180169,20.4302955739655,20.2564207180169,20.3607456315861,1610.35359869804,0.0,1.0
2006-12-28,23.19,23.63,23.19,23.55,3900,20.1607895472451,20.5433142303321,20.1607895472451,20.4737642879527,4485.98502494454,0.0,1.0
2006-12-29,23.46,23.67,23.3,23.3,8400,20.3955206027758,20.5780892015219,20.2564207180169,20.2564207180169,9662.12159218823,0.0,1.0
2007-01-03,23.36,23.79,23.23,23.65,6700,20.3085831748015,20.6824141150911,20.1955645184349,20.560701715927,7706.6922223406,0.0,1.0
2007-01-04,23.6,23.8,23.26,23.35,10000,20.5172330019398,20.6911078578885,20.2216457468272,20.299889432004,11502.525704986,0.0,1.0
2007-01-05,23.15,23.77,23.15,23.75,5400,20.1260145760554,20.6650266294962,20.1260145760554,20.6476391439013,6211.36388069244,0.0,1.0
2007-01-08,23.52,23.6,23.15,23.2,8200,20.4476830595604,20.5172330019398,20.1260145760554,20.1694832900426,9432.07107808851,0.0,1.0
2007-01-09,23.37,23.6,23.35,23.6,5500,20.3172769175989,20.5172330019398,20.299889432004,20.5172330019398,6326.3891377423,0.0,1.0
2007-01-10,23.89,23.9,23.33,23.33,9700,20.7693515430654,20.7780452858628,20.2825019464092,20.2825019464092,11157.4499338364,0.0,1.0
2007-01-11,24.13,24.16,23.91,23.94,4500,20.9780013702037,21.004082598596,20.7867390286602,20.8128202570525,5176.13656724371,0.0,1.0
2007-01-12,24.58,24.7,24.15,24.15,13300,21.4213822528728,21.5259618244897,21.046638787912,21.046638787912,15261.1066896095,0.06,1.0
2007-01-16,24.24,24.55,24.21,24.55,6200,21.1250734666247,21.3952373599686,21.0989285737205,21.3952373599686,7114.20011094582,0.0,1.0
2007-01-17,24.07,24.31,23.84,24.31,5300,20.9769190735007,21.1860782167346,20.7764748945682,21.1860782167346,6081.49364322787,0.0,1.0
2007-01-18,24.69,24.69,24.15,24.15,6800,21.5172468601883,21.5172468601883,21.046638787912,21.046638787912,7802.67108942444,0.0,1.0
2007-01-19,24.22,24.62,24.21,24.62,2600,21.1076435380219,21.4562421100784,21.0989285737205,21.4562421100784,2983.37424007405,0.0,1.0
2007-01-22,24.2,24.29,24.16,24.16,3400,21.0902136094191,21.1686482881318,21.0553537522134,21.0553537522134,3901.33554471221,0.0,1.0
2007-01-23,24.41,24.41,24.21,24.21,3500,21.2732278597488,21.2732278597488,21.0989285737205,21.0989285737205,4016.08070779198,0.0,1.0
2007-01-24,24.4,24.55,24.27,24.55,3500,21.2645128954474,21.3952373599686,21.151218359529,21.3952373599686,4016.08070779198,0.0,1.0
2007-01-25,24.29,24.36,24.17,24.36,2200,21.1686482881318,21.2296530382417,21.0640687165149,21.2296530382417,2524.39358775496,0.0,1.0
2007-01-26,24.06,24.36,23.94,24.32,4400,20.9682041091993,21.2296530382417,20.8636245375824,21.1947931810361,5048.78717550993,0.0,1.0
2007-01-29,24.2,24.2,23.96,23.96,12700,21.0902136094191,21.0902136094191,20.8810544661852,20.8810544661852,14572.6357111309,0.0,1.0
2007-01-30,24.21,24.65,24.15,24.3,8000,21.0989285737205,21.4823870029827,21.046638787912,21.1773632524332,9179.61304638168,0.0,1.0
2007-01-31,24.18,24.3,24.18,24.3,7400,21.0727836808163,21.1773632524332,21.0727836808163,21.1773632524332,8491.14206790304,0.0,1.0
2007-02-01,23.89,24.25,23.89,24.25,6100,20.8200497160753,21.1337884309262,20.8200497160753,21.1337884309262,6999.45494786603,0.0,1.0
2007-02-02,23.79,23.98,23.78,23.98,5300,20.7329000730612,20.898484394788,20.7241851087598,20.898484394788,6081.49364322785,0.0,1.0
2007-02-05,23.69,23.94,23.6,23.75,6100,20.645750430047,20.8636245375824,20.5673157513343,20.6980402158555,6999.45494786605,0.0,1.0
2007-02-06,23.33,23.6,22.95,23.6,15300,20.3320117151962,20.5673157513343,20.0008430717425,20.5673157513343,17556.0099512049,0.0,1.0
2007-02-07,23.71,23.81,23.26,23.26,25000,20.6631803586499,20.750330001664,20.2710069650863,20.2710069650863,28686.2907699427,0.0,1.0
2007-02-08,23.74,23.9,23.51,23.65,6900,20.6893252515541,20.8287646803767,20.4888810726216,20.6108905728414,7917.4162525042,0.0,1.0
2007-02-09,23.58,23.69,23.5,23.65,5400,20.5498858227315,20.645750430047,20.4801661083202,20.6108905728414,6196.23880630763,0.0,1.0
2007-02-12,23.46,23.69,23.41,23.5,3200,20.4453062511145,20.645750430047,20.4017314296075,20.4801661083202,3671.84521855268,0.0,1.0
2007-02-13,23.52,23.65,23.43,23.43,700,20.497596036923,20.6108905728414,20.4191613582103,20.4191613582103,803.216141558398,0.0,1.0
2007-02-14,23.99,23.99,23.3,23.72,7900,20.9071993590894,20.9071993590894,20.3058668222919,20.6718953229513,9064.86788330192,0.0,1.0
2007-02-15,23.68,23.96,23.47,23.89,3300,20.6370354657456,20.8810544661852,20.454021215416,20.8200497160753,3786.59038163245,0.0,1.0
2007-02-16,23.99,24.0,23.68,23.68,4300,20.9071993590894,20.9159143233908,20.6370354657456,20.6370354657456,4934.04201243016,0.0,1.0
2007-02-20,23.83,24.04,23.8,23.86,3800,20.7677599302668,20.9507741805965,20.7416150373626,20.7939048231711,4360.3161970313,0.0,1.0
2007-02-21,24.05,24.05,23.61,23.66,4100,20.9594891448979,20.9594891448979,20.5760307156357,20.6196055371428,4704.55168627061,0.0,1.0
2007-02-22,24.19,24.19,23.79,23.98,1500,21.0814986451177,21.0814986451177,20.7329000730612,20.898484394788,1721.17744619656,0.0,1.0
2007-02-23,25.29,25.49,25.1,25.1,4800,22.0401447182731,22.2144440043014,21.8745603965463,21.8745603965463,5507.76782782901,0.0,1.0
2007-02-26,25.01,25.84,25.0,25.84,7300,21.7961257178335,22.5194677548508,21.7874107535321,22.5194677548508,8376.3969048233,0.0,1.0
2007-02-27,24.71,25.08,24.68,25.08,2100,21.5346767887912,21.8571304679434,21.5085318958869,21.8571304679434,2409.64842467519,0.0,1.0
2007-02-28,24.08,24.67,23.92,24.66,7800,20.9856340378021,21.4998169315855,20.8461946089795,21.4911019672841,8950.12272022216,0.0,1.0
2007-03-01,23.92,24.6,23.5,24.6,3600,20.8461946089795,21.4388121814756,20.4801661083202,21.4388121814756,4130.82587087176,0.0,1.0
2007-03-02,23.9,24.0,23.82,23.82,8400,20.8287646803767,20.9159143233908,20.7590449659654,20.7590449659654,9638.59369870077,0.0,1.0
2007-03-05,23.25,23.33,22.76,22.76,2500,20.2622920007849,20.3320117151962,19.8352587500157,19.8352587500157,2868.62907699427,0.0,1.0
2007-03-06,24.15,24.25,23.5,23.5,7000,21.046638787912,21.1337884309262,20.4801661083202,20.4801661083202,8032.16141558398,0.0,1.0
2007-03-07,24.13,24.48,23.88,24.15,8700,21.0292088593092,21.3342326098587,20.8113347517739,21.046638787912,9982.82918794008,0.0,1.0
2007-03-08,24.13,24.36,24.07,24.2,2600,21.0292088593092,21.2296530382417,20.9769190735007,21.0902136094191,2983.37424007405,0.0,1.0
2007-03-09,23.9,24.11,23.9,24.04,6100,20.8287646803767,21.0117789307064,20.8287646803767,20.9507741805965,6999.45494786603,0.0,1.0
2007-03-12,23.87,24.0,23.72,23.8,8300,20.8026197874725,20.9159143233908,20.6718953229513,20.7416150373626,9523.84853562098,0.0,1.0
2007-03-13,23.78,23.88,23.77,23.83,4500,20.7241851087598,20.8113347517739,20.7154701444583,20.7677599302668,5163.53233858968,0.0,1.0
2007-03-14,23.55,24.04,23.5,23.72,26000,20.5237409298273,20.9507741805965,20.4801661083202,20.6718953229513,29833.7424007404,0.0,1.0
2007-03-15,23.29,23.73,23.29,23.58,36200,20.2971518579905,20.6806102872527,20.2971518579905,20.5498858227315,41537.7490348772,0.0,1.0
2007-03-16,23.39,23.63,23.3,23.3,6500,20.3843015010047,20.5934606442386,20.3058668222919,20.3058668222919,7458.4356001851,0.0,1.0
2007-03-19,23.65,23.68,23.48,23.48,3100,20.6108905728414,20.6370354657456,20.4627361797174,20.4627361797174,3557.1000554729,0.0,1.0
2007-03-20,23.61,23.9,23.33,23.56,11900,20.5760307156357,20.8287646803767,20.3320117151962,20.5324558941287,13654.6744064928,0.0,1.0
2007-03-21,23.38,23.83,23.33,23.69,24300,20.3755865367032,20.7677599302668,20.3320117151962,20.645750430047,27883.0746283844,0.0,1.0
2007-03-22,23.44,23.58,23.26,23.47,13200,20.4278763225117,20.5498858227315,20.2710069650863,20.454021215416,15146.3615265298,0.0,1.0
2007-03-23,24.74,24.82,23.36,23.36,11200,21.5608216816954,21.6305413961067,20.3581566081004,20.3581566081004,12851.4582649343,0.0,1.0
2007-03-26,24.21,24.75,24.21,24.73,6800,21.0989285737205,21.5695366459968,21.0989285737205,21.552106717394,7802.67108942443,0.0,1.0
2007-03-27,24.45,24.69,24.09,24.09,11000,21.3080877169544,21.5172468601883,20.9943490021036,20.9943490021036,12621.9679387748,0.0,1.0
2007-03-28,24.49,24.55,24.34,24.46,4700,21.3429475741601,21.3952373599686,21.2122231096389,21.3168026812558,5393.02266474923,0.0,1.0
2007-03-29,24.18,24.6,24.11,24.47,22400,21.0727836808163,21.4388121814756,21.0117789307064,21.3255176455572,25702.9165298687,0.0,1.0
2007-03-30,23.21,24.65,23.17,24.27,30400,20.2274321435792,21.4823870029827,20.1925722863736,21.151218359529,34882.5295762504,0.0,1.0
2007-04-02,23.02,23.22,22.94,23.22,14500,20.0618478218524,20.2361471078806,19.9921281074411,20.2361471078806,16638.0486465668,0.0,1.0
2007-04-03,24.15,24.15,23.08,23.11,14300,21.046638787912,21.046638787912,20.1141376076609,20.1402825005651,16408.5583204073,0.0,1.0
2007-04-04,23.96,24.23,23.95,24.23,12300,20.8810544661852,21.1163585023233,20.8723395018838,21.1163585023233,14113.6550588118,0.0,1.0
2007-04-05,24.07,24.17,23.97,23.97,3500,20.9769190735007,21.0640687165149,20.8897694304866,20.8897694304866,4016.08070779199,0.0,1.0
2007-04-09,24.01,24.15,23.95,24.15,9200,20.9246292876923,21.046638787912,20.8723395018838,21.046638787912,10556.5550033389,0.0,1.0
2007-04-10,23.92,24.15,23.84,24.04,2400,20.8461946089795,21.046638787912,20.7764748945682,20.9507741805965,2753.88391391451,0.0,1.0
2007-04-11,23.57,23.96,23.57,23.96,5400,20.5411708584301,20.8810544661852,20.5411708584301,20.8810544661852,6196.23880630763,0.0,1.0
2007-04-12,23.76,23.92,23.31,23.51,36900,20.7590449659654,20.8988365145578,20.3658812355494,20.5406206712898,42234.3128712052,0.06,1.0
2007-04-13,23.9,24.43,23.73,23.77,26600,20.8813625709837,21.3444220756959,20.7328340506043,20.7677819377524,30445.3312296493,0.0,1.0
2007-04-16,23.98,24.0,23.85,24.0,11500,20.9512583452799,20.9687322888539,20.8376777120486,20.9687322888539,13162.4552308634,0.0,1.0
2007-04-17,24.44,24.47,24.07,24.07,21900,21.3531590474829,21.379369962844,21.0298910913631,21.0298910913631,25065.8930048617,0.0,1.0
2007-04-18,24.68,25.17,24.11,24.5,72300,21.5628463703715,21.9909579879356,21.0648389785112,21.4055808782051,82751.7837557759,0.0,1.0
2007-04-19,24.36,24.8,24.36,24.67,22800,21.2832632731868,21.6676900318157,21.2832632731868,21.5541093985845,26095.9981968422,0.0,1.0
2007-04-20,24.36,24.58,24.36,24.38,15900,21.2832632731868,21.4754766525012,21.2832632731868,21.3007372167608,18198.5250583241,0.0,1.0
2007-04-23,24.44,24.8,24.37,24.37,3700,21.3531590474829,21.6676900318157,21.2920002449738,21.2920002449738,4234.87690036475,0.0,1.0
2007-04-24,24.41,24.45,24.25,24.45,10200,21.3269481321219,21.36189601927,21.1871565835295,21.36189601927,11674.5255091136,0.0,1.0
2007-04-25,24.72,25.1,24.45,24.45,26600,21.5977942575196,21.9297991854264,21.36189601927,21.36189601927,30445.3312296492,0.0,1.0
2007-04-26,24.89,25.05,24.71,24.77,7400,21.7463227778989,21.8861143264913,21.5890572857325,21.6414791164547,8469.75380072951,0.0,1.0
2007-04-27,26.4,26.59,24.95,24.95,13800,23.0656055177393,23.2316079816928,21.7987446086211,21.7987446086211,15794.9462770361,0.0,1.0
2007-04-30,27.0,28.37,26.31,26.37,58100,23.5898238249607,24.7867889597828,22.9869727716561,23.0393946023783,66499.0129489707,0.0,1.0
2007-05-01,27.0,27.41,26.93,27.01,45900,23.5898238249607,23.9480396682286,23.5286650224515,23.5985607967477,52535.3647910113,0.0,1.0
2007-05-02,26.87,27.0,26.7,26.98,38100,23.4762431917294,23.5898238249607,23.32771467135,23.5723498813866,43607.7864605127,0.0,1.0
2007-05-03,25.81,27.15,25.6,26.95,30800,22.550124182305,23.720878401766,22.3666477747775,23.5461389660256,35252.4887922255,0.0,1.0
2007-05-04,25.45,25.75,25.18,25.75,16300,22.2355931979722,22.4977023515829,21.9996949597226,22.4977023515829,18656.3495880934,0.0,1.0
2007-05-07,25.18,25.56,25.12,25.48,22400,21.9996949597226,22.3316998876295,21.9472731290005,22.2618041133333,25638.1736670731,0.0,1.0
2007-05-08,26.43,26.84,25.08,25.08,33800,23.0918164331004,23.4500322763683,21.9123252418524,21.9123252418524,38686.1727654942,0.0,1.0
2007-05-09,26.19,26.42,26.08,26.33,10700,22.8821291102119,23.0830794613134,22.7860224205546,23.0044467152302,12246.8061713251,0.0,1.0
2007-05-10,26.35,26.66,26.22,26.22,12800,23.0219206588042,23.2927667842019,22.9083400255729,22.9083400255729,14650.3849526132,0.0,1.0
2007-05-11,26.06,26.34,26.04,26.3,3100,22.7685484769806,23.0131836870172,22.7510745334065,22.9782357998691,3548.140105711,0.0,1.0
2007-05-14,26.15,26.87,26.13,26.13,9100,22.8471812230638,23.4762431917294,22.8297072794897,22.8297072794897,10415.5080522484,0.0,1.0
2007-05-15,26.54,26.59,26.25,26.48,5700,23.1879231227577,23.2316079816928,22.934550940934,23.1355012920355,6523.99954921055,0.0,1.0
2007-05-16,26.19,26.98,26.0,26.59,17900,22.8821291102119,23.5723498813866,22.7161266462584,23.2316079816928,20487.64770717,0.0,1.0
2007-05-17,25.85,26.09,25.23,25.96,16600,22.5850720694531,22.7947593923416,22.0433798186577,22.6811787591104,18999.7179854202,0.0,1.0
2007-05-18,26.05,26.35,25.88,25.95,14200,22.7598115051936,23.0219206588042,22.6112829848142,22.6724417873233,16252.7708068052,0.0,1.0
2007-05-21,26.24,26.34,25.96,25.96,47500,22.925813969147,23.0131836870172,22.6811787591104,22.6811787591104,54366.6629100879,0.0,1.0
2007-05-22,26.65,26.86,26.12,26.18,19800,23.2840298124149,23.4675062199424,22.8209703077027,22.8733921384248,22662.3142235735,0.0,1.0
2007-05-23,26.03,26.66,25.8,26.66,8200,22.7423375616195,23.2927667842019,22.541387210518,23.2927667842019,9385.40286026782,0.0,1.0
2007-05-24,25.79,26.04,25.72,26.03,4900,22.532650238731,22.7510745334065,22.4714914362218,22.7423375616195,5608.35048967223,0.0,1.0
2007-05-25,25.56,25.7,25.03,25.7,23000,22.3316998876295,22.4540174926478,21.8686403829173,22.4540174926478,26324.9104617268,0.0,1.0
2007-05-29,25.09,25.57,24.78,25.56,52400,21.9210622136394,22.3404368594165,21.6502160882417,22.3316998876295,59975.0133997602,0.0,1.0
2007-05-30,25.4,25.62,24.93,24.99,23800,22.1919083390371,22.3841217183516,21.781270665047,21.8336924957692,27240.5595212651,0.0,1.0
2007-05-31,25.39,25.59,25.19,25.5,18400,22.1831713672501,22.3579108029905,22.0084319315096,22.2792780569073,21059.9283693814,0.0,1.0
2007-06-01,25.22,25.4,24.96,25.4,21200,22.0346428468707,22.1919083390371,21.8074815804081,22.1919083390371,24264.7000777656,0.0,1.0
2007-06-04,25.4,25.81,25.13,25.13,34400,22.1919083390371,22.550124182305,21.9560101007875,21.9560101007875,39372.9095601479,0.0,1.0
2007-06-05,25.73,26.1,25.27,25.42,35300,22.4802284080088,22.8034963641287,22.0783277058058,22.2093822826111,40403.0147521286,0.0,1.0
2007-06-06,25.54,25.74,25.41,25.74,11900,22.3142259440554,22.4889653797959,22.2006453108241,22.4889653797959,13620.2797606326,0.0,1.0
2007-06-07,25.05,25.88,24.78,25.44,24900,21.8861143264913,22.6112829848142,21.6502160882417,22.2268562261852,28499.5769781303,0.0,1.0
2007-06-08,24.97,25.56,24.75,25.14,22800,21.8162185521951,22.3316998876295,21.6240051728806,21.9647470725745,26095.9981968423,0.0,1.0
2007-06-11,25.07,25.32,24.78,24.87,22500,21.9035882700654,22.1220125647409,21.6502160882417,21.7288488343249,25752.6297995153,0.0,1.0
2007-06-12,24.66,26.15,24.11,25.07,133300,21.5453724267974,22.8471812230638,21.0648389785112,21.9035882700654,152570.024545573,0.0,1.0
2007-06-13,24.88,25.0,24.56,24.56,13500,21.7375858061119,21.8424294675562,21.4580027089272,21.4580027089272,15451.5778797092,0.0,1.0
2007-06-14,24.83,25.05,24.6,24.75,8300,21.6939009471768,21.8861143264913,21.4929505960753,21.6240051728806,9499.85899271011,0.0,1.0
2007-06-15,25.18,25.65,25.06,25.06,11100,21.9996949597226,22.4103326337127,21.8948512982783,21.8948512982783,12704.6307010942,0.0,1.0
2007-06-18,25.35,25.67,25.09,25.25,17300,22.148223480102,22.4278065772867,21.9210622136394,22.0608537622318,19800.9109125162,0.0,1.0
2007-06-19,25.25,25.7,25.04,25.41,22200,22.0608537622318,22.4540174926478,21.8773773547043,22.2006453108241,25409.2614021884,0.0,1.0
2007-06-20,25.23,25.72,25.15,25.15,6700,22.0433798186577,22.4714914362218,21.9734840443615,21.9734840443615,7668.56087363347,0.0,1.0
2007-06-21,25.45,25.57,25.22,25.22,5300,22.2355931979722,22.3404368594165,22.0346428468707,22.0346428468707,6066.1750194414,0.0,1.0
2007-06-22,25.21,25.49,25.2,25.3,6700,22.0259058750837,22.2705410851203,22.0171689032966,22.1045386211669,7668.56087363345,0.0,1.0
2007-06-25,25.3,25.4,25.1,25.31,13400,22.1045386211669,22.1919083390371,21.9297991854264,22.1132755929539,15337.1217472669,0.0,1.0
2007-06-26,25.21,25.44,24.93,25.3,7400,22.0259058750837,22.2268562261852,21.781270665047,22.1045386211669,8469.75380072948,0.0,1.0
2007-06-27,24.99,25.11,24.72,25.11,24600,21.8336924957692,21.9385361572134,21.5977942575196,21.9385361572134,28156.2085808034,0.0,1.0
2007-06-28,24.95,25.18,24.84,24.89,15000,21.7987446086211,21.9996949597226,21.7026379189638,21.7463227778989,17168.4198663436,0.0,1.0
2007-06-29,25.2,25.5,24.95,24.95,14200,22.0171689032966,22.2792780569073,21.7987446086211,21.7987446086211,16252.7708068053,0.0,1.0
2007-07-02,25.5,25.7,24.95,25.21,21500,22.2792780569073,22.4540174926478,21.7987446086211,22.0259058750837,24608.0684750925,0.0,1.0
2007-07-03,25.82,26.1,25.57,25.57,21400,22.558861154092,22.8034963641287,22.3404368594165,22.3404368594165,24493.6123426502,0.0,1.0
2007-07-05,25.47,25.72,25.2,25.72,8800,22.2530671415462,22.4714914362218,22.0171689032966,22.4714914362218,10072.1396549216,0.0,1.0
2007-07-06,25.37,25.65,25.33,25.38,18400,22.165697423676,22.4103326337127,22.1307495365279,22.174434395463,21059.9283693815,0.0,1.0
2007-07-09,25.49,25.6,25.4,25.4,7500,22.2705410851203,22.3666477747775,22.1919083390371,22.1919083390371,8584.20993317178,0.0,1.0
2007-07-10,25.28,25.53,25.16,25.49,13000,22.0870646775928,22.3054889722684,21.9822210161486,22.2705410851203,14879.2972174978,0.0,1.0
2007-07-11,25.49,25.55,24.92,25.2,26800,22.2705410851203,22.3229629158424,21.77253369326,22.0171689032966,30674.2434945338,0.0,1.0
2007-07-12,25.62,25.7,25.4,25.7,18800,22.4365435490737,22.5066030137078,22.2438800213299,22.5066030137078,21467.4777755545,0.06,1.0
2007-07-13,25.44,25.89,25.44,25.54,24600,22.278909753647,22.6729942422138,22.278909753647,22.3664840844396,28090.4230467361,0.0,1.0
2007-07-16,25.33,25.49,24.2,24.2,3800,22.1825779897751,22.3226969190433,21.1929880518183,21.1929880518183,4339.17103973973,0.0,1.0
2007-07-17,25.52,25.76,25.31,25.44,27500,22.3489692182811,22.5591476121834,22.1650631236165,22.278909753647,31401.895682327,0.0,1.0
2007-07-18,25.91,26.16,25.25,25.25,39400,22.6905091083724,22.909444935354,22.112518525141,22.112518525141,44990.3523594066,0.0,1.0
2007-07-19,26.07,26.6,25.92,26.01,71400,22.8306280376406,23.2947719908416,22.6992665414516,22.778083439165,81530.7400624781,0.0,1.0
2007-07-20,25.51,26.0,25.3,25.95,11700,22.3402117852018,22.7693260060857,22.1563056905373,22.7255388406894,13360.0792539355,0.0,1.0
2007-07-23,25.8,26.08,25.3,25.45,19700,22.5941773445005,22.8393854707199,22.1563056905373,22.2876671867262,22495.1761797033,0.0,1.0
2007-07-24,25.76,25.9,25.65,25.9,12100,22.5591476121834,22.6817516752931,22.4628158483115,22.6817516752931,13816.8341002239,0.0,1.0
2007-07-25,25.75,25.9,25.36,25.9,8300,22.5503901791042,22.6817516752931,22.2088502890129,22.6817516752931,9477.66306048413,0.0,1.0
2007-07-26,25.55,25.65,25.25,25.65,12900,22.3752415175189,22.4628158483115,22.112518525141,22.4628158483115,14730.3437928007,0.0,1.0
2007-07-27,25.43,25.65,25.25,25.65,20300,22.2701523205677,22.4628158483115,22.112518525141,22.4628158483115,23180.3084491359,0.0,1.0
2007-07-30,25.57,25.58,25.28,25.35,9200,22.3927563836774,22.4015138167567,22.1387908243788,22.2000928559336,10505.361464633,0.0,1.0
2007-07-31,25.93,25.94,25.47,25.66,184500,22.7080239745309,22.7167814076102,22.3051820528848,22.4715732813908,210678.172850521,0.0,1.0
2007-08-01,25.51,25.74,25.4,25.74,8600,22.3402117852018,22.5416327460249,22.2438800213299,22.5416327460249,9820.22919520046,0.0,1.0
2007-08-02,25.5,25.64,25.39,25.51,73300,22.3314543521226,22.4540584152323,22.2351225882507,22.3402117852018,83700.3255823478,0.0,1.0
2007-08-03,25.5,25.7,25.25,25.6,279400,22.3314543521226,22.5066030137078,22.112518525141,22.4190286829152,319043.260132442,0.0,1.0
2007-08-06,25.37,25.69,24.94,25.5,75700,22.2176077220921,22.4978455806286,21.8410380996838,22.3314543521226,86440.8546600785,0.0,1.0
2007-08-07,25.2,25.71,25.02,25.46,33600,22.0687313597446,22.5153604467871,21.9110975643179,22.2964246198055,38367.4070882251,0.0,1.0
2007-08-08,24.91,25.82,24.77,25.1,31600,21.814765800446,22.611692210659,21.6921617373363,21.981157028952,36083.632856783,0.0,1.0
2007-08-09,24.2,25.09,23.5,24.8,35200,21.1929880518183,21.9723995958727,20.5799677362698,21.7184340365741,40194.4264733785,0.0,1.0
2007-08-10,24.28,25.0,24.05,24.05,19500,21.2630475164524,21.8935826981594,21.0616265556293,21.0616265556293,22266.7987565591,0.0,1.0
2007-08-13,24.86,25.56,24.22,24.22,50200,21.7709786350497,22.3839989505981,21.2105029179768,21.2105029179768,57322.7332091932,0.0,1.0
2007-08-14,24.5,25.09,24.5,25.0,16400,21.4557110441962,21.9723995958727,21.4557110441962,21.8935826981594,18726.9486978241,0.0,1.0
2007-08-15,24.63,25.16,24.43,24.5,23600,21.5695576742266,22.0337016274276,21.3944090126413,21.4557110441962,26948.5359310152,0.0,1.0
2007-08-16,23.8,24.9,23.55,24.5,33700,20.8426907286477,21.8060083673667,20.6237549016661,21.4557110441962,38481.5957997971,0.0,1.0
2007-08-17,24.4,24.64,23.81,24.04,25000,21.3681367134035,21.5783151073059,20.851448161727,21.05286912255,28547.1778930246,0.0,1.0
2007-08-20,24.25,24.52,23.98,24.49,14100,21.2367752172146,21.4732259103547,21.0003245240745,21.4469536111169,16100.6083316658,0.0,1.0
2007-08-21,23.52,24.16,23.33,24.15,16500,20.5974826024283,21.1579583195012,20.4310913739223,21.149200886422,18841.1374093962,0.0,1.0
2007-08-22,24.15,24.31,23.07,23.52,16200,21.149200886422,21.2893198156902,20.2033981138615,20.5974826024283,18498.5712746799,0.0,1.0
2007-08-23,24.14,25.1,24.11,24.29,20500,21.1404434533427,21.981157028952,21.1141711541049,21.2718049495316,23408.6858722801,0.0,1.0
2007-08-24,25.4,25.5,24.22,24.22,27100,22.2438800213299,22.3314543521226,21.2105029179768,21.2105029179768,30945.1408360386,0.0,1.0
2007-08-27,25.42,25.67,25.25,25.4,9300,22.2613948874884,22.48033071447,22.112518525141,22.2438800213299,10619.5501762052,0.0,1.0
2007-08-28,25.46,25.6,25.35,25.4,6600,22.2964246198055,22.4190286829152,22.2000928559336,22.2438800213299,7536.45496375848,0.0,1.0
2007-08-29,25.2,25.7,24.89,25.7,25100,22.0687313597446,22.5066030137078,21.7972509342875,22.5066030137078,28661.3666045967,0.0,1.0
2007-08-30,24.79,25.54,24.78,24.9,10200,21.7096766034948,22.3664840844396,21.7009191704156,21.8060083673667,11647.248580354,0.0,1.0
2007-08-31,25.5,25.55,25.11,25.19,17200,22.3314543521226,22.3752415175189,21.9899144620313,22.0599739266654,19640.4583904009,0.0,1.0
2007-09-04,25.35,25.58,25.19,25.55,6400,22.2000928559336,22.4015138167567,22.0599739266654,22.3752415175189,7308.07754061429,0.0,1.0
2007-09-05,25.12,25.39,25.03,25.24,11100,21.9986718951105,22.2351225882507,21.9198549973972,22.1037610920617,12674.9469845029,0.0,1.0
2007-09-06,25.3,25.65,25.2,25.2,14500,22.1563056905373,22.4628158483115,22.0687313597446,22.0687313597446,16557.3631779542,0.0,1.0
2007-09-07,25.05,25.18,24.63,25.18,6700,21.9373698635557,22.0512164935861,21.5695576742266,22.0512164935861,7650.64367533058,0.0,1.0
2007-09-10,23.85,25.08,23.6,25.08,16300,20.886477894044,21.9636421627935,20.6675420670624,21.9636421627935,18612.759986252,0.0,1.0
2007-09-11,23.96,24.55,23.3,24.0,12800,20.9828096579159,21.4994982095925,20.4048190746845,21.017839390233,14616.1550812286,0.0,1.0
2007-09-12,24.17,24.31,24.01,24.01,2400,21.1667157525805,21.2893198156902,21.0265968233123,21.0265968233123,2740.52907773035,0.0,1.0
2007-09-13,23.68,24.19,23.68,24.19,6300,20.7376015316966,21.184230618739,20.7376015316966,21.184230618739,7193.88882904217,0.0,1.0
2007-09-14,23.7,23.7,23.41,23.46,2800,20.7551163978551,20.7551163978551,20.5011508385564,20.5449380039528,3197.28392401875,0.0,1.0
2007-09-17,23.16,23.6,22.49,23.6,20500,20.2822150115748,20.6675420670624,19.6954669952642,20.6675420670624,23408.6858722802,0.0,1.0
2007-09-18,23.05,23.18,22.1,23.1,40700,20.1858832477029,20.2997298777334,19.3539271051729,20.2296704130993,46474.8056098441,0.0,1.0
2007-09-19,24.39,24.74,22.89,23.08,26700,21.3593792803243,21.6658894380985,20.0457643184347,20.2121555469407,30488.3859897502,0.0,1.0
2007-09-20,24.04,24.48,23.72,24.39,35200,21.05286912255,21.4381961780377,20.7726312640136,21.3593792803243,40194.4264733787,0.0,1.0
2007-09-21,24.44,24.83,23.98,24.12,48000,21.4031664457206,21.7447063358119,21.0003245240745,21.1229285871842,54810.5815546071,0.0,1.0
2007-09-24,24.29,25.09,23.71,24.54,22300,21.2718049495316,21.9723995958727,20.7638738309343,21.4907407765132,25464.082680578,0.0,1.0
2007-09-25,24.32,24.35,24.11,24.26,4100,21.2980772487694,21.3243495480072,21.1141711541049,21.2455326502939,4681.73717445603,0.0,1.0
2007-09-26,24.44,25.0,24.29,24.46,17200,21.4031664457206,21.8935826981594,21.2718049495316,21.4206813118791,19640.4583904009,0.0,1.0
2007-09-27,24.2,24.57,24.06,24.44,23400,21.1929880518183,21.517013075751,21.0703839887086,21.4031664457206,26720.1585078709,0.0,1.0
2007-09-28,24.58,24.8,24.25,24.25,8600,21.5257705088303,21.7184340365741,21.2367752172146,21.2367752172146,9820.22919520044,0.0,1.0
2007-10-01,24.71,24.98,24.56,24.56,10400,21.6396171388607,21.8760678320008,21.5082556426718,21.5082556426718,11875.6260034982,0.0,1.0
2007-10-02,24.52,24.75,24.09,24.61,18900,21.4732259103547,21.6746468711778,21.0966562879464,21.5520428080681,21581.6664871266,0.0,1.0
2007-10-03,24.28,24.97,24.25,24.31,24200,21.2630475164524,21.8673103989216,21.2367752172146,21.2893198156902,27633.6682004477,0.0,1.0
2007-10-04,24.6,24.97,23.89,24.42,40900,21.5432853749888,21.8673103989216,20.9215076263611,21.3856515795621,46703.1830329882,0.0,1.0
2007-10-05,24.58,24.85,24.37,24.66,16100,21.5257705088303,21.7622212019704,21.3418644141658,21.5958299734644,18384.3825631078,0.0,1.0
2007-10-08,24.58,24.86,24.47,24.53,16300,21.5257705088303,21.7709786350497,21.4294387449584,21.481983343434,18612.759986252,0.0,1.0
2007-10-09,24.7,24.85,24.47,24.54,10200,21.6308597057815,21.7622212019704,21.4294387449584,21.4907407765132,11647.248580354,0.0,1.0
2007-10-10,24.46,24.63,24.15,24.61,12300,21.4206813118791,21.5695576742266,21.149200886422,21.5520428080681,14045.2115233681,0.0,1.0
2007-10-11,24.24,24.5,24.04,24.38,13800,21.2280177841353,21.4557110441962,21.05286912255,21.350621847245,15758.0421969496,0.0,1.0
2007-10-12,24.71,24.71,23.67,24.38,18800,21.6396171388607,21.6396171388607,20.7288440986173,21.350621847245,21467.4777755545,0.0,1.0
2007-10-15,24.09,24.86,23.93,24.76,25200,21.149200886422,21.8252027412391,21.0087329685379,21.7374102925615,28704.0632532714,0.06,1.0
2007-10-16,23.69,24.09,23.21,23.94,11200,20.7980310917117,21.149200886422,20.3766273380595,21.0175122134056,12757.3614458984,0.0,1.0
2007-10-17,24.1,24.15,23.18,23.83,23700,21.1579801312897,21.2018763556285,20.3502896034562,20.9209405198603,26995.4880596243,0.0,1.0
2007-10-18,22.66,24.09,22.55,24.09,32900,19.893768870333,21.149200886422,19.7971971767877,21.149200886422,37474.7492473266,0.0,1.0
2007-10-19,21.48,22.67,21.29,22.53,26600,18.8578179759379,19.9025481152007,18.6910123234505,19.7796386870522,30298.7334340087,0.0,1.0
2007-10-22,22.09,22.09,21.2,21.39,31600,19.3933519128709,19.3933519128709,18.6119991196407,18.7788047721281,35993.9840794992,0.0,1.0
2007-10-23,22.08,22.16,21.35,22.16,9200,19.3845726680032,19.4548066269452,18.7436877926571,19.4548066269452,10479.2611877023,0.0,1.0
2007-10-24,21.84,22.05,21.63,22.0,5500,19.1738707911771,19.3582349333999,18.9895066489542,19.3143387090611,6264.77571003939,0.0,1.0
2007-10-25,21.63,21.94,21.62,21.86,7600,18.9895066489542,19.2616632398546,18.9807274040865,19.1914292809126,8656.78098114536,0.0,1.0
2007-10-26,21.64,21.99,21.03,21.74,13900,18.998285893822,19.3055594641934,18.4627519568889,19.0860783424995,15832.7967944632,0.0,1.0
2007-10-29,21.43,21.68,21.14,21.62,10700,18.8139217515991,19.033402873293,18.5593236504342,18.9807274040865,12187.8363813494,0.0,1.0
2007-10-30,21.35,21.5,21.11,21.27,11500,18.7436877926571,18.8753764656734,18.5329859158309,18.673453833715,13099.0764846278,0.0,1.0
2007-10-31,21.68,21.91,21.12,21.36,31000,19.033402873293,19.2353255052513,18.5417651606987,18.7524670375248,35310.5540020402,0.0,1.0
2007-11-01,20.25,21.23,20.0,20.75,28100,17.777970857204,18.638336854244,17.5584897355101,18.2169331005918,32007.3086276559,0.0,1.0
2007-11-02,20.1,20.68,19.86,20.32,18500,17.6462821841877,18.1554783865175,17.4355803073616,17.8394255712783,21072.4273883143,0.0,1.0
2007-11-05,20.05,20.8,19.52,19.52,72000,17.6023859598489,18.2608293249305,17.1370859818579,17.1370859818579,82011.6092950613,0.0,1.0
2007-11-06,20.04,20.24,19.81,20.16,10800,17.5936067149811,17.7691916123363,17.3916840830228,17.6989576533942,12301.7413942592,0.0,1.0
2007-11-07,20.04,20.12,19.8,19.88,10500,17.5936067149811,17.6638406739232,17.382904838155,17.4531387970971,11960.0263555298,0.0,1.0
2007-11-08,19.81,20.09,19.79,20.05,16000,17.3916840830228,17.6375029393199,17.3741255932873,17.6023859598489,18224.8020655691,0.0,1.0
2007-11-09,19.4,19.89,19.16,19.73,10200,17.0317350434448,17.4619180419648,16.8210331666187,17.3214501240807,11618.3113168004,0.0,1.0
2007-11-12,19.0,19.58,18.8,19.4,28600,16.6805652487346,17.1897614510644,16.5049803513795,17.0317350434448,32576.8336922049,0.0,1.0
2007-11-13,19.09,19.2,18.81,19.2,17400,16.7595784525444,16.8561501460897,16.5137595962473,16.8561501460897,19819.4722463065,0.0,1.0
2007-11-14,18.75,19.2,18.6,19.11,25600,16.4610841270407,16.8561501460897,16.3293954540244,16.7771369422799,29159.6833049107,0.0,1.0
2007-11-15,18.37,18.7,18.3,18.6,6500,16.1274728220661,16.417187902702,16.0660181079918,16.3293954540244,7403.82583913745,0.0,1.0
2007-11-16,17.8,18.39,17.8,18.26,18800,15.627055864604,16.1450313118016,15.627055864604,16.0309011285207,21414.1424270438,0.0,1.0
2007-11-19,17.23,18.03,17.16,18.03,25800,15.126638907142,15.8289784965624,15.0651841930677,15.8289784965624,29387.4933307302,0.0,1.0
2007-11-20,16.99,17.35,16.96,17.18,39000,14.9159370303159,15.231989845555,14.8895992957126,15.0827426828032,44422.9550348247,0.0,1.0
2007-11-21,17.05,17.14,16.8,16.8,26600,14.9686124995224,15.0476257033322,14.7491313778285,14.7491313778285,30298.7334340087,0.0,1.0
2007-11-23,17.36,17.43,16.93,17.14,14000,15.2407690904228,15.3022238044971,14.8632615611093,15.0476257033322,15946.701807373,0.0,1.0
2007-11-26,17.14,17.7,17.14,17.18,13000,15.0476257033322,15.5392634159265,15.0476257033322,15.0827426828032,14807.6516782749,0.0,1.0
2007-11-27,16.85,17.22,16.77,17.11,10400,14.7930276021673,15.1178596622742,14.7227936432252,15.0212879687289,11846.1213426199,0.0,1.0
2007-11-28,17.21,17.55,16.94,16.94,12800,15.1090804174065,15.4075747429101,14.8720408059771,14.8720408059771,14579.8416524553,0.0,1.0
2007-11-29,18.22,18.22,17.46,17.6,16400,15.9957841490497,15.9957841490497,15.3285615391003,15.4514709672489,18680.4221172084,0.0,1.0
2007-11-30,18.5,18.74,18.35,18.36,4100,16.2416030053469,16.452304882173,16.1099143323305,16.1186935771983,4670.10552930209,0.0,1.0
2007-12-03,17.63,18.56,17.47,18.45,33100,15.4778087018522,16.2942784745534,15.3373407839681,16.1977067810081,37702.5592731462,0.0,1.0
2007-12-04,17.45,17.7,17.27,17.44,36200,15.3197822942326,15.5392634159265,15.161755886613,15.3110030493648,41233.6146733502,0.0,1.0
2007-12-05,17.72,17.75,17.44,17.59,16000,15.556821905662,15.5831596402652,15.3110030493648,15.4426917223812,18224.8020655691,0.0,1.0
2007-12-06,17.57,17.87,17.18,17.36,33200,15.4251332326456,15.6885105786783,15.0827426828032,15.2407690904228,37816.4642860561,0.0,1.0
2007-12-07,19.34,19.59,17.6,17.6,60700,16.9790595742383,17.1985406959322,15.4514709672489,15.4514709672489,69140.342836253,0.0,1.0
2007-12-10,19.98,20.0,19.44,19.44,30100,17.5409312457746,17.5584897355101,17.0668520229158,17.0668520229158,34285.408885852,0.0,1.0
2007-12-11,20.04,20.56,19.8,19.99,19800,17.5936067149811,18.0501274481044,17.382904838155,17.5497104906424,22553.1925561419,0.0,1.0
2007-12-12,19.65,20.65,19.65,20.45,17900,17.2512161651387,18.1291406519142,17.2512161651387,17.9535557545591,20388.9973108555,0.0,1.0
2007-12-13,19.21,19.64,19.02,19.53,16000,16.8649293909575,17.2424369202709,16.6981237384701,17.1458652267256,18224.8020655691,0.0,1.0
2007-12-14,18.18,19.19,18.17,19.15,29300,15.9606671695787,16.847370901222,15.951887924711,16.8122539217509,33374.1687825735,0.0,1.0
2007-12-17,17.77,18.19,17.38,18.19,12300,15.6007181300008,15.9694464144465,15.2583275801583,15.9694464144465,14010.3165879063,0.0,1.0
2007-12-18,17.25,17.7,16.79,17.7,51800,15.1441973968775,15.5392634159265,14.7403521329608,15.5392634159265,59002.7966872801,0.0,1.0
2007-12-19,18.15,18.15,17.18,17.25,14800,15.9343294349754,15.9343294349754,15.0827426828032,15.1441973968775,16857.9419106515,0.0,1.0
2007-12-20,18.3,18.66,17.73,18.28,24300,16.0660181079918,16.382070923231,15.5656011505297,16.0484596182563,27678.9181370831,0.0,1.0
2007-12-21,18.18,18.47,17.95,18.47,27600,15.9606671695787,16.2152652707436,15.7587445376203,16.2152652707436,31437.7835631068,0.0,1.0
2007-12-24,18.0,18.25,18.0,18.07,10800,15.8026407619591,16.022121883653,15.8026407619591,15.8640954760334,12301.7413942592,0.0,1.0
2007-12-26,17.99,18.42,17.85,18.12,96400,15.7938615170914,16.1713690464048,15.6709520889428,15.9079917003722,109804.432445054,0.0,1.0
2007-12-27,17.7,18.14,17.7,17.96,15400,15.5392634159265,15.9255501901077,15.5392634159265,15.7675237824881,17541.3719881103,0.0,1.0
2007-12-28,17.97,17.99,17.7,17.86,10800,15.7763030273559,15.7938615170914,15.5392634159265,15.6797313338105,12301.7413942591,0.0,1.0
2007-12-31,18.12,18.23,17.75,18.09,61100,15.9079917003722,16.0045633939175,15.5831596402652,15.8816539657689,69595.9628878922,0.0,1.0
2008-01-02,17.97,18.3,17.82,18.3,60200,15.7763030273559,16.0660181079918,15.6446143543395,16.0660181079918,68570.8177717038,0.0,1.0
2008-01-03,18.43,18.43,17.95,17.95,18900,16.1801482912726,16.1801482912726,15.7587445376203,15.7587445376203,21528.0474399536,0.0,1.0
2008-01-04,18.2,18.43,18.04,18.37,9100,15.9782256593142,16.1801482912726,15.8377577414301,16.1274728220661,10365.3561747925,0.0,1.0
2008-01-07,18.3,18.5,18.17,18.36,25800,16.0660181079918,16.2416030053469,15.951887924711,16.1186935771983,29387.4933307302,0.0,1.0
2008-01-08,18.38,18.61,18.35,18.45,10700,16.1362520669338,16.3381746988922,16.1099143323305,16.1977067810081,12187.8363813494,0.0,1.0
2008-01-09,18.8,18.95,18.24,18.47,21700,16.5049803513795,16.6366690243958,16.0133426387852,16.2152652707436,24717.3878014282,0.0,1.0
2008-01-10,18.79,19.28,18.54,18.88,20900,16.4962011065118,16.9263841050318,16.2767199848179,16.5752143103216,23806.1476981497,0.0,1.0
2008-01-11,18.5,18.9,18.18,18.55,19200,16.2416030053469,16.5927728000571,15.9606671695787,16.2854992296856,21869.762478683,0.0,1.0
2008-01-14,18.73,18.74,18.53,18.68,19000,16.4435256373052,16.452304882173,16.2679407399501,16.3996294129665,21641.9524528634,0.0,1.0
2008-01-15,18.71,18.73,18.53,18.53,16200,16.4786426167763,16.4962574138011,16.3201094435523,16.3201094435523,18393.6266504999,0.06,1.0
2008-01-16,18.6,18.83,17.92,18.81,33900,16.3817612331394,16.5843313989255,15.7828581342935,16.5667166019007,38490.3668797499,0.0,1.0
2008-01-17,18.37,18.61,18.29,18.6,10500,16.1791910673533,16.3905686316519,16.1087318792538,16.3817612331394,11921.79505125,0.0,1.0
2008-01-18,18.33,18.54,18.26,18.41,9900,16.1439614733035,16.3289168420648,16.0823096837164,16.214420661403,11240.54961975,0.0,1.0
2008-01-22,18.13,18.57,17.83,18.03,13500,15.9678135030547,16.3553390376021,15.7035915476815,15.8797395179303,15328.02220875,0.0,1.0
2008-01-23,18.75,18.75,17.56,17.75,19000,16.513872210826,16.513872210826,15.4657917878456,15.633132359582,21572.7719975,0.0,1.0
2008-01-24,19.13,19.52,18.81,18.82,19000,16.8485533542988,17.1920418962839,16.5667166019007,16.5755240004131,21572.7719974999,0.0,1.0
2008-01-25,19.08,19.59,19.08,19.23,12100,16.8045163617366,17.253693685871,16.8045163617366,16.9366273394232,13738.4495352499,0.0,1.0
2008-01-28,18.9,19.75,18.88,18.99,19800,16.6459831885126,17.3946120620701,16.6283683914877,16.7252497751246,22481.0992395,0.0,1.0
2008-01-29,19.03,19.1,18.9,18.9,6000,16.7604793691744,16.8221311587614,16.6459831885126,16.6459831885126,6812.45431499996,0.0,1.0
2008-01-30,18.76,19.0,18.65,18.92,4800,16.5226796093385,16.734057173637,16.4257982257016,16.6635979855375,5449.96345199997,0.0,1.0
2008-01-31,18.84,18.98,18.56,18.56,4300,16.593138797438,16.7164423766122,16.3465316390896,16.3465316390896,4882.25892574998,0.0,1.0
2008-02-01,18.88,18.88,18.47,18.72,9400,16.6283683914877,16.6283683914877,16.2672650524777,16.4874500152887,10672.8450935,0.0,1.0
2008-02-04,19.15,20.44,18.74,18.74,45200,16.8661681513236,18.0023225594285,16.5050648123136,16.5050648123136,51320.489173,0.0,1.0
2008-02-05,18.57,19.34,18.45,19.15,9900,16.3553390376021,17.03350872306,16.2496502554528,16.8661681513236,11240.54961975,0.0,1.0
2008-02-06,18.9,19.14,18.58,18.61,11900,16.6459831885126,16.8573607528112,16.3641464361145,16.3905686316519,13511.36772475,0.0,1.0
2008-02-07,18.4,18.92,18.27,18.87,10000,16.2056132628906,16.6635979855375,16.0911170822289,16.6195609929753,11354.090525,0.0,1.0
2008-02-08,17.86,18.62,17.81,18.43,13100,15.7300137432188,16.3993760301643,15.6859767506566,16.2320354584279,14873.85858775,0.0,1.0
2008-02-11,18.35,18.64,17.34,17.79,20700,16.1615762703284,16.4169908271892,15.2720290205719,15.6683619536317,23502.9673867499,0.0,1.0
2008-02-12,18.41,18.66,18.21,18.5,18900,16.214420661403,16.4346056242141,16.0382726911542,16.293687248015,21459.23109225,0.0,1.0
2008-02-13,18.5,18.8,18.41,18.41,8200,16.293687248015,16.5579092033882,16.214420661403,16.214420661403,9310.35423049998,0.0,1.0
2008-02-14,18.64,19.04,18.46,19.04,8300,16.4169908271892,16.7692867676868,16.2584576539652,16.7692867676868,9423.89513574996,0.0,1.0
2008-02-15,18.49,18.95,18.24,18.56,24900,16.2848798495026,16.6900201810748,16.0646948866916,16.3465316390896,28271.6854072499,0.0,1.0
2008-02-19,18.5,18.98,18.48,18.69,16200,16.293687248015,16.7164423766122,16.2760724509901,16.4610278197514,18393.6266505,0.0,1.0
2008-02-20,18.6,18.77,18.46,18.7,11200,16.3817612331394,16.5314870078509,16.2584576539652,16.4698352182638,12716.581388,0.0,1.0
2008-02-21,18.4,18.69,17.96,18.54,27900,16.2056132628906,16.4610278197514,15.8180877283432,16.3289168420648,31677.9125647499,0.0,1.0
2008-02-22,17.94,18.49,17.91,18.43,14900,15.8004729313183,16.2848798495026,15.774050735781,16.2320354584279,16917.59488225,0.0,1.0
2008-02-25,18.31,18.41,18.08,18.09,116800,16.1263466762786,16.214420661403,15.9237765104925,15.9325839090049,132615.777332,0.0,1.0
2008-02-26,18.04,18.6,17.98,18.25,35700,15.8885469164427,16.3817612331394,15.8357025253681,16.073502285204,40534.10317425,0.0,1.0
2008-02-27,18.34,18.52,17.94,17.94,19500,16.152768871816,16.3113020450399,15.8004729313183,15.8004729313183,22140.4765237499,0.0,1.0
2008-02-28,18.51,18.52,18.32,18.41,4500,16.3024946465274,16.3113020450399,16.1351540747911,16.214420661403,5109.34073625,0.0,1.0
2008-02-29,18.54,19.5,18.31,18.5,54900,16.3289168420648,17.1744270992591,16.1263466762786,16.293687248015,62333.9569822497,0.0,1.0
2008-03-03,18.3,18.59,18.0,18.58,11000,16.1175392777662,16.372953834627,15.853317322393,16.3641464361145,12489.4995775,0.0,1.0
2008-03-04,18.13,18.21,17.7,18.09,10300,15.9678135030547,16.0382726911542,15.5890953670198,15.9325839090049,11694.71324075,0.0,1.0
2008-03-05,20.35,20.4,19.27,19.5,30600,17.9230559728165,17.9670929653787,16.9718569334729,17.1744270992591,34743.5170064999,0.0,1.0
2008-03-06,20.05,20.42,19.83,19.97,26600,17.6588340174433,17.9847077624036,17.4650712501696,17.5883748293438,30201.8807964999,0.0,1.0
2008-03-07,20.07,21.7,19.71,20.05,15000,17.6764488144682,19.112054771996,17.3593824680203,17.6588340174433,17031.1357874999,0.0,1.0
2008-03-10,20.01,20.68,19.74,20.68,27400,17.6236044233935,18.213700123727,17.3858046635576,18.213700123727,31110.2080385,0.0,1.0
2008-03-11,20.25,20.25,19.95,20.1,14800,17.8349819876921,17.8349819876921,17.5707600323189,17.7028710100055,16804.053977,0.0,1.0
2008-03-12,19.88,20.39,19.77,20.32,19000,17.5091082427318,17.9582855668663,17.412226859095,17.8966337772792,21572.7719974999,0.0,1.0
2008-03-13,19.59,20.29,19.48,19.74,10200,17.253693685871,17.8702115817419,17.1568123022342,17.3858046635576,11581.1723355,0.0,1.0
2008-03-14,19.79,20.06,19.46,19.66,11000,17.4298416561198,17.6676414159557,17.1391975052093,17.3153454754581,12489.4995775,0.0,1.0
2008-03-17,20.34,20.78,19.59,19.78,20700,17.9142485743041,18.3017741088515,17.253693685871,17.4210342576074,23502.9673867499,0.0,1.0
2008-03-18,20.91,20.91,20.48,20.5,20400,18.4162702895132,18.4162702895132,18.0375521534782,18.0551669505031,23162.3446709999,0.0,1.0
2008-03-19,20.9,21.1,20.83,20.91,12100,18.4074628910007,18.5836108612496,18.3458111014137,18.4162702895132,13738.44953525,0.0,1.0
2008-03-20,20.46,21.06,19.98,21.0,16800,18.0199373564534,18.5483812671998,17.5971822278562,18.4955368761251,19074.8720819999,0.0,1.0
2008-03-24,20.77,21.0,20.35,20.46,32800,18.292966710339,18.4955368761251,17.9230559728165,18.0199373564534,37241.4169219999,0.0,1.0
2008-03-25,20.99,20.99,20.7,20.92,13800,18.4867294776127,18.4867294776127,18.2313149207519,18.4250776880256,15668.6449245,0.0,1.0
2008-03-26,20.69,21.09,20.69,20.92,20500,18.2225075222395,18.5748034627371,18.2225075222395,18.4250776880256,23275.8855762499,0.0,1.0
2008-03-27,20.89,20.91,20.75,20.75,5800,18.3986554924883,18.4162702895132,18.2753519133141,18.2753519133141,6585.37250449998,0.0,1.0
2008-03-28,20.9,21.06,20.74,21.06,13300,18.4074628910007,18.5483812671998,18.2665445148017,18.5483812671998,15100.94039825,0.0,1.0
2008-03-31,21.27,21.4,20.66,20.86,8600,18.733336635961,18.8478328166228,18.1960853267022,18.372233296951,9764.51785149999,0.0,1.0
2008-04-01,21.27,21.41,21.12,21.15,8300,18.733336635961,18.8566402151352,18.6012256582744,18.6276478538117,9423.89513574999,0.0,1.0
2008-04-02,21.0,21.31,21.0,21.27,15400,18.4955368761251,18.7685662300108,18.4955368761251,18.733336635961,17485.2994085,0.0,1.0
2008-04-03,20.93,21.12,20.81,20.97,6100,18.4338850865381,18.6012256582744,18.3281963043888,18.4691146805878,6925.99522024997,0.0,1.0
2008-04-04,20.89,20.98,20.88,20.88,6000,18.3986554924883,18.4779220791003,18.3898480939759,18.3898480939759,6812.45431499998,0.0,1.0
2008-04-07,21.64,22.0,20.96,21.1,17500,19.0592103809213,19.3762767273692,18.4603072820754,18.5836108612496,19869.65841875,0.0,1.0
2008-04-08,21.29,21.73,21.13,21.73,13800,18.7509514329859,19.1384769675333,18.6100330567869,19.1384769675333,15668.6449245,0.0,1.0
2008-04-09,21.35,21.43,21.27,21.4,6100,18.8037958240606,18.8742550121601,18.733336635961,18.8478328166228,6925.99522024997,0.0,1.0
2008-04-10,21.39,21.44,21.22,21.44,9200,18.8390254181103,18.8830624106725,18.6892996433988,18.8830624106725,10445.763283,0.0,1.0
2008-04-11,21.44,21.54,21.25,21.33,31500,18.8830624106725,18.9711363957969,18.7157218389362,18.7861810270357,35765.38515375,0.0,1.0
2008-04-14,21.2,21.44,21.2,21.38,12000,18.671684846374,18.8830624106725,18.671684846374,18.8302180195979,13624.9086299999,0.0,1.0
2008-04-15,21.2,21.31,21.07,21.22,14900,18.671684846374,18.7685662300108,18.5571886657122,18.6892996433988,16917.5948822499,0.0,1.0
2008-04-16,21.57,22.19,21.42,22.19,13300,19.0504029824089,19.597980629562,18.917924519388,19.597980629562,15059.0515205849,0.06,1.0
2008-04-17,21.43,21.69,21.19,21.69,6600,18.9267564169227,19.1563857528256,18.7147908760892,19.1563857528256,7472.91278465116,0.0,1.0
2008-04-18,21.55,21.71,21.44,21.5,4600,19.0327391873394,19.1740495478951,18.9355883144574,18.9885796996658,5208.3937589993,0.0,1.0
2008-04-21,22.62,22.68,21.47,21.6,15200,19.9777522235554,20.0307436087637,18.9620840070616,19.0768986750131,17210.3445949542,0.0,1.0
2008-04-22,23.87,24.03,22.72,22.72,39000,21.0817394153964,21.2230497759521,20.0660711989026,20.0660711989026,44158.1210002114,0.0,1.0
2008-04-23,22.88,24.0,22.22,24.0,47900,20.2073815594583,21.1965540833479,19.6244763221662,21.1965540833479,54235.2306643622,0.0,1.0
2008-04-24,21.83,23.0,20.89,23.0,57900,19.2800323183118,20.313364329875,18.4498339500474,20.313364329875,65557.8257926216,0.0,1.0
2008-04-25,22.18,22.89,21.68,21.99,32100,19.5891487320273,20.216213456993,19.1475538552909,19.4213426788675,36345.5303617125,0.0,1.0
2008-04-28,22.42,23.09,22.32,22.43,22000,19.8011142728608,20.3928514076876,19.7127952975135,19.8099461703955,24909.7092821705,0.0,1.0
2008-04-29,21.21,22.51,21.14,22.51,12300,18.7324546711587,19.8806013506734,18.6706313884156,19.8806013506734,13926.792007759,0.0,1.0
2008-04-30,20.36,21.23,20.36,20.54,21100,17.9817433807068,18.7501184662281,17.9817433807068,18.1407175363319,23890.6757206272,0.0,1.0
2008-05-01,20.25,20.66,20.02,20.14,23100,17.8845925078248,18.2467003067486,17.681458864526,17.7874416349428,26155.194746279,0.0,1.0
2008-05-02,19.99,20.26,19.83,20.26,9800,17.6549631719218,17.8934244053595,17.5136528113662,17.8934244053595,11096.1432256942,0.0,1.0
2008-05-05,19.41,20.08,19.27,20.03,12400,17.1427131149076,17.7344502497344,17.0190665494214,17.6902907620607,14040.0179590416,0.0,1.0
2008-05-06,20.71,20.86,19.51,19.86,25300,18.2908597944223,18.4233382574432,17.2310320902549,17.5401485039704,28646.1656744961,0.0,1.0
2008-05-07,22.71,23.36,21.92,22.5,43500,20.0572393013679,20.6313126411253,19.3595193961244,19.8717694531386,49253.2888079281,0.0,1.0
2008-05-08,22.5,24.0,22.2,22.92,38000,19.8717694531386,21.1965540833479,19.6068125270968,20.2427091495972,43025.8614873855,0.0,1.0
2008-05-09,22.55,23.04,22.4,22.4,20000,19.9159289408123,20.348691920014,19.7834504777913,19.7834504777913,22645.1902565186,0.0,1.0
2008-05-12,22.8,23.05,22.55,22.68,21600,20.1367263791805,20.3575238175487,19.9159289408123,20.0307436087637,24456.8054770401,0.0,1.0
2008-05-13,22.96,23.31,22.75,22.75,34400,20.2780367397361,20.5871531534516,20.0925668915068,20.0925668915068,38949.7272412122,0.0,1.0
2008-05-14,22.85,23.32,22.79,22.79,25300,20.1808858668541,20.5959850509863,20.1278944816457,20.1278944816457,28646.1656744961,0.0,1.0
2008-05-15,23.2,23.41,23.02,23.39,10600,20.4900022805696,20.6754721287989,20.3310281249445,20.6578083337294,12001.9508359549,0.0,1.0
2008-05-16,23.42,23.64,22.76,23.07,26300,20.6843040263336,20.8786057720977,20.1013987890416,20.3751876126181,29778.4251873221,0.0,1.0
2008-05-19,23.14,23.37,23.0,23.07,13900,20.4370108953612,20.64014453866,20.313364329875,20.3751876126181,15738.4072282805,0.0,1.0
2008-05-20,22.49,23.22,22.31,23.22,25600,19.8629375556039,20.5076660756391,19.7039633999788,20.5076660756391,28985.8435283439,0.0,1.0
2008-05-21,23.48,23.9,22.57,22.57,42400,20.737295411542,21.1082351080006,19.9335927358817,19.9335927358817,48007.8033438196,0.0,1.0
2008-05-22,23.86,24.37,23.38,23.76,44600,21.0729075178617,21.5233342921328,20.6489764361947,20.9845885425144,50498.7742720365,0.0,1.0
2008-05-23,23.32,23.99,22.74,23.92,9600,20.5959850509863,21.1877221858131,20.0837349939721,21.12589890307,10869.691323129,0.0,1.0
2008-05-27,23.61,24.63,21.65,23.69,20000,20.8521100794935,21.7529636280357,19.1210581626867,20.9227652597713,22645.1902565186,0.0,1.0
2008-05-28,23.49,24.31,23.16,23.6,5800,20.7461273090767,21.4703429069244,20.4546746904307,20.8432781819587,6567.10517439042,0.0,1.0
2008-05-29,23.5,23.98,23.0,23.34,6400,20.7549592066115,21.1788902882784,20.313364329875,20.6136488460558,7246.46088208596,0.0,1.0
2008-05-30,23.15,23.77,23.02,23.52,16900,20.445842792896,20.9934204400491,20.3310281249445,20.7726230016809,19135.1857667582,0.0,1.0
2008-06-02,24.17,24.17,21.27,23.34,19700,21.3466963414382,21.3466963414382,18.785446056367,20.6136488460558,22305.5124026709,0.0,1.0
2008-06-03,24.25,24.44,23.92,24.33,15100,21.4173515217161,21.5851575748759,21.12589890307,21.4880067019939,17097.1186436716,0.0,1.0
2008-06-04,24.32,24.71,23.61,24.33,13300,21.4791748044592,21.8236188083136,20.8521100794935,21.4880067019939,15059.0515205849,0.0,1.0
2008-06-05,25.3,25.34,23.69,24.61,50700,22.3447007628625,22.3800283530015,20.9227652597713,21.7352998329663,57405.5573002749,0.0,1.0
2008-06-06,25.72,26.46,24.68,25.27,41800,22.7156404593211,23.369200876891,21.7971231157094,22.3182050702584,47328.4476361241,0.0,1.0
2008-06-09,24.69,25.7,24.34,25.7,13900,21.8059550132441,22.6979766642517,21.4968385995286,22.6979766642517,15738.4072282805,0.0,1.0
2008-06-10,24.67,25.29,23.62,24.63,12400,21.7882912181747,22.3358688653278,20.8609419770282,21.7529636280357,14040.0179590416,0.0,1.0
2008-06-11,24.78,25.27,24.2,24.67,44700,21.8854420910567,22.3182050702584,21.3731920340424,21.7882912181747,50612.0002233192,0.0,1.0
2008-06-12,25.07,25.07,24.18,24.85,33200,22.1415671195638,22.1415671195638,21.355528238973,21.9472653737998,37591.015825821,0.0,1.0
2008-06-13,25.01,25.3,24.75,25.0,26000,22.0885757343554,22.3447007628625,21.8589463984525,22.0797438368207,29438.7473334743,0.0,1.0
2008-06-16,25.98,26.17,25.4,25.7,50700,22.9452697952241,23.1130758483839,22.4330197382098,22.6979766642517,57405.5573002747,0.0,1.0
2008-06-17,25.61,26.0,25.51,26.0,19000,22.6184895864391,22.9629335902935,22.5301706110918,22.9629335902935,21512.9307436927,0.0,1.0
2008-06-18,24.69,25.69,24.34,25.69,12500,21.8059550132441,22.6891447667169,21.4968385995286,22.6891447667169,14153.2439103242,0.0,1.0
2008-06-19,24.64,24.7,23.94,24.62,32900,21.7617955255705,21.8147869107788,21.1435626981395,21.744131730501,37251.3379719732,0.0,1.0
2008-06-20,24.46,24.6,23.43,24.55,16600,21.6028213699454,21.7264679354316,20.6931359238684,21.6823084477579,18795.5079129105,0.0,1.0
2008-06-23,22.39,23.98,21.84,23.8,32800,19.7746185802566,21.1788902882784,19.2888642158466,21.0199161326533,37138.1120206906,0.0,1.0
2008-06-24,22.95,23.41,21.61,22.3,25500,20.2692048422014,20.6754721287989,19.0857305725478,19.6951315024441,28872.6175770613,0.0,1.0
2008-06-25,23.05,23.98,22.35,23.15,19500,20.3575238175487,21.1788902882784,19.7392909901177,20.445842792896,22079.0605001057,0.0,1.0
2008-06-26,22.24,23.32,21.93,23.17,19300,19.6421401172357,20.5959850509863,19.3683512936591,20.4635065879654,21852.6085975405,0.0,1.0
2008-06-27,20.7,22.32,20.46,22.2,385200,18.2820278968875,19.7127952975135,18.0700623560541,19.6068125270968,436146.36434055,0.0,1.0
2008-06-30,20.59,21.12,19.09,20.97,71800,18.1848770240055,18.6529675933461,16.8600923937963,18.5204891303252,81296.2330209021,0.0,1.0
2008-07-01,21.75,21.76,20.13,20.13,57900,19.209377138034,19.2182090355687,17.778609737408,17.778609737408,65557.8257926215,0.0,1.0
2008-07-02,20.28,22.48,20.22,21.76,37100,17.9110882004289,19.8541056580692,17.8580968152206,19.2182090355687,42006.8279258422,0.0,1.0
2008-07-03,20.16,21.33,20.08,20.35,17200,17.8051054300122,18.8384374415754,17.7344502497344,17.972911483172,19474.8636206061,0.0,1.0
2008-07-07,19.85,21.87,19.04,19.77,81000,17.5313166064356,19.3153599084507,16.8159329061226,17.4606614261578,91713.0205389008,0.0,1.0
2008-07-08,20.44,20.77,19.66,19.93,52700,18.0523985609846,18.3438511796306,17.3635105532758,17.6019717867135,59670.0763259267,0.0,1.0
2008-07-09,20.67,22.05,20.32,20.52,66200,18.2555322042834,19.4743340640759,17.9464157905679,18.1230537412624,74955.5797490766,0.0,1.0
2008-07-10,20.99,20.99,20.24,20.73,51100,18.5381529253947,18.5381529253947,17.87576061029,18.3085235894917,57858.461105405,0.0,1.0
2008-07-11,20.89,21.11,20.67,20.92,50800,18.4498339500474,18.6441356958114,18.2555322042834,18.4763296426516,57518.7832515573,0.0,1.0
2008-07-14,20.93,21.13,20.68,20.89,53600,18.5381529253947,18.7152972438409,18.3167225273369,18.5027240617054,60515.6298210931,0.06,1.0
2008-07-15,21.35,21.55,20.73,20.93,53400,18.9101559941317,19.0873003125779,18.3610086069485,18.5381529253947,60289.8252322085,0.0,1.0
2008-07-16,22.09,22.2,21.43,21.59,51200,19.5655899723826,19.663019347528,18.9810137215102,19.1227291762671,57805.9747544772,0.0,1.0
2008-07-17,22.25,22.5,22.09,22.1,52000,19.7073054271396,19.9287358251973,19.5655899723826,19.5744471883049,58709.1931100157,0.0,1.0
2008-07-18,22.14,22.6,22.08,22.24,24300,19.6098760519942,20.0173079844204,19.5567327564603,19.6984482112173,27435.2575494881,0.0,1.0
2008-07-21,22.45,22.73,21.9,22.1,56600,19.8844497455858,20.1324517914104,19.3973028698587,19.5744471883049,63902.6986543633,0.0,1.0
2008-07-22,22.44,22.54,22.28,22.3,55300,19.8755925296635,19.9641646888866,19.7338770749065,19.7515915067511,62434.9688266129,0.0,1.0
2008-07-23,22.93,23.47,22.37,22.4,33900,20.3095961098566,20.7878857696614,19.8135920182073,19.8401636659742,38273.8778159527,0.0,1.0
2008-07-24,22.63,23.17,22.57,23.0,29200,20.0438796321873,20.5221692919921,19.9907363366535,20.3715966213128,32967.4699771628,0.0,1.0
2008-07-25,22.05,22.73,21.98,22.73,37200,19.5301611086934,20.1324517914104,19.4681605972372,20.1324517914104,41999.6535325497,0.0,1.0
2008-07-28,21.96,22.48,21.62,21.86,30200,19.4504461653926,19.9110213933527,19.149300824034,19.3618740061695,34096.4929215861,0.0,1.0
2008-07-29,21.98,22.58,21.77,22.0,28800,19.4681605972372,19.9995935525758,19.2821590628687,19.4858750290818,32515.8607993934,0.0,1.0
2008-07-30,21.89,22.32,21.8,21.81,42500,19.3884456539364,19.7693059385957,19.3087307106356,19.3175879265579,47983.4751379937,0.0,1.0
2008-07-31,21.65,22.65,21.55,21.8,33100,19.175872471801,20.061594064032,19.0873003125779,19.3087307106356,37370.6594604139,0.0,1.0
2008-08-01,21.75,21.98,21.49,21.65,95400,19.2644446310241,19.4681605972372,19.034157017044,19.175872471801,107708.78889799,0.0,1.0
2008-08-04,21.6,21.82,21.07,21.66,49800,19.1315863921894,19.3264451424802,18.662153948307,19.1847296877233,56225.3426322845,0.0,1.0
2008-08-05,21.89,22.13,21.7,21.7,25600,19.3884456539364,19.6010188360718,19.2201585514125,19.2201585514125,28902.9873772386,0.0,1.0
2008-08-06,21.26,21.97,20.89,21.97,31200,18.8304410508309,19.4593033813149,18.5027240617054,19.4593033813149,35225.5158660095,0.0,1.0
2008-08-07,19.01,20.2,18.87,20.2,76300,16.8375674683112,17.891576163066,16.7135664453988,17.891576163066,86144.4506595038,0.0,1.0
2008-08-08,19.0,19.48,18.7,18.93,81500,16.8287102523888,17.2538566166597,16.5629937747195,16.7667097409327,92015.3699705058,0.0,1.0
2008-08-11,19.95,20.11,19.03,19.1,96600,17.6701457650083,17.8118612197652,16.8552819001558,16.9172824116119,109063.616431299,0.0,1.0
2008-08-12,20.0,20.13,19.83,19.9,27600,17.7144318446198,17.8295756516099,17.5638591739406,17.6258596853967,31161.0332660854,0.0,1.0
2008-08-13,19.95,20.09,19.64,19.92,27200,17.6701457650083,17.7941467879206,17.3955720714167,17.6435741172414,30709.424088316,0.0,1.0
2008-08-14,19.85,19.96,19.72,19.9,37000,17.5815736057852,17.6790029809306,17.4664297987952,17.6258596853967,41773.8489436651,0.0,1.0
2008-08-15,19.84,20.0,19.1,19.1,38800,17.5727163898629,17.7144318446198,16.9172824116119,16.9172824116119,43806.0902436271,0.0,1.0
2008-08-18,19.88,20.13,19.53,20.0,23600,17.6081452535521,17.8295756516099,17.2981426962713,17.7144318446198,26644.9414883918,0.0,1.0
2008-08-19,19.63,19.94,19.61,19.88,9000,17.3867148554944,17.661288549086,17.3690004236497,17.6081452535521,10161.2064998104,0.0,1.0
2008-08-20,19.07,19.8,19.0,19.8,9700,16.890710763845,17.5372875261736,16.8287102523888,17.5372875261736,10951.5225609068,0.0,1.0
2008-08-21,18.5,18.97,18.5,18.71,12600,16.3858494562733,16.8021386046219,16.3858494562733,16.5718509906419,14225.6890997346,0.0,1.0
2008-08-22,18.47,18.57,18.29,18.57,13400,16.3592778085064,16.4478499677295,16.1998479219048,16.4478499677295,15128.9074552733,0.0,1.0
2008-08-25,18.5,18.69,18.3,18.54,26600,16.3858494562733,16.5541365587972,16.2087051378271,16.4212783199626,30032.010321662,0.0,1.0
2008-08-26,18.84,18.98,18.41,18.43,13600,16.6869947976319,16.8109958205442,16.3061345129726,16.3238489448172,15354.712044158,0.0,1.0
2008-08-27,19.32,19.34,18.76,19.0,11300,17.1121411619028,17.1298555937474,16.6161370702534,16.8287102523888,12757.9592719842,0.0,1.0
2008-08-28,19.87,20.0,19.26,19.26,16200,17.5992880376298,17.7144318446198,17.0589978663689,17.0589978663689,18290.1716996588,0.0,1.0
2008-08-29,20.93,21.06,19.94,19.94,23100,18.5381529253947,18.6532967323847,17.661288549086,17.661288549086,26080.43001618,0.0,1.0
2008-09-02,20.62,21.65,20.43,21.2,30800,18.263579231803,19.175872471801,18.0952921292792,18.777297755297,34773.9066882402,0.0,1.0
2008-09-03,19.31,20.74,19.05,20.6,37300,17.1032839459804,18.3698658228708,16.8729963320004,18.2458647999584,42112.5558269923,0.0,1.0
2008-09-04,18.69,19.2,18.45,19.2,39700,16.5541365587972,17.005854570835,16.3415633766618,17.005854570835,44822.2108936084,0.0,1.0
2008-09-05,18.64,18.8,18.5,18.69,43600,16.5098504791857,16.6515659339426,16.3858494562733,16.5541365587972,49225.4003768594,0.0,1.0
2008-09-08,19.04,19.79,18.75,19.0,54900,16.8641391160781,17.5284303102513,16.6072798543311,16.8287102523888,61983.3596488436,0.0,1.0
2008-09-09,18.45,19.48,18.45,18.96,42400,16.3415633766618,17.2538566166597,16.3415633766618,16.7932813886996,47870.5728435514,0.0,1.0
2008-09-10,18.54,19.05,18.5,18.59,35600,16.4212783199626,16.8729963320004,16.3858494562733,16.4655643995741,40193.2168214723,0.0,1.0
2008-09-11,18.6,18.89,18.45,18.5,32100,16.4744216154964,16.7312808772434,16.3415633766618,16.3858494562733,36241.6365159906,0.0,1.0
2008-09-12,18.44,18.79,18.26,18.47,24900,16.3327061607395,16.6427087180203,16.1732762741379,16.3592778085064,28112.6713161422,0.0,1.0
2008-09-15,16.84,18.51,16.44,18.51,43900,14.9155516131699,16.3947066721957,14.5612629762775,16.3947066721957,49564.1072601865,0.0,1.0
2008-09-16,17.56,17.74,16.57,16.9,34400,15.5532711595762,15.7127010461778,14.6764067832675,14.9686949087038,38838.3892881644,0.0,1.0
2008-09-17,17.1,17.84,17.0,17.25,49900,15.14583922715,15.8012732054009,15.0572670679269,15.2786974659846,56338.2449267266,0.0,1.0
2008-09-18,17.5,17.5,16.59,17.41,100500,15.5001278640424,15.5001278640424,14.6941212151122,15.4204129207416,113466.80591455,0.0,1.0
2008-09-19,17.87,18.5,17.48,18.5,100600,15.8278448531678,16.3858494562733,15.4824134321977,16.3858494562733,113579.708208992,0.0,1.0
2008-09-22,17.78,18.32,17.57,17.87,70000,15.748129909867,16.2264195696718,15.5621283754985,15.8278448531678,79031.6061096369,0.0,1.0
2008-09-23,17.4,18.06,16.89,17.82,60000,15.4115557048193,15.9961319556917,14.9598376927814,15.7835587735563,67741.3766654027,0.0,1.0
2008-09-24,17.56,17.83,16.87,17.43,64700,15.5532711595762,15.7924159894786,14.9421232609368,15.4381273525862,73047.7845041929,0.0,1.0
2008-09-25,17.88,18.45,17.45,17.62,47500,15.8367020690901,16.3415633766618,15.4558417844308,15.6064144551101,53628.5898601107,0.0,1.0
2008-09-26,17.69,17.75,17.2,17.68,48300,15.6684149665662,15.7215582621001,15.2344113863731,15.6595577506439,54531.8082156495,0.0,1.0
2008-09-29,15.97,17.59,15.84,17.59,53900,14.1449738279289,15.5798428073431,14.0298300209389,15.5798428073431,60854.3367044204,0.0,1.0
2008-09-30,17.05,17.44,15.97,16.03,27200,15.1015531475384,15.4469845685085,14.1449738279289,14.1981171234628,30709.424088316,0.0,1.0
2008-10-01,16.34,17.25,16.34,17.07,10600,14.4726908170544,15.2786974659846,14.4726908170544,15.119267579383,11967.6432108878,0.0,1.0
2008-10-02,16.54,16.8,15.91,16.23,53600,14.6498351355006,14.8801227494807,14.0918305323951,14.375261441909,60515.6298210933,0.0,1.0
2008-10-03,16.35,16.65,15.8,16.5,62300,14.4815480329767,14.747264510646,13.9944011572497,14.6144062718114,70338.1294375767,0.0,1.0
2008-10-06,16.28,16.58,14.94,16.28,109800,14.4195475215205,14.6852639991898,13.232680587931,14.4195475215205,123966.719297688,0.0,1.0
2008-10-07,15.3,16.24,15.16,16.24,218700,13.5515403611342,14.3841186578313,13.4275393382218,14.3841186578313,246917.317945393,0.0,1.0
2008-10-08,14.35,15.19,14.35,14.5,96800,12.7101048485147,13.4541109859888,12.7101048485147,12.8429630873494,109289.421020184,0.0,1.0
2008-10-09,13.5,14.43,13.13,14.43,74400,11.9572414951184,12.7809625758932,11.6295245059929,12.7809625758932,83999.3070650995,0.0,1.0
2008-10-10,13.58,13.58,11.5,12.95,98400,12.0280992224969,12.0280992224969,10.1857983106564,11.4700946193913,111095.85773126,0.0,1.0
2008-10-13,16.44,16.44,13.85,13.92,38800,14.5612629762775,14.5612629762775,12.2672440523992,12.3292445638554,43806.0902436272,0.0,1.0
2008-10-14,14.69,17.22,14.09,16.83,62800,13.0643934854071,15.3144217711852,12.5307899393728,14.9675794662629,70614.2233874436,0.06,1.0
2008-10-15,13.61,14.93,13.61,14.93,85500,12.1039071025453,13.2778349038209,12.1039071025453,13.2778349038209,96138.7913953254,0.0,1.0
2008-10-16,15.2,15.41,13.4,13.75,86100,13.5179564995363,13.7047177406483,11.9171458614333,12.22841459662,96813.4495805555,0.0,1.0
2008-10-17,13.83,14.87,13.75,14.87,95300,12.2995617360913,13.2244745492174,12.22841459662,13.2244745492174,107158.208420754,0.0,1.0
2008-10-20,14.83,14.83,13.7,13.91,44700,13.1889009794818,13.1889009794818,12.1839476344505,12.3707088755625,50262.0347996612,0.0,1.0
2008-10-21,13.66,14.6,13.45,14.6,62900,12.1483740647149,12.984352953502,11.9616128236028,12.984352953502,70726.666418315,0.0,1.0
2008-10-22,12.79,13.7,12.23,13.44,63800,11.3746489229651,12.1839476344505,10.8766189466664,11.9527194311689,71738.6536961606,0.0,1.0
2008-10-23,12.02,13.21,11.78,12.82,92400,10.6898577055544,11.7481714051891,10.4764162871406,11.4013291002668,103897.360525474,0.0,1.0
2008-10-24,11.84,12.6,11.34,11.55,53300,10.5297766417441,11.2056744667209,10.0851070200488,10.2718682611608,59932.1354546294,0.0,1.0
2008-10-27,10.8,11.68,10.8,11.68,92400,9.6048638286179,10.3874823628016,9.6048638286179,10.3874823628016,103897.360525474,0.0,1.0
2008-10-28,10.95,11.74,10.78,10.95,103200,9.73826471512648,10.440842717405,9.58707704375009,9.73826471512648,116041.20785962,0.0,1.0
2008-10-29,12.05,12.58,10.81,11.05,76900,10.7165378828561,11.1878876818531,9.61375722105181,9.82719863946554,86468.6907403566,0.0,1.0
2008-10-30,11.61,12.82,11.2,12.82,59300,10.3252286157642,11.4013291002668,9.96059952597412,11.4013291002668,66678.7173069334,0.0,1.0
2008-10-31,12.58,12.58,10.81,11.41,85400,11.1878876818531,11.1878876818531,9.61375722105181,10.1473607670861,96026.3483644532,0.0,1.0
2008-11-03,12.04,12.99,11.77,12.92,105700,10.7076444904222,11.5525167716432,10.4675228947067,11.4902630246059,118852.283631413,0.0,1.0
2008-11-04,12.46,12.86,11.83,11.9,61200,11.0811669726462,11.4369026700024,10.5208832493102,10.5831369963475,68815.1348934959,0.0,1.0
2008-11-05,11.79,12.67,11.78,12.46,61800,10.4853096795745,11.2679282137582,10.4764162871406,11.0811669726462,69489.7930787265,0.0,1.0
2008-11-06,11.43,12.88,11.06,11.68,77200,10.1651475519539,11.4546894548702,9.83609203189944,10.3874823628016,86806.0198329723,0.0,1.0
2008-11-07,11.78,12.23,10.86,11.11,68300,10.4764162871406,10.8766189466664,9.65822418322133,9.88055899406897,76798.5900853886,0.0,1.0
2008-11-10,11.14,12.21,10.91,11.87,47900,9.90723917137069,10.8588321617986,9.70269114539086,10.5564568190458,53860.2117875564,0.0,1.0
2008-11-11,11.41,11.48,10.83,11.0,166200,10.1473607670861,10.2096145141235,9.63154400591962,9.78273167729601,186880.317308808,0.0,1.0
2008-11-12,11.07,11.12,10.72,11.12,104600,9.84498542433335,9.88945238650287,9.53371668914666,9.88945238650287,117615.410291825,0.0,1.0
2008-11-13,12.2,12.21,10.63,11.08,40700,10.8499387693647,10.8588321617986,9.45367615724151,9.85387881676725,45764.313564792,0.0,1.0
2008-11-14,11.38,12.35,11.11,12.06,38200,10.1206805897844,10.9833396558732,9.88055899406897,10.72543127529,42953.2377929991,0.0,1.0
2008-11-17,12.02,12.81,10.85,11.3,80300,10.6898577055544,11.3924357078329,9.64933079078743,10.0495334503132,90291.7537899951,0.0,1.0
2008-11-18,12.46,13.49,12.02,12.02,97600,11.0811669726462,11.9971863933385,10.6898577055544,10.6898577055544,109744.398130804,0.0,1.0
2008-11-19,12.72,13.57,12.24,12.3,143800,11.3123951759278,12.0683335328097,10.8855123391003,10.9388726937037,161693.07839354,0.0,1.0
2008-11-20,11.78,13.09,11.42,12.63,136400,10.4764162871406,11.6414506959823,10.15625415952,11.2323546440226,153372.294109034,0.0,1.0
2008-11-21,12.34,12.74,11.21,11.88,51900,10.9744462634393,11.3301819607956,9.96949291840803,10.5653502114797,58357.9330224256,0.0,1.0
2008-11-24,13.5,13.93,12.44,12.44,43600,12.0060797857724,12.3884956604303,11.0633801877784,11.0633801877784,49025.1614600721,0.0,1.0
2008-11-25,12.24,13.52,11.7,13.27,49500,10.8855123391003,12.0238665706402,10.4052691476694,11.8015317597925,55659.3002815039,0.0,1.0
2008-11-26,13.1,13.27,12.01,12.01,57600,11.6503440884162,11.8015317597925,10.6809643131205,10.6809643131205,64767.1857821135,0.0,1.0
2008-11-28,12.59,13.07,11.87,13.07,23700,11.196781074287,11.6236639111144,10.5564568190458,11.6236639111144,26648.9983165988,0.0,1.0
2008-12-01,11.11,12.43,11.11,12.43,87600,9.88055899406897,11.0544867953445,9.88055899406897,11.0544867953445,98500.0950436313,0.0,1.0
2008-12-02,12.25,12.39,11.11,11.29,171400,10.8944057315342,11.0189132256089,9.88055899406897,10.0406400578793,192727.354914137,0.0,1.0
2008-12-03,11.95,12.13,11.4,12.06,65100,10.627603958517,10.7876850223273,10.1384673746522,10.72543127529,73200.4130974934,0.0,1.0
2008-12-04,11.29,12.36,10.91,11.85,91300,10.0406400578793,10.9922330483072,9.70269114539086,10.538670034178,102660.487185885,0.0,1.0
2008-12-05,12.2,12.2,10.7,11.23,80500,10.8499387693647,10.8499387693647,9.51592990427885,9.98727970327584,90516.6398517386,0.0,1.0
2008-12-08,12.24,12.34,11.97,12.25,48500,10.8855123391003,10.9744462634393,10.6453907433848,10.8944057315342,54534.8699727867,0.0,1.0
2008-12-09,12.04,12.76,11.83,12.34,78000,10.7076444904222,11.3479687456634,10.5208832493102,10.9744462634393,87705.5640799455,0.0,1.0
2008-12-10,12.23,12.71,11.69,11.99,379800,10.8766189466664,11.3035017834938,10.3963757552355,10.6631775282527,427058.631250812,0.0,1.0
2008-12-11,11.97,12.26,11.69,12.15,119900,10.6453907433848,10.9032991239681,10.3963757552355,10.8054718071951,134819.194015199,0.0,1.0
2008-12-12,12.09,12.12,11.4,11.75,44200,10.7521114525917,10.7787916298934,10.1384673746522,10.4497361098389,49699.8196453026,0.0,1.0
2008-12-15,12.27,12.88,11.67,11.9,245900,10.912192516402,11.4546894548702,10.3785889703677,10.5831369963475,276497.412913573,0.0,1.0
2008-12-16,14.94,14.94,12.03,12.33,47300,13.2867282962548,13.2867282962548,10.6987510979883,10.9655528710054,53185.5536023259,0.0,1.0
2008-12-17,13.7,15.1,13.53,14.64,45100,12.1839476344505,13.4290225751972,12.0327599630741,13.0199265232376,50711.806923148,0.0,1.0
2008-12-18,12.29,13.81,12.1,13.73,74300,10.9299793012698,12.2817749512234,10.7610048450256,12.2106278117522,83545.171937692,0.0,1.0
2008-12-19,13.93,15.55,12.22,12.66,73100,12.3884956604303,13.829225234723,10.8677255542325,11.2590348213243,82195.8555672313,0.0,1.0
2008-12-22,12.82,14.21,12.51,13.99,23700,11.4013291002668,12.6375106485797,11.1256339348157,12.4418560150337,26648.9983165989,0.0,1.0
2008-12-23,13.05,13.44,12.78,12.96,19200,11.6058771262466,11.9527194311689,11.3657555305312,11.5258365943415,21589.0619273713,0.0,1.0
2008-12-24,14.8,15.04,13.11,13.11,18200,13.1622208021801,13.3756622205938,11.6592374808501,11.6592374808501,20464.631618654,0.0,1.0
2008-12-26,13.9,14.99,13.64,14.8,22200,12.3618154831286,13.3311952584243,12.1305872798471,13.1622208021801,24962.352853523,0.0,1.0
2008-12-29,12.37,14.04,12.27,13.95,25100,11.0011264407411,12.4863229772033,10.912192516402,12.4062824452981,28223.2007488029,0.0,1.0
2008-12-30,13.6,13.68,12.36,12.63,23900,12.0950137101114,12.1661608495827,10.9922330483072,11.2323546440226,26873.8843783424,0.0,1.0
2008-12-31,14.95,15.23,13.59,13.78,35400,13.2956216886887,13.544636676838,12.0861203176775,12.2550947739217,39804.8329285907,0.0,1.0
2009-01-02,15.72,15.77,15.13,15.13,9600,13.9804129060994,14.0248798682689,13.455702752499,13.455702752499,10794.5309636856,0.0,1.0
2009-01-05,16.97,17.24,15.59,15.67,22400,15.0920869603376,15.332208556053,13.8647988044586,13.9359459439299,25187.2389152664,0.0,1.0
2009-01-06,15.58,18.04,15.36,17.05,36000,13.8559054120247,16.0436799507655,13.6602507784788,15.1632340998088,40479.4911138211,0.0,1.0
2009-01-07,14.95,15.69,14.76,15.56,22600,13.2956216886887,13.9537327287977,13.1266472324445,13.8381186271569,25412.1249770099,0.0,1.0
2009-01-08,16.4,16.6,14.55,14.94,22700,14.585163591605,14.7630314402831,12.9398859913325,13.2867282962548,25524.5680078816,0.0,1.0
2009-01-09,15.37,16.32,15.04,16.32,18300,13.6691441709127,14.5140164521337,13.3756622205938,14.5140164521337,20577.0746495257,0.0,1.0
2009-01-12,15.15,15.4,14.49,15.31,25700,13.4734895373668,13.6958243482144,12.886525636729,13.6157838163093,28897.8589340333,0.0,1.0
2009-01-13,14.37,15.93,14.03,15.12,23400,12.7798049275222,14.1671741472114,12.4774295847694,13.4468093600651,26311.6692239836,0.0,1.0
2009-01-14,13.22,14.22,12.52,14.18,28500,11.8104251522265,12.7038007310636,11.1850622470405,12.6680657079101,31901.4764620028,0.06,1.0
2009-01-15,14.13,14.13,12.6,13.22,21500,12.6233969289682,12.6233969289682,11.2565322933475,11.8104251522265,24066.0261029145,0.0,1.0
2009-01-16,13.55,14.17,13.08,14.17,17400,12.1052390932427,12.6591319521217,11.6853525711893,12.6591319521217,19476.6908925913,0.0,1.0
2009-01-20,12.75,13.4,12.25,13.4,70900,11.390538630173,11.9712327564171,10.9438508407545,11.9712327564171,79361.9186370531,0.0,1.0
2009-01-21,14.53,14.53,12.57,12.72,27200,12.9807471605031,12.9807471605031,11.2297310259823,11.3637373628079,30446.321395315,0.0,1.0
2009-01-22,14.43,15.26,13.99,14.3,40300,12.8914096026193,13.6329113330541,12.498324347931,12.7752707773705,45109.8070673236,0.0,1.0
2009-01-23,14.03,15.05,13.36,13.99,31600,12.5340593710845,13.4453024614983,11.9354977332637,12.498324347931,35371.4616210279,0.0,1.0
2009-01-26,12.97,14.1,12.76,13.95,29000,11.5870812575172,12.5965956616031,11.3994723859614,12.4625893247775,32461.1514876521,0.0,1.0
2009-01-27,13.18,13.45,12.9,13.04,14400,11.774690129073,12.015901535359,11.5245449669986,11.6496175480358,16118.6407386962,0.0,1.0
2009-01-28,13.73,13.84,12.96,13.32,35600,12.2660466974334,12.3643180111055,11.5781475017288,11.8997627101102,39848.8618262212,0.0,1.0
2009-01-29,13.09,13.68,12.84,13.56,19700,11.6942863269776,12.2213779184915,11.4709424322684,12.1141728490311,22051.1960105775,0.0,1.0
2009-01-30,12.55,13.28,12.44,13.18,33900,11.2118635144056,11.8640276869567,11.1135922007335,11.774690129073,37945.966739014,0.0,1.0
2009-02-02,13.48,13.81,12.42,12.57,35700,12.0427028027241,12.3375167437403,11.0957246891568,11.2297310259823,39960.7968313511,0.0,1.0
2009-02-03,13.54,13.64,12.68,13.63,22800,12.0963053374543,12.185642895338,11.3280023396544,12.1767091395497,25521.1811696024,0.0,1.0
2009-02-04,13.23,13.51,12.87,13.5,18000,11.8193589080148,12.0695040700892,11.4977436996335,12.0605703143008,20148.3009233703,0.0,1.0
2009-02-05,13.86,14.07,12.74,13.17,11900,12.3821855226822,12.569794394238,11.3816048743846,11.7657563732846,13320.2656104504,0.0,1.0
2009-02-06,15.16,15.4,13.8,13.8,15900,13.5435737751704,13.7579839140913,12.328582987952,12.328582987952,17797.6658156438,0.0,1.0
2009-02-09,15.09,15.38,14.57,15.06,17400,13.4810374846518,13.7401164025146,13.0164821836565,13.4542362172867,19476.6908925913,0.0,1.0
2009-02-10,13.1,15.49,12.9,15.03,20500,11.703220082766,13.8383877161867,11.5245449669986,13.4274349499216,22946.6760516162,0.0,1.0
2009-02-11,12.98,13.35,12.74,13.25,8600,11.5960150133056,11.9265639774753,11.3816048743846,11.8372264195916,9626.41044116577,0.0,1.0
2009-02-12,13.04,13.15,12.53,12.82,13000,11.6496175480358,11.7478888617079,11.1939960028289,11.4530749206916,14551.5506668785,0.0,1.0
2009-02-13,13.02,13.42,13.02,13.02,11600,11.631750036459,11.9891002679939,11.631750036459,11.631750036459,12984.4605950609,0.0,1.0
2009-02-17,11.59,12.86,11.23,12.85,35600,10.354222958722,11.4888099438451,10.0326077503406,11.4798761880567,39848.8618262212,0.0,1.0
2009-02-18,11.98,12.33,11.22,11.7,14200,10.7026394344685,11.0153208870614,10.0236739945523,10.4524942723941,15894.7707284365,0.0,1.0
2009-02-19,12.52,13.02,12.1,12.15,36600,11.1850622470405,11.631750036459,10.8098445039289,10.8545132828708,40968.2118775195,0.0,1.0
2009-02-20,11.58,13.13,11.3,12.68,47700,10.3452892029336,11.7300213501311,10.0951440408592,11.3280023396544,53392.9974469313,0.0,1.0
2009-02-23,11.46,12.08,11.16,11.64,27100,10.2380841334732,10.7919769923522,9.97007145982203,10.3988917376638,30334.3863901852,0.0,1.0
2009-02-24,12.0,12.18,11.14,11.65,24300,10.7205069460452,10.8813145502359,9.95220394824529,10.4078254934522,27200.2062465499,0.0,1.0
2009-02-25,10.94,11.99,10.84,11.85,25400,9.77352883247787,10.7115731902568,9.68419127459416,10.5865006092196,28431.4913029781,0.0,1.0
2009-02-26,11.26,11.46,10.78,10.78,19600,10.0594090177057,10.2380841334732,9.63058873986393,9.63058873986393,21939.2610054477,0.0,1.0
2009-02-27,11.59,11.96,11.06,11.21,21000,10.354222958722,10.6847719228917,9.88073390193832,10.0147402387639,23506.3510772653,0.0,1.0
2009-03-02,11.83,12.38,11.51,11.59,47800,10.5686330976429,11.0599896660033,10.282752912415,10.354222958722,53504.932452061,0.0,1.0
2009-03-03,11.42,12.91,11.42,11.98,49600,10.2023491103197,11.533478722787,10.2023491103197,10.7026394344685,55519.762544398,0.0,1.0
2009-03-04,11.02,11.56,10.8,11.56,17000,9.84499887878484,10.3274216913569,9.64845625144068,10.3274216913569,19028.9508720719,0.0,1.0
2009-03-05,10.19,10.82,9.98,10.8,16000,9.10349714835004,9.66632376301742,8.91588827679425,9.64845625144068,17909.6008207736,0.0,1.0
2009-03-06,10.05,10.34,9.58,10.27,32100,8.97842456731285,9.23750348517561,8.55853804525941,9.17496719465701,35931.136646677,0.0,1.0
2009-03-09,9.53,10.04,9.45,9.98,17700,8.51386926631756,8.96949081152448,8.44239922001059,8.91588827679425,19812.4959079808,0.0,1.0
2009-03-10,10.4,10.66,9.66,9.78,10100,9.29110601990584,9.52338367040348,8.63000809156638,8.73721316102683,11305.4355181133,0.0,1.0
2009-03-11,9.37,10.43,9.32,10.43,23900,8.37092917370362,9.31790728727095,8.32626039476177,9.31790728727095,26752.4662260306,0.0,1.0
2009-03-12,10.93,10.93,9.22,9.36,51800,9.7645950766895,9.7645950766895,8.23692283687806,8.36199541791525,57982.3326572545,0.0,1.0
2009-03-13,10.79,11.54,10.41,10.96,15700,9.6395224956523,10.3095541797801,9.30003977569421,9.79139634405461,17573.7958053841,0.0,1.0
2009-03-16,10.79,11.28,10.65,10.94,15900,9.6395224956523,10.0772765292825,9.51444991461511,9.77352883247787,17797.6658156438,0.0,1.0
2009-03-17,11.28,11.28,10.29,10.76,11100,10.0772765292825,10.0772765292825,9.19283470623375,9.61272122828719,12424.7855694117,0.0,1.0
2009-03-18,12.2,12.85,10.51,11.24,30500,10.8991820618126,11.4798761880567,9.38937733357792,10.041541506129,34140.1765645997,0.0,1.0
2009-03-19,12.39,12.79,11.7,12.3,7100,11.0689234217917,11.4262736533265,10.4524942723941,10.9885196196963,7947.38536421826,0.0,1.0
2009-03-20,11.64,12.99,11.64,12.51,25300,10.3988917376638,11.6049487690939,10.3988917376638,11.1761284912521,28319.5562978483,0.0,1.0
2009-03-23,12.85,12.85,11.72,11.92,14100,11.4798761880567,11.4798761880567,10.4703617839708,10.6490368997382,15782.8357233068,0.0,1.0
2009-03-24,12.87,13.34,12.0,12.65,9600,11.4977436996335,11.9176302216869,10.7205069460452,11.3012010722893,10745.7604924641,0.0,1.0
2009-03-25,12.1,12.94,11.73,12.91,21000,10.8098445039289,11.5602799901521,10.4792955397592,11.533478722787,23506.3510772653,0.0,1.0
2009-03-26,12.16,12.37,11.69,12.17,16500,10.8634470386591,11.0510559102149,10.4435605166057,10.8723807944475,18469.2758464228,0.0,1.0
2009-03-27,11.28,11.93,11.09,11.93,15400,10.0772765292825,10.6579706555266,9.90753516930343,10.6579706555266,17237.9907899946,0.0,1.0
2009-03-30,10.15,11.19,10.15,10.7,12800,9.06776212519656,9.99687272718714,9.06776212519656,9.55911869355696,14327.6806566189,0.0,1.0
2009-03-31,10.66,10.67,9.95,10.24,11900,9.52338367040348,9.53231742619185,8.88908700942914,9.1481659272919,13320.2656104504,0.0,1.0
2009-04-01,11.31,11.31,10.56,10.56,9600,10.1040777966476,10.1040777966476,9.43404611251977,9.43404611251977,10745.7604924642,0.0,1.0
2009-04-02,13.11,13.11,11.5,11.5,21000,11.7121538385544,11.7121538385544,10.2738191566266,10.2738191566266,23506.3510772653,0.0,1.0
2009-04-03,12.94,13.07,12.51,13.04,10500,11.5602799901521,11.6764188154009,11.1761284912521,11.6496175480358,11753.1755386326,0.0,1.0
2009-04-06,11.51,12.79,11.19,12.79,15100,10.282752912415,11.4262736533265,9.99687272718714,11.4262736533265,16902.1857746051,0.0,1.0
2009-04-07,10.88,11.33,10.88,11.33,12800,9.71992629774764,10.1219453082243,9.71992629774764,10.1219453082243,14327.6806566189,0.0,1.0
2009-04-08,11.58,11.58,10.88,10.95,9300,10.3452892029336,10.3452892029336,9.71992629774764,9.78246258826624,10409.9554770747,0.0,1.0
2009-04-09,13.02,13.25,11.89,11.95,17100,11.631750036459,11.8372264195916,10.6222356323731,10.6758381671033,19140.8858772018,0.0,1.0
2009-04-13,12.6,12.91,12.27,12.91,13700,11.2565322933475,11.533478722787,10.9617183523312,11.533478722787,15335.0957027873,0.0,1.0
2009-04-14,12.24,12.76,12.01,12.4,10900,10.9349170849661,11.3994723859614,10.7294407018336,11.07785717758,12200.915559152,0.0,1.0
2009-04-15,12.07,12.36,11.76,12.19,18400,10.836645771294,11.0970125711014,10.5583226404654,10.9443837574212,20494.1644017105,0.06,1.0
2009-04-16,11.95,12.12,11.83,12.12,13300,10.7289077851668,10.881536598847,10.6211697990396,10.881536598847,14813.716659932,0.0,1.0
2009-04-17,11.65,12.03,11.6,11.99,12100,10.4595628198488,10.8007331092516,10.4146719922958,10.7648204472092,13477.1407206901,0.0,1.0
2009-04-20,10.84,11.44,10.66,11.44,13100,9.73233141349024,10.2710213441262,9.57072443429944,10.2710213441262,14590.9540033917,0.0,1.0
2009-04-21,10.63,10.8,10.21,10.8,12800,9.54378993776764,9.69641875144784,9.16670698632245,9.69641875144784,14256.8100185812,0.0,1.0
2009-04-22,10.99,11.11,10.56,10.56,9100,9.86700389614924,9.97474188227643,9.48094277919344,9.48094277919344,10135.7008725851,0.0,1.0
2009-04-23,10.61,11.1,10.16,11.1,17300,9.52583360674644,9.96576371676583,9.12181615876945,9.96576371676583,19268.9697907386,0.0,1.0
2009-04-24,10.47,10.74,10.34,10.7,12100,9.40013928959804,9.64254975838424,9.28342313796024,9.60663709634184,13477.14072069,0.0,1.0
2009-04-27,10.1,10.72,10.01,10.27,19400,9.06794716570585,9.62459342736304,8.98714367611045,9.22057597938604,21607.9776844121,0.0,1.0
2009-04-28,10.45,10.45,10.1,10.1,11300,9.38218295857684,9.38218295857684,9.06794716570585,9.06794716570585,12586.0900945287,0.0,1.0
2009-04-29,11.55,11.69,10.38,10.5,31100,10.3697811647428,10.4954754818912,9.31933580000264,9.42707378612984,34639.5930920216,0.0,1.0
2009-04-30,11.26,11.75,11.01,11.55,21600,10.1094143649354,10.5493444749548,9.88496022717043,10.3697811647428,24058.3669063558,0.0,1.0
2009-05-01,10.67,11.26,10.57,11.26,14900,9.57970259981004,10.1094143649354,9.48992094470404,10.1094143649354,16595.8179122547,0.0,1.0
2009-05-04,11.23,11.66,10.71,11.18,38200,10.0824798684036,10.4685409853594,9.61561526185244,10.0375890408506,42547.6673992034,0.0,1.0
2009-05-05,11.34,11.69,11.0,11.21,20400,10.1812396890202,10.4954754818912,9.87598206165984,10.0645235373824,22721.7909671138,0.0,1.0
2009-05-06,11.25,11.46,10.98,11.46,13900,10.1004361994248,10.2889776751474,9.85802573063864,10.2889776751474,15482.0046295531,0.0,1.0
2009-05-07,11.05,11.31,10.55,10.92,19900,9.92087288921283,10.1543051924884,9.47196461368284,9.80415673757503,22164.8843257629,0.0,1.0
2009-05-08,12.0,12.0,11.07,11.25,15600,10.7737986127198,10.7737986127198,9.93882922023403,10.1004361994248,17375.4872101458,0.0,1.0
2009-05-11,11.45,11.88,11.19,11.19,20100,10.2799995096368,10.6660606265926,10.0465672063612,10.0465672063612,22387.6469823033,0.0,1.0
2009-05-12,11.75,11.99,11.27,11.75,19100,10.5493444749548,10.7648204472092,10.118392530446,10.5493444749548,21273.8336996017,0.0,1.0
2009-05-13,10.88,11.6,10.87,11.6,21500,9.76824407553264,10.4146719922958,9.75926591002204,10.4146719922958,23946.9855780856,0.0,1.0
2009-05-14,11.52,11.69,10.75,10.99,16400,10.342846668211,10.4954754818912,9.65152792389484,9.86700389614924,18266.5378363072,0.0,1.0
2009-05-15,11.42,11.75,11.06,11.75,13300,10.253065013105,10.5493444749548,9.92985105472343,10.5493444749548,14813.7166599321,0.0,1.0
2009-05-18,11.4,11.72,11.33,11.55,19800,10.2351086820838,10.522409978423,10.1722615235096,10.3697811647428,22053.5029974928,0.0,1.0
2009-05-19,10.92,11.38,10.86,11.38,11900,9.80415673757503,10.2171523510626,9.75028774451144,10.2171523510626,13254.3780641497,0.0,1.0
2009-05-20,10.58,11.16,10.5,11.01,31900,9.49889911021464,10.0196327098294,9.42707378612984,9.88496022717043,35530.6437181828,0.0,1.0
2009-05-21,10.11,10.65,10.0,10.5,39900,9.07692533121645,9.56174626878884,8.97816551059985,9.42707378612984,44441.149979796,0.0,1.0
2009-05-22,10.01,10.34,10.0,10.15,28300,8.98714367611045,9.28342313796024,8.97816551059985,9.11283799325885,31520.9159004568,0.0,1.0
2009-05-26,11.16,11.16,10.0,10.0,29600,10.0196327098294,10.0196327098294,8.97816551059985,8.97816551059985,32968.8731679691,0.0,1.0
2009-05-27,10.69,11.27,10.56,11.13,16100,9.59765893083124,10.118392530446,9.48094277919344,9.99269821329763,17932.3938514966,0.0,1.0
2009-05-28,11.0,11.17,10.5,10.82,14000,9.87598206165984,10.02861087534,9.42707378612984,9.71437508246904,15593.3859578232,0.0,1.0
2009-05-29,11.52,11.52,10.91,11.01,14200,10.342846668211,10.342846668211,9.79517857206444,9.88496022717043,15816.1486143635,0.0,1.0
2009-06-01,11.82,11.85,11.54,11.77,15800,10.612191633529,10.6391261300608,10.3608029992322,10.567300805976,17598.2498666862,0.0,1.0
2009-06-02,11.82,11.99,11.21,11.7,133200,10.612191633529,10.7648204472092,10.0645235373824,10.5044536474018,148359.929255861,0.0,1.0
2009-06-03,11.4,11.88,10.96,11.76,50300,10.2351086820838,10.6660606265926,9.84006939961744,10.5583226404654,56024.8081198934,0.0,1.0
2009-06-04,11.57,11.61,11.05,11.49,48800,10.387737495764,10.4236501578064,9.92087288921283,10.3159121716792,54354.0881958409,0.0,1.0
2009-06-05,11.34,11.49,11.15,11.47,15200,10.1812396890202,10.3159121716792,10.0106545443188,10.297955840658,16929.9618970652,0.0,1.0
2009-06-08,11.17,11.57,11.17,11.37,48200,10.02861087534,10.387737495764,10.02861087534,10.208174185552,53685.80022622,0.0,1.0
2009-06-09,11.09,11.77,11.09,11.7,28100,9.95678555125523,10.567300805976,9.95678555125523,10.5044536474018,31298.1532439165,0.0,1.0
2009-06-10,11.35,11.4,11.04,11.19,21300,10.1902178545308,10.2351086820838,9.91189472370223,10.0465672063612,23724.2229215453,0.0,1.0
2009-06-11,10.87,11.3,10.83,11.26,22200,9.75926591002204,10.1453270269778,9.72335324797964,10.1094143649354,24726.6548759767,0.0,1.0
2009-06-12,10.8,10.8,10.65,10.8,53800,9.69641875144784,9.69641875144784,9.56174626878884,9.69641875144784,59923.154609349,0.0,1.0
2009-06-15,10.79,11.05,10.69,10.9,17000,9.68744058593724,9.92087288921283,9.59765893083124,9.78620040655384,18934.8258059281,0.0,1.0
2009-06-16,10.05,11.26,10.02,10.8,54600,9.02305633815285,10.1094143649354,8.99612184162105,9.69641875144784,60814.2052355104,0.0,1.0
2009-06-17,11.05,11.2,9.77,10.05,36500,9.92087288921283,10.0555453718718,8.77166770385605,9.02305633815285,40654.1848186104,0.0,1.0
2009-06-18,10.95,11.49,10.86,11.38,111000,9.83109123410683,10.3159121716792,9.75028774451144,10.2171523510626,123633.274379884,0.0,1.0
2009-06-19,11.19,11.2,10.96,11.09,27900,10.0465672063612,10.0555453718718,9.84006939961744,9.95678555125523,31075.3905873763,0.0,1.0
2009-06-22,10.51,11.31,10.29,11.19,35600,9.43605195164044,10.1543051924884,9.23853231040724,10.0465672063612,39651.7528641789,0.0,1.0
2009-06-23,10.6,10.95,10.51,10.57,14500,9.51685544123584,9.83109123410683,9.43605195164044,9.48992094470404,16150.292599174,0.0,1.0
2009-06-24,10.68,10.79,10.55,10.7,28400,9.58868076532064,9.68744058593724,9.47196461368284,9.60663709634184,31632.297228727,0.0,1.0
2009-06-25,10.86,10.86,10.55,10.63,11000,9.75028774451144,9.75028774451144,9.47196461368284,9.54378993776764,12251.9461097182,0.0,1.0
2009-06-26,10.67,10.79,10.55,10.76,55300,9.57970259981004,9.68744058593724,9.47196461368284,9.66050608940544,61593.8745334015,0.0,1.0
2009-06-29,10.62,10.89,10.55,10.67,18200,9.53481177225704,9.77722224104324,9.47196461368284,9.57970259981004,20271.4017451701,0.0,1.0
2009-06-30,10.1,10.74,10.05,10.62,36200,9.06794716570585,9.64254975838424,9.02305633815285,9.53481177225704,40320.0408337999,0.0,1.0
2009-07-01,10.49,10.62,10.11,10.43,23500,9.41809562061924,9.53481177225704,9.07692533121645,9.36422662755564,26174.6121434889,0.0,1.0
2009-07-02,9.98,10.5,9.98,10.5,33800,8.96020917957865,9.42707378612984,8.96020917957865,9.42707378612984,37646.8889553159,0.0,1.0
2009-07-06,10.33,10.38,10.03,10.05,25900,9.27444497244965,9.31933580000264,9.00510000713165,9.02305633815285,28847.7640219728,0.0,1.0
2009-07-07,10.08,10.45,10.08,10.36,17200,9.04999083468465,9.38218295857684,9.04999083468465,9.30137946898144,19157.5884624685,0.0,1.0
2009-07-08,10.28,10.4,10.11,10.16,17600,9.22955414489664,9.33729213102384,9.07692533121645,9.12181615876945,19603.1137755491,0.0,1.0
2009-07-09,10.5,11.2,10.34,10.34,20000,9.42707378612984,10.0555453718718,9.28342313796024,9.28342313796024,22276.2656540331,0.0,1.0
2009-07-10,10.4,10.56,10.32,10.4,11700,9.33729213102384,9.48094277919344,9.26546680693905,9.33729213102384,13031.6154076094,0.0,1.0
2009-07-13,10.91,11.41,10.3,10.3,16900,9.84904756512804,10.300424630441,9.29836754544627,9.29836754544627,18720.4903601867,0.06,1.0
2009-07-14,11.17,11.24,10.84,10.97,19500,10.0837636390908,10.1469564282346,9.78585477598423,9.90321281296559,21600.5658002154,0.0,1.0
2009-07-15,11.49,11.49,11.22,11.25,17400,10.372644960891,10.372644960891,10.1289013456221,10.1559839695408,19274.3510217308,0.0,1.0
2009-07-16,12.12,12.22,11.22,11.48,32300,10.9413800631853,11.0316554762479,10.1289013456221,10.3636174195848,35779.3987357416,0.0,1.0
2009-07-17,12.96,13.03,12.15,12.15,20500,11.699693532911,11.7628863220548,10.9684626871041,10.9684626871041,22708.2871233035,0.0,1.0
2009-07-20,12.13,13.1,11.83,13.06,17400,10.9504076044916,11.8260791111986,10.6795813653038,11.7899689459736,19274.3510217307,0.0,1.0
2009-07-21,12.24,12.24,11.86,12.24,10300,11.0497105588604,11.0497105588604,10.7066639892226,11.0497105588604,11409.5296278061,0.0,1.0
2009-07-22,12.66,13.15,12.0,12.14,23700,11.4288672937233,11.8712168177299,10.8330495675102,10.9594351457978,26252.9953571849,0.0,1.0
2009-07-23,12.6,12.77,12.4,12.61,18600,11.3747020458857,11.5281702480921,11.1941512197606,11.383729587192,20603.6166094363,0.0,1.0
2009-07-24,12.89,12.9,12.02,12.47,12800,11.6365007437672,11.6455282850735,10.8511046501227,11.2573440089044,14178.8329355261,0.0,1.0
2009-07-27,12.8,12.89,12.59,12.85,9300,11.5552528720109,11.6365007437672,11.3656745045795,11.6003905785422,10301.8083047181,0.0,1.0
2009-07-28,13.0,13.05,12.59,12.76,13700,11.7358036981361,11.7809414046674,11.3656745045795,11.5191427067859,15175.7821263052,0.0,1.0
2009-07-29,12.78,12.88,12.72,12.88,5900,11.5371977893984,11.627473202461,11.4830325415608,11.627473202461,6535.55580621902,0.0,1.0
2009-07-30,13.3,13.82,12.34,12.34,27300,12.0066299373238,12.4760620852493,11.139985971923,11.139985971923,30240.7921203017,0.0,1.0
2009-07-31,13.83,13.89,13.28,13.29,10100,12.4850896265555,12.5392548743931,11.9885748547113,11.9976023960176,11187.9853631885,0.0,1.0
2009-08-03,14.13,14.32,13.86,14.32,45400,12.7559158657433,12.9274391505622,12.5121722504743,12.9274391505622,50290.5480681938,0.0,1.0
2009-08-04,14.16,14.41,14.03,14.13,16100,12.7829984896621,13.0086870223185,12.6656404526807,12.7559158657433,17834.3133017163,0.0,1.0
2009-08-05,13.82,14.24,13.82,14.24,10200,12.4760620852493,12.8552188201121,12.4760620852493,12.8552188201121,11298.7574954973,0.0,1.0
2009-08-06,12.73,14.43,12.6,14.42,21100,11.4920600828671,13.026742104931,11.3747020458857,13.0177145636248,23372.9199171562,0.0,1.0
2009-08-07,13.19,13.48,12.92,13.48,14600,11.907326982955,12.1691256808365,11.663583367686,12.1691256808365,16172.7313170844,0.0,1.0
2009-08-10,13.53,13.63,13.01,13.07,5900,12.2142633873678,12.3045388004304,11.7448312394423,11.7989964872799,6535.55580621902,0.0,1.0
2009-08-11,13.53,13.71,13.22,13.51,6400,12.2142633873678,12.3767591308804,11.9344096068738,12.1962083047552,7089.416467763,0.0,1.0
2009-08-12,14.11,14.4,13.08,13.54,17400,12.7378607831308,12.9996594810123,11.8080240285861,12.223290928674,19274.3510217307,0.0,1.0
2009-08-13,13.9,14.16,13.28,14.16,3700,12.5482824156993,12.7829984896621,11.9885748547113,12.7829984896621,4098.56889542551,0.0,1.0
2009-08-14,14.68,14.98,13.71,13.92,24200,13.2524306375875,13.5232568767752,12.3767591308804,12.5663374983118,26806.8560187289,0.0,1.0
2009-08-17,14.52,14.83,14.05,14.05,12900,13.1079899766874,13.3878437571814,12.6836955352932,12.6836955352932,14289.6050678348,0.0,1.0
2009-08-18,14.87,15.11,14.54,14.54,28900,13.4239539224064,13.6406149137566,13.1260450592999,13.1260450592999,32013.1462372424,0.0,1.0
2009-08-19,14.93,15.04,14.43,14.75,21000,13.478119170244,13.5774221246128,13.026742104931,13.3156234267313,23262.1477848473,0.0,1.0
2009-08-20,14.98,15.05,14.72,14.93,35000,13.5232568767752,13.5864496659191,13.2885408028125,13.478119170244,38770.2463080792,0.0,1.0
2009-08-21,16.14,16.22,15.16,15.22,29400,14.5704516683012,14.6426719987513,13.6857526202879,13.7399178681255,32567.0068987865,0.0,1.0
2009-08-24,16.23,16.45,16.09,16.23,12700,14.6516995400576,14.8503054487953,14.5253139617699,14.6516995400576,14068.0608032172,0.0,1.0
2009-08-25,16.22,16.62,16.05,16.3,15500,14.6426719987513,15.0037736510016,14.4892037965449,14.7148923292014,17169.6805078636,0.0,1.0
2009-08-26,16.39,16.49,15.2,16.2,12700,14.7961402009577,14.8864156140203,13.7218627855129,14.6246169161388,14068.0608032172,0.0,1.0
2009-08-27,16.18,16.26,15.84,16.26,28500,14.6065618335263,14.6787821639763,14.2996254291135,14.6787821639763,31570.0577080071,0.0,1.0
2009-08-28,15.86,16.25,15.86,16.17,7600,14.317680511726,14.6697546226701,14.317680511726,14.59753429222,8418.68205546859,0.0,1.0
2009-08-31,14.35,15.23,14.0,15.17,33300,12.954521774481,13.7489454094317,12.6385578287619,13.6947801615942,36887.1200588294,0.0,1.0
2009-09-01,13.72,14.76,13.72,14.28,11700,12.3857866721867,13.3246509680376,12.3857866721867,12.8913289853372,12960.3394801293,0.0,1.0
2009-09-02,14.09,14.36,13.72,13.72,10400,12.7198057005182,12.9635493157872,12.3857866721867,12.3857866721867,11520.3017601149,0.0,1.0
2009-09-03,13.96,14.12,13.79,14.11,5700,12.6024476635369,12.746888324437,12.4489794613305,12.7378607831308,6314.01154160143,0.0,1.0
2009-09-04,13.87,14.0,13.39,13.88,6700,12.5211997917806,12.6385578287619,12.0878778090801,12.5302273330868,7421.73286468939,0.0,1.0
2009-09-08,14.37,15.12,14.15,14.15,37900,12.9725768570935,13.6496424550629,12.7739709483558,12.7739709483558,41982.6381450341,0.0,1.0
2009-09-09,14.3,14.53,14.2,14.39,92600,12.9093840679497,13.1170175179936,12.8191086548871,12.990631939706,102574.994517946,0.0,1.0
2009-09-10,14.59,14.65,14.16,14.33,13800,13.1711827658312,13.2253480136687,12.7829984896621,12.9364666918684,15286.554258614,0.0,1.0
2009-09-11,15.64,15.84,14.55,14.57,15400,14.1190746029883,14.2996254291135,13.1350726006061,13.1531276832187,17058.9083755548,0.0,1.0
2009-09-14,16.77,16.86,15.51,15.67,16600,15.1391867705955,15.2204346423518,14.0017165660069,14.1461572269071,18388.1739632604,0.0,1.0
2009-09-15,16.29,17.24,15.42,15.42,40500,14.7058647878951,15.5634812119897,13.9204686942506,13.9204686942506,44862.7135850629,0.0,1.0
2009-09-16,16.19,17.04,16.07,16.29,42300,14.6155893748325,15.3829303858645,14.5072588791574,14.7058647878951,46856.6119666213,0.0,1.0
2009-09-17,16.44,16.98,16.12,16.12,25200,14.841277907489,15.328765138027,14.5523965856887,14.5523965856887,27914.5773418169,0.0,1.0
2009-09-18,16.69,16.75,16.17,16.47,46300,15.0669664401455,15.121131687983,14.59753429222,14.8683605314078,51287.497258973,0.0,1.0
2009-09-21,16.71,16.95,16.51,16.56,29400,15.085021522758,15.3016825141082,14.9044706966328,14.9496084031641,32567.0068987863,0.0,1.0
2009-09-22,16.17,16.88,16.04,16.88,23700,14.59753429222,15.2384897249644,14.4801762552387,15.2384897249644,26252.995357185,0.0,1.0
2009-09-23,16.32,16.4,15.65,16.2,35600,14.7329474118139,14.805167742264,14.1281021442946,14.6246169161388,39434.8791019318,0.0,1.0
2009-09-24,16.17,16.79,16.17,16.43,30000,14.59753429222,15.157241853208,14.59753429222,14.8322503661827,33231.6396926392,0.0,1.0
2009-09-25,16.1,16.17,15.9,16.17,12200,14.5343415030762,14.59753429222,14.353790676951,14.59753429222,13514.2001416733,0.0,1.0
2009-09-28,16.2,16.34,16.09,16.2,17300,14.6246169161388,14.7510024944264,14.5253139617699,14.6246169161388,19163.5788894219,0.0,1.0
2009-09-29,16.6,16.8,15.45,15.45,19400,14.9857185683891,15.1662693945143,13.9475513181694,13.9475513181694,21489.7936679067,0.0,1.0
2009-09-30,15.8,16.6,15.65,16.57,38900,14.2635152638884,14.9857185683891,14.1281021442946,14.9586359444704,43090.3594681223,0.0,1.0
2009-10-01,15.63,16.14,15.5,15.68,15500,14.1100470616821,14.5704516683012,13.9926890247007,14.1551847682133,17169.6805078635,0.0,1.0
2009-10-02,15.51,15.96,15.47,15.47,25700,14.0017165660069,14.4079559247886,13.9656064007819,13.9656064007819,28468.438003361,0.0,1.0
2009-10-05,15.51,15.74,15.47,15.67,6900,14.0017165660069,14.2093500160509,13.9656064007819,14.1461572269071,7643.27712930704,0.0,1.0
2009-10-06,15.91,16.06,15.6,15.66,8000,14.3628182182573,14.4982313378512,14.0829644377633,14.1371296856008,8861.77058470377,0.0,1.0
2009-10-07,15.94,16.11,15.82,15.82,9700,14.3899008421761,14.5433690443825,14.281570346501,14.281570346501,10744.8968339533,0.0,1.0
2009-10-08,15.51,16.03,15.51,16.03,9400,14.0017165660069,14.4711487139324,14.0017165660069,14.4711487139324,10412.580437027,0.0,1.0
2009-10-09,15.68,15.72,15.49,15.49,9700,14.1551847682133,14.1912949334384,13.9836614833944,13.9836614833944,10744.8968339534,0.0,1.0
2009-10-12,16.05,16.19,15.95,16.04,8200,14.4892037965449,14.6155893748325,14.3989283834823,14.4801762552387,9083.31484932138,0.0,1.0
2009-10-13,15.63,15.99,15.52,15.99,7400,14.1642123095196,14.4904513646333,14.0645281537904,14.4904513646333,8165.79118362021,0.06,1.0
2009-10-14,16.31,16.5,15.64,15.64,12600,14.7804416358455,14.9526233593777,14.173274505495,14.173274505495,13903.914718056,0.0,1.0
2009-10-15,15.78,16.25,15.75,16.17,46100,14.3001452491503,14.7260684599932,14.2729586612242,14.6535708921902,50870.6721033638,0.0,1.0
2009-10-16,15.95,16.07,15.69,15.69,10600,14.4542025807318,14.5629489324363,14.2185854853719,14.2185854853719,11696.9441278884,0.0,1.0
2009-10-19,15.86,16.35,15.75,16.35,21800,14.3726428169534,14.816690419747,14.2729586612242,14.816690419747,24055.979432827,0.0,1.0
2009-10-20,15.77,16.0,15.5,15.84,23900,14.2910830531749,14.4995135606087,14.0464037618397,14.3545184250026,26373.2985525032,0.0,1.0
2009-10-21,15.9,16.38,15.66,15.77,19000,14.4088916008549,14.8438770076731,14.1913988974457,14.2910830531749,20966.2206065924,0.0,1.0
2009-10-22,16.09,16.22,15.24,15.92,8000,14.5810733243871,14.698881872067,13.8107866664798,14.4270159928056,8827.8823606705,0.0,1.0
2009-10-23,15.39,16.19,15.39,16.15,20800,13.9467196061105,14.6716952841409,13.9467196061105,14.6354465002394,22952.4941377432,0.0,1.0
2009-10-26,15.18,15.5,15.0,15.45,21400,13.7564134906275,14.0464037618397,13.5932939630706,14.0010927819628,23614.5853147935,0.0,1.0
2009-10-27,14.98,15.35,14.97,15.18,10000,13.5751695711199,13.910470822209,13.5661073751445,13.7564134906275,11034.8529508381,0.0,1.0
2009-10-28,14.56,15.61,13.43,15.14,29400,13.1945573401539,14.1460879175688,12.1705291949359,13.720164706726,32442.4676754641,0.0,1.0
2009-10-29,14.45,14.73,14.36,14.68,15400,13.0948731844247,13.3486146717354,13.0133134206463,13.3033036918585,16993.6735442907,0.0,1.0
2009-10-30,13.7,14.5,13.5,14.37,20300,12.4152084862712,13.1401841643016,12.2339645667636,13.0223756166217,22400.7514902013,0.0,1.0
2009-11-02,13.27,14.04,13.04,13.76,23200,12.0255340593298,12.7233231494341,11.8171035518961,12.4695816621235,25600.8588459445,0.0,1.0
2009-11-03,13.55,13.64,13.18,13.18,14300,12.2792755466405,12.3608353104189,11.9439742955514,11.9439742955514,15779.8397196985,0.0,1.0
2009-11-04,13.31,14.4,13.3,13.55,18000,12.0617828432313,13.0495622045478,12.052720647256,12.2792755466405,19862.7353115087,0.0,1.0
2009-11-05,15.08,15.35,13.5,13.5,41900,13.6657915308737,13.910470822209,12.2339645667636,12.2339645667636,46236.0338640117,0.0,1.0
2009-11-06,15.02,15.3,13.32,14.97,25300,13.6114183550214,13.8651598423321,12.0708450392067,13.5661073751445,27918.1779656204,0.0,1.0
2009-11-09,15.48,15.68,15.06,15.34,24800,14.0282793698889,14.2095232893965,13.6476671389229,13.9014086262336,27366.4353180785,0.0,1.0
2009-11-10,15.5,15.52,15.16,15.52,18800,14.0464037618397,14.0645281537904,13.7382890986767,14.0645281537904,20745.5235475756,0.0,1.0
2009-11-11,15.46,15.5,15.28,15.5,17100,14.0101549779381,14.0464037618397,13.8470354503813,14.0464037618397,18869.5985459332,0.0,1.0
2009-11-12,15.11,15.42,14.62,14.62,35200,13.6929781187998,13.9739061940366,13.2489305160062,13.2489305160062,38842.6823869502,0.0,1.0
2009-11-13,15.32,15.5,15.11,15.5,25300,13.8832842342828,14.0464037618397,13.6929781187998,14.0464037618397,27918.1779656205,0.0,1.0
2009-11-16,15.42,15.57,15.0,15.57,38600,13.9739061940366,14.1098391336673,13.5932939630706,14.1098391336673,42594.5323902352,0.0,1.0
2009-11-17,15.58,15.62,15.24,15.38,45800,14.1189013296427,14.1551501135442,13.8107866664798,13.9376574101351,50539.6265148386,0.0,1.0
2009-11-18,15.8,16.14,15.33,15.62,348800,14.3182696411011,14.626384304264,13.8923464302582,14.1551501135442,384895.670925233,0.0,1.0
2009-11-19,15.6,16.53,15.45,16.5,31700,14.1370257215935,14.9798099473038,14.0010927819628,14.9526233593777,34980.4838541567,0.0,1.0
2009-11-20,15.53,15.71,15.3,15.48,24600,14.0735903497658,14.2367098773226,13.8651598423321,14.0282793698889,27145.7382590618,0.0,1.0
2009-11-23,15.67,16.06,15.53,15.95,22500,14.2004610934211,14.553886736461,14.0735903497658,14.4542025807318,24828.4191393858,0.0,1.0
2009-11-24,15.69,15.93,15.2,15.93,18500,14.2185854853719,14.436078188781,13.7745378825782,14.436078188781,20414.4779590505,0.0,1.0
2009-11-25,15.49,15.8,15.17,15.65,11900,14.0373415658643,14.3182696411011,13.7473512946521,14.1823367014704,13131.4750114973,0.0,1.0
2009-11-27,14.75,15.01,14.74,14.91,11900,13.3667390636861,13.602356159046,13.3576768677107,13.5117341992922,13131.4750114974,0.0,1.0
2009-11-30,14.87,14.94,14.23,14.75,32800,13.4754854153907,13.5389207872184,12.8955048729663,13.3667390636861,36194.317678749,0.0,1.0
2009-12-01,14.52,15.0,14.5,14.87,96500,13.1583085562524,13.5932939630706,13.1401841643016,13.4754854153907,106486.330975588,0.0,1.0
2009-12-02,14.77,14.77,14.31,14.57,23100,13.3848634556369,13.3848634556369,12.9680024407694,13.2036195361293,25490.510316436,0.0,1.0
2009-12-03,14.88,15.0,14.6,14.78,21500,13.4845476113661,13.5932939630706,13.2308061240554,13.3939256516123,23724.9338443019,0.0,1.0
2009-12-04,15.15,15.5,14.62,15.0,33800,13.7292269027013,14.0464037618397,13.2489305160062,13.5932939630706,37297.802973833,0.0,1.0
2009-12-07,15.04,15.15,14.57,15.15,32100,13.6295427469722,13.7292269027013,13.2036195361293,13.7292269027013,35421.8779721902,0.0,1.0
2009-12-08,14.67,15.04,14.67,14.9,9100,13.2942414958831,13.6295427469722,13.2942414958831,13.5026720033168,10041.7161852627,0.0,1.0
2009-12-09,15.02,15.11,14.58,14.64,9500,13.6114183550214,13.6929781187998,13.2126817321047,13.2670549079569,10483.1103032962,0.0,1.0
2009-12-10,15.09,15.87,14.88,15.25,36600,13.6748537268491,14.3817050129287,13.4845476113661,13.8198488624551,40387.5618000674,0.0,1.0
2009-12-11,15.44,15.57,15.08,15.16,18700,13.9920305859874,14.1098391336673,13.6657915308737,13.7382890986767,20635.1750180672,0.0,1.0
2009-12-14,16.0,16.19,15.41,15.6,37500,14.4995135606087,14.6716952841409,13.9648439980612,14.1370257215935,41380.6985656429,0.0,1.0
2009-12-15,15.91,16.23,15.55,16.0,47400,14.4179537968303,14.7079440680424,14.0917147417166,14.4995135606087,52305.2029869725,0.0,1.0
2009-12-16,15.85,16.12,15.53,16.05,66200,14.363580620978,14.6082599123132,14.0735903497658,14.5448245404856,73050.7265345482,0.0,1.0
2009-12-17,15.93,16.0,15.43,15.78,20800,14.436078188781,14.4995135606087,13.982968390012,14.3001452491503,22952.4941377433,0.0,1.0
2009-12-18,15.59,16.27,15.43,16.03,108600,14.1279635256181,14.744192851944,13.982968390012,14.5267001485348,119838.503046102,0.0,1.0
2009-12-21,16.12,16.3,15.66,16.08,36200,14.6082599123132,14.7713794398701,14.1913988974457,14.5720111284117,39946.1676820341,0.0,1.0
2009-12-22,15.7,16.2,15.68,16.2,53300,14.2276476813473,14.6807574801163,14.2095232893965,14.6807574801163,58815.766227967,0.0,1.0
2009-12-23,15.93,16.24,15.55,15.7,34100,14.436078188781,14.7170062640178,14.0917147417166,14.2276476813473,37628.848562358,0.0,1.0
2009-12-24,16.0,16.1,15.9,16.01,47000,14.4995135606087,14.5901355203625,14.4088916008549,14.5085757565841,51863.8088689391,0.0,1.0
2009-12-28,16.08,16.16,15.87,15.87,282000,14.5720111284117,14.6445086962148,14.3817050129287,14.3817050129287,311182.853213635,0.0,1.0
2009-12-29,16.58,16.58,15.99,16.1,49400,15.0251209271807,15.0251209271807,14.4904513646333,14.5901355203625,54512.1735771405,0.0,1.0
2009-12-30,17.14,17.14,16.49,16.57,23800,15.5326039018021,15.5326039018021,14.9435611634023,15.0160587312054,26262.9500229946,0.0,1.0
2009-12-31,17.15,17.33,15.84,15.91,26100,15.5416660977774,15.7047856253343,14.3545184250026,14.4179537968303,28800.9662016875,0.0,1.0
2010-01-04,17.91,18.12,17.3,17.35,45000,16.2303929919063,16.4206991073893,15.6775990374081,15.722910017285,49656.8382787717,0.0,1.0
2010-01-05,17.49,17.83,17.42,17.83,24600,15.8497807609404,16.1578954241033,15.7863453891127,16.1578954241033,27145.7382590617,0.0,1.0
2010-01-06,17.02,17.56,16.69,16.69,27300,15.4238575500975,15.913216132768,15.1248050829099,15.1248050829099,30125.148555788,0.0,1.0
2010-01-07,17.11,17.65,16.55,17.02,24700,15.5054173138759,15.9947758965465,14.9979343392546,15.4238575500975,27256.0867885702,0.0,1.0
2010-01-08,17.07,17.38,16.97,17.09,28600,15.4691685299744,15.7500966052112,15.3785465702206,15.4872929219251,31559.679439397,0.0,1.0
2010-01-11,17.44,17.57,17.05,17.24,26400,15.8044697810635,15.9222783287434,15.4510441380236,15.6232258615559,29132.0117902126,0.0,1.0
2010-01-12,17.3,17.82,17.25,17.33,17100,15.6775990374081,16.1488332281279,15.6322880575312,15.7047856253343,18869.5985459332,0.0,1.0
2010-01-13,17.49,17.56,17.13,17.41,26200,15.8497807609404,15.913216132768,15.5235417058267,15.7772831931373,28911.3147311958,0.0,1.0
2010-01-14,17.65,17.74,17.3,17.47,32100,16.0491490723987,16.1309860931645,15.730893991643,15.8854750308672,35301.8716097776,0.06,1.0
2010-01-15,17.75,17.92,17.4,17.74,28600,16.1400790954718,16.2946601346961,15.821824014716,16.1309860931645,31452.7578828548,0.0,1.0
2010-01-19,17.9,17.94,17.59,17.75,54500,16.2764741300814,16.3128461393107,15.9945910585549,16.1400790954718,59936.1994620834,0.0,1.0
2010-01-20,17.74,17.9,17.51,17.88,22400,16.1309860931645,16.2764741300814,15.9218470400964,16.2582881254668,24634.3278523058,0.0,1.0
2010-01-21,17.95,18.18,17.69,17.73,28000,16.321939141618,16.5310781946861,16.085521081628,16.1218930908572,30792.9098153822,0.0,1.0
2010-01-22,18.01,18.38,17.82,17.95,29800,16.3764971554618,16.7129382408322,16.203730111623,16.321939141618,32772.4540177997,0.0,1.0
2010-01-25,18.0,18.35,17.57,18.22,32600,16.3674041531545,16.6856592339103,15.9764050539403,16.5674502039153,35851.7449993379,0.0,1.0
2010-01-26,17.94,18.23,17.79,17.88,17600,16.3128461393107,16.5765432062226,16.176451104701,16.2582881254668,19355.543312526,0.0,1.0
2010-01-27,18.44,18.54,17.42,17.57,21200,16.7674962546761,16.8584262777491,15.8400100193307,15.9764050539403,23314.6317173608,0.0,1.0
2010-01-28,17.91,18.44,17.77,18.44,19600,16.2855671323887,16.7674962546761,16.1582651000864,16.7674962546761,21555.0368707676,0.0,1.0
2010-01-29,17.95,18.19,17.88,18.01,27900,16.321939141618,16.5401711969934,16.2582881254668,16.3764971554618,30682.9351374701,0.0,1.0
2010-02-01,18.01,18.26,18.0,18.1,15300,16.3764971554618,16.6038222131445,16.3674041531545,16.4583341762276,16826.1257205482,0.0,1.0
2010-02-02,17.99,18.14,17.96,18.0,30400,16.3583111508472,16.4947061854568,16.3310321439253,16.3674041531545,33432.3020852722,0.0,1.0
2010-02-03,18.01,18.72,17.92,17.97,52400,16.3764971554618,17.0221003192807,16.2946601346961,16.3401251462326,57626.7312259297,0.0,1.0
2010-02-04,17.79,18.26,17.71,17.93,36600,16.176451104701,16.6038222131445,16.1037070862426,16.3037531370034,40250.7321158212,0.0,1.0
2010-02-05,17.96,18.28,17.58,17.8,54200,16.3310321439253,16.6220082177591,15.9854980562476,16.1855441070084,59606.275428347,0.0,1.0
2010-02-08,17.52,18.19,17.44,17.98,74500,15.9309400424037,16.5401711969934,15.8581960239453,16.3492181485399,81931.1350444994,0.0,1.0
2010-02-09,17.75,17.9,17.61,17.66,28200,16.1400790954718,16.2764741300814,16.0127770631695,16.058242074706,31012.8591712064,0.0,1.0
2010-02-10,17.88,17.95,17.49,17.71,20900,16.2582881254668,16.321939141618,15.9036610354818,16.1037070862426,22984.7076836246,0.0,1.0
2010-02-11,17.9,18.0,17.59,17.76,50900,16.2764741300814,16.3674041531545,15.9945910585549,16.1491720977791,55977.1110572486,0.0,1.0
2010-02-12,18.57,18.91,17.66,17.75,178500,16.8857052846711,17.1948673631195,16.058242074706,16.1400790954718,196304.800073062,0.0,1.0
2010-02-16,18.5,18.71,18.22,18.67,16900,16.8220542685199,17.0130073169734,16.5674502039153,16.9766353077442,18585.7205671415,0.0,1.0
2010-02-17,18.27,18.64,17.79,17.79,17400,16.6129152154518,16.9493563008222,16.176451104701,16.176451104701,19135.5939567019,0.0,1.0
2010-02-18,18.4,18.4,18.15,18.31,16700,16.7311242454468,16.7311242454468,16.5037991877641,16.6492872246811,18365.7712113173,0.0,1.0
2010-02-19,18.26,18.4,17.93,18.39,72600,16.6038222131445,16.7311242454468,16.3037531370034,16.7220312431395,79841.6161641698,0.0,1.0
2010-02-22,18.05,18.27,17.97,18.27,58100,16.4128691646911,16.6129152154518,16.3401251462326,16.6129152154518,63895.287866918,0.0,1.0
2010-02-23,18.06,18.17,17.86,18.07,33300,16.4219621669984,16.5219851923788,16.2401021208522,16.4310551693057,36621.5677447224,0.0,1.0
2010-02-24,18.05,18.12,17.94,18.08,19400,16.4128691646911,16.4765201808422,16.3128461393107,16.440148171613,21335.0875149434,0.0,1.0
2010-02-25,18.02,18.16,17.63,17.82,37400,16.3855901577691,16.5128921900714,16.0309630677841,16.203730111623,41130.5295391178,0.0,1.0
2010-02-26,17.81,18.14,17.78,18.02,26000,16.1946371093157,16.4947061854568,16.1673581023937,16.3855901577691,28593.4162571406,0.0,1.0
2010-03-01,18.19,18.27,17.88,17.88,29600,16.5401711969934,16.6129152154518,16.2582881254668,16.2582881254668,32552.5046619755,0.0,1.0
2010-03-02,18.04,18.34,17.9,18.18,40200,16.4037761623837,16.676566231603,16.2764741300814,16.5310781946861,44209.8205206561,0.0,1.0
2010-03-03,18.01,18.25,17.87,18.15,81900,16.3764971554618,16.5947292108372,16.2491951231595,16.5037991877641,90069.2612099932,0.0,1.0
2010-03-04,17.98,18.04,17.85,18.01,19900,16.3492181485399,16.4037761623837,16.2310091185449,16.3764971554618,21884.9609045038,0.0,1.0
2010-03-05,17.91,18.02,17.81,18.02,42400,16.2855671323887,16.3855901577691,16.1946371093157,16.3855901577691,46629.2634347218,0.0,1.0
2010-03-08,18.1,18.23,17.9,17.95,63600,16.4583341762276,16.5765432062226,16.2764741300814,16.321939141618,69943.8951520826,0.0,1.0
2010-03-09,17.99,18.22,17.93,18.18,110800,16.3583111508472,16.5674502039153,16.3037531370034,16.5310781946861,121851.943126584,0.0,1.0
2010-03-10,18.0,18.12,17.84,18.05,121000,16.3674041531545,16.4765201808422,16.2219161162376,16.4128691646911,133069.360273616,0.0,1.0
2010-03-11,17.99,18.0,17.71,17.89,26900,16.3583111508472,16.3674041531545,16.1037070862426,16.2673811277741,29583.1883583494,0.0,1.0
2010-03-12,17.7,18.14,17.3,18.13,85400,16.0946140839353,16.4947061854568,15.730893991643,16.4856131831495,93918.3749369157,0.0,1.0
2010-03-15,17.54,17.87,17.18,17.3,183000,15.9491260470183,16.2491951231595,15.6217779639553,15.730893991643,201253.660579106,0.0,1.0
2010-03-16,17.89,17.93,17.5,17.64,253200,16.2673811277741,16.3037531370034,15.9127540377891,16.0400560700914,278455.884473386,0.0,1.0
2010-03-17,18.34,18.61,17.88,17.88,81200,16.676566231603,16.9220772939003,16.2582881254668,16.2582881254668,89299.4384646085,0.0,1.0
2010-03-18,19.05,19.15,18.28,18.28,28000,17.3221693954219,17.4130994184949,16.6220082177591,16.6220082177591,30792.9098153822,0.0,1.0
2010-03-19,18.6,19.19,18.13,18.6,55200,16.912984291593,17.4494714277242,16.4856131831495,16.912984291593,60706.0222074679,0.0,1.0
2010-03-22,18.8,19.11,18.09,18.47,54800,17.0948443377392,17.3767274092657,16.4492411739203,16.794775261598,60266.1234958194,0.0,1.0
2010-03-23,19.5,19.57,18.77,18.77,70900,17.7313544992507,17.7950055154019,17.0675653308172,17.0675653308172,77972.0466396645,0.0,1.0
2010-03-24,19.84,19.85,19.4,19.5,62600,18.0405165776992,18.0496095800065,17.6404244761776,17.7313544992507,68844.1483729618,0.0,1.0
2010-03-25,19.8,20.36,19.79,19.94,43300,18.00414456847,18.5133526976792,17.9950515661627,18.1314466007723,47619.0355359303,0.0,1.0
2010-03-26,19.99,20.05,19.73,19.83,32200,18.1769116123088,18.2314696261527,17.9404935523188,18.0314235753919,35411.8462876896,0.0,1.0
2010-03-29,20.11,20.31,20.05,20.19,46100,18.2860276399965,18.4678876861427,18.2314696261527,18.358771658455,50698.3265174687,0.0,1.0
2010-03-30,20.04,20.3,19.99,20.11,34700,18.2223766238454,18.4587946838354,18.1769116123088,18.2860276399965,38161.2132354915,0.0,1.0
2010-03-31,19.99,20.02,19.76,19.99,52800,18.1769116123088,18.2041906192307,17.9677725592407,18.1769116123088,58066.629937578,0.0,1.0
2010-04-01,20.0,20.3,19.89,20.02,21700,18.1860046146161,18.4587946838354,18.0859815892357,18.2041906192307,23864.5051069213,0.0,1.0
2010-04-05,20.23,20.41,19.68,19.96,72900,18.3951436676842,18.5588177092158,17.8950285407823,18.1496326053869,80171.540197906,0.0,1.0
2010-04-06,20.23,20.39,19.58,20.25,52300,18.3951436676842,18.5406317046011,17.8040985177092,18.4133296722988,57516.7565480176,0.0,1.0
2010-04-07,20.47,20.6,20.23,20.25,72000,18.6133757230596,18.7315847530546,18.3951436676842,18.4133296722988,79181.7680966972,0.0,1.0
2010-04-08,20.5,20.54,20.08,20.4,18200,18.6406547299815,18.6770267392108,18.2587486330746,18.5497247069084,20015.3913799985,0.0,1.0
2010-04-09,20.37,20.55,20.17,20.53,18600,18.5224456999865,18.6861197415181,18.3405856538404,18.6679337369035,20455.2900916468,0.0,1.0
2010-04-12,20.7,20.7,20.32,20.4,85800,18.8225147761277,18.8225147761277,18.47698068845,18.5497247069084,94358.2736485642,0.0,1.0
2010-04-13,21.56,21.86,20.73,20.75,87400,19.6045129745562,19.8773030437754,18.8497937830496,18.8679797876642,96117.8684951574,0.0,1.0
2010-04-14,21.56,21.64,21.46,21.6,32100,19.6590709884,19.7320174484683,19.5678879133147,19.6955442184342,35203.9015683073,0.06,1.0
2010-04-15,21.55,21.75,21.45,21.56,53600,19.6499526808915,19.8323188310622,19.5587696058062,19.6590709884,58782.8387558028,0.0,1.0
2010-04-16,21.44,21.77,21.37,21.46,37700,19.5496512982976,19.8505554460793,19.4858231457379,19.5678879133147,41345.3921845852,0.0,1.0
2010-04-19,22.17,22.38,21.3,21.49,121600,20.2152877464206,20.4067722040999,19.4219949931781,19.5952428358403,133358.081953463,0.0,1.0
2010-04-20,22.56,22.85,22.33,22.39,67200,20.5709017392535,20.835332657001,20.3611806665572,20.4158905116084,73697.8873953347,0.0,1.0
2010-04-21,23.26,23.45,22.49,22.69,68200,21.2091832648509,21.382431107513,20.5070735866937,20.6894397368644,74794.5821482415,0.0,1.0
2010-04-22,23.86,24.32,23.12,23.14,75800,21.7562817153629,22.1757238607555,21.0815269597314,21.0997635747485,83129.4622703332,0.0,1.0
2010-04-23,23.73,23.9,23.59,23.9,40000,21.637743717752,21.7927549453971,21.5100874126325,21.7927549453971,43867.7901162707,0.0,1.0
2010-04-26,23.39,23.84,23.36,23.8,39500,21.3277212624618,21.7380451003459,21.3003663399362,21.7015718703117,43319.4427398174,0.0,1.0
2010-04-27,23.28,23.73,23.25,23.25,46700,21.2274198798679,21.637743717752,21.2000649573423,21.2000649573423,51215.6449607462,0.0,1.0
2010-04-28,23.77,23.84,23.29,23.29,47600,21.6742169477861,21.7380451003459,21.2365381873765,21.2365381873765,52202.6702383622,0.0,1.0
2010-04-29,24.37,24.45,23.77,23.9,68100,22.2213153982982,22.2942618583665,21.6742169477861,21.7927549453971,74684.9126729509,0.0,1.0
2010-04-30,23.56,24.64,23.54,24.49,58800,21.4827324901069,22.4675097010286,21.4644958750898,22.3307350884006,64485.651470918,0.0,1.0
2010-05-03,24.59,24.61,23.62,23.73,47800,22.4219181634859,22.440154778503,21.5374423351581,21.637743717752,52422.0091889436,0.0,1.0
2010-05-04,23.18,24.4,23.0,24.4,45600,21.1362368047826,22.2486703208238,20.972107269629,22.2486703208238,50009.2807325486,0.0,1.0
2010-05-05,22.29,23.39,22.23,23.0,68000,20.324707436523,21.3277212624618,20.2699975914718,20.972107269629,74575.2431976604,0.0,1.0
2010-05-06,23.51,25.3,22.54,22.54,126900,21.4371409525642,23.0693179965919,20.5526651242364,20.5526651242364,139170.564143869,0.0,1.0
2010-05-07,22.38,23.7,22.17,23.56,87400,20.4067722040999,21.6103887952264,20.2152877464206,21.4827324901069,95851.1214040513,0.0,1.0
2010-05-10,25.32,25.33,22.99,22.99,121900,23.0875546116089,23.0966729191175,20.9629889621204,20.9629889621204,133687.090379335,0.0,1.0
2010-05-11,24.69,25.59,24.03,25.13,89500,22.5131012385713,23.3337489143394,21.911292943008,22.9143067689468,98154.1803851557,0.0,1.0
2010-05-12,25.89,26.5,24.72,24.72,138400,23.6072981395954,24.163514897616,22.5404561610969,22.5404561610969,151782.553802297,0.0,1.0
2010-05-13,26.36,27.05,25.92,26.05,125200,24.0358585924965,24.6650218105854,23.634653062121,23.753191059732,137306.183063928,0.0,1.0
2010-05-14,24.6,26.29,24.29,26.29,86500,22.4310364709945,23.9720304399368,22.1483689382299,23.9720304399368,94864.0961264354,0.0,1.0
2010-05-17,24.39,25.32,24.0,24.6,84800,22.2395520133153,23.0875546116089,21.8839380204824,22.4310364709945,92999.7150464938,0.0,1.0
2010-05-18,25.31,25.88,24.74,24.74,118300,23.0784363041004,23.5981798320869,22.558692776114,22.558692776114,129738.989268871,0.0,1.0
2010-05-19,25.77,25.82,24.87,25.16,119500,23.497878449493,23.5434699870357,22.6772307737249,22.9416616914724,131055.022972359,0.0,1.0
2010-05-20,23.03,25.49,23.01,25.41,81200,20.9994621921546,23.242565839254,20.9812255771375,23.1696193791858,89051.6139360295,0.0,1.0
2010-05-21,23.65,23.86,22.01,22.75,90600,21.5647972576837,21.7562817153629,20.0693948262841,20.7441495819156,99360.5446133533,0.0,1.0
2010-05-24,22.49,24.04,22.42,23.75,46600,20.5070735866937,21.9204112505166,20.443245434134,21.6559803327691,51105.9754854555,0.0,1.0
2010-05-25,21.91,22.09,20.88,21.95,72700,19.9782117511987,20.1423412863524,19.0390260778197,20.0146849812329,79729.7085363222,0.0,1.0
2010-05-26,21.99,22.45,21.69,22.19,148700,20.051158211267,20.4706003566596,19.777608986011,20.2335243614377,163078.509757237,0.0,1.0
2010-05-27,24.45,24.49,22.18,22.53,93900,22.2942618583665,22.3307350884006,20.2244060539292,20.5435468167279,102979.637297945,0.0,1.0
2010-05-28,23.26,24.79,23.02,24.44,67500,21.2091832648509,22.6042843136566,20.990343884646,22.2851435508579,74026.8958212068,0.0,1.0
2010-06-01,22.58,24.3,22.41,23.82,155800,20.5891383542705,22.1574872457384,20.4341271266255,21.7198084853288,170865.042502875,0.0,1.0
2010-06-02,23.13,23.44,22.39,22.89,159800,21.0906452672399,21.3733128000045,20.4158905116084,20.8718058870351,175251.821514502,0.0,1.0
2010-06-03,25.09,25.09,23.16,23.34,137200,22.8778335389127,22.8778335389127,21.1180001897655,21.2821297249191,150466.520098808,0.0,1.0
2010-06-04,23.2,24.86,23.1,24.41,113400,21.1544734197997,22.6681124662164,21.0632903447143,22.2577886283323,124365.184979627,0.0,1.0
2010-06-07,21.26,23.5,21.25,23.47,82800,19.385521763144,21.4280226450557,19.3764034556355,21.4006677225301,90806.3255406805,0.0,1.0
2010-06-08,21.17,21.31,20.0,21.19,117900,19.3034569955672,19.4311133006867,18.2366150170687,19.3216936105843,129300.311367708,0.0,1.0
2010-06-09,21.31,21.99,20.69,21.32,128400,19.4311133006867,20.051158211267,18.8657782351575,19.4402316081952,140815.606273229,0.0,1.0
2010-06-10,22.54,22.55,21.35,21.48,81800,20.5526651242364,20.5617834317449,19.4675865307208,19.5861245283318,89709.6307877737,0.0,1.0
2010-06-11,22.41,23.08,21.91,22.38,56900,20.4341271266255,21.0450537296973,19.9782117511987,20.4067722040999,62401.931440395,0.0,1.0
2010-06-14,22.21,23.0,22.08,22.71,81000,20.2517609764548,20.972107269629,20.1332229788438,20.7076763518815,88832.2749854481,0.0,1.0
2010-06-15,23.18,23.27,22.12,22.37,78800,21.1362368047826,21.2183015723594,20.169696208878,20.3976538965913,86419.5465290533,0.0,1.0
2010-06-16,23.27,23.62,22.6,23.23,80400,21.2183015723594,21.5374423351581,20.6073749692876,21.1818283423253,88174.2581337042,0.0,1.0
2010-06-17,23.61,23.66,22.71,23.27,67800,21.5283240276496,21.5739155651922,20.7076763518815,21.2183015723594,74355.9042470788,0.0,1.0
2010-06-18,23.27,23.75,23.13,23.67,91400,21.2183015723594,21.6559803327691,21.0906452672399,21.5830338727008,100237.900415679,0.0,1.0
2010-06-21,23.36,23.79,23.14,23.47,66000,21.3003663399362,21.6924535628032,21.0997635747485,21.4006677225301,72381.8536918468,0.0,1.0
2010-06-22,22.76,23.66,22.72,23.45,59300,20.7532678894242,21.5739155651922,20.71679465939,21.382431107513,65033.9988473712,0.0,1.0
2010-06-23,22.65,23.11,22.62,22.76,65700,20.6529665068303,21.0724086522229,20.6256115843047,20.7532678894242,72052.8452659746,0.0,1.0
2010-06-24,21.53,22.96,21.51,22.45,78900,19.6317160658744,20.9356340395948,19.6134794508574,20.4706003566596,86529.2160043442,0.0,1.0
2010-06-25,22.55,22.72,21.4,22.0,223700,20.5617834317449,20.71679465939,19.5131780682635,20.0602765187755,245330.616225245,0.0,1.0
2010-06-28,23.19,23.49,22.29,22.55,142600,21.1453551122911,21.4189043375472,20.324707436523,20.5617834317449,156388.671764505,0.0,1.0
2010-06-29,22.18,23.19,22.03,22.67,144400,20.2244060539292,21.1453551122911,20.0876314413012,20.6712031218473,158362.722319737,0.0,1.0
2010-06-30,21.7,22.79,21.65,22.25,87300,19.7867272935195,20.7806228119498,19.7411357559768,20.2882342064889,95741.451928761,0.0,1.0
2010-07-01,20.88,21.7,20.43,21.7,107900,19.0390260778197,19.7867272935195,18.6287022399357,19.7867272935195,118333.36383864,0.0,1.0
2010-07-02,20.97,21.34,20.39,20.88,70600,19.1210908453965,19.4584682232123,18.5922290099015,19.0390260778197,77426.6495552179,0.0,1.0
2010-07-06,20.62,21.8,20.39,21.11,127800,18.8019500825978,19.8779103686049,18.5922290099015,19.248747150516,140157.589421485,0.0,1.0
2010-07-07,21.78,21.82,20.21,20.62,101000,19.8596737535878,19.8961469836219,18.4280994747479,18.8019500825978,110766.170043584,0.0,1.0
2010-07-08,22.73,22.77,21.91,21.91,86900,20.7259129668986,20.7623861969327,19.9782117511987,19.9782117511987,95302.774027598,0.0,1.0
2010-07-09,22.61,22.81,22.13,22.81,52600,20.6164932767961,20.7988594269668,20.1788145163865,20.7988594269668,57686.1440028961,0.0,1.0
2010-07-12,22.3,22.8,21.8,22.63,64700,20.3338257440316,20.7897411194583,19.8779103686049,20.6347298918132,70956.1505130679,0.0,1.0
2010-07-13,23.61,23.7,22.42,22.5,78400,21.5830338727008,21.6653071911482,20.4951977732296,20.5683296118495,85762.9196579846,0.06,1.0
2010-07-14,23.53,23.69,23.24,23.67,57100,21.5099020340809,21.6561657113207,21.2447991190837,21.6378827516657,62462.5345978434,0.0,1.0
2010-07-15,22.9,23.65,22.37,23.65,59700,20.9339888049491,21.6195997920107,20.4494903740922,21.6195997920107,65306.7130558888,0.0,1.0
2010-07-16,21.48,22.82,21.45,22.73,72600,19.6358986694457,20.8608569663292,19.6084742299632,20.7785836478818,79418.2138669603,0.0,1.0
2010-07-19,21.24,21.77,20.92,21.48,94200,19.416503153586,19.9010015844429,19.1239757991063,19.6358986694457,103046.773364568,0.0,1.0
2010-07-20,21.39,21.61,20.68,20.88,120300,19.5536253509983,19.754737907203,18.9045802832466,19.0874098797964,131597.949424178,0.0,1.0
2010-07-21,21.3,22.03,21.06,21.45,62300,19.4713520325509,20.1386800599576,19.2519565166912,19.6084742299632,68150.8915139343,0.0,1.0
2010-07-22,22.56,22.64,21.35,21.72,79800,20.6231784908145,20.6963103294344,19.5170594316883,19.8552941853054,87294.4003661629,0.0,1.0
2010-07-23,23.73,23.82,22.11,22.52,85300,21.6927316306306,21.775004949078,20.2118118985775,20.5866125715045,93310.9317197208,0.0,1.0
2010-07-26,25.04,25.42,24.13,24.22,129900,22.8902654880317,23.2376417214762,22.0583908237302,22.1406641421776,142099.531423115,0.0,1.0
2010-07-27,24.73,25.16,24.6,25.04,69800,22.6068796133795,22.9999632459615,22.4880403756222,22.8902654880317,76355.2524506038,0.0,1.0
2010-07-28,23.95,24.64,23.83,24.53,56100,21.8938441868354,22.5246062949321,21.7841464289055,22.4240500168297,61368.6198062875,0.0,1.0
2010-07-29,24.15,24.41,23.61,24.16,65500,22.0766737833852,22.3143522588999,21.5830338727008,22.0858152632127,71651.4188469131,0.0,1.0
2010-07-30,23.43,24.03,23.39,23.86,61600,21.418487235806,21.9669760254553,21.381921316496,21.811570868388,67385.1511598451,0.0,1.0
2010-08-02,23.8,24.37,23.71,24.16,45900,21.7567219894231,22.2777863395899,21.6744486709757,22.0858152632127,50210.688932417,0.0,1.0
2010-08-03,24.06,24.68,23.36,23.94,72000,21.9944004649378,22.5611722142421,21.3544968770136,21.8847027070079,78761.8649920267,0.0,1.0
2010-08-04,24.57,24.73,24.2,24.2,39900,22.4606159361397,22.6068796133795,22.1223811825226,22.1223811825226,43647.2001830815,0.0,1.0
2010-08-05,24.5,24.99,23.98,24.01,79200,22.3966255773473,22.8445580888942,21.9212686263179,21.9486930658003,86638.0514912294,0.0,1.0
2010-08-06,24.27,24.57,23.79,24.13,80900,22.186371541315,22.4606159361397,21.7475805095956,22.0583908237302,88497.7066368747,0.0,1.0
2010-08-09,22.8,24.1,22.51,23.88,160000,20.8425740066742,22.0309663842477,20.577471091677,21.829853828043,175026.366648948,0.0,1.0
2010-08-10,22.36,22.87,21.96,22.55,116100,20.4403488942647,20.9065643654666,20.0746897011651,20.614037010987,127003.507299643,0.0,1.0
2010-08-11,20.71,21.91,20.66,21.83,72300,18.9320047227291,20.0289823020277,18.8862973235916,19.9558504634078,79090.0394294934,0.0,1.0
2010-08-12,20.66,21.23,20.21,20.21,77100,18.8862973235916,19.4073616737585,18.4749307313546,18.4749307313546,84340.8304289621,0.0,1.0
2010-08-13,20.21,20.76,19.78,20.65,63000,18.4749307313546,18.9777121218665,18.0818470987726,18.8771558437641,68916.6318680235,0.0,1.0
2010-08-16,20.38,20.59,19.77,19.94,106100,18.6303358884219,18.8223069647992,18.0727056189451,18.2281107760124,116064.359384084,0.0,1.0
2010-08-17,21.32,21.54,20.5,20.58,72200,19.4896349922059,19.6907475484106,18.7400336463518,18.8131654849717,78980.6479503379,0.0,1.0
2010-08-18,21.41,21.67,20.87,21.35,101300,19.5719083106533,19.809586786168,19.0782683999689,19.5170594316883,110813.568384615,0.0,1.0
2010-08-19,20.2,21.4,20.06,21.4,84000,18.4657892515271,19.5627668308258,18.3378085339423,19.5627668308258,91888.8424906981,0.0,1.0
2010-08-20,20.16,20.45,19.8,20.06,64200,18.4292233322172,18.6943262472144,18.1001300584276,18.3378085339423,70229.3296178905,0.0,1.0
2010-08-23,19.55,20.47,19.53,20.2,59800,17.8715930627404,18.7126092068693,17.8533101030854,18.4657892515271,65416.1045350444,0.0,1.0
2010-08-24,19.13,19.49,18.68,19.49,48000,17.4876509099858,17.8167441837754,17.0762843177489,17.8167441837754,52507.9099946847,0.0,1.0
2010-08-25,19.79,19.91,18.69,19.02,47500,18.0909885786001,18.20068633653,17.0854257975763,17.3870946318835,51960.9525989066,0.0,1.0
2010-08-26,19.79,20.45,19.66,19.83,46700,18.0909885786001,18.6943262472144,17.9721493408427,18.1275544979101,51085.8207656618,0.0,1.0
2010-08-27,20.62,20.63,19.69,20.01,47300,18.8497314042817,18.8588728841092,17.9995737803252,18.2921011348049,51742.1696405953,0.0,1.0
2010-08-30,19.2,21.09,19.16,20.55,85300,17.5516412687783,19.2793809561736,17.5150753494683,18.7857410454892,93310.9317197205,0.0,1.0
2010-08-31,19.5,19.73,19.12,19.2,34600,17.8258856636029,18.0361396996352,17.4785094301584,17.5516412687783,37849.4517878352,0.0,1.0
2010-09-01,20.85,20.9,19.75,19.76,44700,19.0599854403139,19.1056928394513,18.0544226592901,18.0635641391176,48897.99118255,0.0,1.0
2010-09-02,21.18,21.32,20.41,20.79,37600,19.361654274621,19.4896349922059,18.6577603279044,19.005136561349,41131.1961625029,0.0,1.0
2010-09-03,21.84,21.97,21.32,21.4,57300,19.9649919432353,20.0838311809926,19.4896349922059,19.5627668308258,62681.3175561546,0.0,1.0
2010-09-07,20.72,21.85,20.61,21.8,42500,18.9411462025565,19.9741334230628,18.8405899244542,19.9284260239253,46491.378641127,0.0,1.0
2010-09-08,20.74,21.32,20.53,20.82,51100,18.9594291622115,19.4896349922059,18.7674580858343,19.0325610008314,55899.045848508,0.0,1.0
2010-09-09,20.58,21.12,20.34,21.12,19600,18.8131654849717,19.3068053956561,18.593769969112,19.3068053956561,21440.7299144962,0.0,1.0
2010-09-10,20.85,21.18,20.37,20.58,26500,19.0599854403139,19.361654274621,18.6211944085944,18.8131654849717,28988.7419762321,0.0,1.0
2010-09-13,21.77,22.32,20.69,21.07,88400,19.9010015844429,20.4037829749547,18.9137217630741,19.2610979965187,96702.0675735438,0.0,1.0
2010-09-14,21.79,22.1,21.24,21.76,62700,19.9192845440978,20.20267041875,19.416503153586,19.8918601046154,68588.4574305568,0.0,1.0
2010-09-15,21.99,22.2,21.48,21.7,35600,20.1021141406476,20.2940852170249,19.6358986694457,19.8370112256504,38943.366579391,0.0,1.0
2010-09-16,21.29,22.01,21.16,21.96,24100,19.4622105527234,20.1203971003026,19.3433713149661,20.0746897011651,26363.3464764979,0.0,1.0
2010-09-17,21.29,21.53,20.76,21.53,36500,19.4622105527234,19.6816060685831,18.9777121218665,19.6816060685831,39927.8898917914,0.0,1.0
2010-09-20,22.46,22.65,21.0,21.29,45200,20.5317636925396,20.7054518092619,19.1971076377262,19.4622105527234,49444.9485783279,0.0,1.0
2010-09-21,22.04,22.52,22.01,22.46,19300,20.1478215397851,20.5866125715045,20.1203971003026,20.5317636925396,21112.5554770294,0.0,1.0
2010-09-22,22.03,22.41,21.92,22.0,42400,20.1386800599576,20.4860562934021,20.0381237818552,20.1112556204751,46381.9871619713,0.0,1.0
2010-09-23,21.22,22.16,21.0,21.77,30200,19.398220193931,20.2575192977149,19.1971076377262,19.9010015844429,33036.226704989,0.0,1.0
2010-09-24,22.84,22.95,21.5,21.62,47300,20.8791399259841,20.9796962040865,19.6541816291007,19.7638793870305,51742.1696405955,0.0,1.0
2010-09-27,22.0,22.92,21.79,22.92,31800,20.1112556204751,20.9522717646041,19.9192845440978,20.9522717646041,34786.4903714785,0.0,1.0
2010-09-28,22.76,22.83,21.43,22.13,40600,20.8060080873642,20.8699984461567,19.5901912703082,20.2300948582325,44412.9405371708,0.0,1.0
2010-09-29,22.82,23.05,22.51,22.61,16200,20.8608569663292,21.0711110023614,20.577471091677,20.6688858899519,17721.419623206,0.0,1.0
2010-09-30,22.33,23.17,21.85,23.03,46600,20.4129244547822,21.1808087602913,19.9741334230628,21.0528280427064,50976.4292865063,0.0,1.0
2010-10-01,22.68,22.81,22.11,22.61,15100,20.7328762487443,20.8517154865017,20.2118118985775,20.6688858899519,16518.1133524945,0.0,1.0
2010-10-04,21.67,22.63,21.55,22.57,25600,19.809586786168,20.6871688496069,19.6998890282381,20.632319970642,28004.2186638317,0.0,1.0
2010-10-05,23.09,23.17,21.68,21.97,20900,21.1076769216714,21.1808087602913,19.8187282659955,20.0838311809926,22862.8191435189,0.0,1.0
2010-10-06,23.07,23.24,22.8,23.15,19600,21.0893939620164,21.2447991190837,20.8425740066742,21.1625258006363,21440.7299144962,0.0,1.0
2010-10-07,23.1,23.24,22.55,23.24,15000,21.1168184014989,21.2447991190837,20.614037010987,21.2447991190837,16408.7218733389,0.0,1.0
2010-10-08,24.0,24.12,23.02,23.21,21900,21.9395515859728,22.0492493439027,21.0436865628789,21.2173746796012,23956.7339350749,0.0,1.0
2010-10-11,24.34,24.68,23.92,24.04,15600,22.2503619001075,22.5611722142421,21.8664197473529,21.9761175052828,17065.0707482724,0.0,1.0
2010-10-12,24.03,24.25,23.62,24.25,11500,21.9669760254553,22.1680885816601,21.5921753525283,22.1680885816601,12580.0201028932,0.0,1.0
2010-10-13,24.91,24.99,24.06,24.13,28400,22.8262751292392,22.8995831184138,22.0473777442592,22.1115222347869,30992.5292670201,0.06,1.0
2010-10-14,24.91,24.99,24.63,24.94,20300,22.8262751292392,22.8995831184138,22.5696971671282,22.8537656251797,22153.1107084686,0.0,1.0
2010-10-15,24.83,25.25,24.62,25.25,51500,22.7529671400646,23.1378340832313,22.5605336684813,23.1378340832313,56201.2414525189,0.0,1.0
2010-10-18,24.9,25.08,24.81,25.04,26000,22.8171116305924,22.9820546062352,22.734640142771,22.945400611648,28373.4422867086,0.0,1.0
2010-10-19,24.34,24.91,24.03,24.47,28500,22.3039557063703,22.8262751292392,22.0198872483187,22.423081188779,31101.6578911997,0.0,1.0
2010-10-20,24.09,24.75,23.76,24.56,39500,22.0748682401996,22.67965915089,21.7724727848544,22.5055526766004,43105.8065509611,0.0,1.0
2010-10-21,23.27,24.52,22.55,24.32,27700,21.3234613511601,22.4688986820131,20.6636894485887,22.2856287090766,30228.6288977625,0.0,1.0
2010-10-22,23.32,23.45,22.66,23.1,16600,21.3692788443942,21.4884043268029,20.7644879337038,21.167681874164,18115.3516138216,0.0,1.0
2010-10-25,24.03,24.12,23.17,23.63,21100,22.0198872483187,22.1023587361401,21.2318263646918,21.6533473024457,23026.1397019058,0.0,1.0
2010-10-26,24.26,24.81,23.76,23.95,53300,22.2306477171957,22.734640142771,21.7724727848544,21.9465792591441,58165.5566877524,0.0,1.0
2010-10-27,23.92,24.22,23.57,24.11,33300,21.9190887632036,22.1939937226084,21.5983663105648,22.0931952374933,36339.8318518229,0.0,1.0
2010-10-28,24.11,24.65,23.51,24.25,62600,22.0931952374933,22.5880241644218,21.5433853186838,22.2214842185488,68314.5187364598,0.0,1.0
2010-10-29,24.0,24.26,23.63,24.03,27400,21.9923967523782,22.2306477171957,21.6533473024457,22.0198872483187,29901.2430252237,0.0,1.0
2010-11-01,24.15,24.26,23.83,24.04,36900,22.1298492320806,22.2306477171957,21.8366172753822,22.0290507469655,40268.4623222902,0.0,1.0
2010-11-02,24.72,24.85,23.55,24.23,28600,22.6521686549496,22.7712941373583,21.5800393132711,22.2031572212552,31210.7865153794,0.0,1.0
2010-11-03,24.61,24.94,24.43,24.82,21800,22.5513701698345,22.8537656251797,22.3864271941917,22.7438036414178,23790.0400711633,0.0,1.0
2010-11-04,25.93,25.99,24.76,25.25,61600,23.7609519912153,23.8159329830963,22.6888226495369,23.1378340832313,67223.2324946633,0.0,1.0
2010-11-05,25.11,26.0,24.52,26.0,35100,23.0095451021757,23.8250964817431,22.4688986820131,23.8250964817431,38304.1470870566,0.0,1.0
2010-11-08,25.04,25.17,24.67,25.12,29400,22.945400611648,23.0645260940567,22.6063511617155,23.0187086008225,32083.8155088165,0.0,1.0
2010-11-09,24.29,25.82,24.11,25.13,39200,22.2581382131361,23.6601535061002,22.0931952374933,23.0278720994694,42778.4206784222,0.0,1.0
2010-11-10,25.16,25.36,23.97,24.38,22900,23.0553625954098,23.2386325683463,21.9649062564378,22.3406097009575,24990.4549371395,0.0,1.0
2010-11-11,25.02,25.25,24.67,25.0,15100,22.9270736143543,23.1378340832313,22.6063511617155,22.9087466170607,16478.4222511269,0.0,1.0
2010-11-12,24.69,25.27,24.65,24.83,13600,22.6246781590091,23.1561610805249,22.5880241644218,22.7529671400646,14841.4928884322,0.0,1.0
2010-11-15,24.46,25.2,24.42,25.19,12700,22.4139176901321,23.0920165899971,22.3772636955448,23.0828530913503,13859.3352708154,0.0,1.0
2010-11-16,23.19,24.35,22.88,24.34,24800,21.2501533619855,22.3131192050171,20.9660849039339,22.3039557063703,27063.8987965527,0.0,1.0
2010-11-17,23.38,23.54,23.17,23.21,9500,21.4242598362751,21.5708758146243,21.2318263646918,21.2684803592791,10367.2192970666,0.0,1.0
2010-11-18,24.11,24.29,23.66,23.79,22700,22.0931952374933,22.2581382131361,21.6808377983862,21.7999632807949,24772.1976887801,0.0,1.0
2010-11-19,25.52,25.64,24.07,24.1,28500,23.3852485466955,23.4952105304574,22.056541242906,22.0840317388465,31101.6578911998,0.0,1.0
2010-11-22,25.78,25.8,24.98,25.37,31200,23.6234995115129,23.6418265088066,22.890419619767,23.2477960669932,34048.1307440503,0.0,1.0
2010-11-23,25.22,25.53,24.82,25.28,18500,23.1103435872908,23.3944120453423,22.7438036414178,23.1653245791717,20188.7954732349,0.0,1.0
2010-11-24,25.96,25.96,25.34,25.52,21600,23.7884424871558,23.7884424871558,23.2203055710527,23.3852485466955,23571.782822804,0.0,1.0
2010-11-26,25.82,26.0,25.76,25.76,5500,23.6601535061002,23.8250964817431,23.6051725142193,23.6051725142193,6002.07432988066,0.0,1.0
2010-11-29,25.35,25.73,25.28,25.58,17300,23.2294690696995,23.5776820182788,23.1653245791717,23.4402295385765,18879.2519830791,0.0,1.0
2010-11-30,25.61,25.86,25.1,25.1,18200,23.4677200345169,23.6968075006875,23.0003816035289,23.0003816035289,19861.409600696,0.0,1.0
2010-12-01,25.84,26.49,25.77,26.0,29800,23.6784805033939,24.2741079154375,23.6143360128661,23.8250964817431,32520.3300055352,0.0,1.0
2010-12-02,26.43,26.51,25.75,25.79,38600,24.2191269235565,24.2924349127311,23.5960090155725,23.6326630101598,42123.6489333443,0.0,1.0
2010-12-03,27.31,27.45,26.18,26.18,24700,25.0255148044771,25.1538037855326,23.9900394573859,23.9900394573859,26954.7701723731,0.0,1.0
2010-12-06,27.12,27.72,27.02,27.3,68800,24.8514083301874,25.4012182489969,24.7597733437192,25.0163513058302,75080.493435598,0.0,1.0
2010-12-07,27.19,27.41,26.99,27.25,38400,24.9155528207152,25.1171497909453,24.7322828477787,24.9705338125961,41905.3916849849,0.0,1.0
2010-12-08,27.23,27.3,26.73,27.3,12400,24.9522068153025,25.0163513058302,24.4940318829613,25.0163513058302,13531.9493982764,0.0,1.0
2010-12-09,26.88,27.32,26.64,27.27,17500,24.6314843626636,25.0346783031239,24.4115603951398,24.9888608098898,19097.5092314385,0.0,1.0
2010-12-10,26.74,27.0,25.96,26.82,38600,24.5031953816081,24.7414463464255,23.7884424871558,24.5765033707827,42123.6489333442,0.0,1.0
2010-12-13,26.76,26.99,26.71,26.99,14700,24.5215223789017,24.7322828477787,24.4757048856676,24.7322828477787,16041.9077544083,0.0,1.0
2010-12-14,26.68,27.06,26.57,26.97,27700,24.4482143897271,24.7964273383065,24.3474159046121,24.713955850485,30228.6288977626,0.0,1.0
2010-12-15,26.89,27.11,26.58,26.58,24200,24.6406478613104,24.8422448315406,24.3565794032589,24.3565794032589,26409.1270514749,0.0,1.0
2010-12-16,27.06,27.06,26.47,26.89,35900,24.7964273383065,24.7964273383065,24.2557809181438,24.6406478613104,39177.1760804936,0.0,1.0
2010-12-17,26.74,27.08,26.72,27.03,40400,24.5031953816081,24.8147543356001,24.4848683843144,24.768936842366,44087.9641685778,0.0,1.0
2010-12-20,27.31,28.09,27.0,27.0,67000,25.0255148044771,25.7402676989294,24.7414463464255,24.7414463464255,73116.1782003642,0.0,1.0
2010-12-21,27.22,27.69,27.21,27.54,24200,24.9430433166556,25.3737277530564,24.9338798180088,25.236275273354,26409.1270514749,0.0,1.0
2010-12-22,27.66,27.81,27.25,27.34,18400,25.3462372571159,25.4836897368183,24.9705338125961,25.0530053004175,20079.6668490553,0.0,1.0
2010-12-23,27.77,27.79,27.38,27.76,14900,25.447035742231,25.4653627395246,25.0896592950048,25.4378722435842,16260.1650027676,0.0,1.0
2010-12-27,27.75,28.19,27.4,27.76,36000,25.4287087449373,25.8319026853976,25.1079862922985,25.4378722435842,39286.3047046734,0.0,1.0
2010-12-28,27.63,27.8,27.29,27.75,19000,25.3187467611754,25.4745262381714,25.0071878071834,25.4287087449373,20734.4385941332,0.0,1.0
2010-12-29,27.32,27.91,27.3,27.63,22300,25.0346783031239,25.5753247232865,25.0163513058302,25.3187467611754,24335.6831920615,0.0,1.0
2010-12-30,27.65,27.89,27.0,27.39,38600,25.3370737584691,25.5569977259929,24.7414463464255,25.0988227936517,42123.6489333442,0.0,1.0
2010-12-31,27.82,27.97,27.47,27.47,14200,25.4928532354651,25.6303057151675,25.1721307828262,25.1721307828262,15496.26463351,0.0,1.0
2011-01-03,28.08,28.24,27.86,28.24,29400,25.7311042002825,25.8777201786317,25.5295072300524,25.8777201786317,32083.8155088166,0.0,1.0
2011-01-04,27.01,28.24,27.0,28.05,26200,24.7506098450723,25.8777201786317,24.7414463464255,25.7036137043421,28591.6995350679,0.0,1.0
2011-01-05,26.87,27.08,26.6,26.89,28200,24.6223208640168,24.8147543356001,24.3749064005525,24.6406478613104,30774.2720186608,0.0,1.0
2011-01-06,27.18,27.24,26.86,26.95,20700,24.9063893220683,24.9613703139493,24.61315736537,24.6956288531914,22589.6252051872,0.0,1.0
2011-01-07,27.02,27.72,26.5,27.35,29400,24.7597733437192,25.4012182489969,24.2832714140843,25.0621687990644,32083.8155088165,0.0,1.0
2011-01-10,27.23,27.47,26.61,26.85,12500,24.9522068153025,25.1721307828262,24.3840698991994,24.6039938667231,13641.078022456,0.0,1.0
2011-01-11,27.72,27.99,27.13,27.54,14800,25.4012182489969,25.6486327124611,24.8605718288342,25.236275273354,16151.0363785879,0.0,1.0
2011-01-12,27.99,28.09,27.77,28.01,14300,25.6486327124611,25.7402676989294,25.447035742231,25.6669597097548,15605.3932576897,0.0,1.0
2011-01-13,28.09,28.21,27.94,28.09,32700,25.7402676989294,25.8502296826912,25.602815219227,25.7402676989294,35685.0601067449,0.0,1.0
2011-01-14,28.01,28.2,27.81,28.2,32800,25.7219407016357,25.8964201280302,25.5382781475362,25.8964201280302,35717.6781743213,0.06,1.0
2011-01-18,27.76,28.02,27.53,27.99,11100,25.4923625090113,25.7311238293407,25.2811505717969,25.7035744462257,12087.3849919197,0.0,1.0
2011-01-19,26.33,27.82,26.24,27.65,20300,24.1791752471999,25.5474612752412,24.0965270978551,25.3913481042566,22105.7581383756,0.0,1.0
2011-01-20,26.05,26.3,25.8,26.18,24300,23.9220476714606,24.1516258640849,23.6924694788362,24.0414283316252,26461.5725498782,0.0,1.0
2011-01-21,26.13,26.75,25.98,26.44,19400,23.9955126931003,24.5648666108088,23.8577657775257,24.2801896519546,21125.6998957876,0.0,1.0
2011-01-24,26.23,26.64,26.02,26.14,19500,24.0873439701501,24.4638522060541,23.8944982883456,24.0046958208053,21234.5952560752,0.0,1.0
2011-01-25,26.49,26.57,26.02,26.05,19200,24.3261052904795,24.3995703121193,23.8944982883456,23.9220476714606,20907.9091752124,0.0,1.0
2011-01-26,27.17,27.36,26.36,26.52,19300,24.9505579744178,25.1250374008123,24.2067246303148,24.3536546735944,21016.8045355,0.0,1.0
2011-01-27,26.88,27.22,26.37,27.22,41600,24.6842472709735,24.9964736129427,24.2159077580198,24.9964736129427,45300.469879627,0.0,1.0
2011-01-28,25.72,26.79,25.32,26.79,51700,23.6190044571964,24.6015991216287,23.2516793489974,24.6015991216287,56298.901268671,0.0,1.0
2011-01-31,25.95,26.56,25.65,25.95,35900,23.8302163944108,24.3903871844143,23.5547225632615,23.8302163944108,39093.4343432358,0.0,1.0
2011-02-01,27.17,27.45,26.01,26.37,27600,24.9505579744178,25.2076855501571,23.8853151606406,24.2159077580198,30055.1194393679,0.0,1.0
2011-02-02,27.06,27.23,26.95,27.02,7700,24.849543569663,25.0056567406476,24.7485291649083,24.8128110588431,8384.94274214252,0.0,1.0
2011-02-03,27.05,27.1,26.75,27.0,15700,24.8403604419581,24.886276080483,24.5648666108088,24.7944448034332,17096.5715651477,0.0,1.0
2011-02-04,27.19,27.32,26.92,27.09,20500,24.9689242298277,25.0883048899924,24.7209797817934,24.877092952778,22323.5488589508,0.0,1.0
2011-02-07,27.82,28.09,27.1,27.3,20900,25.5474612752412,25.7954057232755,24.886276080483,25.0699386345825,22759.130300101,0.0,1.0
2011-02-08,27.93,27.99,27.51,27.77,20200,25.6484756799959,25.7035744462257,25.2627843163869,25.5015456367163,21996.8627780881,0.0,1.0
2011-02-09,27.38,27.92,27.33,27.72,9000,25.1434036562223,25.6392925522909,25.0974880176974,25.4556299981914,9800.58242588083,0.0,1.0
2011-02-10,27.31,27.71,26.95,27.26,12200,25.0791217622874,25.4464468704864,24.7485291649083,25.0332061237626,13285.2339550829,0.0,1.0
2011-02-11,27.6,27.7,27.28,27.29,8700,25.3454324657317,25.4372637427815,25.0515723791725,25.0607555068775,9473.89634501815,0.0,1.0
2011-02-14,27.97,28.05,27.5,27.66,13200,25.6852081908158,25.7586732124556,25.253601188682,25.4005312319616,14374.1875579586,0.0,1.0
2011-02-15,27.45,27.93,27.24,27.87,10300,25.2076855501571,25.6484756799959,25.0148398683526,25.593376913766,11216.2221096192,0.0,1.0
2011-02-16,27.94,27.99,27.48,27.7,10300,25.6576588077009,25.7035744462257,25.235234933272,25.4372637427815,11216.2221096192,0.0,1.0
2011-02-17,27.95,27.95,27.6,27.88,6700,25.6668419354058,25.6668419354058,25.3454324657317,25.602560041471,7295.98913926686,0.0,1.0
2011-02-18,27.96,28.05,27.8,28.0,23500,25.6760250631108,25.7586732124556,25.5290950198312,25.7127575739307,25590.4096675778,0.0,1.0
2011-02-22,26.88,28.08,26.77,27.73,29600,24.6842472709735,25.7862225955705,24.5832328662188,25.4648131258964,32233.0266451192,0.0,1.0
2011-02-23,26.16,27.22,26.0,26.82,51900,24.0230620762153,24.9964736129427,23.8761320329357,24.6291485047436,56516.6919892461,0.0,1.0
2011-02-24,27.0,27.16,26.1,26.16,22800,24.7944448034332,24.9413748467128,23.9679633099854,24.0230620762153,24828.1421455648,0.0,1.0
2011-02-25,28.03,28.04,27.03,27.31,31800,25.7403069570457,25.7494900847506,24.8219941865481,25.0791217622874,34628.7245714456,0.0,1.0
2011-02-28,29.14,29.27,27.87,28.23,58800,26.7596341322979,26.8790147924626,25.593376913766,25.9239695111452,64030.4718490882,0.0,1.0
2011-03-01,27.56,29.25,27.42,29.25,30600,25.3086999549118,26.8606485370526,25.1801361670422,26.8606485370526,33321.9802479949,0.0,1.0
2011-03-02,27.17,27.66,27.01,27.5,14700,24.9505579744178,25.4005312319616,24.8036279311382,25.253601188682,16007.617962272,0.0,1.0
2011-03-03,27.96,28.08,27.29,27.52,27800,25.6760250631108,25.7862225955705,25.0607555068775,25.2719674440919,30272.9101599431,0.0,1.0
2011-03-04,27.79,28.09,27.18,28.09,38900,25.5199118921262,25.7954057232755,24.9597411021228,25.7954057232755,42360.2951518628,0.0,1.0
2011-03-07,27.69,28.34,27.1,28.07,35100,25.4280806150765,26.0249839158999,24.886276080483,25.7770394678656,38222.2714609353,0.0,1.0
2011-03-08,28.35,28.41,27.68,27.71,17700,26.0341670436049,26.0892658098347,25.4188974873715,25.4464468704864,19274.478770899,0.0,1.0
2011-03-09,28.65,29.0,28.04,28.43,14800,26.3096608747541,26.6310703444282,25.7494900847506,26.1076320652447,16116.5133225596,0.0,1.0
2011-03-10,26.37,28.4,26.36,28.25,47700,24.2159077580198,26.0800826821297,24.2067246303148,25.9423357665551,51943.0868571684,0.0,1.0
2011-03-11,27.01,27.19,25.87,26.25,49600,24.8036279311382,24.9689242298277,23.756751372771,24.1057102255601,54012.0987026321,0.0,1.0
2011-03-14,26.85,26.96,26.15,26.44,35900,24.6566978878586,24.7577122926133,24.0138789485103,24.2801896519546,39093.4343432358,0.0,1.0
2011-03-15,26.56,26.95,25.86,25.86,29700,24.3903871844143,24.7485291649083,23.747568245066,23.747568245066,32341.9220054068,0.0,1.0
2011-03-16,26.02,26.83,25.87,26.55,57600,23.8944982883456,24.6383316324486,23.756751372771,24.3812040567093,62723.7275256375,0.0,1.0
2011-03-17,26.53,26.84,26.41,26.56,11700,24.3628378012994,24.6475147601536,24.2526402688397,24.3903871844143,12740.7571536451,0.0,1.0
2011-03-18,27.3,27.39,26.74,26.74,55300,25.0699386345825,25.1525867839272,24.5556834831038,24.5556834831038,60219.1342390233,0.0,1.0
2011-03-21,27.28,27.93,27.15,27.74,20000,25.0515723791725,25.6484756799959,24.9321917190078,25.4739962536014,21779.072057513,0.0,1.0
2011-03-22,27.55,27.7,27.03,27.37,30700,25.2995168272068,25.4372637427815,24.8219941865481,25.1342205285173,33430.8756082825,0.0,1.0
2011-03-23,27.34,27.6,27.2,27.53,12400,25.1066711454024,25.3454324657317,24.9781073575327,25.2811505717969,13503.024675658,0.0,1.0
2011-03-24,26.93,27.55,26.91,27.55,22100,24.7301629094984,25.2995168272068,24.7117966540884,25.2995168272068,24065.8746235518,0.0,1.0
2011-03-25,27.28,28.0,27.03,27.15,31300,25.0515723791725,25.7127575739307,24.8219941865481,24.9321917190078,34084.2477700078,0.0,1.0
2011-03-28,27.73,28.08,27.38,27.51,59200,25.4648131258964,25.7862225955705,25.1434036562223,25.2627843163869,64466.0532902384,0.0,1.0
2011-03-29,27.54,28.0,27.07,27.99,28300,25.2903336995019,25.7127575739307,24.858726697368,25.7035744462257,30817.3869613808,0.0,1.0
2011-03-30,27.49,27.8,27.26,27.8,21900,25.244418060977,25.5290950198312,25.0332061237626,25.5290950198312,23848.0839029767,0.0,1.0
2011-03-31,27.45,27.64,27.3,27.3,30600,25.2076855501571,25.3821649765516,25.0699386345825,25.0699386345825,33321.9802479948,0.0,1.0
2011-04-01,27.99,28.36,27.73,27.81,23400,25.7035744462257,26.0433501713098,25.4648131258964,25.5382781475362,25481.5143072902,0.0,1.0
2011-04-04,28.28,28.57,28.21,28.25,19500,25.96988514967,26.2361958531143,25.9056032557352,25.9423357665551,21234.5952560752,0.0,1.0
2011-04-05,28.16,28.86,28.07,28.2,12500,25.8596876172103,26.5025065565586,25.7770394678656,25.8964201280302,13611.9200359456,0.0,1.0
2011-04-06,28.09,28.72,27.92,28.24,83200,25.7954057232755,26.3739427686889,25.6392925522909,25.9331526388501,90600.939759254,0.0,1.0
2011-04-07,28.15,28.3,27.58,28.19,80300,25.8505044895054,25.98825140508,25.3270662103218,25.8872370003253,87442.9743109145,0.0,1.0
2011-04-08,28.32,28.87,28.1,28.42,17900,26.0066176604899,26.5116896842636,25.8045888509805,26.0984489375397,19492.2694914741,0.0,1.0
2011-04-11,28.09,28.45,27.75,28.45,71300,25.7954057232755,26.1259983206546,25.4831793813063,26.1259983206546,77642.3918850338,0.0,1.0
2011-04-12,26.33,27.98,26.21,27.66,64900,24.1791752471999,25.6943913185208,24.0689777147402,25.4005312319616,70673.0888266295,0.0,1.0
2011-04-13,26.3,26.55,26.01,26.5,56500,24.2067246303148,24.4368265754699,23.9398063739349,24.3908061864389,61385.8348328175,0.06,1.0
2011-04-14,26.81,26.93,26.06,26.06,36300,24.6761325984312,24.7865815321056,23.9858267629659,23.9858267629659,39439.0407863942,0.0,1.0
2011-04-15,27.46,27.68,26.8,26.8,27000,25.2743976558344,25.4768873675708,24.6669285206249,24.6669285206249,29334.8237254172,0.0,1.0
2011-04-18,27.01,27.45,26.59,27.08,30400,24.8602141545552,25.2651935780282,24.4736428866947,24.9246426991986,33028.8385649143,0.0,1.0
2011-04-19,27.09,27.44,26.86,27.18,16900,24.9338467770048,25.255989500222,24.7221529874622,25.0166834772607,18361.4267022056,0.0,1.0
2011-04-20,27.37,27.9,27.15,27.81,15400,25.1915609555785,25.6793770793073,24.9890712438421,25.5965403790515,16731.7142730158,0.0,1.0
2011-04-21,27.97,27.98,27.59,27.69,13200,25.7438056239507,25.7530097017569,25.394050667315,25.486091445377,14341.4693768707,0.0,1.0
2011-04-25,27.38,28.1,27.04,27.98,14300,25.2007650333847,25.8634586354314,24.8878263879738,25.7530097017569,15536.5918249432,0.0,1.0
2011-04-26,28.2,28.26,27.43,27.56,19500,25.9554994134934,26.0107238803306,25.2467854224158,25.3664384338964,21186.261579468,0.0,1.0
2011-04-27,28.1,28.2,27.9,28.2,8500,25.8634586354314,25.9554994134934,25.6793770793073,25.9554994134934,9235.03709874246,0.0,1.0
2011-04-28,28.37,28.39,27.96,28.14,10300,26.1119687361989,26.1303768918113,25.7346015461445,25.9002749466562,11190.6920137703,0.0,1.0
2011-04-29,28.61,28.71,28.11,28.28,31000,26.3328666035478,26.4249073816098,25.8726627132376,26.029132035943,33680.7235365901,0.0,1.0
2011-05-02,28.2,28.74,28.05,28.74,17000,25.9554994134934,26.4525196150284,25.8174382464004,26.4525196150284,18470.0741974849,0.0,1.0
2011-05-03,28.2,28.24,28.13,28.21,19000,25.9554994134934,25.9923157247182,25.89107086885,25.9647034912996,20643.0241030714,0.0,1.0
2011-05-04,27.48,28.35,27.48,28.23,21000,25.2928058114468,26.0935605805865,25.2928058114468,25.983111646912,22815.9740086578,0.0,1.0
2011-05-05,27.0,28.05,26.86,27.39,14000,24.851010076749,25.8174382464004,24.7221529874622,25.2099691111909,15210.6493391052,0.0,1.0
2011-05-06,26.76,27.54,26.55,27.54,12000,24.6301122094001,25.348030278284,24.4368265754699,25.348030278284,13037.6994335188,0.0,1.0
2011-05-09,26.45,26.77,26.32,26.77,19000,24.3447857974078,24.6393162872063,24.2251327859272,24.6393162872063,20643.0241030714,0.0,1.0
2011-05-10,27.5,27.5,26.51,26.57,22400,25.3112139670592,25.3112139670592,24.4000102642451,24.4552347310823,24337.0389425684,0.0,1.0
2011-05-11,26.97,27.26,26.75,27.26,24200,24.8233978433304,25.0903160997103,24.6209081315939,25.0903160997103,26292.6938575962,0.0,1.0
2011-05-12,27.45,27.45,26.8,26.84,11000,25.2651935780282,25.2651935780282,24.6669285206249,24.7037448318498,11951.2244807255,0.0,1.0
2011-05-13,26.32,27.48,26.3,27.45,13000,24.2251327859272,25.2928058114468,24.2067246303148,25.2651935780282,14124.174386312,0.0,1.0
2011-05-16,26.0,26.8,26.0,26.2,43700,23.9306022961287,24.6669285206249,23.9306022961287,24.1146838522527,47478.9554370642,0.0,1.0
2011-05-17,25.04,25.8,24.76,25.8,27800,23.0470108267332,23.7465207400046,22.7892966481595,23.7465207400046,30204.0036876518,0.0,1.0
2011-05-18,25.46,25.6,25.05,25.16,21100,23.4335820945937,23.5624391838805,23.0562149045394,23.1574597604076,22924.6215039372,0.0,1.0
2011-05-19,24.61,25.73,24.34,25.73,30300,22.6512354810664,23.6820921953612,22.4027253802989,23.6820921953612,32920.1910696349,0.0,1.0
2011-05-20,24.52,24.7,23.87,24.4,37400,22.5683987808106,22.7340721813222,21.9701337234074,22.4579498471361,40634.1632344668,0.0,1.0
2011-05-23,24.21,24.38,24.0,24.0,18100,22.2830723688183,22.4395416915237,22.089786734888,22.089786734888,19665.1966455575,0.0,1.0
2011-05-24,24.12,24.44,24.11,24.44,37100,22.2002356685625,22.494766158361,22.1910315907562,22.494766158361,40308.2207486288,0.0,1.0
2011-05-25,24.76,24.83,24.0,24.0,14700,22.7892966481595,22.8537251928029,22.089786734888,22.089786734888,15971.1818060605,0.0,1.0
2011-05-26,24.73,24.9,24.06,24.69,35300,22.7616844147409,22.9181537374463,22.1450112017252,22.724868103516,38352.565833601,0.0,1.0
2011-05-27,25.05,25.1,24.79,24.96,14800,23.0562149045394,23.1022352935704,22.8169088815781,22.9733782042835,16079.8293013398,0.0,1.0
2011-05-31,25.5,25.67,25.2,25.23,39800,23.4703984058185,23.626867728524,23.1942760716324,23.221888305051,43241.7031211706,0.0,1.0
2011-06-01,25.09,25.55,24.9,25.36,48300,23.0930312157642,23.5164187948495,22.9181537374463,23.3415413165317,52476.740219913,0.0,1.0
2011-06-02,24.91,25.18,24.9,25.18,16500,22.9273578152525,23.17586791602,22.9181537374463,23.17586791602,17926.8367210883,0.0,1.0
2011-06-03,24.65,25.08,24.21,24.5,27400,22.6880517922912,23.083827137958,22.2830723688183,22.5499906251982,29769.4137065346,0.0,1.0
2011-06-06,23.38,24.46,23.16,24.46,24300,21.5191339109034,22.5131743139734,21.3166441991669,22.5131743139734,26401.3413528755,0.0,1.0
2011-06-07,23.4,24.2,23.33,23.62,40000,21.5375420665158,22.2738682910121,21.4731135218724,21.7400317782523,43458.9981117293,0.0,1.0
2011-06-08,22.97,23.68,22.9,23.25,17700,21.1417667208491,21.7952562450895,21.0773381762056,21.3994808994228,19230.6066644402,0.0,1.0
2011-06-09,22.21,23.01,21.51,23.01,127400,20.4422568075776,21.1785830320739,19.7979713611434,21.1785830320739,138416.908985858,0.0,1.0
2011-06-10,21.84,22.19,21.36,21.93,65100,20.1017059287481,20.4238486519652,19.6599101940503,20.1845426290039,70729.5194268393,0.0,1.0
2011-06-13,21.72,22.12,21.43,22.03,24800,19.9912569950737,20.3594201073218,19.7243387386938,20.276583407066,26944.5788292721,0.0,1.0
2011-06-14,22.13,22.64,21.79,22.14,42400,20.368624185128,20.8380321532444,20.0556855397171,20.3778282629342,46066.537998433,0.0,1.0
2011-06-15,21.27,21.98,21.24,21.85,29700,19.5770734937945,20.2305630180349,19.5494612603759,20.1109100065543,32268.306097959,0.0,1.0
2011-06-16,21.44,22.07,21.14,21.22,42400,19.7335428165,20.3133997182908,19.4574204823139,19.5310531047635,46066.5379984329,0.0,1.0
2011-06-17,21.23,21.71,21.15,21.66,75000,19.5402571825697,19.9820529172675,19.4666245601201,19.9360325282364,81485.6214594923,0.0,1.0
2011-06-20,21.87,21.88,21.09,21.09,25100,20.1293181621667,20.1385222399729,19.4114000932828,19.4114000932828,27270.5213151101,0.0,1.0
2011-06-21,22.16,22.42,21.68,21.96,61900,20.3962364185466,20.6355424415079,19.9544406838488,20.2121548624225,67252.799577901,0.0,1.0
2011-06-22,21.75,22.0,21.74,22.0,26700,20.0188692284923,20.2489711736473,20.0096651506861,20.2489711736473,29008.8812395792,0.0,1.0
2011-06-23,21.71,21.73,21.14,21.48,34400,19.9820529172675,20.0004610728799,19.4574204823139,19.7703591277248,37374.7383760871,0.0,1.0
2011-06-24,21.82,21.96,21.43,21.82,92900,20.0832977731357,20.2121548624225,19.7243387386938,20.0832977731357,100933.523114491,0.0,1.0
2011-06-27,22.28,22.43,21.56,21.65,42900,20.506685352221,20.6447465193141,19.8439917501744,19.9268284504302,46609.7754748297,0.0,1.0
2011-06-28,22.86,22.95,22.34,22.34,34500,21.0405218649808,21.1233585652367,20.5619098190583,20.5619098190583,37483.3858713665,0.0,1.0
2011-06-29,23.08,23.22,22.8,23.04,53800,21.2430115767173,21.3718686660042,20.9852973981436,21.2061952654925,58452.3524602758,0.0,1.0
2011-06-30,23.7,23.8,23.06,23.06,27400,21.8136644007019,21.9057051787639,21.2246034211049,21.2246034211049,29769.4137065346,0.0,1.0
2011-07-01,23.62,24.12,23.02,23.71,30600,21.7400317782523,22.2002356685625,21.1877871098801,21.8228684785081,33246.1335554729,0.0,1.0
2011-07-05,23.77,23.77,23.46,23.46,20800,21.8780929453453,21.8780929453453,21.592766533353,21.592766533353,22598.6790180992,0.0,1.0
2011-07-06,23.67,23.99,23.0,23.64,41400,21.7860521672833,22.0805826570818,21.1693789542677,21.7584399338647,44980.0630456398,0.0,1.0
2011-07-07,24.33,24.45,23.85,23.93,22200,22.3935213024927,22.5039702361672,21.951725567795,22.0253581902446,24119.7439520098,0.0,1.0
2011-07-08,24.2,24.3,23.8,23.98,7300,22.2738682910121,22.3659090690741,21.9057051787639,22.0713785792756,7931.26715539058,0.0,1.0
2011-07-11,23.67,24.11,23.55,23.79,12600,21.7860521672833,22.1910315907562,21.6756032336089,21.8965011009577,13689.5844051947,0.0,1.0
2011-07-12,23.51,23.99,23.51,23.63,18700,21.6387869223841,22.0805826570818,21.6387869223841,21.7492358560585,20317.0816172334,0.0,1.0
2011-07-13,22.75,23.56,22.5,23.56,24800,20.9945014759498,21.7419980120166,20.7637926685218,21.7419980120166,26873.7031287129,0.06,1.0
2011-07-14,21.93,22.84,21.86,22.76,60000,20.2377765875859,21.0775566466239,20.1731781215061,21.0037298282469,65017.023698499,0.0,1.0
2011-07-15,22.14,22.29,21.9,22.05,74700,20.4315719858254,20.5699972702823,20.2100915306945,20.3485168151514,80946.1945046314,0.0,1.0
2011-07-18,21.75,22.12,21.41,22.04,47700,20.0716662462377,20.4131152812312,19.7579022681356,20.3392884628542,51688.5338403067,0.0,1.0
2011-07-19,22.58,22.67,21.75,21.83,16600,20.8376194868988,20.9206746575729,20.0716662462377,20.1454930646147,17988.0432232513,0.0,1.0
2011-07-20,22.13,22.85,22.06,22.65,17000,20.4223436335283,21.086784998921,20.3577451674485,20.9022179529786,18421.4900479081,0.0,1.0
2011-07-21,23.33,23.33,22.09,22.4,22800,21.5297459091828,21.5297459091828,20.3854302243398,20.6715091455506,24706.4690054296,0.0,1.0
2011-07-22,22.84,23.29,22.8,23.19,8000,21.0775566466239,21.4928324999943,21.0406432374354,21.4005489770231,8668.93649313319,0.0,1.0
2011-07-25,22.5,23.17,22.38,22.38,64300,20.7637926685218,21.3820922724289,20.6530524409563,20.6530524409563,69676.577063558,0.0,1.0
2011-07-26,22.98,23.13,22.44,22.52,34500,21.2067535787836,21.3451788632404,20.7084225547391,20.782249373116,37384.7886266369,0.0,1.0
2011-07-27,22.95,23.12,22.71,22.76,42600,21.1790685218922,21.3359505109433,20.9575880667613,21.0037298282469,46162.0868259343,0.0,1.0
2011-07-28,23.07,23.09,22.76,22.86,29200,21.2898087494577,21.3082654540519,21.0037298282469,21.0960133512181,31641.6181999361,0.0,1.0
2011-07-29,23.91,24.02,22.8,22.8,61900,22.0649903424158,22.1665022176842,21.0406432374354,21.0406432374354,67075.8961156181,0.0,1.0
2011-08-01,24.02,24.49,23.56,24.49,46200,22.1665022176842,22.6002347756488,21.7419980120166,22.6002347756488,50063.1082478441,0.0,1.0
2011-08-02,23.71,23.86,23.08,23.76,48000,21.8804232964734,22.0188485809302,21.2990371017548,21.926565057959,52013.6189587992,0.0,1.0
2011-08-03,24.29,24.46,23.27,23.74,51500,22.4156677297064,22.5725497187575,21.4743757954001,21.9081083533648,55806.278674545,0.0,1.0
2011-08-04,23.7,25.05,23.69,23.95,114800,21.8711949441763,23.1170225042876,21.8619665918792,22.1019037516043,124399.238676461,0.0,1.0
2011-08-05,24.09,24.79,23.17,24.08,68100,22.231100683764,22.8770853445625,21.3820922724289,22.2218723314669,73794.3218977963,0.0,1.0
2011-08-08,23.09,24.51,22.9,23.18,100000,21.3082654540519,22.6186914802431,21.1329267604066,21.391320624726,108361.706164165,0.0,1.0
2011-08-09,23.97,23.99,21.37,22.88,54400,22.1203604561986,22.1388171607928,19.7209888589471,21.1144700558124,58948.7681533056,0.0,1.0
2011-08-10,21.41,23.32,21.35,23.32,46000,19.7579022681356,21.5205175568857,19.7025321543529,21.5205175568857,49846.3848355159,0.0,1.0
2011-08-11,22.62,22.96,21.12,21.65,41800,20.8745328960872,21.1882968741894,19.4902800515191,19.9793827232665,45295.193176621,0.0,1.0
2011-08-12,22.26,22.93,21.6,22.93,49400,20.5423122133909,21.160611817298,19.9332409617809,21.160611817298,53530.6828450974,0.0,1.0
2011-08-15,22.89,22.89,22.23,22.26,20600,21.1236984081095,21.1236984081095,20.5146271564995,20.5423122133909,22322.511469818,0.0,1.0
2011-08-16,22.7,23.0,22.1,22.47,34400,20.9483597144642,21.2252102833778,20.394658576637,20.7361076116304,37276.4269204727,0.0,1.0
2011-08-17,22.46,23.36,22.24,22.93,47300,20.7268792593333,21.5574309660742,20.5238555087967,21.160611817298,51255.08701565,0.0,1.0
2011-08-18,21.35,21.65,20.81,21.65,71300,19.7025321543529,19.9793827232665,19.2042011303084,19.9793827232665,77261.8964950496,0.0,1.0
2011-08-19,20.91,21.43,20.62,20.88,33100,19.2964846532796,19.7763589727299,19.0288624366631,19.2687995963882,35867.7247403386,0.0,1.0
2011-08-22,20.94,21.47,20.84,21.25,46000,19.324169710171,19.8132723819184,19.2318861871997,19.6102486313817,49846.3848355157,0.0,1.0
2011-08-23,22.92,22.98,21.13,21.17,38000,21.1513834650009,21.2067535787836,19.4995084038162,19.5364218130047,41177.4483423826,0.0,1.0
2011-08-24,22.8,23.45,22.01,22.87,29900,21.0406432374354,21.6404861367483,20.3116034059629,21.1052417035153,32400.1501430853,0.0,1.0
2011-08-25,21.45,22.97,21.37,22.97,36800,19.7948156773241,21.1975252264865,19.7209888589471,21.1975252264865,39877.1078684127,0.0,1.0
2011-08-26,22.54,22.78,20.99,21.44,37000,20.8007060777103,21.0221865328412,19.3703114716566,19.785587325027,40093.831280741,0.0,1.0
2011-08-29,23.72,23.95,22.79,22.84,31800,21.8896516487705,22.1019037516043,21.0314148851383,21.0775566466239,34459.0225602045,0.0,1.0
2011-08-30,23.66,23.91,23.22,23.52,30200,21.8342815349878,22.0649903424158,21.4282340339145,21.7050846028281,32725.2352615778,0.0,1.0
2011-08-31,22.93,23.9,22.59,23.88,40800,21.160611817298,22.0557619901187,20.8468478391959,22.0373052855245,44211.5761149793,0.0,1.0
2011-09-01,22.09,23.18,21.9,22.86,29000,20.3854302243398,21.391320624726,20.2100915306945,21.0960133512181,31424.8947876079,0.0,1.0
2011-09-02,21.7,21.99,21.0,21.87,43100,20.0255244847521,20.2931467013686,19.3795398239537,20.1824064738032,46703.8953567551,0.0,1.0
2011-09-06,21.3,21.39,20.71,20.79,35600,19.6563903928673,19.7394455635414,19.1119176073372,19.1857444257141,38576.7673944427,0.0,1.0
2011-09-07,22.27,22.37,21.63,21.75,65100,20.551540565688,20.6438240886592,19.9609260186723,20.0716662462377,70543.4707128714,0.0,1.0
2011-09-08,22.0,22.45,21.73,22.2,23700,20.3023750536658,20.7176509070362,20.0532095416435,20.4869420996082,25681.724360907,0.0,1.0
2011-09-09,21.69,21.97,21.47,21.75,27800,20.016296132455,20.2746899967744,19.8132723819184,20.0716662462377,30124.5543136379,0.0,1.0
2011-09-12,21.42,21.93,20.9,21.64,28000,19.7671306204328,20.2377765875859,19.2872563009825,19.9701543709694,30341.2777259661,0.0,1.0
2011-09-13,21.96,22.04,21.4,21.54,22700,20.2654616444773,20.3392884628542,19.7486739158385,19.8778708479982,24598.1072992654,0.0,1.0
2011-09-14,22.83,23.37,22.0,22.27,47100,21.0683282943268,21.5666593183713,20.3023750536658,20.551540565688,51038.3636033216,0.0,1.0
2011-09-15,23.18,23.19,22.71,23.04,26500,21.391320624726,21.4005489770231,20.9575880667613,21.2621236925663,28715.8521335037,0.0,1.0
2011-09-16,23.72,23.76,22.99,23.32,37600,21.8896516487705,21.926565057959,21.2159819310807,21.5205175568857,40744.0015177261,0.0,1.0
2011-09-19,23.25,23.5,22.84,23.18,18800,21.4559190908059,21.6866278982339,21.0775566466239,21.391320624726,20372.000758863,0.0,1.0
2011-09-20,23.13,23.43,22.86,23.43,30500,21.3451788632404,21.622029432154,21.0960133512181,21.622029432154,33050.3203800703,0.0,1.0
2011-09-21,22.02,23.14,21.92,23.0,26400,20.32083175826,21.3544072155375,20.2285482352888,21.2252102833778,28607.4904273395,0.0,1.0
2011-09-22,20.99,21.74,20.51,21.26,52400,19.3703114716566,20.0624378939406,18.9273505613948,19.6194769836788,56781.5340300223,0.0,1.0
2011-09-23,20.82,21.56,20.45,20.75,71000,19.2134294826055,19.8963275525924,18.871980447612,19.1488310165257,76936.8113765571,0.0,1.0
2011-09-26,20.76,21.27,20.55,21.01,34700,19.1580593688228,19.6287053359759,18.9642639705832,19.3887681762508,37601.5120389652,0.0,1.0
2011-09-27,20.7,21.83,20.4,20.84,85000,19.1026892550401,20.1454930646147,18.8258386861264,19.2318861871997,92107.4502395399,0.0,1.0
2011-09-28,20.37,20.89,20.35,20.61,29200,18.7981536292351,19.2780279486854,18.7796969246408,19.019634084366,31641.6181999361,0.0,1.0
2011-09-29,21.08,21.14,20.51,20.87,34300,19.4533666423306,19.5087367561134,18.9273505613948,19.2595712440911,37168.0652143086,0.0,1.0
2011-09-30,20.79,21.29,20.67,20.75,45100,19.1857444257141,19.6471620405702,19.0750041981487,19.1488310165257,48871.1294800385,0.0,1.0
2011-10-03,20.11,21.14,20.1,20.52,30800,18.5582164695099,19.5087367561134,18.5489881172128,18.9365789136919,33375.4054985628,0.0,1.0
2011-10-04,20.78,21.48,19.71,20.0,39700,19.176516073417,19.8225007342155,18.1890823776251,18.4567045942416,43019.5973471735,0.0,1.0
2011-10-05,20.81,21.11,20.73,20.88,24400,19.2042011303084,19.481051699222,19.1303743119314,19.2687995963882,26440.2563040562,0.0,1.0
2011-10-06,20.9,20.99,20.48,20.8,29000,19.2872563009825,19.3703114716566,18.8996655045034,19.1949727780113,31424.8947876078,0.0,1.0
2011-10-07,20.5,21.06,19.98,21.06,54700,18.9181222090976,19.4349099377364,18.4382478896474,19.4349099377364,59273.8532717983,0.0,1.0
2011-10-10,21.41,21.43,20.82,20.83,51600,19.7579022681356,19.7763589727299,19.2134294826055,19.2226578349026,55914.6403807092,0.0,1.0
2011-10-11,22.01,22.27,21.18,21.18,36100,20.3116034059629,20.551540565688,19.5456501653019,19.5456501653019,39118.5759252635,0.0,1.0
2011-10-12,22.95,23.06,22.08,22.19,31300,21.1790685218922,21.2805803971606,20.3762018720427,20.4777137473111,33917.2140293837,0.0,1.0
2011-10-13,22.51,22.59,21.87,22.59,28800,20.8283911346016,20.9024147370347,20.2362023151372,20.9024147370347,31125.2076941756,0.06,1.0
2011-10-14,22.81,22.98,22.01,22.74,16600,21.1059796437256,21.2632797988959,20.365743619395,21.0412089915967,17940.2238792817,0.0,1.0
2011-10-17,20.96,22.62,20.87,22.62,43000,19.3941838374611,20.9301735879471,19.310907284724,20.9301735879471,46471.6642656094,0.0,1.0
2011-10-18,21.42,21.71,20.79,21.12,29500,19.8198195514512,20.0881551102711,19.2368836822909,19.5422310423273,31881.7231589645,0.0,1.0
2011-10-19,21.57,22.05,21.13,21.5,25400,19.9586138060132,20.4027554206116,19.5514839926314,19.8938431538843,27450.7040080576,0.0,1.0
2011-10-20,21.93,22.23,21.58,21.75,11200,20.291720016962,20.5693085260859,19.9678667563173,20.1251669114876,12104.2474366238,0.0,1.0
2011-10-21,22.8,22.83,22.21,22.38,16700,21.0967266934215,21.1244855443339,20.5508026254777,20.7081027806479,18048.2975171087,0.0,1.0
2011-10-24,23.89,23.92,22.85,22.91,22100,22.1052982765719,22.1330571274843,21.1429914449421,21.1985091467669,23884.2739597666,0.0,1.0
2011-10-25,23.7,24.27,23.26,23.52,32700,21.9294922207934,22.4569103881289,21.5223624074116,21.762939115319,35340.0795694284,0.0,1.0
2011-10-26,24.29,24.4,23.56,23.9,40900,22.4754162887372,22.5771987420826,21.7999509165355,22.114551226876,44202.1178712423,0.0,1.0
2011-10-27,25.89,26.13,24.98,25.2,58200,23.9558883373983,24.1779591446975,23.1138698597223,23.3174347664132,62898.8572153131,0.0,1.0
2011-10-28,24.88,25.74,24.74,25.62,24100,23.021340356681,23.8170940828363,22.8917990524231,23.7060586791868,26045.7467163066,0.0,1.0
2011-10-31,23.85,24.48,23.79,24.29,13300,22.0682864753554,22.6512223445157,22.0127687735306,22.4754162887372,14373.7938309907,0.0,1.0
2011-11-01,22.77,23.36,22.62,22.76,23900,21.0689678425091,21.6148919104529,20.9301735879471,21.0597148922049,25829.5994406526,0.0,1.0
2011-11-02,23.64,23.78,22.91,23.24,25500,21.8739745189686,22.0035158232264,21.1985091467669,21.5038565068033,27558.7776458846,0.0,1.0
2011-11-03,25.16,25.29,23.73,24.0,22400,23.2804229651967,23.4007113191504,21.9572510717058,22.2070807299173,24208.4948732476,0.0,1.0
2011-11-04,24.69,24.95,24.53,24.85,7800,22.8455343009025,23.0861110088099,22.6974870960364,22.9935815057686,8429.74375050586,0.0,1.0
2011-11-07,24.91,25.18,23.74,24.74,26900,23.0490992075934,23.2989288658049,21.9665040220099,22.8917990524231,29071.8085754625,0.0,1.0
2011-11-08,25.45,25.67,24.67,25.08,26200,23.5487585240165,23.7523234307074,22.8270284002942,23.2063993627636,28315.2931106736,0.0,1.0
2011-11-09,24.07,25.13,24.0,24.49,39500,22.2718513820463,23.2526641142843,22.2070807299173,22.6604752948198,42689.0869416643,0.0,1.0
2011-11-10,24.72,24.95,24.0,24.43,27600,22.8732931518149,23.0861110088099,22.2070807299173,22.604957592995,29828.3240402515,0.0,1.0
2011-11-11,25.84,25.94,24.87,24.87,20500,23.9096235858777,24.002153088919,23.0120874063768,23.0120874063768,22155.0957545346,0.0,1.0
2011-11-14,25.84,25.95,25.28,25.86,25300,23.9096235858777,24.0114060392231,23.3914583688463,23.9281294864859,27342.6303702305,0.0,1.0
2011-11-15,26.28,26.49,25.06,25.64,29300,24.3167533992595,24.5110653556463,23.1878934621554,23.724564579795,31665.5758833105,0.0,1.0
2011-11-16,26.61,28.0,25.97,25.97,50200,24.6221007592959,25.9082608515702,24.0299119398314,24.0299119398314,54252.966189153,0.0,1.0
2011-11-17,26.71,27.33,26.12,26.77,39200,24.7146302623372,25.2883131811934,24.1687061943934,24.770147964162,42364.8660281833,0.0,1.0
2011-11-18,27.38,27.56,26.66,26.76,41000,25.334577932714,25.5011310381884,24.6683655108165,24.7608950138578,44310.1915090694,0.0,1.0
2011-11-21,27.63,27.67,26.35,26.7,24400,25.5659016903173,25.6029134915339,24.3815240513884,24.705377312033,26369.9676297876,0.0,1.0
2011-11-22,27.39,27.98,27.32,27.46,47900,25.3438308830182,25.889754950962,25.2790602308892,25.4086015351471,51767.2725191321,0.0,1.0
2011-11-23,26.83,27.38,26.54,27.14,43800,24.8256656659868,25.334577932714,24.5573301071669,25.1125071254149,47336.2533682252,0.0,1.0
2011-11-25,25.73,26.79,25.59,26.79,7900,23.8078411325322,24.7886538647702,23.6782998282744,24.7886538647702,8537.81738833287,0.0,1.0
2011-11-28,27.06,27.2,26.84,26.86,50000,25.0384835229818,25.1680248272397,24.8349186162909,24.8534245168992,54036.8189134992,0.0,1.0
2011-11-29,27.25,27.44,26.97,27.01,78000,25.2142895787603,25.3900956345388,24.9552069702446,24.9922187714611,84297.4375050587,0.0,1.0
2011-11-30,28.4,29.2,27.47,28.0,281300,26.2783788637355,27.0186148880661,25.4178544854512,25.9082608515702,304011.143207346,0.0,1.0
2011-12-01,27.46,28.67,27.16,28.67,38500,25.4086015351471,26.5282085219471,25.1310130260231,26.5282085219471,41608.3505633943,0.0,1.0
2011-12-02,27.67,27.94,27.31,27.88,20600,25.6029134915339,25.8527431497454,25.2698072805851,25.7972254479206,22263.1693923616,0.0,1.0
2011-12-05,28.04,28.23,27.85,28.04,24000,25.9452726527868,26.1210787085653,25.7694665970083,25.9452726527868,25937.6730784796,0.0,1.0
2011-12-06,27.81,28.09,27.73,28.01,19500,25.7324547957917,25.9915374043074,25.6584311933587,25.9175138018744,21074.3593762647,0.0,1.0
2011-12-07,27.76,27.97,27.13,27.71,27300,25.6861900442711,25.8805020006578,25.1032541751107,25.6399252927504,29504.1031267705,0.0,1.0
2011-12-08,26.46,27.63,26.33,27.39,44000,24.4833065047339,25.5659016903173,24.3630181507801,25.3438308830182,47552.4006438792,0.0,1.0
2011-12-09,27.76,28.08,26.56,26.72,39600,25.6861900442711,25.9822844540033,24.5758360077752,24.7238832126413,42797.1605794913,0.0,1.0
2011-12-12,27.13,27.66,26.17,27.38,37700,25.1032541751107,25.5936605412297,24.214970945914,25.334577932714,40743.7614607784,0.0,1.0
2011-12-13,26.91,27.9,26.77,27.42,19400,24.8996892684198,25.8157313485289,24.770147964162,25.3715897339306,20966.2857384377,0.0,1.0
2011-12-14,27.27,27.34,26.72,26.79,22700,25.2327954793686,25.2975661314975,24.7238832126413,24.7886538647702,24532.7157867286,0.0,1.0
2011-12-15,27.74,27.87,27.35,27.72,38700,25.6676841436628,25.7879724976165,25.3068190818016,25.6491782430545,41824.4978390483,0.0,1.0
2011-12-16,27.86,28.5,27.68,27.9,39200,25.7787195473124,26.3709083667768,25.612166441838,25.8157313485289,42364.8660281833,0.0,1.0
2011-12-19,27.06,28.54,27.02,28.5,26200,25.0384835229818,26.4079201679934,25.0014717217653,26.3709083667768,28315.2931106736,0.0,1.0
2011-12-20,28.03,28.35,27.6,27.8,37600,25.9360197024826,26.2321141122149,25.5381428394049,25.7232018454876,40635.6878229514,0.0,1.0
2011-12-21,28.14,28.3,27.53,27.88,13700,26.0378021558281,26.1858493606942,25.473372187276,25.7972254479206,14806.0883822988,0.0,1.0
2011-12-22,28.05,28.28,27.87,28.28,12700,25.9545256030909,26.1673434600859,25.7879724976165,26.1673434600859,13725.3520040288,0.0,1.0
2011-12-23,27.82,28.09,27.67,28.06,7500,25.7417077460959,25.9915374043074,25.6029134915339,25.963778553395,8105.52283702486,0.0,1.0
2011-12-27,27.99,28.39,27.54,27.63,14400,25.8990079012661,26.2691259134314,25.4826251375802,25.5659016903173,15562.6038470878,0.0,1.0
2011-12-28,26.56,27.89,26.43,27.89,31000,24.5758360077752,25.8064783982248,24.4555476538215,25.8064783982248,33502.8277263695,0.0,1.0
2011-12-29,27.29,27.36,26.65,26.8,20400,25.2513013799768,25.3160720321058,24.6591125605124,24.7979068150744,22047.0221167077,0.0,1.0
2011-12-30,26.93,27.59,26.87,27.29,23100,24.9181951690281,25.5288898891008,24.8626774672033,25.2513013799768,24965.0103380366,0.0,1.0
2012-01-03,27.47,27.98,27.18,27.66,25200,25.4178544854512,25.889754950962,25.1495189266314,25.5936605412297,27234.5567324036,0.0,1.0
2012-01-04,27.31,27.49,27.05,27.44,38900,25.2698072805851,25.4363603860595,25.0292305726777,25.3900956345388,42040.6451147024,0.0,1.0
2012-01-05,27.86,28.11,26.89,27.13,31400,25.7787195473124,26.0100433049157,24.8811833678116,25.1032541751107,33935.1222776774,0.0,1.0
2012-01-06,27.85,28.21,27.74,27.81,15100,25.7694665970083,26.102572807957,25.6676841436628,25.7324547957917,16319.1193118767,0.0,1.0
2012-01-09,27.74,28.02,27.5,28.02,11500,25.6676841436628,25.9267667521785,25.4456133363636,25.9267667521785,12428.4683501048,0.0,1.0
2012-01-10,27.99,28.24,27.85,28.23,25400,25.8990079012661,26.1303316588694,25.7694665970083,26.1210787085653,27450.7040080576,0.0,1.0
2012-01-11,27.99,28.36,27.55,27.89,8700,25.8990079012661,26.241367062519,25.4918780878843,25.8064783982248,9402.40649094885,0.0,1.0
2012-01-12,27.98,28.25,27.85,28.25,10400,25.889754950962,26.1395846091735,25.7694665970083,26.1395846091735,11239.6583340078,0.0,1.0
2012-01-13,27.94,28.15,27.32,27.34,53800,25.9082608515702,26.1029900848855,25.3333459722584,25.3518916135265,58019.0236856017,0.06,1.0
2012-01-17,28.02,28.48,27.8,28.18,23500,25.9824434166427,26.4089931658096,25.7784413626934,26.1308085467877,25342.8820931532,0.0,1.0
2012-01-18,29.39,29.46,28.04,28.07,12100,27.2528198435093,27.3177295879477,26.0009890579109,26.028807519813,13048.8882266874,0.0,1.0
2012-01-19,29.31,29.7,29.17,29.66,19300,27.1786372784368,27.5402772831652,27.0488177895599,27.503186000629,20813.5159318236,0.0,1.0
2012-01-20,28.91,29.34,28.78,29.25,16300,26.8077244530743,27.206455740339,26.6871777848315,27.1230003546324,17578.2543880169,0.0,1.0
2012-01-23,28.91,29.1,28.6,28.93,29700,26.8077244530743,26.9839080451215,26.5202670134184,26.8262700943424,32029.0892836871,0.0,1.0
2012-01-24,28.94,28.99,28.0,28.61,21800,26.8355429149765,26.8819070181468,25.9638977753746,26.5295398340524,23509.5672183293,0.0,1.0
2012-01-25,29.05,29.25,28.51,28.87,34400,26.9375439419512,27.1230003546324,26.4368116277118,26.770633170538,37097.6657023177,0.0,1.0
2012-01-26,28.78,29.15,28.59,29.15,25100,26.6871777848315,27.0302721482918,26.5109941927843,27.0302721482918,27068.3549165167,0.0,1.0
2012-01-27,29.27,29.48,28.49,28.52,18600,27.1415459959005,27.3362752292158,26.4182659864437,26.4460844483459,20058.6215716021,0.0,1.0
2012-01-30,28.98,29.24,28.83,28.93,6900,26.8726341975127,27.1137275339983,26.7335418880018,26.8262700943424,7441.10155075561,0.0,1.0
2012-01-31,29.1,29.56,29.0,29.31,25200,26.9839080451215,27.4104577942883,26.8911798387808,27.1786372784368,27176.196967977,0.0,1.0
2012-02-01,29.24,29.46,29.0,29.46,24200,27.1137275339983,27.3177295879477,26.8911798387808,27.3177295879477,26097.7764533748,0.0,1.0
2012-02-02,29.34,29.39,29.15,29.15,9400,27.206455740339,27.2528198435093,27.0302721482918,27.0302721482918,10137.1528372612,0.0,1.0
2012-02-03,29.6,30.37,29.1,29.72,43700,27.4475490768246,28.1615562656474,26.9839080451215,27.5588229244333,47126.9764881188,0.0,1.0
2012-02-06,29.61,29.7,29.34,29.52,10100,27.4568218974586,27.5402772831652,27.206455740339,27.3733665117521,10892.0471974829,0.0,1.0
2012-02-07,29.12,29.73,29.11,29.67,13300,27.0024536863896,27.5680957450674,26.9931808657555,27.512458821263,14342.9928442101,0.0,1.0
2012-02-08,29.04,29.55,28.77,29.16,19200,26.9282711213171,27.4011849736543,26.6779049641974,27.0395449689258,20705.6738803634,0.0,1.0
2012-02-09,29.4,29.56,28.79,29.18,11800,27.2620926641433,27.4104577942883,26.6964506054655,27.058090610194,12725.3620723067,0.0,1.0
2012-02-10,28.9,29.11,28.78,29.05,8500,26.7984516324402,26.9931808657555,26.6871777848315,26.9375439419512,9166.57437411923,0.0,1.0
2012-02-13,28.72,29.14,28.57,29.12,13800,26.6315408610271,27.0209993276577,26.4924485515162,27.0024536863896,14882.2031015112,0.0,1.0
2012-02-14,28.51,28.69,28.34,28.54,13400,26.4368116277118,26.6037223991249,26.2791736769327,26.464630089614,14450.8348956703,0.0,1.0
2012-02-15,27.81,28.58,27.64,28.58,13000,25.7877141833274,26.5017213721502,25.6300762325484,26.5017213721502,14019.4666898294,0.0,1.0
2012-02-16,29.66,29.67,27.83,27.9,16400,27.503186000629,27.512458821263,25.8062598245955,25.871169569034,17686.0964394771,0.0,1.0
2012-02-17,29.67,29.9,29.51,29.82,23600,27.512458821263,27.7257336958465,27.364093691118,27.651551130774,25450.7241446134,0.0,1.0
2012-02-21,28.88,29.84,28.75,29.82,29800,26.7799059911721,27.6700967720421,26.6593593229293,27.651551130774,32136.9313351474,0.0,1.0
2012-02-22,28.68,30.26,28.58,28.95,11200,26.5944495784908,28.0595552386727,26.5017213721502,26.8448157356105,12078.3097635454,0.0,1.0
2012-02-23,28.54,28.95,28.54,28.59,23300,26.464630089614,26.8448157356105,26.464630089614,26.5109941927843,25127.1979902327,0.0,1.0
2012-02-24,27.85,28.71,27.85,28.69,11300,25.8248054658637,26.622268040393,25.8248054658637,26.6037223991249,12186.1518150055,0.0,1.0
2012-02-27,27.14,27.54,26.44,27.17,41800,25.1664352008452,25.5373480262077,24.5173377564609,25.1942536627474,45077.9775103746,0.0,1.0
2012-02-28,27.27,27.42,26.51,27.01,20200,25.2869818690881,25.426074178599,24.5822475008993,25.0458885326024,21784.0943949657,0.0,1.0
2012-02-29,26.87,27.65,26.58,27.37,37400,24.9160690437256,25.6393490531824,24.6471572453378,25.3797100754287,40332.9272461245,0.0,1.0
2012-03-01,26.67,27.4,26.66,26.89,12000,24.7306126310443,25.4075285373309,24.7213398104103,24.9346146849937,12941.0461752271,0.0,1.0
2012-03-02,26.2,26.85,25.51,26.81,31500,24.2947900612434,24.8975234024574,23.6549654374931,24.8604321199212,33970.2462099712,0.0,1.0
2012-03-05,26.88,26.88,25.8,26.2,14200,24.9253418643596,24.9253418643596,23.9238772358809,24.2947900612434,15313.5713073521,0.0,1.0
2012-03-06,26.59,26.86,26.47,26.85,25100,24.6564300659718,24.9067962230915,24.5451562183631,24.8975234024574,27068.3549165168,0.0,1.0
2012-03-07,26.98,26.98,26.48,26.8,11500,25.0180700707002,25.0180700707002,24.5544290389971,24.8511592992871,12401.835917926,0.0,1.0
2012-03-08,26.22,27.05,25.83,27.03,36400,24.3133357025115,25.0829798151387,23.9516956977831,25.0644341738706,39254.5067315223,0.0,1.0
2012-03-09,27.17,27.68,26.23,26.43,30900,25.1942536627474,25.6671675150846,24.3226085231456,24.5080649358268,33323.1939012099,0.0,1.0
2012-03-12,26.94,27.45,26.75,27.36,11100,24.980978788164,25.4538926405012,24.8047951961168,25.3704372547946,11970.4677120851,0.0,1.0
2012-03-13,27.86,28.0,27.0,27.05,14000,25.8340782864977,25.9638977753746,25.0366157119684,25.0829798151387,15097.8872044317,0.0,1.0
2012-03-14,27.77,27.9,27.56,27.68,10400,25.7506229007912,25.871169569034,25.5558936674759,25.6671675150846,11215.5733518635,0.0,1.0
2012-03-15,27.7,27.91,27.52,27.91,9300,25.6857131563527,25.880442389668,25.5188023849396,25.880442389668,10029.310785801,0.0,1.0
2012-03-16,27.97,27.98,27.28,27.63,37000,25.9360793134724,25.9453521341065,25.2962546897221,25.6208034119143,39901.5590402837,0.0,1.0
2012-03-19,28.14,28.85,27.77,27.77,17700,26.0937172642515,26.7520875292699,25.7506229007912,25.7506229007912,19088.04310846,0.0,1.0
2012-03-20,28.73,29.23,27.5,27.92,81200,26.6408136816612,27.1044547133643,25.5002567436715,25.8897152103021,87567.7457857035,0.0,1.0
2012-03-21,28.79,29.29,28.76,28.98,20800,26.6964506054655,27.1600916371687,26.6686321435633,26.8726341975127,22431.1467037271,0.0,1.0
2012-03-22,28.91,29.16,28.75,28.8,23800,26.8077244530743,27.0395449689258,26.6593593229293,26.7057234260996,25666.4082475338,0.0,1.0
2012-03-23,29.83,30.0,28.85,28.95,14700,27.660823951408,27.8184619021871,26.7520875292699,26.8448157356105,15852.7815646533,0.0,1.0
2012-03-26,30.68,30.93,30.0,30.0,23100,28.4490137053033,28.6808342211549,27.8184619021871,27.8184619021871,24911.5138873123,0.0,1.0
2012-03-27,29.76,30.82,29.66,30.82,20100,27.5959142069696,28.5788331941802,27.503186000629,28.5788331941802,21676.2523435054,0.0,1.0
2012-03-28,29.71,30.18,29.22,29.8,34100,27.5495501037993,27.9853726736002,27.0951818927302,27.6330054895058,36774.1395479371,0.0,1.0
2012-03-29,29.75,29.83,29.45,29.51,16700,27.5866413863355,27.660823951408,27.3084567673137,27.364093691118,18009.6225938578,0.0,1.0
2012-03-30,30.06,30.4,29.95,30.05,39700,27.8740988259915,28.1893747275496,27.7720977990168,27.8648260053574,42813.2944297097,0.0,1.0
2012-04-02,30.41,30.55,29.84,29.89,27300,28.1986475481836,28.3284670370605,27.6700967720421,27.7164608752124,29440.8800486418,0.0,1.0
2012-04-03,29.83,30.39,29.76,30.22,26500,27.660823951408,28.1801019069155,27.5959142069696,28.0224639561365,28578.14363696,0.0,1.0
2012-04-04,29.8,29.89,29.4,29.6,36900,27.6330054895058,27.7164608752124,27.2620926641433,27.4475490768246,39793.7169888235,0.0,1.0
2012-04-05,30.03,30.14,29.6,29.6,18900,27.8462803640893,27.948281391064,27.4475490768246,27.4475490768246,20382.1477259827,0.0,1.0
2012-04-09,29.67,29.93,29.5,29.56,16500,27.512458821263,27.7535521577486,27.354820870484,27.4104577942883,17793.9384909373,0.0,1.0
2012-04-10,29.73,30.12,29.6,29.74,31300,27.5680957450674,27.9297357497958,27.4475490768246,27.5773685657015,33754.5621070508,0.0,1.0
2012-04-11,30.1,30.38,29.78,30.11,21200,27.9111901085277,28.1708290862814,27.6144598482377,27.9204629291618,22862.514909568,0.0,1.0
2012-04-12,30.55,31.0,29.94,30.0,23800,28.3841039608649,28.8022004185536,27.8173509848869,27.8730971792454,25616.0983979797,0.06,1.0
2012-04-13,30.8,31.17,30.49,30.55,40000,28.6163797706919,28.960147969236,28.3283577665064,28.3841039608649,43052.266215092,0.0,1.0
2012-04-16,31.48,31.75,30.88,30.88,17200,29.2481699734215,29.4990278480347,28.6907080298366,28.6907080298366,18512.4744724895,0.0,1.0
2012-04-17,32.19,32.51,31.71,31.75,37700,29.9078332733303,30.2051463099089,29.4618637184624,29.4990278480347,40576.7609077241,0.0,1.0
2012-04-18,32.08,32.3,31.98,32.19,19900,29.8056319170064,30.0100346296542,29.7127215930756,29.9078332733303,21418.5024420082,0.0,1.0
2012-04-19,31.62,32.25,31.11,32.23,27500,29.3782444269246,29.9635794676888,28.9044017748775,29.9449974029026,29598.4330228757,0.0,1.0
2012-04-20,32.3,32.73,31.03,31.03,30500,30.0100346296542,30.4095490225567,28.8300735157328,28.8300735157328,32827.3529890076,0.0,1.0
2012-04-23,31.89,32.23,31.74,31.96,33100,29.6291023015378,29.9449974029026,29.4897368156416,29.6941395282894,35625.7502929886,0.0,1.0
2012-04-24,32.18,32.53,31.83,32.07,47400,29.8985422409372,30.2237283746951,29.5733561071793,29.7963408846133,51016.935464884,0.0,1.0
2012-04-25,32.63,32.98,32.2,32.68,51900,30.3166386986259,30.6418248323838,29.9171243057234,30.3630938605913,55860.3154140818,0.0,1.0
2012-04-26,32.74,33.0,32.45,32.45,33700,30.4188400549498,30.6604068971699,30.1494001155504,30.1494001155504,36271.5342862149,0.0,1.0
2012-04-27,33.63,34.11,32.89,32.92,42400,31.2457419379341,31.691711492802,30.558205540846,30.5860786380253,45635.4021879974,0.0,1.0
2012-04-30,33.68,34.23,33.5,33.69,53000,31.2921970998995,31.803203881519,31.124958516824,31.3014881322926,57044.2527349968,0.0,1.0
2012-05-01,33.95,34.0,33.7,33.85,40500,31.5430549745127,31.5895101364781,31.3107791646856,31.4501446505819,43590.4195427806,0.0,1.0
2012-05-02,34.0,34.03,33.59,33.9,26000,31.5895101364781,31.6173832336573,31.2085778083617,31.4965998125473,27983.9730398098,0.0,1.0
2012-05-03,33.4,34.0,33.0,33.89,39000,31.0320481928932,31.5895101364781,30.6604068971699,31.4873087801542,41975.9595597146,0.0,1.0
2012-05-04,32.85,33.46,32.43,33.1,34900,30.5210414112737,31.0877943872517,30.1308180507643,30.7533172211007,37563.1022726677,0.0,1.0
2012-05-07,33.62,33.85,32.55,32.55,50000,31.236450905541,31.4501446505819,30.2423104394812,30.2423104394812,53815.3327688649,0.0,1.0
2012-05-08,32.76,33.44,32.14,33.44,73100,30.437422119736,31.0692123224655,29.8613781113649,31.0692123224655,78678.0165080804,0.0,1.0
2012-05-09,32.36,32.97,32.01,32.52,54000,30.0657808240127,30.6325337999907,29.7405946902548,30.214437342302,58120.5593903741,0.0,1.0
2012-05-10,31.65,32.39,31.13,32.01,67800,29.4061175241039,30.0936539211919,28.9229838396636,29.7405946902548,72973.5912345808,0.0,1.0
2012-05-11,31.76,32.26,31.11,31.5,47000,29.5083188804278,29.9728705000819,28.9044017748775,29.2667520382076,50586.412802733,0.0,1.0
2012-05-14,32.33,33.04,31.15,31.49,54000,30.0379077268334,30.6975710267422,28.9415659044498,29.2574610058146,58120.5593903742,0.0,1.0
2012-05-15,32.21,32.6,32.11,32.39,54000,29.9264153381165,30.2887656014466,29.8335050141856,30.0936539211919,58120.559390374,0.0,1.0
2012-05-16,31.33,32.64,31.2,32.45,45400,29.1088044875253,30.325929731019,28.9880210664152,30.1494001155504,48864.3221541293,0.0,1.0
2012-05-17,30.09,31.28,30.0,31.28,73800,27.9567164707831,29.0623493255599,27.8730971792454,29.0623493255599,79431.4311668447,0.0,1.0
2012-05-18,29.77,30.28,29.65,30.0,55100,27.6594034342045,28.1332460862517,27.5479110454875,27.8730971792454,59304.4967112891,0.0,1.0
2012-05-21,30.62,30.66,29.77,29.85,42900,28.4491411876165,28.4863053171888,27.6594034342045,27.7337316933492,46173.555515686,0.0,1.0
2012-05-22,30.18,31.0,29.83,30.72,40000,28.0403357623209,28.8022004185536,27.715149628563,28.5420515115473,43052.2662150919,0.0,1.0
2012-05-23,30.81,30.91,29.84,30.05,27000,28.625670803085,28.7185811270158,27.7244406609561,27.9195523412108,29060.2796951871,0.0,1.0
2012-05-24,30.61,30.94,30.06,30.94,34700,28.4398501552234,28.7464542241951,27.9288433736039,28.7464542241951,37347.8409415922,0.0,1.0
2012-05-25,30.55,30.97,30.39,30.72,35800,28.3841039608649,28.7743273213743,28.2354474425756,28.5420515115473,38531.7782625073,0.0,1.0
2012-05-29,31.0,31.3,30.74,31.02,39300,28.8022004185536,29.080931390346,28.5606335763334,28.8207824833397,42298.8515563278,0.0,1.0
2012-05-30,30.75,31.0,30.63,30.88,37500,28.5699246087265,28.8022004185536,28.4584322200095,28.6907080298366,40361.4995766487,0.0,1.0
2012-05-31,30.97,31.0,29.87,30.71,106600,28.7743273213743,28.8022004185536,27.7523137581353,28.5327604791542,114734.28946322,0.0,1.0
2012-06-01,29.65,30.57,29.64,30.16,47800,27.5479110454875,28.402686025651,27.5386200130944,28.0217536975347,51447.4581270349,0.0,1.0
2012-06-04,30.17,30.36,29.62,29.63,55200,28.0310447299278,28.2075743453963,27.5200379483083,27.5293289807014,59412.1273768268,0.0,1.0
2012-06-05,30.4,30.5,29.9,30.04,32600,28.2447384749686,28.3376487988995,27.7801868553146,27.9102613088177,35087.5969653,0.0,1.0
2012-06-06,30.85,31.0,30.47,30.77,33800,28.6628349326573,28.8022004185536,28.3097757017202,28.5885066735127,36379.1649517527,0.0,1.0
2012-06-07,31.23,31.74,30.99,31.0,39500,29.0158941635944,29.4897368156416,28.7929093861605,28.8022004185536,42514.1128874033,0.0,1.0
2012-06-08,31.23,31.73,30.7,31.13,24100,29.0158941635944,29.4804457832485,28.5234694467611,28.9229838396636,25938.9903945929,0.0,1.0
2012-06-11,30.7,31.56,30.62,31.55,47800,28.5234694467611,29.3224982325661,28.4491411876165,29.3132072001731,51447.4581270349,0.0,1.0
2012-06-12,31.37,31.45,30.65,30.79,27400,29.1459686170976,29.2202968762422,28.4770142847957,28.6070887382988,29490.802357338,0.0,1.0
2012-06-13,31.22,31.81,30.93,31.3,34000,29.0066031312014,29.5547740423932,28.737163191802,29.080931390346,36594.4262828281,0.0,1.0
2012-06-14,31.19,31.35,30.71,31.17,43400,28.9787300340221,29.1273865523114,28.5327604791542,28.960147969236,46711.7088433748,0.0,1.0
2012-06-15,31.39,32.01,31.25,31.25,46900,29.1645506818837,29.7405946902548,29.0344762283806,29.0344762283806,50478.7821371954,0.0,1.0
2012-06-18,31.58,31.81,31.16,31.31,56200,29.3410802973523,29.5547740423932,28.9508569368429,29.0902224227391,60488.4340322042,0.0,1.0
2012-06-19,31.82,32.05,31.63,31.77,46600,29.5640650747863,29.7777588198271,29.3875354593177,29.5176099128209,50155.890140582,0.0,1.0
2012-06-20,31.39,31.97,31.18,31.94,29500,29.1645506818837,29.7034305606825,28.969439001629,29.6755574635032,31751.0463336303,0.0,1.0
2012-06-21,31.14,31.46,30.87,31.46,63500,28.9322748720567,29.2295879086353,28.6814169974435,29.2295879086353,68345.4726164584,0.0,1.0
2012-06-22,30.9,31.51,30.8,31.47,70000,28.7092900946227,29.2760430706007,28.6163797706919,29.2388789410284,75341.465876411,0.0,1.0
2012-06-25,30.07,30.69,29.94,30.69,18700,27.938134405997,28.514178414368,27.8173509848869,28.514178414368,20126.9344555554,0.0,1.0
2012-06-26,30.08,30.29,29.66,30.29,17300,27.94742543839,28.1425371186447,27.5572020778806,28.1425371186447,18620.1051380273,0.0,1.0
2012-06-27,31.35,31.96,30.18,30.33,60700,29.1273865523114,29.6941395282894,28.0403357623209,28.1797012482171,65331.8139814021,0.0,1.0
2012-06-28,31.08,31.57,30.7,31.27,38400,28.8765286776982,29.3317892649592,28.5234694467611,29.0530582931668,41330.1755664883,0.0,1.0
2012-06-29,31.37,31.66,31.16,31.58,62200,29.1459686170976,29.415408556497,28.9508569368429,29.3410802973523,66946.2739644679,0.0,1.0
2012-07-02,31.37,31.53,31.25,31.53,48600,29.1459686170976,29.2946251353869,29.0344762283806,29.2946251353869,52308.5034513367,0.0,1.0
2012-07-03,31.88,32.04,31.41,31.56,33000,29.6198112691448,29.7684677874341,29.1831327466699,29.3224982325661,35518.1196274508,0.0,1.0
2012-07-05,32.14,32.37,31.76,31.97,62800,29.8613781113649,30.0750718564058,29.5083188804278,29.7034305606825,67592.0579576943,0.0,1.0
2012-07-06,32.13,32.4,31.72,31.8,31900,29.8520870789718,30.102944953585,29.4711547508554,29.5454830100001,34334.1823065358,0.0,1.0
2012-07-09,32.11,32.23,32.05,32.23,18400,29.8335050141856,29.9449974029026,29.7777588198271,29.9449974029026,19804.0424589423,0.0,1.0
2012-07-10,31.85,32.35,31.66,32.23,21500,29.5919381719655,30.0564897916196,29.415408556497,29.9449974029026,23140.5930906119,0.0,1.0
2012-07-11,31.19,32.06,30.76,32.01,26000,28.9787300340221,29.7870498522202,28.5792156411196,29.7405946902548,27983.9730398098,0.0,1.0
2012-07-12,30.84,31.45,30.67,31.06,31700,28.7092900946227,29.2771457028497,28.5510352529857,28.9140904779177,34052.6706434692,0.06,1.0
2012-07-13,31.25,31.65,30.96,31.04,25600,29.0909635362179,29.4633278694815,28.8209993946018,28.8954722612545,27499.9485322653,0.0,1.0
2012-07-16,30.42,31.3,30.34,31.3,15100,28.318307544696,29.1375090778759,28.2438346780433,29.1375090778759,16220.6727670784,0.0,1.0
2012-07-17,30.53,30.77,30.42,30.42,15900,28.4207077363435,28.6441263363016,28.318307544696,28.318307544696,17080.0461587116,0.0,1.0
2012-07-18,30.66,30.79,30.55,30.61,15400,28.5417261446541,28.6627445529648,28.4393259530066,28.4951806029962,16542.9377889409,0.0,1.0
2012-07-19,29.95,30.75,29.9,30.67,37800,27.8807794531113,28.6255081196384,27.8342339114533,28.5510352529857,40605.392754673,0.0,1.0
2012-07-20,28.17,29.75,27.77,29.66,91200,26.2237581700883,27.6945972864795,25.8513938368247,27.6108153114952,97968.5666461952,0.0,1.0
2012-07-23,27.85,28.29,27.61,27.72,38900,25.9258667034774,26.3354674700674,25.7024481035193,25.8048482951667,41787.0311681688,0.0,1.0
2012-07-24,27.38,27.95,27.07,27.81,43300,25.4883386118927,26.0189577867933,25.1997562536134,25.888630270151,46513.5848221519,0.0,1.0
2012-07-25,27.75,28.24,27.5,27.69,26700,25.8327756201615,26.2889219284094,25.6000479118718,25.776920970172,28681.5869457611,0.0,1.0
2012-07-26,28.2,28.42,27.85,28.04,10900,26.251685495083,26.456485878378,25.9258667034774,26.1027397617776,11708.9624610036,0.0,1.0
2012-07-27,29.01,29.25,28.07,28.45,23300,27.0057232699418,27.2291418699,26.1306670867724,26.4844132033728,25029.2500313196,0.0,1.0
2012-07-30,28.56,29.0,28.4,29.0,11800,26.5868133950203,26.9964141616102,26.4378676617148,26.9964141616102,12675.757526591,0.0,1.0
2012-07-31,28.63,28.91,28.5,28.5,10500,26.6519771533414,26.9126321866259,26.5309587450307,26.5309587450307,11279.275765187,0.0,1.0
2012-08-01,27.54,28.91,27.5,28.73,24000,25.6372843451981,26.9126321866259,25.6000479118718,26.7450682366573,25781.2017489988,0.0,1.0
2012-08-02,27.42,28.05,27.28,27.32,33800,25.525575045219,26.1120488701092,25.3952475285768,25.4324839619032,36308.5257965066,0.0,1.0
2012-08-03,27.81,28.16,27.5,27.73,35200,25.888630270151,26.2144490617567,25.6000479118718,25.8141574034983,37812.4292318649,0.0,1.0
2012-08-06,28.67,28.7,27.66,27.73,7700,26.6892135866678,26.7171409116625,25.7489936451772,25.8141574034983,8271.46889447042,0.0,1.0
2012-08-07,29.03,29.44,28.73,28.73,16000,27.024341486605,27.4060149282002,26.7450682366573,26.7450682366573,17187.4678326658,0.0,1.0
2012-08-08,28.91,29.16,28.5,28.79,21000,26.9126321866259,27.1453598949157,26.5309587450307,26.8009228866468,22558.5515303739,0.0,1.0
2012-08-09,29.29,29.39,28.89,28.93,19600,27.2663783032263,27.3594693865422,26.8940139699627,26.9312504032891,21054.6480950157,0.0,1.0
2012-08-10,29.85,29.89,29.15,29.23,15700,27.7876883697954,27.8249248031217,27.1360507865841,27.2105236532368,16865.2028108033,0.0,1.0
2012-08-13,30.02,30.03,29.4,29.74,11700,27.9459432114324,27.955252319764,27.3687784948738,27.6852881781479,12568.3358526369,0.0,1.0
2012-08-14,29.78,30.5,29.64,30.13,16600,27.7225246114742,28.3927804113487,27.592197094832,28.0483434030799,17831.9978763908,0.0,1.0
2012-08-15,29.79,29.79,29.56,29.68,5800,27.7318337198058,27.7318337198058,27.5177242281793,27.6294335281583,6230.45708934137,0.0,1.0
2012-08-16,31.68,31.78,29.52,29.7,32400,29.4912551944763,29.5843462777922,27.4804877948529,27.6480517448215,34804.6223611483,0.0,1.0
2012-08-17,30.77,31.5,30.3,31.5,21700,28.6441263363016,29.3236912445077,28.2065982447169,29.3236912445077,23310.503248053,0.0,1.0
2012-08-20,30.71,30.77,30.32,30.53,15400,28.5882716863121,28.6441263363016,28.2252164613801,28.4207077363435,16542.9377889408,0.0,1.0
2012-08-21,30.53,31.15,30.2,30.8,45200,28.4207077363435,28.997872452902,28.113507161401,28.6720536612964,48554.5966272809,0.0,1.0
2012-08-22,29.99,30.5,29.62,30.44,16000,27.9180158864376,28.3927804113487,27.5735788781688,28.3369257613592,17187.4678326658,0.0,1.0
2012-08-23,29.66,30.15,29.65,30.0,5400,27.6108153114952,28.066961619743,27.6015062031636,27.9273249947692,5800.77039352471,0.0,1.0
2012-08-24,29.94,30.0,29.22,29.62,26500,27.8714703447797,27.9273249947692,27.2012145449052,27.5735788781688,28466.7435978527,0.0,1.0
2012-08-27,29.16,29.94,28.94,29.94,14600,27.1453598949157,27.8714703447797,26.9405595116207,27.8714703447797,15683.5643973075,0.0,1.0
2012-08-28,29.11,29.75,28.89,29.17,22500,27.0988143532577,27.6945972864795,26.8940139699627,27.1546690032473,24169.8766396863,0.0,1.0
2012-08-29,29.93,29.95,28.97,29.15,18700,27.8621612364481,27.8807794531113,26.9684868366155,27.1360507865841,20087.8530294282,0.0,1.0
2012-08-30,29.37,29.75,29.04,29.75,5600,27.340851169879,27.6945972864795,27.0336505949366,27.6945972864795,6015.61374143305,0.0,1.0
2012-08-31,29.09,29.98,29.06,29.7,24300,27.0801961365945,27.908706778106,27.0522688115998,27.6480517448215,26103.4667708613,0.0,1.0
2012-09-04,29.79,29.99,28.59,28.97,32600,27.7318337198058,27.9180158864376,26.614740720015,26.9684868366155,35019.4657090566,0.0,1.0
2012-09-05,29.22,29.95,29.18,29.95,52600,27.2012145449052,27.8807794531113,27.1639781115788,27.8807794531113,56503.8004998889,0.0,1.0
2012-09-06,29.69,29.97,29.09,29.35,28000,27.6387426364899,27.8993976697744,27.0801961365945,27.3222329532159,30078.0687071652,0.0,1.0
2012-09-07,30.0,30.04,29.29,29.85,27000,27.9273249947692,27.9645614280956,27.2663783032263,27.7876883697954,29003.8519676236,0.0,1.0
2012-09-10,30.02,30.65,29.37,30.1,33600,27.9459432114324,28.5324170363225,27.340851169879,28.0204160780851,36093.6824485982,0.0,1.0
2012-09-11,31.08,31.37,30.3,30.3,31900,28.9327086945809,29.202672836197,28.2065982447169,28.2065982447169,34267.5139913775,0.0,1.0
2012-09-12,31.29,31.32,30.76,31.0,15800,29.1281999695443,29.156127294539,28.63481722797,28.8582358279282,16972.6244847575,0.0,1.0
2012-09-13,32.26,32.68,31.0,31.2,26200,30.0311834777085,30.4221660276352,28.8582358279282,29.04441799456,28144.4785759903,0.0,1.0
2012-09-14,32.83,33.0,32.25,32.42,18400,30.5618026526091,30.7200574942461,30.0218743693769,30.1801292110139,19765.5880075657,0.0,1.0
2012-09-17,32.94,33.26,32.35,32.56,10300,30.6642028442566,30.9620943108675,30.1149654526928,30.3104567276562,11064.4324172786,0.0,1.0
2012-09-18,32.94,33.43,32.8,33.07,26300,30.6642028442566,31.1203491525045,30.5338753276143,30.7852212525673,28251.9002499444,0.0,1.0
2012-09-19,32.91,33.16,32.63,32.94,11100,30.6362755192618,30.8690032275516,30.3756204859773,30.6642028442566,11923.8058089119,0.0,1.0
2012-09-20,32.02,32.66,31.93,32.66,13300,29.8077648777503,30.4035478109721,29.723982902766,30.4035478109721,14287.0826359035,0.0,1.0
2012-09-21,32.58,33.22,32.1,32.66,44900,30.3290749443194,30.9248578775411,29.882237744403,30.4035478109721,48232.3316054184,0.0,1.0
2012-09-24,33.15,33.4,32.56,32.56,23400,30.85969411922,31.0924218275097,30.3104567276562,30.3104567276562,25136.6717052737,0.0,1.0
2012-09-25,33.03,34.0,33.01,33.24,27100,30.7479848192409,31.6509683274051,30.7293666025777,30.9434760942043,29111.2736415777,0.0,1.0
2012-09-26,32.97,33.41,32.64,33.03,16700,30.6921301692513,31.1017309358413,30.3849295943089,30.7479848192409,17939.419550345,0.0,1.0
2012-09-27,33.74,33.86,33.06,33.22,17200,31.4089315107838,31.5206408107628,30.7759121442357,30.9248578775411,18476.5279201157,0.0,1.0
2012-09-28,33.78,34.0,33.0,33.53,22300,31.4461679441101,31.6509683274051,30.7200574942461,31.2134402358204,23955.033291778,0.0,1.0
2012-10-01,33.64,34.29,33.5,33.99,32300,31.3158404274679,31.9209324690212,31.1855129108256,31.6416592190735,34697.2006871941,0.0,1.0
2012-10-02,33.8,33.92,33.55,33.88,7000,31.4647861607733,31.5764954607524,31.2320584524836,31.539259027426,7519.5171767913,0.0,1.0
2012-10-03,33.8,34.0,33.71,33.71,30900,31.4647861607733,31.6509683274051,31.381004185789,31.381004185789,33193.2972518359,0.0,1.0
2012-10-04,33.98,34.0,33.8,33.97,13600,31.6323501107419,31.6509683274051,31.4647861607733,31.6230410024103,14609.347657766,0.0,1.0
2012-10-05,33.92,34.1,33.71,34.0,25900,31.5764954607524,31.744059410721,31.381004185789,31.6509683274051,27822.2135541278,0.0,1.0
2012-10-08,33.3,33.93,33.21,33.93,21400,30.9993307441938,31.585804569084,30.9155487692095,31.585804569084,22988.2382261906,0.0,1.0
2012-10-09,33.48,33.56,33.4,33.4,4200,31.1668946941624,31.2413675608151,31.0924218275097,31.0924218275097,4511.71030607478,0.0,1.0
2012-10-10,33.57,33.77,33.37,33.63,12200,31.2506766691467,31.4368588357785,31.0644945025149,31.3065313191363,13105.4442224077,0.0,1.0
2012-10-11,33.26,33.86,32.95,33.66,7700,30.9620943108675,31.5206408107628,30.6735119525882,31.334458644131,8271.46889447042,0.0,1.0
2012-10-12,32.95,33.26,32.72,33.16,6700,30.6735119525882,30.9620943108675,30.4594024609616,30.8690032275516,7197.25215492881,0.0,1.0
2012-10-15,33.34,33.5,32.93,33.08,15100,31.0924218275097,31.2416356095254,30.7100615110946,30.8499494317343,16191.5338339639,0.06,1.0
2012-10-16,33.89,33.97,33.47,33.47,8800,31.6053442031885,31.6799510941963,31.2136580253974,31.2136580253974,9436.12567807165,0.0,1.0
2012-10-17,34.0,34.0,33.69,33.96,13000,31.7079286783242,31.7079286783242,31.4188269756689,31.6706252328203,13939.7311153331,0.0,1.0
2012-10-18,34.07,34.63,33.87,34.0,69200,31.7732097079561,32.2954579450108,31.5866924804365,31.7079286783242,74202.2610139271,0.0,1.0
2012-10-19,33.51,34.29,33.33,34.25,16700,31.2509614709013,31.9783786582276,31.0830959661337,31.9410752127237,17907.1930481587,0.0,1.0
2012-10-22,33.45,33.87,33.3,33.52,3300,31.1950063026455,31.5866924804365,31.0551183820058,31.2602873322773,3538.54712927687,0.0,1.0
2012-10-23,33.47,33.73,33.25,33.58,14900,31.2136580253974,31.4561304211728,31.0084890751259,31.3162425005332,15977.0764321895,0.0,1.0
2012-10-24,33.42,33.62,33.25,33.62,11500,31.1670287185175,31.3535459460371,31.0084890751259,31.3535459460371,12331.3006020255,0.0,1.0
2012-10-25,33.72,33.86,33.25,33.86,8100,31.4468045597969,31.5773666190606,31.0084890751259,31.5773666190606,8685.5247718614,0.0,1.0
2012-10-26,33.4,34.1,33.27,33.61,12600,31.1483769957656,31.801187292084,31.0271407978779,31.3442200846611,13510.8163117844,0.0,1.0
2012-10-31,33.5,33.5,33.1,33.25,6100,31.2416356095254,31.2416356095254,30.8686011544862,31.0084890751259,6540.95075411784,0.0,1.0
2012-11-01,33.74,34.06,33.25,33.45,19500,31.4654562825488,31.7638838465801,31.0084890751259,31.1950063026455,20909.5966729997,0.0,1.0
2012-11-02,33.34,33.92,33.34,33.92,11400,31.0924218275097,31.6333217873164,31.0924218275097,31.6333217873164,12224.0719011383,0.0,1.0
2012-11-05,33.21,33.58,33.07,33.49,7000,30.971185629622,31.3162425005332,30.8406235703583,31.2323097481494,7506.00906210245,0.0,1.0
2012-11-06,33.79,33.8,33.1,33.41,7400,31.5120855894287,31.5214114508047,30.8686011544862,31.1577028571416,7934.92386565117,0.0,1.0
2012-11-07,31.96,33.41,31.5,33.41,31800,29.8054529576248,31.1577028571416,29.3764633343298,31.1577028571416,34098.7268821226,0.0,1.0
2012-11-08,31.1,31.84,31.08,31.84,16800,29.0034288792907,29.6935426211131,28.9847771565387,29.6935426211131,18014.4217490459,0.0,1.0
2012-11-09,30.16,31.25,30.07,31.07,17900,28.1267979099488,29.1433167999304,28.042865157565,28.9754512951628,19193.9374588048,0.0,1.0
2012-11-12,29.91,30.37,29.66,30.31,10600,27.8936513755494,28.3226409988443,27.6605048411499,28.2666858305885,11366.2422940408,0.0,1.0
2012-11-13,31.4,31.5,29.89,29.9,31300,29.28320472057,29.3764633343298,27.8749996527974,27.8843255141734,33562.5833776867,0.0,1.0
2012-11-14,31.33,31.62,31.02,31.62,15400,29.2179236909382,29.4883736708415,28.9288219882829,29.4883736708415,16513.2199366254,0.0,1.0
2012-11-15,30.84,31.47,30.78,31.19,13900,28.7609564835153,29.3484857502019,28.7050013152594,29.0873616316745,14904.7894233177,0.0,1.0
2012-11-16,30.43,30.76,30.01,30.74,17000,28.3785961671002,28.6863495925075,27.9869099893091,28.6676978697555,18228.8791508202,0.0,1.0
2012-11-19,31.21,31.37,30.73,30.89,8800,29.1060133544265,29.2552271364421,28.6583720083795,28.8075857903952,9436.12567807164,0.0,1.0
2012-11-20,31.24,31.35,31.11,31.24,19600,29.1339909385544,29.2365754136902,29.0127547406667,29.1339909385544,21016.8253738869,0.0,1.0
2012-11-21,31.25,31.48,31.1,31.25,32900,29.1433167999304,29.3578116115779,29.0034288792907,29.1433167999304,35278.2425918815,0.0,1.0
2012-11-23,31.28,31.3,31.1,31.16,6700,29.1712943840583,29.1899461068103,29.0034288792907,29.0593840475466,7184.32295944092,0.0,1.0
2012-11-26,31.27,31.44,30.79,31.27,40300,29.1619685226823,29.3205081660739,28.7143271766354,29.1619685226823,43213.1664575327,0.0,1.0
2012-11-27,31.0,31.33,30.75,31.32,26200,28.9101702655309,29.2179236909382,28.6770237311315,29.2085978295622,28093.9196324406,0.0,1.0
2012-11-28,30.97,31.11,30.79,30.79,22200,28.882192681403,29.0127547406667,28.7143271766354,28.7143271766354,23804.7715969535,0.0,1.0
2012-11-29,31.27,31.27,31.07,31.07,13400,29.1619685226823,29.1619685226823,28.9754512951628,28.9754512951628,14368.6459188818,0.0,1.0
2012-11-30,33.12,34.06,31.15,31.43,63900,30.8872528772382,31.7638838465801,29.0500581861706,29.311182304698,68519.1398669067,0.0,1.0
2012-12-03,32.59,33.6,31.8,33.32,44500,30.3929822243114,31.3348942232851,29.6562391756091,31.0737701047578,47716.7718947941,0.0,1.0
2012-12-04,32.65,32.76,32.23,32.35,6200,30.4489373925673,30.551521867703,30.0572512147762,30.1691615512879,6648.17945500502,0.0,1.0
2012-12-05,32.25,32.82,32.1,32.68,36300,30.0759029375281,30.6074770359589,29.9360150168885,30.4769149766952,38924.0184220456,0.0,1.0
2012-12-06,32.06,32.33,31.58,32.33,29800,29.8987115713846,30.150509828536,29.4510702253376,30.150509828536,31954.152864379,0.0,1.0
2012-12-07,31.99,32.29,31.79,32.1,29500,29.8334305417527,30.1132063830321,29.6469133142332,29.9360150168885,31632.4667617175,0.0,1.0
2012-12-10,32.28,32.43,31.9,32.17,17800,30.1038805216561,30.2437684422957,29.7494977893689,30.0012960465203,19086.7087579176,0.0,1.0
2012-12-11,32.03,32.72,32.0,32.37,39500,29.8707339872566,30.5142184221991,29.8427564031287,30.1878132740399,42355.3368504353,0.0,1.0
2012-12-12,32.12,32.67,31.96,32.02,31000,29.9546667396404,30.4675891153192,29.8054529576248,29.8614081258807,33240.8972750252,0.0,1.0
2012-12-13,31.72,32.15,31.34,32.06,12900,29.5816322846013,29.9826443237684,29.2272495523142,29.8987115713846,13832.502414446,0.0,1.0
2012-12-14,31.96,32.18,31.71,31.74,29500,29.8054529576248,30.0106219078963,29.5723064232253,29.6002840073533,31632.4667617175,0.0,1.0
2012-12-17,32.97,33.42,32.17,32.17,44200,30.7473649565985,31.1670287185175,30.0012960465203,30.0012960465203,47395.0857921327,0.0,1.0
2012-12-18,32.71,33.5,32.18,33.14,55200,30.5048925608231,31.2416356095254,30.0106219078963,30.9059045999902,59190.2428897222,0.0,1.0
2012-12-19,32.78,33.23,32.21,32.63,43200,30.570173590455,30.989837352374,30.0385994920242,30.4302856698153,46322.7987832608,0.0,1.0
2012-12-20,33.0,33.0,32.24,32.9,58100,30.7753425407265,30.7753425407265,30.0665770761522,30.6820839269667,62299.8752154503,0.0,1.0
2012-12-21,32.6,33.0,32.49,32.75,58900,30.4023080856874,30.7753425407265,30.2997236105516,30.542196006327,63157.7048225477,0.0,1.0
2012-12-24,32.13,32.86,32.08,32.63,12200,29.9639926010164,30.6447804814628,29.9173632941365,30.4302856698153,13081.9015082357,0.0,1.0
2012-12-26,32.16,32.46,32.11,32.26,9300,29.9919701851443,30.2717460264237,29.9453408782645,30.0852287989041,9972.26918250756,0.0,1.0
2012-12-27,32.14,32.29,31.63,32.16,33900,29.9733184623924,30.1132063830321,29.4976995322175,29.9919701851443,36350.5296007533,0.0,1.0
2012-12-28,32.02,32.28,31.91,31.91,9600,29.8614081258807,30.1038805216561,29.7588236507449,29.7588236507449,10293.9552851691,0.0,1.0
2012-12-31,32.64,32.97,32.14,32.14,31000,30.4396115311913,30.7473649565985,29.9733184623924,29.9733184623924,33240.8972750251,0.0,1.0
2013-01-02,34.1,34.2,33.12,33.39,54000,31.801187292084,31.8944459058438,30.8872528772382,31.1390511343896,57903.4984790761,0.0,1.0
2013-01-03,34.29,34.52,34.02,34.02,31700,31.9783786582276,32.1928734698751,31.7265804010762,31.7265804010762,33991.4981812354,0.0,1.0
2013-01-04,34.64,34.9,34.31,34.56,20100,32.3047838063868,32.5472562021622,31.9970303809796,32.230176915379,21552.9688783228,0.0,1.0
2013-01-07,34.48,34.87,34.45,34.77,22100,32.1555700243712,32.5192786180343,32.1275924402432,32.4260200042745,23697.5428960663,0.0,1.0
2013-01-08,34.12,34.58,33.97,34.58,18700,31.819839014836,32.248828638131,31.6799510941963,32.248828638131,20051.7670659022,0.0,1.0
2013-01-09,34.34,34.59,34.28,34.39,16600,32.0250079651075,32.2581544995069,31.9690527968516,32.0716372719874,17799.9643472715,0.0,1.0
2013-01-10,34.38,34.5,34.08,34.41,10900,32.0623114106114,32.1742217471231,31.7825355693321,32.0902889947393,11687.9283967024,0.0,1.0
2013-01-11,34.29,34.53,34.05,34.45,30200,31.9783786582276,32.2021993312511,31.7545579852041,32.1275924402432,32383.0676679277,0.0,1.0
2013-01-14,34.47,35.18,34.12,34.29,45200,32.211525192627,32.8750059842361,31.8844571967634,32.0433187947543,48369.1470889005,0.07,1.0
2013-01-15,34.1,34.49,33.98,34.2,26200,31.8657675969998,32.2302147923907,31.7536299984179,31.959215595818,28036.9834895839,0.0,1.0
2013-01-16,34.46,34.65,33.96,34.11,18200,32.2021803927452,32.3797315904998,31.7349403986543,31.8751123968816,19476.072500398,0.0,1.0
2013-01-17,34.18,34.85,34.03,34.49,17400,31.9405259960543,32.5666275881361,31.800353997827,32.2302147923907,18619.9814014794,0.0,1.0
2013-01-18,34.49,34.5,34.08,34.18,17300,32.2302147923907,32.2395595922725,31.8470779972361,31.9405259960543,18512.9700141145,0.0,1.0
2013-01-22,34.45,34.5,34.17,34.49,8900,32.1928355928634,32.2395595922725,31.9311811961725,32.2302147923907,9524.01347546934,0.0,1.0
2013-01-23,33.96,34.65,33.95,34.65,21100,31.7349403986543,32.3797315904998,31.7255955987725,32.3797315904998,22579.4027339779,0.0,1.0
2013-01-24,34.2,34.46,33.98,33.98,33200,31.959215595818,32.2021803927452,31.7536299984179,31.7536299984179,35527.7806051215,0.0,1.0
2013-01-25,34.21,34.43,34.06,34.4,18200,31.9685603956998,32.1741459930998,31.8283883974725,32.1461115934543,19476.072500398,0.0,1.0
2013-01-28,34.07,34.17,33.95,34.17,39700,31.8377331973543,31.9311811961725,31.7255955987725,31.9311811961725,42483.5207838352,0.0,1.0
2013-01-29,34.11,34.11,33.95,34.0,38100,31.8751123968816,31.8751123968816,31.7255955987725,31.7723195981816,40771.3385859979,0.0,1.0
2013-01-30,33.94,34.14,33.89,34.14,46300,31.7162507988907,31.903146796527,31.6695267994816,31.903146796527,49546.2723499135,0.0,1.0
2013-01-31,33.96,34.28,33.88,33.99,39000,31.7349403986543,32.0339739948725,31.6601819995998,31.7629747982998,41734.4410722814,0.0,1.0
2013-02-01,34.4,34.43,33.95,34.23,69200,32.1461115934543,32.1741459930998,31.7255955987725,31.9872499954634,74051.8800564583,0.0,1.0
2013-02-04,33.9,34.35,33.87,34.16,42900,31.6788715993634,32.0993875940452,31.6508371997179,31.9218363962907,45907.8851795095,0.0,1.0
2013-02-05,34.0,34.31,33.95,34.17,18500,31.7723195981816,32.062008394518,31.7255955987725,31.9311811961725,19797.1066624924,0.0,1.0
2013-02-06,33.9,34.1,33.76,33.94,27200,31.6788715993634,31.8657675969998,31.548044401018,31.7162507988907,29107.0973632321,0.0,1.0
2013-02-07,33.97,34.11,33.87,33.97,14100,31.7442851985361,31.8751123968816,31.6508371997179,31.7442851985361,15088.6056184402,0.0,1.0
2013-02-08,33.93,34.08,33.92,34.07,21200,31.7069059990089,31.8470779972361,31.697561199127,31.8377331973543,22686.4141213427,0.0,1.0
2013-02-11,33.97,34.16,33.94,34.02,18500,31.7442851985361,31.9218363962907,31.7162507988907,31.7910091979452,19797.1066624925,0.0,1.0
2013-02-12,33.99,34.03,33.91,33.93,16700,31.7629747982998,31.800353997827,31.6882163992452,31.7069059990089,17870.9016899256,0.0,1.0
2013-02-13,34.11,34.22,33.85,34.18,27500,31.8751123968816,31.9779051955816,31.6321475999543,31.9405259960543,29428.1315253266,0.0,1.0
2013-02-14,34.44,34.53,33.95,33.95,10000,32.1834907929816,32.2675939919179,31.7255955987725,31.7255955987725,10701.1387364824,0.0,1.0
2013-02-15,34.83,34.86,34.55,34.67,23000,32.5479379883725,32.5759723880179,32.2862835916816,32.3984211902634,24612.6190939095,0.0,1.0
2013-02-19,35.16,35.43,34.87,34.87,50000,32.8563163844725,33.1086259812816,32.5853171878998,32.5853171878998,53505.693682412,0.0,1.0
2013-02-20,35.08,35.76,35.08,35.29,45800,32.7815579854179,33.4170043773816,32.7815579854179,32.9777987829361,49011.2154130895,0.0,1.0
2013-02-21,35.14,35.33,34.9,35.11,36700,32.8376267847089,33.0151779824634,32.6133515875452,32.8095923850634,39273.1791628904,0.0,1.0
2013-02-22,36.45,36.5,34.93,35.44,39500,34.061795569227,34.1085195686361,32.6413859871907,33.1179707811634,42269.4980091055,0.0,1.0
2013-02-25,35.29,36.72,35.25,36.53,23200,32.9777987829361,34.3141051660361,32.9404195834089,34.1365539682816,24826.6418686392,0.0,1.0
2013-02-26,36.46,36.75,35.37,35.37,19900,34.0711403691088,34.3421395656816,33.0525571819907,33.0525571819907,21295.2660856,0.0,1.0
2013-02-27,36.23,36.66,36.16,36.54,24700,33.856209971827,34.2580363667452,33.7907963726543,34.1458987681634,26431.8126791116,0.0,1.0
2013-02-28,35.78,36.39,35.67,36.32,18500,33.4356939771452,34.0057267699361,33.3329011784452,33.9403131707634,19797.1066624925,0.0,1.0
2013-03-01,36.0,36.35,35.49,35.51,26900,33.6412795745452,33.9683475704088,33.1646947805725,33.1833843803361,28786.0632011377,0.0,1.0
2013-03-04,35.75,36.1,35.34,35.94,36400,33.4076595774998,33.7347275733634,33.0245227823452,33.5852107752543,38952.1450007959,0.0,1.0
2013-03-05,36.68,36.86,35.73,35.86,39600,34.2767259665088,34.4449323643816,33.3889699777361,33.5104523761998,42376.5093964704,0.0,1.0
2013-03-06,36.99,37.0,36.7,36.92,13800,34.5664147628452,34.575759562727,34.2954155662725,34.5010011636725,14767.5714563457,0.0,1.0
2013-03-07,37.66,37.87,36.93,37.59,42100,35.192516354927,35.3887571524452,34.5103459635543,35.1271027557543,45051.7940805909,0.0,1.0
2013-03-08,39.49,39.55,38.01,38.05,57900,36.9026147332997,36.9586835325906,35.5195843507907,35.5569635503179,61959.5932842332,0.0,1.0
2013-03-11,39.23,39.96,39.13,39.56,36600,36.6596499363725,37.3418203277452,36.5662019375543,36.9680283324725,39166.1677755255,0.0,1.0
2013-03-12,39.97,40.16,39.23,39.39,38800,37.351165127627,37.5287163253815,36.6596499363725,36.8091667344816,41520.4182975517,0.0,1.0
2013-03-13,40.03,40.19,39.75,40.1,34100,37.4072339269179,37.556750725027,37.145579530227,37.4726475260906,36490.883091405,0.0,1.0
2013-03-14,40.23,40.47,39.95,40.25,58200,37.5941299245543,37.8184051217179,37.3324755278634,37.6128195243179,62280.6274463275,0.0,1.0
2013-03-15,39.94,40.61,39.75,40.0,65900,37.3231307279815,37.9492323200634,37.145579530227,37.3791995272725,70520.5042734191,0.0,1.0
2013-03-18,40.39,40.64,39.62,39.63,21900,37.7436467226634,37.9772667197088,37.0240971317634,37.0334419316452,23435.4938328964,0.0,1.0
2013-03-19,39.87,40.36,39.73,40.36,17900,37.2577171288088,37.7156123230179,37.1268899304634,37.7156123230179,19155.0383383035,0.0,1.0
2013-03-20,40.17,40.35,39.62,40.24,24000,37.5380611252634,37.7062675231361,37.0240971317634,37.6034747244361,25682.7329675577,0.0,1.0
2013-03-21,39.76,40.15,39.72,40.01,20800,37.1549243301088,37.5193715254997,37.1175451305815,37.3885443271543,22258.3685718834,0.0,1.0
2013-03-22,39.93,40.37,39.75,39.76,18300,37.3137859280997,37.7249571228997,37.145579530227,37.1549243301088,19583.0838877628,0.0,1.0
2013-03-25,39.95,40.27,39.76,40.17,12900,37.3324755278634,37.6315091240815,37.1549243301088,37.5380611252634,13804.4689700623,0.0,1.0
2013-03-26,39.47,40.1,38.91,40.1,16500,36.8839251335361,37.4726475260906,36.3606163401543,37.4726475260906,17656.878915196,0.0,1.0
2013-03-27,39.04,39.39,38.9,39.31,15700,36.4820987386179,36.8091667344816,36.3512715402725,36.734408335427,16800.7878162774,0.0,1.0
2013-03-28,38.25,38.73,38.16,38.5,34100,35.7438595479543,36.1924099422816,35.6597563490179,35.9774795449997,36490.883091405,0.0,1.0
2013-04-01,37.77,38.21,37.39,38.21,81100,35.295309153627,35.706480348427,34.9402067581179,35.706480348427,86786.2351528723,0.0,1.0
2013-04-02,38.78,38.96,37.66,37.7,48900,36.2391339416906,36.4073403395634,35.192516354927,35.2298955544543,52328.568421399,0.0,1.0
2013-04-03,38.37,38.99,38.29,38.99,35400,35.8559971465361,36.4353747392088,35.7812387474816,36.4353747392088,37882.0311271477,0.0,1.0
2013-04-04,38.9,38.97,38.44,38.47,10300,36.3512715402725,36.4166851394452,35.9214107457088,35.9494451453543,11022.1728985769,0.0,1.0
2013-04-05,38.99,39.34,38.4,38.4,19800,36.4353747392088,36.7624427350725,35.8840315461816,35.8840315461816,21188.2546982352,0.0,1.0
2013-04-08,39.05,39.55,38.88,39.02,13900,36.4914435384997,36.9586835325906,36.3325819405088,36.4634091388543,14874.5828437106,0.0,1.0
2013-04-09,38.84,39.19,38.47,38.47,44100,36.2952027409816,36.6222707368452,35.9494451453543,35.9494451453543,47192.0218278873,0.0,1.0
2013-04-10,39.67,39.98,38.77,38.8,16500,37.0708211311725,37.3605099275088,36.2297891418088,36.2578235414543,17656.8789151959,0.0,1.0
2013-04-11,39.79,39.99,39.31,39.51,18900,37.1829587297543,37.3698547273906,36.734408335427,36.9213043330634,20225.1522119517,0.0,1.0
2013-04-12,38.87,39.86,38.62,39.5,27700,36.323237140627,37.248372328927,36.0896171435816,36.9119595331816,29642.1543000563,0.0,1.0
2013-04-15,37.9,38.88,37.84,38.88,27800,35.4822051512634,36.3996869731166,35.4260327948234,36.3996869731166,29694.3212945288,0.07,1.0
2013-04-16,38.39,38.73,38.23,38.24,19500,35.94094606219,36.2592560820166,35.7911531116834,35.80051517109,20828.7505483206,0.0,1.0
2013-04-17,38.96,39.04,38.3,38.39,33000,36.47458344837,36.5494799236233,35.85668752753,35.94094606219,35248.6547740809,0.0,1.0
2013-04-18,38.65,39.0,38.4,38.9,21200,36.1843596067633,36.5120316859966,35.9503081215967,36.41841109193,22644.5903397126,0.0,1.0
2013-04-19,39.1,39.58,38.65,38.65,18200,36.6056522800633,37.0550311315832,36.1843596067633,36.1843596067633,19440.1671784325,0.0,1.0
2013-04-22,39.04,39.69,37.5,37.5,33900,36.5494799236233,37.1580137850566,35.1077227749968,35.1077227749968,36209.981722465,0.0,1.0
2013-04-23,39.99,40.0,39.07,39.27,13700,37.4388755672565,37.4482376266632,36.5775661018433,36.7648072899766,14633.5324365124,0.0,1.0
2013-04-24,40.03,40.08,39.66,39.81,6200,37.4763238048832,37.5231341019165,37.1299276068366,37.2703584979365,6622.47453331218,0.0,1.0
2013-04-25,39.7,40.08,39.5,40.04,10200,37.1673758444632,37.5231341019165,36.9801346563299,37.4856858642899,10895.0387483523,0.0,1.0
2013-04-26,39.66,39.97,39.48,39.62,12800,37.1299276068366,37.4201514484432,36.9614105375166,37.0924793692099,13672.2054881284,0.0,1.0
2013-04-29,40.06,40.2,39.75,39.75,7300,37.5044099831032,37.6354788147965,37.2141861414966,37.2141861414966,7797.42969244821,0.0,1.0
2013-04-30,40.07,40.15,39.81,40.13,22000,37.5137720425099,37.5886685177632,37.2703584979365,37.5699443989499,23499.1031827206,0.0,1.0
2013-05-01,39.69,39.99,39.54,39.8,37000,37.1580137850566,37.4388755672565,37.0175828939566,37.2609964385299,39521.218989121,0.0,1.0
2013-05-02,41.04,41.27,39.87,39.88,26100,38.4218918049564,38.6372191713098,37.3265308543765,37.3358929137832,27878.4815031368,0.0,1.0
2013-05-03,41.73,42.66,41.16,41.16,47400,39.0678739040164,39.9385454288363,38.5342365178364,38.5342365178364,50629.8859482253,0.0,1.0
2013-05-06,42.7,42.82,41.69,41.69,14000,39.975993666463,40.088338379343,39.0304256663897,39.0304256663897,14953.9747526404,0.0,1.0
2013-05-07,44.01,44.09,42.52,42.89,12700,41.2024234487362,41.2773199239895,39.807476597143,40.1538727951896,13565.3913827524,0.0,1.0
2013-05-08,43.83,44.13,43.43,43.77,14500,41.0339063794162,41.3147681616162,40.6594240031496,40.9777340229762,15488.0452795204,0.0,1.0
2013-05-09,43.06,43.75,42.85,43.75,15400,40.3130278051029,40.9590099041629,40.116424557563,40.9590099041629,16449.3722279045,0.0,1.0
2013-05-10,43.23,43.6,42.87,43.13,6500,40.4721828150162,40.8185790130629,40.1351486763763,40.3785622209496,6942.9168494402,0.0,1.0
2013-05-13,43.31,43.67,42.73,43.37,32400,40.5470792902696,40.8841134289096,40.004079844683,40.6032516467096,34607.7701418249,0.0,1.0
2013-05-14,43.62,43.62,42.95,43.2,15300,40.8373031318762,40.8373031318762,40.2100451516296,40.4440966367963,16342.5581225285,0.0,1.0
2013-05-15,43.67,44.13,43.17,43.35,12300,40.8841134289096,41.3147681616162,40.4160104585763,40.5845275278962,13138.1349612483,0.0,1.0
2013-05-16,42.9,43.57,42.67,43.57,6500,40.1632348545963,40.7904928348429,39.947907488243,40.7904928348429,6942.91684944019,0.0,1.0
2013-05-17,43.07,43.25,42.96,42.97,12800,40.3223898645096,40.4909069338296,40.2194072110363,40.2287692704429,13672.2054881284,0.0,1.0
2013-05-20,43.07,43.22,42.79,42.97,6300,40.3223898645096,40.4628207556096,40.060252201123,40.2287692704429,6729.28863868818,0.0,1.0
2013-05-21,42.91,43.5,42.84,43.1,12200,40.1725969140029,40.7249584189962,40.1070624981563,40.3504760427296,13031.3208558724,0.0,1.0
2013-05-22,42.32,43.16,42.18,42.82,9500,39.6202354090097,40.4066483991696,39.4891665773163,40.088338379343,10147.3400107203,0.0,1.0
2013-05-23,42.41,42.43,41.5,42.05,9500,39.7044939436697,39.723218062483,38.8525465376631,39.3674598050297,10147.3400107203,0.0,1.0
2013-05-24,42.25,42.41,41.43,42.05,11000,39.554700993163,39.7044939436697,38.7870121218164,39.3674598050297,11749.5515913603,0.0,1.0
2013-05-28,43.76,43.86,42.45,42.45,11800,40.9683719635695,41.0619925576362,39.7419421812963,39.7419421812963,12604.0644343684,0.0,1.0
2013-05-29,42.94,43.5,42.85,43.11,6000,40.2006830922229,40.7249584189962,40.116424557563,40.3598381021363,6408.84632256018,0.0,1.0
2013-05-30,43.25,43.71,43.01,43.22,7000,40.4909069338296,40.9215616665362,40.2662175080696,40.4628207556096,7476.9873763202,0.0,1.0
2013-05-31,42.5,43.15,42.33,43.15,14400,39.7887524783296,40.3972863397629,39.6295974684163,40.3972863397629,15381.2311741444,0.0,1.0
2013-06-03,42.83,43.09,42.05,42.5,21300,40.0977004387496,40.3411139833229,39.3674598050297,39.7887524783296,22751.4044450886,0.0,1.0
2013-06-04,42.45,42.87,42.29,42.75,6700,39.7419421812963,40.1351486763763,39.5921492307897,40.0228039634963,7156.5450601922,0.0,1.0
2013-06-05,41.5,42.17,41.11,42.17,6300,38.8525465376631,39.4798045179097,38.4874262208031,39.4798045179097,6729.28863868818,0.0,1.0
2013-06-06,40.57,41.0,39.85,41.0,16600,37.9818750128431,38.3844435673298,37.3078067355632,38.3844435673298,17731.1414924165,0.0,1.0
2013-06-07,41.43,41.46,40.33,40.67,6300,38.7870121218164,38.8150983000364,37.7571855870832,38.0754956069098,6729.28863868818,0.0,1.0
2013-06-10,41.44,41.49,40.75,41.48,5200,38.7963741812231,38.8431844782564,38.1503920821631,38.8338224188497,5554.33347955215,0.0,1.0
2013-06-11,39.66,40.97,39.56,40.97,13200,37.1299276068366,38.3563573891098,37.0363070127699,38.3563573891098,14099.4619096324,0.0,1.0
2013-06-12,40.73,40.8,39.67,40.04,19700,38.1316679633498,38.1972023791965,37.1392896662432,37.4856858642899,21042.3787590726,0.0,1.0
2013-06-13,41.15,41.35,40.29,40.83,22200,38.5248744584298,38.7121156465631,37.7197373494565,38.2252885574165,23712.7313934726,0.0,1.0
2013-06-14,40.7,41.18,40.6,41.18,3600,38.1035817851298,38.5529606366498,38.0099611910631,38.5529606366498,3845.30779353611,0.0,1.0
2013-06-17,41.14,41.57,40.95,40.99,20900,38.5155123990231,38.9180809535097,38.3376332702965,38.3750815079231,22324.1480235846,0.0,1.0
2013-06-18,40.75,41.16,40.54,41.09,9000,38.1503920821631,38.5342365178364,37.9537888346232,38.4687021019898,9613.26948384027,0.0,1.0
2013-06-19,39.8,40.71,39.76,40.65,4800,37.2609964385299,38.1129438445365,37.2235482009032,38.0567714880965,5127.07705804814,0.0,1.0
2013-06-20,38.47,39.31,38.0,39.31,14100,36.0158425374433,36.8022555276033,35.57582574533,36.8022555276033,15060.7888580164,0.0,1.0
2013-06-21,39.25,39.32,38.64,38.83,37700,36.7460831711633,36.8116175870099,36.1749975473567,36.3528766760833,40268.9177267531,0.0,1.0
2013-06-24,39.23,39.7,38.7,39.05,21800,36.7273590523499,37.1673758444632,36.2311699037966,36.5588419830299,23285.4749719687,0.0,1.0
2013-06-25,40.01,40.3,39.64,40.26,7200,37.4575996860699,37.7290994088632,37.1112034880232,37.6916511712365,7690.6155870722,0.0,1.0
2013-06-26,39.83,40.25,39.67,40.25,16300,37.2890826167499,37.6822891118298,37.1392896662432,37.6822891118298,17410.6991762885,0.0,1.0
2013-06-27,40.56,40.75,39.85,39.98,8400,37.9725129534365,38.1503920821631,37.3078067355632,37.4295135078499,8972.38485158424,0.0,1.0
2013-06-28,40.82,41.05,40.23,40.58,30800,38.2159264980098,38.4312538643631,37.6635649930165,37.9912370722498,32898.7444558089,0.0,1.0
2013-07-01,41.43,41.49,40.48,40.85,14300,38.7870121218164,38.8431844782564,37.8976164781832,38.2440126762298,15274.4170687684,0.0,1.0
2013-07-02,41.91,41.97,41.25,41.48,10900,39.2363909733364,39.2925633297764,38.6184950524964,38.8338224188497,11642.7374859843,0.0,1.0
2013-07-03,41.06,41.58,40.65,41.58,14200,38.4406159237698,38.9274430129164,38.0567714880965,38.9274430129164,15167.6029633924,0.0,1.0
2013-07-05,42.01,42.01,41.51,41.85,19700,39.330011567403,39.330011567403,38.8619085970697,39.1802186168964,21042.3787590726,0.0,1.0
2013-07-08,43.18,43.33,42.02,42.05,20400,40.4253725179829,40.5658034090829,39.3393736268097,39.3674598050297,21790.0774967046,0.0,1.0
2013-07-09,43.5,43.78,43.18,43.18,16300,40.7249584189962,40.9870960823829,40.4253725179829,40.4253725179829,17410.6991762885,0.0,1.0
2013-07-10,43.06,43.76,42.81,43.27,16800,40.3130278051029,40.9683719635695,40.0789763199363,40.5096310526429,17944.7697031685,0.0,1.0
2013-07-11,44.66,44.77,43.14,43.14,15800,41.8109573101695,41.9139399636428,40.3879242803563,40.3879242803563,16876.6286494084,0.0,1.0
2013-07-12,43.6,44.85,43.47,44.59,36500,40.8185790130629,41.9888364388961,40.6968722407762,41.7454228943228,38987.148462241,0.0,1.0
2013-07-15,42.96,43.6,42.61,43.6,13300,40.2849416268829,40.8850897330562,39.9567356313194,40.8850897330562,14183.1656426856,0.07,1.0
2013-07-16,43.71,43.71,42.73,43.23,25800,40.9882401888048,40.9882401888048,40.0692634012269,40.5381291091748,27513.2085399464,0.0,1.0
2013-07-17,43.16,43.85,42.52,43.71,40300,40.4724879100621,41.1195225870302,39.8723398038888,40.9882401888048,42976.0583007691,0.0,1.0
2013-07-18,43.23,43.6,43.15,43.42,10400,40.5381291091748,40.8850897330562,40.4631105959031,40.716298078195,11090.5956905211,0.0,1.0
2013-07-19,43.33,43.44,43.07,43.31,11700,40.6319022507644,40.7350527065129,40.3880920826315,40.6131476224465,12476.9201518362,0.0,1.0
2013-07-22,43.05,43.6,42.91,43.39,18400,40.3693374543136,40.8850897330562,40.2380550560882,40.6881661357181,19621.823144768,0.0,1.0
2013-07-23,43.18,43.63,43.01,43.57,12500,40.49124253838,40.9132216755331,40.3318281976777,40.8569577905794,13330.0428972609,0.0,1.0
2013-07-24,43.14,43.5,42.43,43.49,11900,40.4537332817442,40.7913165914667,39.7879439764582,40.7819392773077,12690.2008381923,0.0,1.0
2013-07-25,43.95,43.98,42.68,43.14,20600,41.2132957286198,41.2414276710966,40.0223768304321,40.4537332817442,21967.9106946859,0.0,1.0
2013-07-26,43.42,43.97,42.61,43.85,15200,40.716298078195,41.2320503569377,39.9567356313194,41.1195225870302,16209.3321630692,0.0,1.0
2013-07-29,41.14,43.32,40.54,43.28,50500,38.5782704499526,40.6225249366054,38.0156316004151,40.5850156799696,53853.373304934,0.0,1.0
2013-07-30,41.72,41.96,41.2,41.4,8600,39.1221546711722,39.3472102109872,38.6345343349064,38.8220806180855,9171.06951331547,0.0,1.0
2013-07-31,41.67,42.85,41.67,41.83,30100,39.0752681003774,40.1817911711344,39.0752681003774,39.2253051269207,32098.7432966042,0.0,1.0
2013-08-01,42.09,42.35,40.84,42.03,31500,39.4691152950536,39.7129254631865,38.2969510251839,39.4128514100999,33591.7081010974,0.0,1.0
2013-08-02,43.86,44.3,43.04,44.15,51500,41.1288999011892,41.5415017241833,40.3599601401546,41.4008420117989,54919.7767367147,0.0,1.0
2013-08-05,45.74,46.0,43.6,43.93,64300,42.8918349630732,43.1356451312061,40.8850897330562,41.1945411003019,68569.74066351,0.0,1.0
2013-08-06,45.88,46.17,45.65,46.07,29000,43.0231173612986,43.2950594719084,42.8074391356426,43.2012863303188,30925.6995216453,0.0,1.0
2013-08-07,46.3,46.73,45.7,46.01,47900,43.4169645559749,43.8201890648101,42.8543257064374,43.1450224453651,51080.7243823036,0.0,1.0
2013-08-08,46.92,47.61,46.87,47.03,17900,43.9983580338303,44.6453927107983,43.9514714630355,44.1015084895788,19088.6214288776,0.0,1.0
2013-08-09,46.3,47.31,45.84,47.13,44200,43.4169645559749,44.3640732860296,42.9856081046628,44.1952816311684,47135.0316847144,0.0,1.0
2013-08-12,46.85,47.33,46.25,46.25,48800,43.9327168347175,44.3828279143475,43.3700779851801,43.3700779851801,52040.4874709065,0.0,1.0
2013-08-13,45.24,46.65,44.27,46.15,38900,42.4229692551253,43.7451705515384,41.5133697817064,43.2763048435905,41483.0934962759,0.0,1.0
2013-08-14,45.91,46.11,45.14,45.14,19700,43.0512493037755,43.2387955869547,42.3291961135358,42.3291961135358,21008.1476060831,0.0,1.0
2013-08-15,45.01,45.83,44.64,45.58,27400,42.2072910294693,42.9762307905038,41.8603304055879,42.7417979365299,29219.4540307958,0.0,1.0
2013-08-16,45.97,46.39,45.15,45.15,34400,43.1075131887293,43.5013603834055,42.3385734276947,42.3385734276947,36684.2780532619,0.0,1.0
2013-08-19,45.53,46.1,45.23,46.05,31300,42.6949113657351,43.2294182727957,42.4135919409664,43.1825317020009,33378.4274147412,0.0,1.0
2013-08-20,45.0,45.62,45.0,45.2,32100,42.1979137153103,42.7793071931657,42.1979137153103,42.3854599984895,34231.550160166,0.0,1.0
2013-08-21,45.31,45.8,44.64,44.93,11500,42.488610454238,42.948098848027,41.8603304055879,42.1322725161976,12263.63946548,0.0,1.0
2013-08-22,46.76,47.41,45.49,45.49,15100,43.8483210072869,44.4578464276192,42.6574021090993,42.6574021090993,16102.6918198911,0.0,1.0
2013-08-23,47.06,47.48,46.42,47.06,19100,44.1296404320557,44.5234876267319,43.5294923258824,44.1296404320557,20368.3055470146,0.0,1.0
2013-08-26,46.09,47.24,45.84,47.24,22000,43.2200409586368,44.2984320869169,42.9856081046628,44.2984320869169,23460.8754991791,0.0,1.0
2013-08-27,44.29,45.73,44.26,45.7,18200,41.5321244100243,42.8824576489143,41.5039924675475,42.8543257064374,19408.5424584119,0.0,1.0
2013-08-28,45.04,45.13,44.38,44.38,21300,42.2354229719462,42.3198187993768,41.616520237455,41.616520237455,22714.3930969325,0.0,1.0
2013-08-29,46.19,46.33,44.76,44.85,28900,43.3138141002263,43.4450964984517,41.9728581754954,42.057254002926,30819.0591784672,0.0,1.0
2013-08-30,45.36,46.15,44.95,46.09,28700,42.5354970250328,43.2763048435905,42.1510271445156,43.2200409586368,30605.778492111,0.0,1.0
2013-09-03,45.72,47.16,45.0,46.46,23000,42.8730803347553,44.2234135736452,42.1979137153103,43.5670015825182,24527.27893096,0.0,1.0
2013-09-04,45.82,45.93,45.5,45.93,66400,42.9668534763449,43.0700039320934,42.6667794232582,43.0700039320934,70809.1878702498,0.0,1.0
2013-09-05,46.32,46.4,45.71,45.95,10900,43.4357191842928,43.5107376975644,42.8637030205964,43.0887585604113,11623.7974064115,0.0,1.0
2013-09-06,45.3,46.26,45.03,46.22,19300,42.4792331400791,43.379455299339,42.2260456577872,43.3419460427032,20581.5862333708,0.0,1.0
2013-09-09,45.15,45.52,44.9,45.3,27200,42.3385734276947,42.6855340515762,42.1041405737208,42.4792331400791,29006.1733444397,0.0,1.0
2013-09-10,45.96,45.99,44.93,45.59,19300,43.0981358745703,43.1262678170472,42.1322725161976,42.7511752506889,20581.5862333708,0.0,1.0
2013-09-11,45.98,46.0,45.56,46.0,14200,43.1168905028882,43.1356451312061,42.723043308212,43.1356451312061,15142.9287312884,0.0,1.0
2013-09-12,46.38,46.84,46.08,46.51,42600,43.4919830692465,43.9233395205586,43.2106636444778,43.613888153313,45428.7861938651,0.0,1.0
2013-09-13,46.7,46.75,46.13,46.13,12600,43.7920571223332,43.838943693128,43.2575502152726,43.2575502152726,13436.683240439,0.0,1.0
2013-09-16,46.53,47.33,46.15,47.0,43100,43.6326427816309,44.3828279143475,43.2763048435905,44.0733765471019,45961.9879097555,0.0,1.0
2013-09-17,46.6,46.8,46.09,46.53,18500,43.6982839807436,43.8858302639228,43.2200409586368,43.6326427816309,19728.4634879461,0.0,1.0
2013-09-18,46.87,47.11,46.31,46.46,14000,43.9514714630355,44.1765270028504,43.4263418701338,43.5670015825182,14929.6480449322,0.0,1.0
2013-09-19,46.57,47.02,45.9,47.02,26500,43.6701520382667,44.0921311754198,43.0418719896166,44.0921311754198,28259.6909421931,0.0,1.0
2013-09-20,46.63,46.82,46.09,46.82,67400,43.7264159232205,43.9045848922407,43.2200409586368,43.9045848922407,71875.5913020306,0.0,1.0
2013-09-23,47.82,47.85,46.51,46.58,20900,44.8423163081365,44.8704482506133,43.613888153313,43.6795293524257,22287.8317242202,0.0,1.0
2013-09-24,48.46,48.75,47.45,47.85,23500,45.4424644143098,45.7144065249195,44.495355684255,44.8704482506133,25060.4806468504,0.0,1.0
2013-09-25,49.05,49.45,48.11,48.35,29300,45.9957259496883,46.3708185160466,45.1142584187462,45.3393139585612,31245.6205511795,0.0,1.0
2013-09-26,48.79,49.14,48.5,49.07,10100,45.7519157815554,46.0801217771189,45.4799736709456,46.0144805780062,10770.6746609868,0.0,1.0
2013-09-27,49.19,49.2,48.2,48.35,18700,46.1270083479137,46.1363856620726,45.1986542461769,45.3393139585612,19941.7441743023,0.0,1.0
2013-09-30,48.91,49.24,48.47,48.69,47800,45.8644435514629,46.1738949187085,45.4518417284687,45.6581426399658,50974.0840391255,0.0,1.0
2013-10-01,48.13,48.99,47.91,48.84,17200,45.1330130470642,45.9394620647345,44.9267121355671,45.7988023523502,18342.1390266309,0.0,1.0
2013-10-02,47.53,47.83,47.23,47.83,32300,44.5703741975267,44.8516936222954,44.2890547727579,44.8516936222954,34444.8308465221,0.0,1.0
2013-10-03,46.8,47.5,46.43,47.32,42700,43.8858302639228,44.5422422550498,43.5388696400413,44.3734506001886,45535.4265370431,0.0,1.0
2013-10-04,46.77,47.05,46.72,46.72,26200,43.8576983214459,44.1202631178967,43.8108117506511,43.8108117506511,27939.7699126588,0.0,1.0
2013-10-07,45.9,46.53,45.9,46.5,25300,43.0418719896166,43.6326427816309,43.0418719896166,43.604510839154,26980.006824056,0.0,1.0
2013-10-08,45.83,46.36,45.83,46.03,45400,42.9762307905038,43.4732284409286,42.9762307905038,43.163777073683,48414.7158028516,0.0,1.0
2013-10-09,45.6,46.02,45.51,45.85,31500,42.7605525648478,43.154399759524,42.6761567374172,42.9949854188218,33591.7081010974,0.0,1.0
2013-10-10,46.0,46.21,45.82,45.82,49600,43.1356451312061,43.3325687285442,42.9668534763449,42.9668534763449,52893.6102163312,0.0,1.0
2013-10-11,46.38,46.71,45.78,45.93,65900,43.5576242683592,43.8675426816529,42.994136244189,43.1350082502316,70170.0804701655,0.07,1.0
2013-10-14,46.68,46.79,46.16,46.16,32600,43.8393682804443,43.9426744182089,43.3510119928301,43.3510119928301,34712.3615072443,0.0,1.0
2013-10-15,46.73,47.13,46.63,46.88,30000,43.8863256157919,44.261984298572,43.7924109450968,44.0271976218344,31943.8909575867,0.0,1.0
2013-10-16,47.38,47.53,46.86,46.89,35500,44.4967709753096,44.6376429813522,44.0084146876954,44.0365890889039,37800.2709664776,0.0,1.0
2013-10-17,49.44,49.59,47.26,47.46,22200,46.4314131916274,46.57228519767,44.3840733704756,44.5719027118657,23638.4793086142,0.0,1.0
2013-10-18,49.87,50.0,49.04,49.89,21000,46.8352462756161,46.9573353475197,46.0557545088473,46.8540292097551,22360.7236703107,0.0,1.0
2013-10-21,48.69,50.0,48.26,49.92,44900,45.7270531614146,46.9573353475197,45.323220077426,46.8822036109636,47809.3567998548,0.0,1.0
2013-10-22,48.65,49.01,48.2,48.69,17300,45.6894872931366,46.0275801076388,45.2668712750089,45.7270531614146,18420.977118875,0.0,1.0
2013-10-23,48.12,48.47,48.06,48.43,13700,45.1917395384529,45.5204408858855,45.1353907360359,45.4828750176075,14587.7102039646,0.0,1.0
2013-10-24,48.75,48.79,48.01,48.12,9800,45.7834019638317,45.8209678321097,45.0884334006884,45.1917395384529,10435.0043794783,0.0,1.0
2013-10-25,48.44,48.92,48.25,48.92,9500,45.492266484677,45.9430569040132,45.3138286103565,45.9430569040132,10115.5654699025,0.0,1.0
2013-10-28,48.46,48.61,48.19,48.44,10400,45.5110494188161,45.6519214248586,45.2574798079394,45.492266484677,11073.88219863,0.0,1.0
2013-10-29,48.17,48.68,47.91,48.68,11000,45.2386968738004,45.7176616943451,44.9945187299933,45.7176616943451,11712.7600177818,0.0,1.0
2013-10-30,47.83,48.2,47.24,48.2,15800,44.9193869934373,45.2668712750089,44.3652904363366,45.2668712750089,16823.7825709957,0.0,1.0
2013-10-31,47.19,48.09,47.17,47.68,37200,44.318333100989,45.1635651372444,44.29955016685,44.7785149873947,39610.4247874076,0.0,1.0
2013-11-01,48.43,48.44,46.68,47.16,54800,45.4828750176075,45.492266484677,43.8393682804443,44.2901586997805,58350.8408158584,0.0,1.0
2013-11-04,47.38,48.46,47.23,48.45,26400,44.4967709753096,45.5110494188161,44.3558989692671,45.5016579517465,28110.6240426763,0.0,1.0
2013-11-05,47.75,48.0,46.96,47.29,26500,44.8442552568813,45.0790419336189,44.1023293583905,44.4122477716841,28217.1036792016,0.0,1.0
2013-11-06,47.76,48.2,47.02,47.98,21500,44.8536467239508,45.2668712750089,44.1586781608075,45.0602589994799,22893.1218529371,0.0,1.0
2013-11-07,46.79,48.49,46.54,48.12,22100,43.9426744182089,45.5392238200246,43.7078877414713,45.1917395384529,23531.9996720889,0.0,1.0
2013-11-08,50.84,51.3,47.05,47.18,39600,47.746218581358,48.1782260665552,44.186852562016,44.3089416339195,42165.9360640145,0.0,1.0
2013-11-11,50.57,51.55,50.48,50.58,33100,47.4926489704814,48.4130127432928,47.4081257668558,47.5020404375509,35244.7596898707,0.0,1.0
2013-11-12,50.42,50.99,50.37,50.52,5500,47.3517769644388,47.8870905874005,47.3048196290913,47.4456916351339,5856.3800088909,0.0,1.0
2013-11-13,50.4,50.84,50.1,50.22,21100,47.3329940302998,47.746218581358,47.0512500182147,47.1639476230487,22467.203306836,0.0,1.0
2013-11-14,50.52,50.71,50.0,50.53,18100,47.4456916351339,47.6241295094544,46.9573353475197,47.4550831022034,19272.8142110773,0.0,1.0
2013-11-15,50.43,50.5,50.0,50.4,12500,47.3611684315083,47.4269087009949,46.9573353475197,47.3329940302998,13309.9545656611,0.0,1.0
2013-11-18,51.03,51.38,50.32,50.32,15100,47.9246564556786,48.2533578031112,47.2578622937438,47.2578622937438,16078.4251153186,0.0,1.0
2013-11-19,50.66,51.6,50.45,51.25,21600,47.5771721741069,48.4599700786403,47.3799513656473,48.1312687312076,22999.6014894624,0.0,1.0
2013-11-20,53.14,53.4,50.87,50.92,33400,49.9062560073439,50.150434151151,47.7743929825665,47.821350317914,35564.1985994465,0.0,1.0
2013-11-21,54.79,54.99,53.5,53.52,10800,51.455848073812,51.6436774152021,50.244348821846,50.263131755985,11499.8007447312,0.0,1.0
2013-11-22,55.01,55.32,54.17,54.94,22600,51.6624603493411,51.9535958284957,50.8735771155028,51.5967200798546,24064.3978547153,0.0,1.0
2013-11-25,56.08,56.33,55.42,55.42,11700,52.667347325778,52.9021340025156,52.0475104991908,52.0475104991908,12458.1174734588,0.0,1.0
2013-11-26,56.87,57.2,55.72,56.21,12300,53.4092732242689,53.7191916375625,52.3292545112759,52.7894363976816,13096.9952926105,0.0,1.0
2013-11-27,57.87,58.39,56.72,56.78,12200,54.3484199312192,54.8367762188334,53.2684012182263,53.3247500206433,12990.5156560853,0.0,1.0
2013-11-29,58.71,58.95,58.16,58.47,8300,55.1373031650576,55.3626983747257,54.6207724762349,54.9119079553895,8837.80983159899,0.0,1.0
2013-12-02,57.13,58.91,56.69,58.91,15600,53.653451368076,55.3251325064477,53.2402268170178,55.3251325064477,16610.8232979451,0.0,1.0
2013-12-03,57.65,58.28,56.51,56.87,64000,54.1418076556902,54.7334700810689,53.0711804097667,53.4092732242689,68146.9673761849,0.0,1.0
2013-12-04,57.12,58.45,56.95,57.51,20000,53.6440599010065,54.8931250212505,53.4844049608249,54.0103271167171,21295.9273050578,0.0,1.0
2013-12-05,56.62,57.1,56.25,57.0,10300,53.1744865475313,53.6252769668674,52.8270022659596,53.5313622961724,10967.4025621048,0.0,1.0
2013-12-06,58.38,59.61,57.09,57.09,16000,54.827384751764,55.9825352013129,53.6158854997979,53.6158854997979,17036.7418440462,0.0,1.0
2013-12-09,58.0,58.68,57.7,58.35,21400,54.4705090031228,55.1091287638491,54.1887649910377,54.7992103505554,22786.6422164119,0.0,1.0
2013-12-10,55.19,57.91,54.77,57.29,29500,51.8315067565922,54.3859857994973,51.437065139673,53.803714841188,31411.4927749603,0.0,1.0
2013-12-11,54.07,55.5,53.79,55.05,19000,50.7796624448078,52.1226422357468,50.5167013668616,51.7000262176191,20231.1309398049,0.0,1.0
2013-12-12,54.59,55.21,54.08,54.26,15300,51.268018732422,51.8502896907312,50.7890539118773,50.9581003191283,16291.3843883692,0.0,1.0
2013-12-13,54.54,54.91,54.02,54.91,20700,51.2210613970744,51.5685456786461,50.7327051094602,51.5685456786461,22041.2847607348,0.0,1.0
2013-12-16,57.23,57.24,54.5,54.6,56000,53.747366038771,53.7567575058405,51.1834955287964,51.2774101994915,59628.5964541619,0.0,1.0
2013-12-17,55.09,56.68,54.53,56.68,33100,51.7375920858972,53.2308353499483,51.2116699300049,53.2308353499483,35244.7596898706,0.0,1.0
2013-12-18,55.83,55.83,54.04,55.25,15700,52.4325606490404,52.4325606490404,50.7514880435992,51.8878555590092,16717.3029344704,0.0,1.0
2013-12-19,54.27,55.93,54.02,55.93,16400,50.9674917861978,52.5264753197355,50.7327051094602,52.5264753197355,17462.6603901474,0.0,1.0
2013-12-20,56.14,56.25,54.15,54.15,100500,52.7236961281951,52.8270022659596,50.8547941813638,50.8547941813638,107012.034707915,0.0,1.0
2013-12-23,57.96,58.31,56.42,56.46,29600,54.4329431348448,54.7616444822774,52.9866572061412,53.0242230744192,31517.9724114856,0.0,1.0
2013-12-24,57.66,58.11,57.27,58.11,13300,54.1511991227597,54.5738151408873,53.784931907049,54.5738151408873,14161.7916578634,0.0,1.0
2013-12-26,57.79,57.99,57.17,57.57,11200,54.2732881946632,54.4611175360533,53.691017236354,54.0666759191341,11925.7192908324,0.0,1.0
2013-12-27,56.38,58.0,56.0,58.0,23800,52.9490913378632,54.4705090031228,52.592215589222,54.4705090031228,25342.1534930188,0.0,1.0
2013-12-30,56.47,56.76,55.75,55.75,16900,53.0336145414887,53.3059670865043,52.3574289124844,52.3574289124844,17995.0585727738,0.0,1.0
2013-12-31,60.69,61.27,57.51,57.51,121300,56.9968136448194,57.5415187348506,54.0103271167171,54.0103271167171,129159.799105176,0.0,1.0
2014-01-02,57.02,60.5,56.6,60.5,65200,53.5501452303114,56.8183757704988,53.1557036133922,56.8183757704988,69424.7230144885,0.0,1.0
2014-01-03,56.79,57.37,56.51,57.02,17300,53.3341414877128,53.878846577744,53.0711804097667,53.5501452303114,18420.977118875,0.0,1.0
2014-01-06,56.28,57.46,56.0,56.95,24600,52.8551766671681,53.9633697813696,52.592215589222,53.4844049608249,26193.9905852211,0.0,1.0
2014-01-07,56.12,56.75,55.42,56.53,30400,52.7049131940561,53.2965756194348,52.0475104991908,53.0899633439057,32369.8095036878,0.0,1.0
2014-01-08,55.69,56.3,55.0,56.25,32600,52.3010801100674,52.8739596013071,51.6530688822716,52.8270022659596,34712.3615072442,0.0,1.0
2014-01-09,55.6,56.11,54.11,56.11,27300,52.2165569064419,52.6955217269866,50.8172283130858,52.6955217269866,29068.9407714039,0.0,1.0
2014-01-10,56.04,56.04,55.02,55.75,19100,52.6297814575,52.6297814575,51.6718518164106,52.3574289124844,20337.6105763302,0.0,1.0
2014-01-13,54.95,55.9,54.5,55.77,32600,51.6061115469241,52.498300918527,51.1834955287964,52.3762118466234,34712.3615072442,0.0,1.0
2014-01-14,55.65,55.95,54.83,54.85,24800,52.3292545112759,52.6113529183448,51.5581855319543,51.5769920924256,26373.7752981482,0.07,1.0
2014-01-15,55.67,56.5,55.53,55.64,10800,52.3480610717472,53.1285333313044,52.2164151484483,52.3198512310403,11485.353758871,0.0,1.0
2014-01-16,55.89,56.09,55.0,55.85,22900,52.554933236931,52.7429988416436,51.71804129596,52.5173201159885,24353.203803532,0.0,1.0
2014-01-17,56.5,56.9,56.02,56.02,22100,53.1285333313044,53.5046645407295,52.6771758799942,52.6771758799942,23502.4368584305,0.0,1.0
2014-01-21,57.04,57.15,56.5,57.13,21600,53.6363104640283,53.7397465466203,53.1285333313044,53.720939986149,22970.707517742,0.0,1.0
2014-01-22,57.55,57.65,57.04,57.04,36600,54.1158777560454,54.2099105584017,53.6363104640283,53.6363104640283,38922.5877383962,0.0,1.0
2014-01-23,56.05,57.66,55.73,57.55,21300,52.7053857207011,54.2193138386373,52.4044807531609,54.1158777560454,22651.6699133289,0.0,1.0
2014-01-24,52.57,55.6,52.07,55.56,28500,49.4330441987021,52.2822381100978,48.9628801869207,52.2446249891552,30308.5724192429,0.0,1.0
2014-01-27,51.82,52.84,50.59,52.35,29000,48.72779818103,49.6869327650641,47.5711947120476,49.2261720335183,30840.3017599314,0.0,1.0
2014-01-28,52.39,52.5,51.19,51.75,32900,49.2637851544608,49.3672212370527,48.1353915261853,48.6619752193806,34987.7906173015,0.0,1.0
2014-01-29,51.16,52.3,50.55,51.81,21700,48.1071816854784,49.1791556323401,47.5335815911051,48.7183949007943,23077.0533858797,0.0,1.0
2014-01-30,52.38,52.9,51.26,51.7,17800,49.2543818742252,49.7433524464779,48.2012144878347,48.6149588182024,18929.5645285096,0.0,1.0
2014-01-31,50.22,51.57,50.2,51.5,26100,47.2232733433293,48.4927161751392,47.204466782858,48.4268932134898,27756.2715839383,0.0,1.0
2014-02-03,47.68,50.97,46.87,50.2,35500,44.8348401634795,47.9285193610015,44.0731744643936,47.204466782858,37752.7831888815,0.0,1.0
2014-02-04,47.33,47.9,46.93,47.55,35500,44.5057253552325,45.0417123286634,44.1295941458073,44.7125975204163,37752.7831888815,0.0,1.0
2014-02-05,47.93,48.65,47.16,47.35,30100,45.0699221693702,45.7469583463355,44.3458695912268,44.5245319157038,32010.1063094461,0.0,1.0
2014-02-06,48.5,48.96,47.97,48.24,25800,45.6059091428011,46.03846003364,45.1075352903128,45.3614238566747,27437.2339795252,0.0,1.0
2014-02-07,48.27,49.37,47.84,48.88,30800,45.3896336973816,46.4239945233008,44.9852926472496,45.963233791755,32754.5273864099,0.0,1.0
2014-02-10,49.33,49.64,48.0,48.0,25300,46.3863814023583,46.6778830896628,45.1357451310196,45.1357451310196,26905.5046388367,0.0,1.0
2014-02-11,49.75,49.87,49.07,49.62,17300,46.7813191722547,46.8941585350823,46.141896116232,46.6590765291916,18397.8351878212,0.0,1.0
2014-02-12,51.67,52.44,49.46,49.75,37500,48.5867489774955,49.310801555639,46.5086240454215,46.7813191722547,39879.7005516354,0.0,1.0
2014-02-13,52.08,52.72,51.42,51.43,23500,48.9722834671563,49.5740934022366,48.3516669716048,48.3610702518404,24991.2790123582,0.0,1.0
2014-02-14,50.61,52.26,50.21,52.26,19900,47.5900012725188,49.1415425113976,47.2138700630937,49.1415425113976,21162.8277594012,0.0,1.0
2014-02-18,51.86,52.5,50.11,50.62,64600,48.7654113019725,49.3672212370527,47.1198372607374,47.5994045527545,68699.4308169506,0.0,1.0
2014-02-19,51.69,52.71,51.65,51.92,16100,48.6055555379668,49.5646901220009,48.5679424170243,48.8218309833862,17121.6847701688,0.0,1.0
2014-02-20,52.4,52.61,52.01,52.01,12000,49.2731884346964,49.4706573196447,48.9064605055069,48.9064605055069,12761.5041765233,0.0,1.0
2014-02-21,53.0,53.47,52.66,52.66,19500,49.8373852488342,50.2793394199088,49.5176737208228,49.5176737208228,20737.4442868504,0.0,1.0
2014-02-24,52.63,53.32,52.33,52.93,15900,49.4894638801159,50.1382902163743,49.207365473047,49.7715622871848,16908.9930338934,0.0,1.0
2014-02-25,51.9,52.97,51.5,52.55,26500,48.803024422915,49.8091754081273,48.4268932134898,49.4142376382309,28181.655056489,0.0,1.0
2014-02-26,52.97,53.11,52.02,52.1,15600,49.8091754081273,49.9408213314261,48.9158637857425,48.9910900276276,16589.9554294803,0.0,1.0
2014-02-27,52.54,53.19,51.95,53.19,10400,49.4048343579952,50.0160475733111,48.8500408240931,50.0160475733111,11059.9702863202,0.0,1.0
2014-02-28,52.58,53.47,52.46,52.75,13100,49.4424474789378,50.2793394199088,49.3296081161102,49.6023032429435,13931.308726038,0.0,1.0
2014-03-03,51.42,51.95,51.13,51.9,19000,48.3516669716048,48.8500408240931,48.0789718447716,48.803024422915,20205.7149461619,0.0,1.0
2014-03-04,55.52,55.98,51.56,52.3,51400,52.2070118682127,52.6395627590517,48.4833128949036,49.1791556323401,54661.776222775,0.0,1.0
2014-03-05,54.47,55.52,53.34,55.52,18400,51.2196674434717,52.2070118682127,50.1570967768456,52.2070118682127,19567.6397373358,0.0,1.0
2014-03-06,57.48,57.48,54.36,54.67,26900,54.050054794396,54.050054794396,51.1162313608797,51.4077330481842,28607.0385290398,0.0,1.0
2014-03-07,59.12,59.12,57.5,58.5,41200,55.5921927530392,55.5921927530392,54.0688613548673,55.0091893784302,43814.4976727301,0.0,1.0
2014-03-10,60.0,60.0,58.05,58.74,33200,56.4196814137746,56.4196814137746,54.5860417678269,55.2348681040853,35306.8282217145,0.0,1.0
2014-03-11,58.2,60.65,58.0,60.0,19000,54.7270909713613,57.0308946290904,54.5390253666487,56.4196814137746,20205.714946162,0.0,1.0
2014-03-12,59.03,59.7,57.51,57.6,24200,55.5075632309185,56.1375830067057,54.0782646351029,54.1628941572236,25735.7000893221,0.0,1.0
2014-03-13,57.55,58.96,56.56,58.96,18100,54.1158777560454,55.4417402692691,53.1849530127181,55.4417402692691,19248.6021329227,0.0,1.0
2014-03-14,57.49,57.97,56.96,57.51,22600,54.0594580746317,54.5108155259418,53.5610842221433,54.0782646351029,24034.1661991189,0.0,1.0
2014-03-17,57.48,58.54,57.14,57.75,19400,54.050054794396,55.0468024993727,53.7303432663846,54.303943360758,20631.0984187127,0.0,1.0
2014-03-18,57.2,57.45,56.54,57.32,19100,53.7867629477984,54.0218449536891,53.1661464522469,53.899602310626,20312.0608142996,0.0,1.0
2014-03-19,57.4,57.5,56.58,57.0,22600,53.974828552511,54.0688613548673,53.2037595731894,53.5986973430858,24034.1661991189,0.0,1.0
2014-03-20,57.95,59.66,57.15,57.42,42100,54.4920089654706,56.0999698857632,53.7397465466203,53.9936351129822,44771.6104859694,0.0,1.0
2014-03-21,56.13,58.03,56.01,57.86,31900,52.7806119625861,54.5672352073556,52.6677725997585,54.4073794433499,33924.3319359245,0.0,1.0
2014-03-24,54.8,56.75,54.77,56.0,30700,51.5299756912474,53.3636153371951,51.5017658505405,52.6583693195229,32648.1815182722,0.0,1.0
2014-03-25,53.66,55.1,53.03,54.96,50200,50.4580017443857,51.8120740983163,49.8655950895411,51.6804281750175,53385.6258051226,0.0,1.0
2014-03-26,51.52,53.94,51.51,53.74,46900,48.4456997739611,50.7212935909833,48.4362964937255,50.5332279862707,49876.2121565787,0.0,1.0
2014-03-27,50.27,51.53,49.6,51.53,36300,47.2702897445075,48.4551030541967,46.6402699687203,48.4551030541967,38603.5501339831,0.0,1.0
2014-03-28,51.22,51.82,50.06,50.77,34000,48.1636013668922,48.72779818103,47.0728208595592,47.7404537562889,36157.5951668161,0.0,1.0
2014-03-31,54.33,54.36,51.87,52.31,80700,51.0880215201729,51.1162313608797,48.7748145822081,49.1885589125758,85821.1155871194,0.0,1.0
2014-04-01,55.68,55.75,54.5,54.53,26200,52.3574643519828,52.4232873136322,51.2478772841785,51.2760871248854,27862.6174520759,0.0,1.0
2014-04-02,56.42,57.1,55.5,56.0,39500,53.0533070894193,53.6927301454421,52.1882053077415,52.6583693195229,42006.6179143893,0.0,1.0
2014-04-03,56.56,56.69,54.51,56.0,25800,53.1849530127181,53.3071956557813,51.2572805644142,52.6583693195229,27437.2339795252,0.0,1.0
2014-04-04,55.25,57.24,54.73,56.16,39900,51.9531233018507,53.8243760687409,51.464152729598,52.808821803293,42432.0013869401,0.0,1.0
2014-04-07,54.09,55.86,53.93,55.15,48700,50.8623427945178,52.5267233962241,50.7118903107477,51.8590904994944,51790.4377830572,0.0,1.0
2014-04-08,54.9,55.11,53.93,53.96,25400,51.6240084936037,51.8214773785519,50.7118903107477,50.7401001514546,27011.8505069744,0.0,1.0
2014-04-09,55.54,55.85,54.61,55.31,20600,52.225818428684,52.5173201159885,51.3513133667705,52.0095429832645,21907.2488363651,0.0,1.0
2014-04-10,54.81,56.18,54.63,55.7,28200,51.5393789714831,52.8276283637642,51.3701199272417,52.376270912454,29989.5348148298,0.0,1.0
2014-04-11,55.39,56.41,53.74,54.17,32700,52.0847692251495,53.0439038091837,50.5332279862707,50.9375690364028,34775.0988810261,0.0,1.0
2014-04-14,55.4,56.44,55.12,55.94,23400,52.0941725053852,53.0721136498906,51.8308806587876,52.6019496381091,24884.9331442205,0.0,1.0
2014-04-15,55.23,55.88,54.51,55.29,31600,52.0001397030289,52.6121275865518,51.3222454320497,52.0566308922771,33562.7559842564,0.07,1.0
2014-04-16,55.75,56.04,55.02,55.55,17600,52.4897300098472,52.7627707578805,51.80242054066,52.3014260456863,18693.1805481934,0.0,1.0
2014-04-17,56.83,57.7,55.45,55.8,29500,53.506571416316,54.3256936604158,52.2072740636059,52.5368060008874,31332.3196688469,0.0,1.0
2014-04-21,57.22,57.8,56.48,57.0,20300,53.8737641464297,54.4198456424963,53.1770394790344,53.6666297858527,21560.8843822913,0.0,1.0
2014-04-22,57.56,57.86,56.99,57.51,18300,54.1938808855032,54.4763368317445,53.6572145876447,54.146804894463,19436.6593199966,0.0,1.0
2014-04-23,55.66,57.55,55.59,57.55,15800,52.4049932259748,54.1844656872952,52.3390868385185,54.1844656872952,16781.3779921282,0.0,1.0
2014-04-24,54.24,56.0,54.01,56.0,24800,51.0680350804325,52.7251099650483,50.8514855216475,52.7251099650483,26340.3907724544,0.0,1.0
2014-04-25,52.99,54.12,52.69,54.0,35600,49.891135304427,50.955052701936,49.6086793581856,50.8420703234394,37811.2061088457,0.0,1.0
2014-04-28,53.71,54.39,52.5,53.07,28300,50.5690295754061,51.2092630535532,49.4297905922328,49.9664568900913,30057.7846314701,0.0,1.0
2014-04-29,53.04,54.32,52.59,54.04,13200,49.9382112954672,51.1433566660968,49.5145273761052,50.8797311162716,14019.8854111451,0.0,1.0
2014-04-30,53.12,53.71,52.52,52.67,25900,50.0135328811315,50.5690295754061,49.4486209886489,49.5898489617695,27508.7145567165,0.0,1.0
2014-05-01,52.95,53.82,52.46,53.22,33400,49.8534745115948,50.6725967556946,49.3921297994006,50.107684863212,35474.5585403216,0.0,1.0
2014-05-02,54.63,54.94,52.61,53.15,36300,51.4352278105462,51.7270989549956,49.5333577725213,50.0417784757557,38554.684880649,0.0,1.0
2014-05-05,54.35,54.64,53.75,54.18,29800,51.171602260721,51.4446430087543,50.6066903682383,51.0115438911842,31650.9534281911,0.0,1.0
2014-05-06,52.28,54.33,52.12,54.33,25900,49.2226562316558,51.1527718643049,49.0720130603271,51.1527718643049,27508.7145567165,0.0,1.0
2014-05-07,51.03,53.16,50.8,52.84,35700,48.0457564556503,50.0511936739637,47.8292068968652,49.7499073313063,37917.4173619605,0.0,1.0
2014-05-08,51.32,51.97,51.04,51.04,34400,48.3187972036835,48.9307850872064,48.0551716538583,48.0551716538583,36536.671071469,0.0,1.0
2014-05-09,52.39,52.5,51.15,51.21,25200,49.3262234119443,49.4297905922328,48.1587388341468,48.2152300233951,26765.2357849133,0.0,1.0
2014-05-12,53.51,53.89,52.74,52.8,19300,50.3807256112453,50.7385031431509,49.6557553492258,49.7122465384741,20498.7718511439,0.0,1.0
2014-05-13,52.19,53.33,52.17,53.15,32000,49.1379194477834,50.2112520435005,49.1190890513673,50.0417784757557,33987.6009967153,0.0,1.0
2014-05-14,51.02,52.66,50.67,52.26,27900,48.0363412574422,49.5804337635615,47.7068093201607,49.2038258352397,29632.9396190112,0.0,1.0
2014-05-15,50.77,51.4,50.51,51.0,24000,47.8009613022411,48.3941187893479,47.5561661488319,48.0175108610261,25490.7007475365,0.0,1.0
2014-05-16,50.99,51.2,50.09,50.84,18300,48.0080956628181,48.205814825187,47.1607278240941,47.8668676896974,19436.6593199966,0.0,1.0
2014-05-19,51.63,51.88,50.74,50.99,23600,48.6106683481329,48.846048303334,47.772715707617,48.0080956628181,25065.8557350776,0.0,1.0
2014-05-20,50.54,51.63,49.77,51.63,32200,47.5844117434561,48.6106683481329,46.8594414814367,48.6106683481329,34200.0235029448,0.0,1.0
2014-05-21,50.49,50.95,49.5,50.95,18400,47.5373357524159,47.9704348699859,46.6052311298195,47.9704348699859,19542.8705731113,0.0,1.0
2014-05-22,50.78,51.13,50.2,50.49,15400,47.8103765004492,48.1399084377307,47.2642950043826,47.5373357524159,16356.5329796692,0.0,1.0
2014-05-23,52.24,52.4,50.2,50.88,25600,49.1849954388236,49.3356386101523,47.2642950043826,47.9045284825296,27190.0807973723,0.0,1.0
2014-05-27,52.22,53.8,51.89,53.01,32400,49.1661650424075,50.6537663592785,48.8554635015421,49.909965700843,34412.4460091743,0.0,1.0
2014-05-28,51.98,52.33,51.68,51.97,10000,48.9402002854145,49.269732222696,48.6577443391731,48.9307850872064,10621.1253114735,0.0,1.0
2014-05-29,51.94,51.98,51.13,51.98,8200,48.9025394925823,48.9402002854145,48.1399084377307,48.9402002854145,8709.3227554083,0.0,1.0
2014-05-30,51.84,52.06,51.36,52.06,16600,48.8083875105019,49.0155218710788,48.3564579965157,49.0155218710788,17631.0680170461,0.0,1.0
2014-06-02,52.3,52.54,51.67,51.84,15900,49.2414866280719,49.467451385065,48.6483291409651,48.8083875105019,16887.5892452429,0.0,1.0
2014-06-03,52.1,54.21,51.58,52.16,34400,49.053182663911,51.0397894858084,48.5635923570927,49.1096738531593,36536.671071469,0.0,1.0
2014-06-04,51.7,51.99,51.14,51.85,32900,48.6765747355892,48.9496154836225,48.1493236359387,48.8178027087099,34943.502274748,0.0,1.0
2014-06-05,54.09,54.31,51.5,51.7,32100,50.9268071073118,51.1339414678888,48.4882707714283,48.6765747355892,34093.8122498301,0.0,1.0
2014-06-06,54.67,55.61,54.23,54.4,21100,51.4728886033784,52.3579172349346,51.0586198822244,51.2186782517612,22410.5744072092,0.0,1.0
2014-06-09,56.38,56.65,54.88,54.88,22700,53.082887496954,53.3370978485712,51.6706077657473,51.6706077657473,24109.9544570449,0.0,1.0
2014-06-10,55.15,56.63,54.93,56.39,22700,51.9248181173645,53.3182674521551,51.7176837567876,53.092302695162,24109.9544570449,0.0,1.0
2014-06-11,54.5,55.1,53.58,55.0,17500,51.3128302338416,51.8777421263243,50.4466319987016,51.7835901442439,18586.9692950787,0.0,1.0
2014-06-12,53.68,54.5,53.0,54.5,20900,50.540783980782,51.3128302338416,49.900550502635,51.3128302338416,22198.1519009797,0.0,1.0
2014-06-13,53.46,53.93,53.09,53.6,15400,50.333649620205,50.7761639359831,49.9852872865074,50.4654623951177,16356.5329796693,0.0,1.0
2014-06-16,52.88,53.53,52.2,53.53,18800,49.7875681241385,50.3995560076613,49.1473346459914,50.3995560076613,19967.7155855702,0.0,1.0
2014-06-17,53.14,53.5,52.38,52.81,15300,50.0323632775476,50.3713104130372,49.3168082137362,49.7216617366822,16250.3217265545,0.0,1.0
2014-06-18,54.0,54.08,53.02,53.32,14000,50.8420703234394,50.9173919091038,49.9193808990511,50.2018368452924,14869.575436063,0.0,1.0
2014-06-19,53.33,53.9,52.55,53.9,34400,50.2112520435005,50.747918341359,49.476866583273,50.747918341359,36536.6710714689,0.0,1.0
2014-06-20,53.39,53.59,52.62,53.59,35200,50.2677432327487,50.4560471969096,49.5427729707293,50.4560471969096,37386.3610963869,0.0,1.0
2014-06-23,52.3,53.38,52.1,53.31,34500,49.2414866280719,50.2583280345407,49.053182663911,50.1924216470844,36642.8823245837,0.0,1.0
2014-06-24,52.44,53.12,52.04,52.3,32900,49.3732994029845,50.0135328811315,48.9966914746627,49.2414866280719,34943.5022747479,0.0,1.0
2014-06-25,53.51,53.96,52.06,52.2,26800,50.3807256112453,50.8044095306073,49.0155218710788,49.1473346459914,28464.615834749,0.0,1.0
2014-06-26,53.17,53.39,52.71,53.39,21100,50.0606088721717,50.2677432327487,49.6275097546017,50.2677432327487,22410.5744072092,0.0,1.0
2014-06-27,53.52,53.99,52.57,52.9,57300,50.3901408094533,50.8326551252314,49.4956969796891,49.8063985205545,60859.0480347434,0.0,1.0
2014-06-30,54.09,54.38,53.4,53.88,67300,50.9268071073118,51.1998478553451,50.2771584309568,50.7290879449429,71480.1733462169,0.0,1.0
2014-07-01,55.0,55.8,54.09,54.09,33600,51.7835901442439,52.5368060008874,50.9268071073118,50.9268071073118,35686.9810465511,0.0,1.0
2014-07-02,54.85,55.5,54.58,55.21,34400,51.6423621711232,52.2543500546461,51.388151819506,51.9813093066128,36536.671071469,0.0,1.0
2014-07-03,55.7,55.84,55.48,55.48,9800,52.442654018807,52.5744667937196,52.23551965823,52.23551965823,10408.7028052441,0.0,1.0
2014-07-07,54.75,55.5,54.28,55.5,20000,51.5482101890427,52.2543500546461,51.1056958732647,52.2543500546461,21242.2506229471,0.0,1.0
2014-07-08,54.41,55.22,54.06,54.81,57600,51.2280934499692,51.9907245048208,50.8985615126877,51.604701378291,61177.6817940876,0.0,1.0
2014-07-09,53.31,54.75,53.0,54.6,11300,50.1924216470844,51.5482101890427,49.900550502635,51.4069822159221,12001.8716019651,0.0,1.0
2014-07-10,52.31,52.69,52.0,52.28,13500,49.2509018262799,49.6086793581856,48.9590306818306,49.2226562316558,14338.5191704893,0.0,1.0
2014-07-11,51.2,52.5,50.5,52.36,30200,48.205814825187,49.4297905922328,47.5467509506239,49.2979778173202,32075.7984406501,0.0,1.0
2014-07-14,52.13,52.32,51.28,51.28,22600,49.0814282585351,49.260317024488,48.2811364108514,48.2811364108514,24003.7432039302,0.0,1.0
2014-07-15,51.58,52.18,50.81,52.18,24400,48.629498744549,49.1951772875255,47.9035446143958,49.1951772875255,25880.4230455095,0.07,1.0
2014-07-16,51.64,51.8,51.09,51.67,30200,48.6860665988467,48.8369142103071,48.1675279344515,48.7143505259955,32032.3268841961,0.0,1.0
2014-07-17,49.66,51.89,49.43,51.61,20100,46.8193274070241,48.9217659917536,46.6024839655498,48.6577826716978,21319.5288202763,0.0,1.0
2014-07-18,49.5,49.97,49.33,49.53,43200,46.6684797955637,47.1115946542287,46.508204208387,46.6967637227125,45821.0768674594,0.0,1.0
2014-07-21,49.25,49.62,48.96,49.29,24800,46.4327804026568,46.781615504159,46.1593691068848,46.4704923055219,26304.6922757637,0.0,1.0
2014-07-22,52.59,53.29,49.28,49.74,69300,49.5817242918928,50.2416825920321,46.4610643298057,46.8947512127543,73504.6441415495,0.0,1.0
2014-07-23,49.12,52.94,49.07,52.75,72600,46.3102167183452,49.9117034419625,46.2630768397639,49.7325719033532,77004.8652911471,0.0,1.0
2014-07-24,48.95,49.74,48.52,49.33,26100,46.1499411311686,46.8947512127543,45.7445381753687,46.508204208387,27683.56727409,0.0,1.0
2014-07-25,48.29,48.85,48.04,48.5,17100,45.5276947338944,46.0556613740058,45.2919953409875,45.7256822239362,18137.5095933693,0.0,1.0
2014-07-28,48.11,48.4,47.16,48.4,29500,45.3579911710014,45.6314024667734,44.4623334779552,45.6314024667734,31289.8557312512,0.0,1.0
2014-07-29,48.1,48.37,47.65,48.03,18500,45.3485631952851,45.6031185396246,44.9243042880527,45.2825673652712,19622.4518992592,0.0,1.0
2014-07-30,48.36,48.85,47.86,48.35,27400,45.5936905639083,46.0556613740058,45.1222917780945,45.584262588192,29062.4422724164,0.0,1.0
2014-07-31,47.53,48.03,47.25,48.0,41900,44.8111685794574,45.2825673652712,44.5471852594017,45.2542834381224,44442.2018691331,0.0,1.0
2014-08-01,47.75,48.13,47.28,47.37,35900,45.0185840452155,45.376847122434,44.5754691865505,44.660320967997,38078.1634153193,0.0,1.0
2014-08-04,48.12,48.3,47.6,48.25,28800,45.3674191467177,45.5371227096106,44.8771644094714,45.4899828310293,30547.3845783062,0.0,1.0
2014-08-05,48.31,48.79,48.04,48.04,17500,45.5465506853269,45.9990935197081,45.2919953409875,45.2919953409875,18561.7788236236,0.0,1.0
2014-08-06,49.04,49.75,48.24,48.24,14300,46.234792912615,46.9041791884706,45.480554855313,45.480554855313,15167.6249815896,0.0,1.0
2014-08-07,48.53,49.06,48.47,49.06,25100,45.753966151085,46.2536488640476,45.6973982967873,46.2536488640476,26622.8941984544,0.0,1.0
2014-08-08,48.77,49.17,48.5,48.51,21700,45.9802375682756,46.3573565969266,45.7256822239362,45.7351101996524,23016.6057412933,0.0,1.0
2014-08-11,49.44,50.46,48.74,48.83,34400,46.6119119412661,47.5735654643262,45.9519536411268,46.0368054225732,36487.1538018658,0.0,1.0
2014-08-12,48.87,49.29,48.55,49.27,25600,46.0745173254384,46.4704923055219,45.7728221025175,46.4516363540894,27153.2307362722,0.0,1.0
2014-08-13,48.71,49.15,48.48,49.15,19600,45.9236697139779,46.3385006454941,45.7068262725036,46.3385006454941,20789.1922824584,0.0,1.0
2014-08-14,48.89,49.05,48.55,48.79,47100,46.0933732768709,46.2442208883313,45.7728221025175,45.9990935197081,49957.7018624384,0.0,1.0
2014-08-15,48.91,49.74,48.12,49.49,45000,46.1122292283034,46.8947512127543,45.3674191467177,46.6590518198474,47730.2884036036,0.0,1.0
2014-08-18,50.47,50.66,49.25,49.25,14000,47.5829934400424,47.7621249786517,46.4327804026568,46.4327804026568,14849.4230588989,0.0,1.0
2014-08-19,49.24,50.53,49.02,50.51,23900,46.4233524269405,47.6395612943401,46.2159369611825,47.6207053429075,25350.0865076917,0.0,1.0
2014-08-20,48.89,49.17,48.41,49.05,41500,46.0933732768709,46.3573565969266,45.6408304424897,46.2442208883313,44017.9326388788,0.0,1.0
2014-08-21,49.89,50.01,48.59,49.0,26200,47.0361708484985,47.1493065570938,45.8105340053826,46.1970810097499,27789.6345816536,0.0,1.0
2014-08-22,49.34,50.0,48.91,49.85,39300,46.5176321841033,47.1398785813775,46.1122292283034,46.9984589456334,41684.4518724804,0.0,1.0
2014-08-25,49.72,49.82,49.24,49.39,30800,46.8758952613218,46.9701750184845,46.4233524269405,46.5647720626847,32668.7307295775,0.0,1.0
2014-08-26,49.53,49.9,48.95,49.55,14300,46.6967637227125,47.0455988242147,46.1499411311686,46.7156196741451,15167.6249815896,0.0,1.0
2014-08-27,48.84,49.6,48.61,49.6,35200,46.0462333982895,46.7627595527265,45.8293899568152,46.7627595527265,37335.6922623743,0.0,1.0
2014-08-28,48.71,49.02,48.4,48.76,19800,45.9236697139779,46.2159369611825,45.6314024667734,45.9708095925593,21001.3268975856,0.0,1.0
2014-08-29,48.75,48.81,47.75,48.69,64700,45.961381616843,46.0179494711407,45.0185840452155,45.9048137625454,68625.5479936256,0.0,1.0
2014-09-02,49.03,49.45,48.45,48.85,28300,46.2253649368988,46.6213399169823,45.6785423453548,46.0556613740058,30017.0480404884,0.0,1.0
2014-09-03,49.01,49.39,48.41,49.07,49000,46.2065089854662,46.5647720626847,45.6408304424897,46.2630768397639,51972.9807061461,0.0,1.0
2014-09-04,48.36,49.12,48.07,49.12,24100,45.5936905639083,46.3102167183452,45.3202792681363,46.3102167183452,25562.2211228188,0.0,1.0
2014-09-05,47.59,48.19,47.3,48.19,16000,44.8677364337551,45.4334149767316,44.5943251379831,45.4334149767316,16970.7692101701,0.0,1.0
2014-09-08,46.94,47.55,46.15,47.49,26700,44.2549180121972,44.83002453089,43.5101079306114,44.7734566765923,28319.9711194714,0.0,1.0
2014-09-09,45.83,46.47,45.01,46.47,27200,43.2084127076906,43.8118031535322,42.435318698956,43.8118031535322,28850.3076572892,0.0,1.0
2014-09-10,45.52,46.0,45.0,45.8,21700,42.9161454604861,43.3686882948673,42.4258907232397,43.1801287805418,23016.6057412932,0.0,1.0
2014-09-11,45.51,45.78,45.25,45.25,18900,42.9067174847698,43.1612728291092,42.6615901161466,42.6615901161466,20046.7211295135,0.0,1.0
2014-09-12,43.72,45.63,43.7,45.57,30600,41.2191098315565,43.0198531933651,41.2002538801239,42.9632853390674,32456.5961144504,0.0,1.0
2014-09-15,42.07,43.19,41.64,43.19,127500,39.663493838371,40.7194271185939,39.2580908825712,40.7194271185939,135235.817143543,0.0,1.0
2014-09-16,42.41,42.65,42.0,42.0,36400,39.9840450127244,40.210316429915,39.5974980083571,39.5974980083571,38608.499953137,0.0,1.0
2014-09-17,42.56,42.95,42.1,42.49,33600,40.1254646484685,40.4931557014033,39.6917777655198,40.0594688184546,35638.6153413573,0.0,1.0
2014-09-18,42.53,42.7,42.1,42.54,36900,40.0971807213197,40.2574563084964,39.6917777655198,40.106608697036,39138.8364909549,0.0,1.0
2014-09-19,41.75,42.65,41.73,42.64,52200,39.3617986154502,40.210316429915,39.3429426640176,40.2008884541987,55367.1345481801,0.0,1.0
2014-09-22,41.57,41.84,41.51,41.68,50070,39.1920950525572,39.4466503968967,39.1355271982596,39.2958027854363,53107.9008970762,0.0,1.0
2014-09-23,41.75,41.96,41.25,41.4,42619,39.3617986154502,39.559786105492,38.8903998296364,39.0318194653806,45204.8258105151,0.0,1.0
2014-09-24,41.5,41.94,41.15,41.84,15661,39.1260992225433,39.5409301540594,38.7961200724737,39.4466503968967,16611.2010375297,0.0,1.0
2014-09-25,41.05,41.603,41.0,41.5,30996,38.7018403153109,39.223207372421,38.6547004367295,39.1260992225433,32876.6226524021,0.0,1.0
2014-09-26,41.37,41.43,40.81,41.0,31351,39.0035355382317,39.0601033925294,38.4755688981203,38.6547004367295,33253.1615942528,0.0,1.0
2014-09-29,41.31,41.52,40.75,40.75,42715,38.9469676839341,39.1449551739759,38.4190010438226,38.4190010438226,45306.6504257761,0.0,1.0
2014-09-30,41.0,41.99,40.96,41.24,79033,38.6547004367295,39.5880700326408,38.6169885338644,38.8809718539202,83828.1751867111,0.0,1.0
2014-10-01,40.11,41.35,40.01,40.83,36018,37.815610597981,38.9846795867992,37.7213308408183,38.4944248495528,38203.3228382443,0.0,1.0
2014-10-02,40.48,40.55,39.98,39.98,26117,38.1644456994832,38.2304415294971,37.6930469136694,37.6930469136694,27701.5987163759,0.0,1.0
2014-10-03,40.26,40.84,40.25,40.74,28017,37.9570302337251,38.5038528252691,37.9476022580089,38.4095730681064,29716.8775600836,0.0,1.0
2014-10-06,40.22,40.5799,40.11,40.27,33504,37.91931833086,38.2586311768888,37.815610597981,37.9664582094414,35536.7907260963,0.0,1.0
2014-10-07,39.61,40.36,39.61,39.97,31952,37.3442118121672,38.0513099908879,37.3442118121672,37.6836189379532,33890.6261127098,0.0,1.0
2014-10-08,39.91,40.0,38.51,39.36,69644,37.6270510836555,37.711902865102,36.3071344833769,37.1085124192604,73869.5156795681,0.0,1.0
2014-10-09,39.07,39.89,38.643,39.77,40807,36.8351011234884,37.608195132223,36.4325265604034,37.4950594236277,43282.8861974633,0.0,1.0
2014-10-10,38.33,39.13,38.31,38.73,44740,36.137430920484,36.891668977786,36.1185749690514,36.514549949135,47454.5134039382,0.0,1.0
2014-10-13,38.39,38.75,38.33,38.33,94595,36.1939987747816,36.5334059005676,36.137430920484,36.137430920484,100334.369589753,0.0,1.0
2014-10-14,38.93,39.4,38.23,38.44,41046,36.7691052934744,37.2130169165911,36.1079603228751,36.3063038140549,43458.2448293511,0.07,1.0
2014-10-15,39.23,39.86,37.93,37.93,57001,37.052453138017,37.6474836115564,35.8246124783325,35.8246124783325,60350.9090658734,0.0,1.0
2014-10-16,39.72,40.14,38.64,38.64,30566,37.5152546174365,37.9119415997961,36.4952023770833,36.4952023770833,32362.3425292098,0.0,1.0
2014-10-17,39.22,40.52,39.13,40.05,20191,37.0430082098656,38.2708488695501,36.9580038565028,37.8269372464334,21377.6110059306,0.0,1.0
2014-10-20,39.2,39.32,38.8001,39.0,18330,37.0241183535628,37.1374574913798,36.6464156767875,36.8352197905344,19407.2413322127,0.0,1.0
2014-10-21,39.42,39.57,39.0,39.49,45350,37.231906772894,37.3735806951653,36.8352197905344,37.2980212699539,48015.1879113938,0.0,1.0
2014-10-22,38.89,39.9,38.805,39.6,42430,36.7313255808688,37.6852633241621,36.6510436915817,37.4019154796195,44923.5815453239,0.0,1.0
2014-10-23,39.17,39.395,38.95,39.37,48986,36.9957835691085,37.2082944525154,36.7879951497773,37.1846821321369,51864.8730987329,0.0,1.0
2014-10-24,39.12,39.33,38.86,39.3,24249,36.9485589283514,37.1469024195312,36.7029907964145,37.1185676350769,25674.096839325,0.0,1.0
2014-10-27,38.88,39.075,38.21,38.78,24247,36.7218806527173,36.90605675167,36.0890704665723,36.6274313712032,25671.9793007181,0.0,1.0
2014-10-28,42.66,42.78,39.2,39.2,64486,40.2920634939537,40.4054026317708,37.0241183535628,37.0241183535628,68275.7973021862,0.0,1.0
2014-10-29,42.02,42.81,41.55,42.6,42029,39.6875880922629,40.433737416225,39.2436764691462,40.2353939250452,44499.0150546411,0.0,1.0
2014-10-30,42.38,42.87,41.08,41.62,30229,40.027605505714,40.4904069851335,38.7997648460295,39.3097909662062,32005.5372739476,0.0,1.0
2014-10-31,42.84,43.51,42.66,43.51,20935,40.4620722006793,41.0948823868244,40.2920634939537,41.0948823868244,22165.3353676963,0.0,1.0
2014-11-03,41.3,42.98,41.18,42.64,21941,39.0075532653608,40.5943011947992,38.8942141275437,40.2731736376509,23230.4572869656,0.0,1.0
2014-11-04,40.29,41.18,39.89,41.01,35813,38.0536155220674,38.8942141275437,37.6758183960107,38.7336503489696,37917.7050644046,0.0,1.0
2014-11-05,40.09,40.71,39.57,40.7,53577,37.8647169590391,38.450302504427,37.3735806951653,38.4408575762756,56725.6829708653,0.0,1.0
2014-11-06,49.63,52.13,41.55,41.55,268899,46.8751784154928,49.2364104533476,39.2436764691462,39.2436764691462,284702.006928024,0.0,1.0
2014-11-07,48.5,49.64,47.5,49.64,105789,45.8079015343825,46.8846233436443,44.8634087192406,46.8846233436443,112006.145842523,0.0,1.0
2014-11-10,49.19,49.44,48.17,48.9,50563,46.4596015768304,46.6957247806159,45.4962189053857,46.1856986604392,53534.5522902713,0.0,1.0
2014-11-11,48.13,48.28,45.7101,48.15,70327,45.45843919278,45.6001131150513,43.1728610294181,45.4773290490828,74460.0688036294,0.0,1.0
2014-11-12,47.51,50.0,47.118,47.43,120585,44.872853647392,47.2246407570953,44.5026124638564,44.7972942221806,127671.696456349,0.0,1.0
2014-11-13,44.79,46.5517,44.05,44.59,780266,42.303833190206,43.9677461826415,41.604908507001,42.1149346271776,826121.689324622,0.0,1.0
2014-11-14,44.61,45.2,44.4811,44.68,122077,42.1338244834805,42.6910752444142,42.0120793596087,42.1999389805404,129251.380257094,0.0,1.0
2014-11-17,44.95,45.22,44.2,44.85,144561,42.4549520406287,42.709965100717,41.7465824292723,42.3605027591145,153056.749275832,0.0,1.0
2014-11-18,45.51,47.52,45.1,45.54,189561,42.9838680171082,44.8822985755434,42.5966259629,43.0122028015624,200701.367931019,0.0,1.0
2014-11-19,45.8,46.35,45.3001,45.96,142047,43.2577709334993,43.7772419818274,42.7856189752099,43.408889783922,150395.003246963,0.0,1.0
2014-11-20,46.61,46.82,45.6,45.75,93560,44.0228101137643,44.2211536049441,43.068872370471,43.2105462927422,99058.4560306506,0.0,1.0
2014-11-21,46.89,47.91,46.68,47.0,179700,44.287268102004,45.2506507734488,44.0889246108242,44.3911623116696,190260.843829713,0.0,1.0
2014-11-24,48.98,49.9,47.51,48.0,136861,46.2612580856506,47.1301914755812,44.872853647392,45.3356551268115,144904.225639278,0.0,1.0
2014-11-25,48.81,49.76,48.64,49.0,47254,46.1006943070765,46.9979624814613,45.9401305285024,46.2801479419534,50031.0846651599,0.0,1.0
2014-11-26,48.97,49.23,48.2301,48.97,56663,46.2518131574992,46.4973812894361,45.5529829235757,46.2518131574992,59993.0450413077,0.0,1.0
2014-11-28,47.63,49.51,47.27,49.51,76859,44.986192785209,46.7618392776758,44.6461753717579,46.7618392776758,81375.9498937557,0.0,1.0
2014-12-01,48.25,48.6,47.0,47.47,79046,45.571778330597,45.9023508158967,44.3911623116696,44.8350739347863,83691.4783603977,0.0,1.0
2014-12-02,48.14,49.41,48.02,48.25,51087,45.4678841209314,46.6673899961616,45.3545449831144,45.571778330597,54089.3474052784,0.0,1.0
2014-12-03,48.75,49.15,47.81,48.14,51400,46.044024738168,46.4218218642247,45.1562014919346,45.4678841209314,54420.7421972578,0.0,1.0
2014-12-04,47.96,48.88,47.56,48.88,46131,45.2978754142059,46.1668088041364,44.9200782881491,46.1668088041364,48842.0867373871,0.0,1.0
2014-12-05,48.0,48.14,47.32,47.85,62018,45.3356551268115,45.4678841209314,44.693400012515,45.1939812045403,65662.754661275,0.0,1.0
2014-12-08,48.29,49.06,47.22,47.63,116503,45.6095580432027,46.336817510862,44.5989507310008,44.986192785209,123349.800159672,0.0,1.0
2014-12-09,49.28,49.8,47.0,47.97,87812,46.5446059301932,47.035742194067,44.3911623116696,45.3073203423573,92972.650074428,0.0,1.0
2014-12-10,47.82,49.33,47.02,49.08,73721,45.165646420086,46.5918305709503,44.4100521679725,46.3557073671648,78053.5318195339,0.0,1.0
2014-12-11,47.8,48.95,47.38,48.27,54553,45.1467565637831,46.2329233011963,44.7500695814236,45.5906681868998,57759.0418110313,0.0,1.0
2014-12-12,47.27,48.19,46.67,47.11,60580,44.6461753717579,45.5151087616885,44.0794796826728,44.4950565213352,64140.244402916,0.0,1.0
2014-12-15,47.71,48.18,47.22,47.27,68697,45.0617522104204,45.5056638335371,44.5989507310008,44.6461753717579,72734.2748390081,0.0,1.0
2014-12-16,47.8,48.545,47.2501,47.28,76668,45.1467565637831,45.8504037110639,44.6273799647366,44.6556202999094,81173.724956797,0.0,1.0
2014-12-17,48.16,48.4,46.73,47.84,53330,45.4867739772342,45.7134522528683,44.1361492515813,45.1845362763888,56464.1669529136,0.0,1.0
2014-12-18,48.5,48.99,47.44,48.61,34112,45.8079015343825,46.270703013802,44.8067391503321,45.9117957440481,36116.7384792385,0.0,1.0
2014-12-19,48.51,48.63,47.34,48.32,87911,45.8173464625339,45.9306856003509,44.7122898688179,45.6378928276569,93077.4682354695,0.0,1.0
2014-12-22,48.6,48.74,48.02,48.42,40034,45.9023508158967,46.0345798100165,45.3545449831144,45.7323421091711,42386.770294261,0.0,1.0
2014-12-23,49.06,49.65,48.75,48.75,51325,46.336817510862,46.8940682717957,46.044024738168,46.044024738168,54341.3344994991,0.0,1.0
2014-12-24,48.94,49.72,48.47,49.36,61612,46.2234783730449,46.9601827688556,45.7795667499282,46.6201653554045,65232.8943240749,0.0,1.0
2014-12-26,48.98,49.4,48.83,48.95,18906,46.2612580856506,46.6579450680102,46.1195841633793,46.2329233011963,20017.0924509991,0.0,1.0
2014-12-29,49.57,49.6,48.5101,48.99,31909,46.8185088465843,46.8468436310386,45.8174409118154,46.270703013802,33784.2697037413,0.0,1.0
2014-12-30,48.99,49.568,48.5,49.3,18067,46.270703013802,46.816619860954,45.8079015343825,46.563495786496,19128.7850054058,0.0,1.0
2014-12-31,48.44,49.374,48.37,48.99,18817,45.751231965474,46.6333882548165,45.685117468414,46.270703013802,19922.8619829922,0.0,1.0
2015-01-02,49.07,49.4,48.4,48.51,74902,46.3462624390134,46.6579450680102,45.7134522528683,45.8173464625339,79303.9383669067,0.0,1.0
2015-01-05,48.87,49.57,48.66,48.88,103902,46.157363875985,46.8185088465843,45.9590203848052,46.1668088041364,110008.248166916,0.0,1.0
2015-01-06,48.82,49.24,48.12,48.85,93774,46.1101392352279,46.5068262175875,45.4489942646286,46.1384740196822,99285.0326615886,0.0,1.0
2015-01-07,49.27,49.4,48.32,49.28,78460,46.5351610020418,46.6579450680102,45.6378928276569,46.5446059301932,83071.0395485768,0.0,1.0
2015-01-08,49.04,49.42,48.46,49.35,40489,46.3179276545591,46.676834924313,45.7701218217768,46.6107204272531,42868.5103273302,0.0,1.0
2015-01-09,48.9,49.05,48.57,49.0,43815,46.1856986604392,46.3273725827105,45.8740160314424,46.2801479419534,46389.9770306003,0.0,1.0
2015-01-12,49.04,49.18,48.71,48.9,51633,46.3179276545591,46.450156648679,46.0062450255623,46.1856986604392,54667.4354449614,0.0,1.0
2015-01-13,49.49,50.3,48.93,49.51,145019,46.742949421373,47.5079886016379,46.2140334448935,46.7618392776758,153541.665616812,0.0,1.0
2015-01-14,48.88,49.51,48.61,48.9,67198,46.2423682293478,46.8383725661826,45.9869377992757,46.2612890019457,71030.9260916139,0.08,1.0
2015-01-15,47.0,48.84,45.86,48.84,92979,44.4638156051421,46.2045266841519,43.3853315670599,46.2045266841519,98282.4559819068,0.0,1.0
2015-01-16,46.88,46.99,46.0613,46.75,34409,44.3502909695545,44.4543552188431,43.5757691432581,44.2273059476679,36371.664869287,0.0,1.0
2015-01-20,46.25,46.71,45.874,46.55,34698,43.7542866327196,44.189464402472,43.3985761078785,44.0380982216886,36677.1492235903,0.0,1.0
2015-01-21,45.74,46.16,44.9,45.96,52036,43.2718069314723,43.6691431560289,42.4771344823591,43.4799354300496,55004.0964032148,0.0,1.0
2015-01-22,46.61,47.16,45.39,45.81,46304,44.0948605394824,44.6151817859255,42.9406934110085,43.3380296355651,48945.1472029836,0.0,1.0
2015-01-23,47.0,47.13,46.04,46.74,59346,44.4638156051421,44.5868006270286,43.5556185204413,44.2178455613689,62731.0536002994,0.0,1.0
2015-01-26,47.65,47.7999,46.32,46.75,63186,45.0787407145749,45.2205519051964,43.8205093368124,44.2273059476679,66790.0844671675,0.0,1.0
2015-01-27,45.89,47.03,45.5,47.03,31270,43.4137127259568,44.492196764039,43.0447576602971,44.492196764039,33053.61854348,0.0,1.0
2015-01-28,45.04,45.99,44.94,45.92,52514,42.6095798905447,43.5083165889465,42.514976027555,43.4420938848537,55509.3611829967,0.0,1.0
2015-01-29,46.18,46.28,44.74,45.3,37918,43.6880639286268,43.7826677916165,42.3257683015757,42.8555499343178,40080.8157317453,0.0,1.0
2015-01-30,45.05,45.995,44.76,45.85,54660,42.6190402768436,43.5130467820959,42.3446890741736,43.3758711807609,57777.7674955746,0.0,1.0
2015-02-02,46.04,46.05,45.01,45.29,20678,43.5556185204413,43.5650789067403,42.5811987316478,42.8460895480188,21857.458402369,0.0,1.0
2015-02-03,47.96,48.39,46.4,46.4,40366,45.3720126898428,45.7788093006984,43.8961924272041,43.8961924272041,42668.4479093737,0.0,1.0
2015-02-04,48.0,48.37,47.49,47.77,54997,45.4098542350387,45.7598885281005,44.9273745337914,45.1922653501625,58133.9897357138,0.0,1.0
2015-02-05,48.73,49.05,47.88,47.88,20060,46.1004624348633,46.4031947964302,45.2963295994511,45.2963295994511,21204.2081222324,0.0,1.0
2015-02-06,48.64,49.165,48.38,48.59,24915,46.0153189581726,46.5119892388683,45.7693489143994,45.9680170266777,26336.1338666711,0.0,1.0
2015-02-09,48.05,49.02,48.0,48.49,18927,45.4571561665335,46.3748136375333,45.4098542350387,45.8734131636881,20006.5826086488,0.0,1.0
2015-02-10,48.15,48.49,47.73,48.49,33581,45.5517600295232,45.8734131636881,45.1544238049666,45.8734131636881,35496.4363386186,0.0,1.0
2015-02-11,48.11,48.26,47.3,48.26,41874,45.5139184843273,45.6558242788118,44.7476271941111,45.6558242788118,44262.46315605,0.0,1.0
2015-02-12,48.07,48.936,47.85,48.5,39421,45.4760769391315,46.295346392622,45.2679484405542,45.882873549987,41669.5457819803,0.0,1.0
2015-02-13,49.0,49.3,48.08,48.1,26565,46.3558928649353,46.6397044539043,45.4855373254304,45.5044580980284,28080.2486922785,0.0,1.0
2015-02-17,49.32,49.5,48.82,49.21,25489,46.6586252265023,46.8289121798837,46.185605911554,46.5545609772136,26942.8744181248,0.0,1.0
2015-02-18,49.26,49.35,49.05,49.18,33223,46.6018629087085,46.6870063853992,46.4031947964302,46.5261798183167,35118.0162734262,0.0,1.0
2015-02-19,49.57,49.7,49.07,49.29,17977,46.8951348839764,47.018119905863,46.4221155690281,46.6302440676054,19002.3952848142,0.0,1.0
2015-02-20,49.19,49.37,48.8,49.24,25068,46.5356402046157,46.7059271579971,46.166685138956,46.5829421361105,26497.8608777729,0.0,1.0
2015-02-23,49.24,49.24,48.44,48.9,31535,46.5829421361105,46.5829421361105,45.8261112321932,46.2612890019457,33333.7339548655,0.0,1.0
2015-02-24,51.46,52.91,49.61,49.61,46213,48.6831478944811,50.0549039078312,46.9329764291723,46.9329764291723,48848.9566277532,0.0,1.0
2015-02-25,50.32,51.53,50.19,51.49,19930,47.6046638563989,48.7493705985739,47.4816788345124,48.711529053378,21066.7930147604,0.0,1.0
2015-02-26,50.47,50.93,49.7001,50.63,40919,47.7465696508834,48.1817474206359,47.018214509726,47.8979358316669,43252.9906357742,0.0,1.0
2015-02-27,50.15,50.55,49.6,50.55,34672,47.4438372893165,47.8222527412751,46.9235160428733,47.8222527412751,36649.6662020959,0.0,1.0
2015-03-02,50.26,50.47,49.54,49.97,68318,47.5479015386051,47.7465696508834,46.8667537250795,47.2735503359351,72214.8100944505,0.0,1.0
2015-03-03,49.96,50.4,49.504,49.97,81739,47.2640899496361,47.6803469467906,46.8326963344033,47.2735503359351,86401.334382012,0.0,1.0
2015-03-04,49.9,50.24,49.6105,50.11,66382,47.2073276318423,47.5289807660072,46.9334494484873,47.4059957441206,70168.3820324046,0.0,1.0
2015-03-05,59.19,59.51,53.66,53.66,163804,55.9960265035821,56.298758865149,50.7644328802537,50.7644328802537,173147.263571992,0.0,1.0
2015-03-06,56.81,58.33,56.32,58.33,120628,53.7444545644281,55.182433281871,53.2808956357788,55.182433281871,127508.535262645,0.0,1.0
2015-03-09,56.47,57.44,56.31,57.26,59666,53.4228014302632,54.340458901263,53.2714352494798,54.1701719478816,63069.3061725386,0.0,1.0
2015-03-10,55.51,56.64,55.17,55.67,79145,52.5146043455625,53.5836279973457,52.1929512113976,52.6659705263459,83659.3744682995,0.0,1.0
2015-03-11,56.4,56.59,55.26,55.46,50691,53.3565787261705,53.5363260658509,52.2780946880883,52.4673024140676,53582.3785605227,0.0,1.0
2015-03-12,57.61,57.64,56.01,57.0,57582,54.5012854683454,54.5296666272423,52.9876236605108,53.9242019041085,60866.436295832,0.0,1.0
2015-03-13,59.21,59.38,57.1701,57.71,69397,56.01494727618,56.1757738432625,54.0851230750539,54.5958893313351,73355.355486469,0.0,1.0
2015-03-16,59.88,60.16,58.531,59.2,63650,56.6487931582108,56.9136839745819,55.3725870464802,56.0054868898811,67280.5506969141,0.0,1.0
2015-03-17,59.77,60.2,59.35,59.35,22118,56.5447289089222,56.9515255197777,56.1473926843656,56.1473926843656,23379.5949774445,0.0,1.0
2015-03-18,59.31,59.75,57.83,59.3,38845,56.1095511391697,56.5258081363242,54.7094139669227,56.1000907528707,41060.6911519502,0.0,1.0
2015-03-19,59.2,59.71,58.668,59.4,20033,56.0054868898811,56.4879665911284,55.5021943387761,56.1946946158604,21175.6680614498,0.0,1.0
2015-03-20,60.58,60.72,59.142,59.22,78587,57.3110201991384,57.443465607324,55.9506166493471,56.024407662479,83069.5465454578,0.0,1.0
2015-03-23,61.58,62.22,60.514,60.94,58641,58.2570588290351,58.8625235521689,57.2485816495653,57.6515941059012,61985.8409020854,0.0,1.0
2015-03-24,61.75,62.07,60.7828,61.75,42992,58.4178853961175,58.7206177576844,57.5028768332815,58.4178853961175,45444.23308031,0.0,1.0
2015-03-25,60.59,61.9,60.46,61.84,31385,57.3204805854374,58.559791190602,57.1974955635508,58.5030288728082,33175.1780616284,0.0,1.0
2015-03-26,61.0,61.62,59.692,59.83,24775,57.708356423695,58.2949003742309,56.4709378957902,56.601491226716,26188.1483663165,0.0,1.0
2015-03-27,61.06,61.13,60.0,61.11,51543,57.7651187414888,57.8313414455816,56.7623177937984,57.8124206729837,54482.9760341091,0.0,1.0
2015-03-30,62.17,62.82,61.0,61.0,24951,58.8152216206741,59.4301467301069,57.708356423695,57.708356423695,26374.187281048,0.0,1.0
2015-03-31,63.13,63.39,61.33,62.35,89320,59.7234187053749,59.969388749148,58.0205491715609,58.9855085740555,94414.7492262115,0.0,1.0
2015-04-01,62.24,63.37,61.21,63.37,43067,58.8814443247669,59.9504679765501,57.9070245359733,59.9504679765501,45523.5110269285,0.0,1.0
2015-04-02,62.58,63.79,62.24,62.24,46785,59.2030974589317,60.3478042011067,58.8814443247669,58.8814443247669,49453.5831006304,0.0,1.0
2015-04-06,62.01,62.42,61.645,61.93,25806,58.6638554398906,59.0517312781483,58.3185513399784,58.5881723494989,27277.9558724991,0.0,1.0
2015-04-07,62.05,62.73,61.41,61.41,37943,58.7016969850865,59.3450032534162,58.0962322619527,58.0962322619527,40107.2417139515,0.0,1.0
2015-04-08,62.37,62.75,61.81,62.33,41670,59.0044293466534,59.3639240260142,58.4746477139113,58.9665878014576,44046.8271412476,0.0,1.0
2015-04-09,62.36,63.08,62.02,62.4,25081,58.9949689603545,59.67611677388,58.6733158261896,59.0328105055503,26511.60238852,0.0,1.0
2015-04-10,61.98,62.79,61.71,62.57,37740,58.6354742809937,59.40176557121,58.3800438509216,59.1936370726328,39892.6627384374,0.0,1.0
2015-04-13,61.97,62.59,61.531,61.98,40048,58.6260138946948,59.2125578452307,58.2107029361701,58.6354742809937,42332.3094157111,0.0,1.0
2015-04-14,61.35,62.0,60.98,61.64,23348,58.1151530345506,58.7308800023168,57.7646622990529,58.3898619894001,24647.61297537,0.08,1.0
2015-04-15,61.77,62.28,60.788,61.3,99097,58.5130073829534,58.9961162345853,57.5827860254973,58.0677894216455,104613.007667476,0.0,1.0
2015-04-16,61.8,62.3,61.08,61.7,44853,58.5414255506964,59.0150616797474,57.8593895248631,58.4466983248862,47349.6395744505,0.0,1.0
2015-04-17,60.54,61.4,59.77,61.4,39745,57.3478625054881,58.1625166474557,56.6184628667496,58.1625166474557,41957.3144468939,0.0,1.0
2015-04-20,62.25,62.49,60.54,60.69,53207,58.9676980668423,59.1950434087867,57.3478625054881,57.4899533442033,56168.6458617659,0.0,1.0
2015-04-21,62.29,63.0,61.67,62.66,71373,59.0055889571663,59.6781522604187,58.4182801571432,59.356079692664,75345.8146689687,0.0,1.0
2015-04-22,62.93,63.4,61.92,62.33,28176,59.6118432023516,60.0570611636594,58.6550982216687,59.0434798474904,29744.3525438592,0.0,1.0
2015-04-23,63.43,63.79,62.4,63.06,57839,60.0854793314025,60.4264973443192,59.1097889055576,59.7349885959048,61058.475538908,0.0,1.0
2015-04-24,63.46,63.92,63.18,63.41,37324,60.1138974991456,60.5496427378724,59.848661266877,60.0665338862405,39401.5550236726,0.0,1.0
2015-04-27,63.57,64.1828,63.01,63.82,49077,60.2180974475368,60.7985858873016,59.6876249829997,60.4549155120622,51808.758865523,0.0,1.0
2015-04-28,64.34,64.45,63.015,64.0,23592,60.9474970862752,61.0516970346664,59.6923613442902,60.6254245185206,24905.1946768429,0.0,1.0
2015-04-29,63.5,64.26,63.19,64.26,21430,60.1517883894696,60.8717153056271,59.858133989458,60.8717153056271,22622.8518957589,0.0,1.0
2015-04-30,61.78,63.54,61.44,63.25,78868,58.5224801055344,60.1896792797937,58.2004075377797,59.9149703249442,83258.006687574,0.0,1.0
2015-05-01,61.13,62.8,60.61,61.77,38426,57.9067531377682,59.4886978087983,57.4141715635552,58.5130073829534,40564.8953311447,0.0,1.0
2015-05-04,60.46,61.44,60.21,61.02,42589,57.2720807248399,58.2004075377797,57.0352626603144,57.802553189377,44959.619196849,0.0,1.0
2015-05-05,59.17,60.83,58.73,60.08,68232,56.0500995118885,57.6225714603376,55.6332997183236,56.9121172667612,72029.97809386,0.0,1.0
2015-05-06,58.24,59.05,57.95,59.05,65511,55.1691363118537,55.9364268409162,54.8944273570042,55.9364268409162,69157.5198573523,0.0,1.0
2015-05-07,54.95,55.46,48.1,53.11,227252,52.0526105826985,52.5357194343305,45.5637956147006,50.3096296277911,239901.462389874,0.0,1.0
2015-05-08,54.41,55.99,54.0,54.99,57775,51.5410835633235,53.0377737311245,51.1527019375017,52.0905014730226,60990.9131254069,0.0,1.0
2015-05-11,54.24,54.801,53.9,54.17,40818,51.3800472794462,51.9114670162413,51.0579747116915,51.3137382213791,43090.0405357483,0.0,1.0
2015-05-12,52.48,54.23,52.031,53.57,50348,49.7128481051869,51.3705745568652,49.2875228612991,50.7453748665179,53150.5061711464,0.0,1.0
2015-05-13,52.51,52.84,52.13,52.84,95184,49.7412662729299,50.0538661181035,49.3813028148512,50.0538661181035,100482.199479511,0.0,1.0
2015-05-14,53.42,53.59,52.4901,52.56,45430,50.6032840278026,50.76432031168,49.7224155549937,49.788629885835,47958.7569586713,0.0,1.0
2015-05-15,53.58,53.74,52.64,53.28,41660,50.7548475890989,50.9064111503952,49.8644116664832,50.4706659116684,43978.9085383722,0.0,1.0
2015-05-18,53.39,53.66,52.76,53.29,40554,50.5748658600596,50.8306293697471,49.9780843374554,50.4801386342494,42811.3455800562,0.0,1.0
2015-05-19,52.9,53.89,52.69,53.33,52621,50.1107024535897,51.0485019891105,49.9117752793883,50.5180295245735,55550.0275131464,0.0,1.0
2015-05-20,52.95,53.26,52.6901,53.12,21709,50.1580660664948,50.4517204665063,49.9118700066141,50.3191023503721,22917.3817921152,0.0,1.0
2015-05-21,53.5,53.9,52.74,53.03,39794,50.6790658084508,51.0579747116915,49.9591388922934,50.2338478471429,42009.0419197307,0.0,1.0
2015-05-22,53.84,54.08,52.87,53.35,43009,51.0011383762054,51.2284837181499,50.0822842858466,50.5369749697355,45402.99753545,0.0,1.0
2015-05-26,53.92,54.5,53.16,54.0,55297,51.0769201568536,51.6263380665527,50.3569932406961,51.1527019375017,58374.9809276611,0.0,1.0
2015-05-27,53.86,54.05,53.51,53.62,37012,51.0200838213675,51.2000655504068,50.6885385310318,50.792738479423,39072.1882578547,0.0,1.0
2015-05-28,53.87,54.16,53.45,53.7,53616,51.0295565439485,51.304265498798,50.6317021955457,50.8685202600712,56600.4119105463,0.0,1.0
2015-05-29,52.97,54.05,52.16,54.05,74312,50.1770115116568,51.2000655504068,49.4097209825943,51.2000655504068,78448.4073764645,0.0,1.0
2015-06-01,53.53,54.0,52.59,53.11,25521,50.7074839761938,51.1527019375017,49.8170480535781,50.3096296277911,26941.5680462745,0.0,1.0
2015-06-02,54.41,55.28,53.24,53.24,44082,51.5410835633235,52.3652104278721,50.4327750213443,50.4327750213443,46535.7236243044,0.0,1.0
2015-06-03,54.56,55.16,54.09,54.46,53053,51.6831744020388,52.2515377568999,51.2379564407309,51.5884471762286,56006.0738042788,0.0,1.0
2015-06-04,53.83,54.8,53.51,54.06,34222,50.9916656536244,51.9105197439832,50.6885385310318,51.2095382729878,36126.8892942912,0.0,1.0
2015-06-05,54.53,54.79,53.59,53.83,23350,51.6547562342957,51.9010470214022,50.76432031168,50.9916656536244,24649.7243007919,0.0,1.0
2015-06-08,54.01,54.85,53.99,54.26,34914,51.1621746600827,51.9578833568883,51.1432292149207,51.3989927246082,36857.4078902719,0.0,1.0
2015-06-09,54.05,54.4499,53.65,54.33,19811,51.2000655504068,51.5788797264218,50.8211566471661,51.4653017826754,20913.7339667233,0.0,1.0
2015-06-10,54.49,55.0,54.04,54.04,36279,51.6168653439717,52.0999741956036,51.1905928278258,51.1905928278258,38298.387490725,0.0,1.0
2015-06-11,55.1,55.1,54.25,54.63,32626,52.1947014214138,52.1947014214138,51.3895200020272,51.7494834601059,34442.0516076075,0.0,1.0
2015-06-12,55.26,56.01,54.71,55.12,22128,52.3462649827101,53.0567191762865,51.8252652407541,52.2136468665758,23359.7044680052,0.0,1.0
2015-06-15,53.73,54.63,52.96,54.63,43528,50.8969384278142,51.7494834601059,50.1675387890758,51.7494834601059,45950.8864824355,0.0,1.0
2015-06-16,54.04,54.82,53.68,53.68,38939,51.1905928278258,51.9294651891453,50.8495748149091,50.8495748149091,41106.4503018644,0.0,1.0
2015-06-17,53.97,54.42,53.1,54.24,37554,51.1242837697587,51.5505562859045,50.30015690521,51.3800472794462,39644.3574471922,0.0,1.0
2015-06-18,54.72,55.07,53.51,53.91,46331,51.8347379633351,52.1662832536707,50.6885385310318,51.0674474342726,48909.9090612415,0.0,1.0
2015-06-19,58.0,58.74,54.81,54.81,113243,54.9417909699093,55.6427724409047,51.9199924665643,51.9199924665643,119546.412376641,0.0,1.0
2015-06-22,58.29,58.68,57.555,57.75,40402,55.2164999247588,55.5859361054185,54.5202548150539,54.7049729053838,42650.8848479912,0.0,1.0
2015-06-23,58.01,58.67,57.87,58.14,51337,54.9512636924903,55.5764633828375,54.818645576356,55.0744090860435,54194.5565922806,0.0,1.0
2015-06-24,55.84,58.24,55.455,58.0,59490,52.8956828924092,55.1691363118537,52.53098307304,54.9417909699093,62801.3746746942,0.0,1.0
2015-06-25,55.55,55.75,54.78,55.75,44629,52.6209739375596,52.81042838918,51.8915742988212,52.81042838918,47113.1711271966,0.0,1.0
2015-06-26,55.72,56.65,55.15,55.48,251379,52.782010221437,53.6629734214717,52.2420650343189,52.5546648794925,265371.436617077,0.0,1.0
2015-06-29,54.5,55.985,54.22,55.53,49904,51.6263380665527,53.033037369834,51.3611018342841,52.6020284923976,52681.7919274825,0.0,1.0
2015-06-30,54.64,55.01,54.31,54.68,47179,51.7589561826869,52.1094469181846,51.4463563375133,51.796847073011,49805.1110401311,0.0,1.0
2015-07-01,54.57,54.93,54.3375,54.83,38824,51.6926471246198,52.0336651375365,51.4724063246111,51.9389379117263,40985.0490901047,0.0,1.0
2015-07-02,54.48,55.12,54.19,54.56,30258,51.6073926213906,52.2136468665758,51.3326836665411,51.6831744020388,31942.2423080669,0.0,1.0
2015-07-06,54.51,54.61,54.0,54.25,34378,51.6358107891337,51.7305380149439,51.1527019375017,51.3895200020272,36291.5726772001,0.0,1.0
2015-07-07,54.32,54.68,53.56,54.27,43056,51.4558290600943,51.796847073011,50.7359021439369,51.4084654471892,45452.6136828649,0.0,1.0
2015-07-08,52.85,54.17,52.53,53.95,40787,50.0633388406846,51.3137382213791,49.760211718092,51.1053383245966,43057.3149917087,0.0,1.0
2015-07-09,52.36,54.33,52.26,53.25,39308,49.5991754342146,51.4653017826754,49.5044482084045,50.4422477439253,41495.9898422068,0.0,1.0
2015-07-10,52.71,52.93,52.0001,52.78,52517,49.9307207245503,50.1391206213327,49.2582521485238,49.9970297826174,55440.2385912071,0.0,1.0
2015-07-13,53.43,53.63,52.62,52.68,31526,50.6127567503837,50.802211202004,49.8454662213211,49.9023025568072,33280.8226255573,0.0,1.0
2015-07-14,53.78,53.91,52.9,52.92,33134,51.0200838213675,51.1434123988457,50.1852442199765,50.2042178472809,34926.3738224928,0.08,1.0
2015-07-15,53.23,53.91,53.03,53.78,24015,50.4983090704981,51.1434123988457,50.3085727974548,51.0200838213675,25314.0842441953,0.0,1.0
2015-07-16,52.89,53.84,52.49,53.49,24582,50.1757574063244,51.0770047032805,49.7962848602376,50.7449662254546,25911.7559396547,0.0,1.0
2015-07-17,52.5,52.98,52.14,52.98,28911,49.8057716738898,50.2611387291939,49.4642463824117,50.2611387291939,30474.9319002261,0.0,1.0
2015-07-20,52.01,52.62,51.46,52.55,44020,49.3409178049335,49.9196134377158,48.8191430540641,49.8532057421506,46401.2487374339,0.0,1.0
2015-07-21,51.93,52.34,51.68,52.0,21595,49.2650232957161,49.6539826554551,49.0278529544119,49.3314309912813,22763.1750678075,0.0,1.0
2015-07-22,52.16,52.41,51.5,51.66,28233,49.483220009716,49.7203903510202,48.8570903086728,49.0088793271075,29760.2556929571,0.0,1.0
2015-07-23,51.23,52.41,50.61,52.0,39378,48.6009463400642,49.7203903510202,48.0127638936297,49.3314309912813,41508.1411354538,0.0,1.0
2015-07-24,51.86,51.98,50.765,51.01,54133,49.1986156001509,49.312457363977,48.1598095052384,48.3922364397165,57061.3084485123,0.0,1.0
2015-07-27,51.78,51.98,51.19,51.76,37205,49.1227210909336,49.312457363977,48.5629990854556,49.1037474636292,39217.5933502096,0.0,1.0
2015-07-28,52.18,52.35,51.33,51.79,43871,49.5021936370203,49.6634694691072,48.6958144765859,49.1322079045857,46244.188626987,0.0,1.0
2015-07-29,52.44,52.78,51.68,52.18,21913,49.7488507919767,50.0714024561505,49.0278529544119,49.5021936370203,23098.3771827213,0.0,1.0
2015-07-30,52.58,52.71,51.45,52.16,35552,49.8816661831071,50.0049947605853,48.809656240412,49.483220009716,37475.1748094787,0.0,1.0
2015-07-31,52.54,53.21,52.4,52.72,36335,49.8437189284984,50.4793354431938,49.7109035373681,50.0144815742375,38300.5309603513,0.0,1.0
2015-08-03,51.44,52.48,51.255,52.4,43564,48.8001694267598,49.7867980465854,48.6246633741947,49.7109035373681,45920.581553784,0.0,1.0
2015-08-04,51.64,51.96,51.23,51.5,34140,48.9899056998032,49.2934837366726,48.6009463400642,48.8570903086728,35986.7930916855,0.0,1.0
2015-08-05,52.48,52.84,51.93,52.11,45784,49.7867980465854,50.1283233380635,49.2650232957161,49.4357859414552,48260.6717899745,0.0,1.0
2015-08-06,50.71,51.78,46.07,51.78,174580,48.1076320301514,49.1227210909336,43.7057504955448,49.1227210909336,184023.852898256,0.0,1.0
2015-08-07,51.09,51.45,50.3,50.3,44153,48.4681309489339,48.809656240412,47.7186726704125,47.7186726704125,46541.4433326651,0.0,1.0
2015-08-10,52.51,52.93,50.83,51.16,55402,49.8152584875419,50.2137046609331,48.2214737939775,48.5345386444991,58398.9546240644,0.0,1.0
2015-08-11,51.52,52.39,50.865,52.24,37045,48.8760639359772,49.7014167237159,48.2546776417601,49.5591145189334,39048.9381980518,0.0,1.0
2015-08-12,50.73,51.34,49.79,50.98,41119,48.1266056574558,48.7053012902381,47.2348451741518,48.36377599876,43343.3200098715,0.0,1.0
2015-08-13,50.44,51.15,50.12,51.04,31615,47.8514880615429,48.5250518308469,47.5479100246734,48.420696880673,33325.203971694,0.0,1.0
2015-08-14,51.42,51.57,49.93,50.16,45189,48.7811957994555,48.923498004238,47.3676605652822,47.5858572792821,47633.4854428873,0.0,1.0
2015-08-17,50.71,51.13,49.86,51.13,25360,48.1076320301514,48.5060782035426,47.301252869717,48.5060782035426,26731.8416170224,0.0,1.0
2015-08-18,50.64,51.26,49.95,50.46,28233,48.0412243345862,48.6294067810208,47.3866341925866,47.8704616888472,29760.2556929571,0.0,1.0
2015-08-19,49.97,50.58,49.92,50.16,26790,47.4056078198909,47.9843034526732,47.35817375163,47.5858572792821,28239.1970394333,0.0,1.0
2015-08-20,49.7,50.0,49.34,49.79,45119,47.1494638512823,47.4340682608474,46.8079385598042,47.2348451741518,47559.6988138183,0.0,1.0
2015-08-21,49.58,50.19,47.17,48.9,44556,47.0356220874563,47.6143177202386,44.7492999972834,46.3905187591088,46966.2434971628,0.0,1.0
2015-08-24,51.91,51.91,47.48,47.89,129965,49.2460496684118,49.2460496684118,45.0433912205007,45.4323505802396,136995.417813735,0.0,1.0
2015-08-25,49.77,53.45,48.99,53.45,98293,47.2158715468475,50.7070189708459,46.4759000819783,50.7070189708459,103610.130444084,0.0,1.0
2015-08-26,50.3,50.7,48.4,50.64,78342,47.7186726704125,48.0981452164993,45.9161780765003,48.0412243345862,82579.8870646989,0.0,1.0
2015-08-27,50.12,52.06,49.2,50.47,129376,47.5479100246734,49.3883518731943,46.6751231686738,47.8799485024994,136374.556034854,0.0,1.0
2015-08-28,50.38,50.565,49.77,49.79,56257,47.7945671796298,47.970073232195,47.2158715468475,47.2348451741518,59300.205593408,0.0,1.0
2015-08-31,51.49,51.8,50.0,50.56,25406,48.8476034950207,49.1416947182379,47.4340682608474,47.9653298253689,26780.3299732677,0.0,1.0
2015-09-01,49.94,51.82,49.65,50.74,163899,47.3771473789344,49.1606683455422,47.1020297830215,48.1360924711079,172765.067397017,0.0,1.0
2015-09-02,51.53,51.61,49.83,50.54,34206,48.8855507496293,48.9614452588467,47.2727924287605,47.9463561980645,36056.3633419506,0.0,1.0
2015-09-03,50.75,51.65,49.51,51.44,43429,48.1455792847601,48.9993925134554,46.9692143918911,48.8001694267598,45778.2787691508,0.0,1.0
2015-09-04,49.4,51.408,49.29,50.1,123089,46.8648594417172,48.7698116230729,46.7605044915434,47.5289363973691,129747.46264975,0.0,1.0
2015-09-08,48.5,50.3,48.13,50.3,79839,46.011046213022,47.7186726704125,45.6600341078917,47.7186726704125,84157.866832076,0.0,1.0
2015-09-09,47.68,48.62,47.5,48.59,31977,45.2331274935441,46.124887976848,45.062364847805,46.0964275358915,33706.7862534512,0.0,1.0
2015-09-10,49.03,49.58,47.34,47.46,72777,46.513847336587,47.0356220874563,44.9105758293703,45.0244175931964,76713.850053708,0.0,1.0
2015-09-11,48.01,48.93,47.68,48.93,27530,45.5461923440657,46.4189792000653,45.2331274935441,46.4189792000653,29019.2271181634,0.0,1.0
2015-09-14,46.27,48.05,46.25,48.05,22491,43.8954867685882,45.5841395986743,43.8765131412838,45.5841395986743,23707.6439198916,0.0,1.0
2015-09-15,47.2,47.47,46.33,46.33,25559,44.77776043824,45.0339044068485,43.9524076505012,43.9524076505012,26941.6064625187,0.0,1.0
2015-09-16,48.18,48.54,46.92,47.47,46334,45.7074681761526,46.0489934676307,44.5121296559792,45.0339044068485,48840.4238755171,0.0,1.0
2015-09-17,47.24,48.03,47.02,47.94,43168,44.8157076928486,45.56516597137,44.6069977925009,45.4797846485005,45503.1600521933,0.0,1.0
2015-09-18,45.1,46.71,44.475,46.71,90364,42.7855295712844,44.3129065692836,42.1926037180238,44.3129065692836,95252.2135599608,0.0,1.0
2015-09-21,46.41,46.65,45.292,45.36,49992,44.0283021597186,44.2559856873706,42.967676393406,43.0321867262408,52696.3022917264,0.0,1.0
2015-09-22,45.94,46.82,45.48,45.94,44582,43.5824219180666,44.4172615194575,43.1460284900668,43.5824219180666,46993.6499593884,0.0,1.0
2015-09-23,46.33,46.37,45.7,46.04,50281,43.9524076505012,43.9903549051099,43.3547383904145,43.6772900545883,53000.9356603116,0.0,1.0
2015-09-24,46.14,46.3,44.51,45.83,45642,43.77215819111,43.9239472095447,42.2258075658064,43.4780669678927,48110.9903424343,0.0,1.0
2015-09-25,45.96,46.47,45.06,46.37,53861,43.6013955453709,44.0852230416316,42.7475823166757,43.9903549051099,56774.594689844,0.0,1.0
2015-09-28,46.3,46.44,45.05,45.49,48032,43.9239472095447,44.0567626006751,42.7380955030235,43.155515303719,50630.2766777925,0.0,1.0
2015-09-29,46.19,46.59,45.52,46.31,41079,43.8195922593708,44.1990648054576,43.1839757446755,43.9334340231969,43301.1562218321,0.0,1.0
2015-09-30,46.75,47.54,45.58,46.49,107424,44.3508538238923,45.1003121024137,43.2408966265885,44.1041966689359,113235.069158794,0.0,1.0
2015-10-01,45.94,47.185,44.81,46.93,53145,43.5824219180666,44.7635302177617,42.5104119753714,44.5216164696314,56019.8628839374,0.0,1.0
2015-10-02,47.67,47.67,45.43,45.5,55659,45.2236406798919,45.2236406798919,43.0985944218059,43.1650021173711,58669.856962218,0.0,1.0
2015-10-05,49.74,50.1,47.86,47.86,69654,47.187411105891,47.5289363973691,45.4038901392831,45.4038901392831,73421.9123025266,0.0,1.0
2015-10-06,49.07,50.31,48.6501,49.64,50931,46.5517945911956,47.7281594840647,46.153443285941,47.0925429693693,53686.097215953,0.0,1.0
2015-10-07,49.79,50.28,48.45,49.35,87619,47.2348451741518,47.6996990431081,45.9636121447611,46.8174253734564,92358.7236057525,0.0,1.0
2015-10-08,50.46,50.86,49.09,49.78,56261,47.8704616888472,48.249934234934,46.5707682185,47.2253583604997,59304.4219722119,0.0,1.0
2015-10-09,47.24,49.26,45.2,49.0,93577,44.8157076928486,46.7320440505869,42.8803977078061,46.4853868956305,98639.0198342312,0.0,1.0
2015-10-12,45.3,46.96,45.25,46.96,45325,42.9752658443277,44.5500769105879,42.9278317760669,44.5500769105879,47776.8423222216,0.0,1.0
2015-10-13,44.3,45.396,43.98,45.08,50255,42.1024789883281,43.1441114256015,41.7983527292702,42.8437867447818,52878.0383838488,0.08,1.0
2015-10-14,45.51,45.84,44.15,44.37,86042,43.2524564053908,43.5660866100443,41.9599198043948,42.1690066074971,90532.9256516389,0.0,1.0
2015-10-15,45.78,45.98,44.28,45.57,46793,43.5090629364709,43.6991418483821,42.083471097137,43.3094800789642,49235.3407640122,0.0,1.0
2015-10-16,45.45,45.89,44.3301,45.89,40641,43.1954327318175,43.6136063380221,42.1310858645708,43.6136063380221,42762.2397365037,0.0,1.0
2015-10-19,45.66,46.13,44.96,45.2,52629,43.3950155893242,43.8417010323155,42.7297393976351,42.9578340919285,55375.9483057124,0.0,1.0
2015-10-20,46.18,46.21,45.2025,45.66,41758,43.8892207602933,43.91773259708,42.9602100783274,43.3950155893242,43937.5410771616,0.0,1.0
2015-10-21,46.61,47.08,45.9401,46.43,42600,44.2978904209024,44.7445758638937,43.6612211054559,44.1268194001823,44823.4889096001,0.0,1.0
2015-10-22,47.04,47.82,46.5,46.8,42568,44.7065600815114,45.4478678379651,44.1933470193512,44.478465387218,44789.8186831892,0.0,1.0
2015-10-23,48.56,48.56,46.99,47.39,30805,46.1511598120365,46.1511598120365,44.6590403535336,45.039198177356,32412.8538934327,0.0,1.0
2015-10-26,48.13,48.57,47.69,48.57,79185,45.7424901514274,46.160663757632,45.3243165452228,46.160663757632,83318.0274485138,0.0,1.0
2015-10-27,46.73,48.45,45.82,47.82,94791,44.4119377680491,46.0466164104853,43.5470787188532,45.4478678379651,99738.5759913123,0.0,1.0
2015-10-28,48.4,48.4,46.85,46.99,56140,45.9990966825075,45.9990966825075,44.5259851151958,44.6590403535336,59070.2034597407,0.0,1.0
2015-10-29,47.62,48.97,47.48,48.09,56199,45.2577889260539,46.5408215814544,45.124733687716,45.7044743690452,59132.2829396858,0.0,1.0
2015-10-30,46.92,47.9,46.6,47.8,44849,44.5925127343647,45.5238994027295,44.2883864753068,45.4288599467739,47189.8745095459,0.0,1.0
2015-11-02,48.49,48.999,46.92,46.92,125608,46.0846321928675,46.5683830236815,44.5925127343647,44.5925127343647,132164.056219649,0.0,1.0
2015-11-03,49.97,50.53,48.41,48.49,46638,47.4912161410103,48.0234370943617,46.0086006281031,46.0846321928675,49072.2506048341,0.0,1.0
2015-11-04,50.13,50.83,49.26,50.0,53911,47.6432792705393,48.3085554622284,46.8164360037256,47.519727977797,56724.8617513017,0.0,1.0
2015-11-05,55.37,55.56,48.37,50.04,101635,52.6233467626124,52.803921728928,45.9705848457208,47.5577437601792,106939.795664958,0.0,1.0
2015-11-06,55.32,55.57,53.21,53.97,109293,52.5758270346346,52.8134256745236,50.5704945139716,51.2927943792341,114997.501722933,0.0,1.0
2015-11-09,54.05,55.24,52.9,55.24,51322,51.3688259439986,52.4997954698701,50.2758722005092,52.4997954698701,54000.7299957394,0.0,1.0
2015-11-10,54.42,54.61,53.74,53.74,38076,51.7204719310343,51.9010468973499,51.0742036305362,51.0742036305362,40063.3606507496,0.0,1.0
2015-11-11,54.36,54.48,53.65,54.39,40385,51.6634482574609,51.7774956046076,50.9886681201762,51.6919600942476,42492.877925216,0.0,1.0
2015-11-12,51.73,54.21,51.55,53.82,126355,49.1639105658288,51.5208890735275,48.9928395451087,51.1502351953007,132950.04556743,0.0,1.0
2015-11-13,52.89,53.1,51.06,51.43,38968,50.2663682549137,50.4659511124204,48.5271462109263,48.878792197962,41001.9182119553,0.0,1.0
2015-11-16,53.17,53.6187,52.3,52.65,64072,50.5324787315893,50.9589207704621,49.7056354647757,50.0382735606202,67416.2108313592,0.0,1.0
2015-11-17,52.24,53.41,51.83,53.3,39205,49.6486117912023,50.7605734258828,49.2589500217844,50.6560300243316,41251.2883263116,0.0,1.0
2015-11-18,54.34,54.68,51.96,52.5,65705,51.6444403662698,51.9675745165188,49.3825013145266,49.8957143766869,69134.4445728938,0.0,1.0
2015-11-19,53.88,54.12,53.03,54.02,26531,51.2072588688741,51.4353535631675,50.3994234932515,51.3403141072119,27915.7742784179,0.0,1.0
2015-11-20,54.92,55.26,53.9,54.21,34609,52.1956692108122,52.5188033610613,51.2262667600652,51.5208890735275,36415.4020580364,0.0,1.0
2015-11-23,54.7,55.605,54.16,54.92,45051,51.9865824077099,52.8466894841081,51.4733693455497,52.1956692108122,47402.4178137652,0.0,1.0
2015-11-24,54.6,55.24,54.09,54.37,48597,51.8915429517543,52.4997954698701,51.4068417263808,51.6729522030565,51133.4997779305,0.0,1.0
2015-11-25,55.5,55.9,54.61,54.87,47180,52.7468980553547,53.1270558791771,51.9010468973499,52.1481494828344,49642.5400646698,0.0,1.0
2015-11-27,56.5,56.53,55.19,55.19,9406,53.6972926149106,53.7258044516973,52.4522757418923,52.4522757418923,9896.94217567369,0.0,1.0
2015-11-30,57.18,57.51,56.11,56.11,60467,54.3435609154087,54.6571911200621,53.3266387366838,53.3266387366838,63623.0493872486,0.0,1.0
2015-12-01,56.43,57.09,55.54,57.07,36254,53.6307649957417,54.2580254050486,52.7849138377369,54.2390175138575,38146.2621344752,0.0,1.0
2015-12-02,56.26,56.83,55.48,56.08,55496,53.4691979206172,54.0109228195641,52.7278901641636,53.2981268998971,58392.5901532199,0.0,1.0
2015-12-03,55.04,56.59,54.87,56.26,40361,52.309716557959,53.7828281252707,52.1481494828344,53.4691979206172,42467.6252554077,0.0,1.0
2015-12-04,55.63,56.17,54.57,55.02,30871,52.870449348097,53.3836624102572,51.8630311149677,52.2907086667678,32482.2987354053,0.0,1.0
2015-12-07,54.45,55.695,54.38,55.2,49315,51.7489837678209,52.9322249944681,51.682456148652,52.4617796874879,51888.9754830266,0.0,1.0
2015-12-08,53.96,54.31,53.14,54.14,37673,51.2832904336385,51.6159285294831,50.5039668948027,51.4543614543586,39639.3262368866,0.0,1.0
2015-12-09,53.37,54.45,53.07,53.7,56925,50.7225576435005,51.7489837678209,50.4374392756337,51.036187848154,59896.1762013847,0.0,1.0
2015-12-10,53.32,53.72,52.83,53.32,27661,50.6750379155227,51.0551957393451,50.2093445813403,50.6750379155227,29104.7541485552,0.0,1.0
2015-12-11,51.86,53.3,51.51,52.29,37782,49.2874618585711,50.6560300243316,48.9548237627265,49.6961315191801,39754.0154455989,0.0,1.0
2015-12-14,52.16,52.98,51.64,51.79,51976,49.5725802264378,50.3519037652737,49.0783750554688,49.2209342394021,54688.8652480136,0.0,1.0
2015-12-15,51.07,52.41,50.23,52.41,38648,48.5366501565219,49.8101788663268,47.7383187264949,49.8101788663268,40665.2159478457,0.0,1.0
2015-12-16,51.98,52.11,50.81,51.07,27565,49.4015092057178,49.52506049846,48.2895475710373,48.5366501565219,29003.7434693222,0.0,1.0
2015-12-17,52.14,52.32,51.45,52.02,49688,49.5535723352467,49.7246433559668,48.8978000891531,49.4395249881,52281.4440596294,0.0,1.0
2015-12-18,52.31,52.56,51.78,51.78,94130,49.7151394103712,49.9527380502602,49.2114302938066,49.2114302938066,99043.0753770109,0.0,1.0
2015-12-21,52.94,53.66,52.53,52.58,22892,50.3138879828915,50.9981720657717,49.9242262134735,49.9717459414513,24086.8382187457,0.0,1.0
2015-12-22,54.64,55.11,52.58,53.13,51777,51.9295587341366,52.3762441771279,49.9717459414513,50.4944629492071,54479.4785275203,0.0,1.0
2015-12-23,54.94,55.37,54.31,54.81,16212,52.2146771020033,52.6233467626124,51.6159285294831,52.0911258092611,17058.1784554563,0.0,1.0
2015-12-24,54.5,55.08,54.4,55.08,14453,51.7965034957987,52.3477323403412,51.7014640398431,52.3477323403412,15207.3681974284,0.0,1.0
2015-12-28,53.5,54.06,53.01,54.06,27830,50.8461089362428,51.3783298895941,50.3804156020604,51.3783298895941,29282.5750317881,0.0,1.0
2015-12-29,53.63,54.18,52.93,53.66,30437,50.9696602289851,51.4923772367408,50.3043840372959,50.9981720657717,32025.6462897066,0.0,1.0
2015-12-30,53.53,54.23,53.43,53.43,19025,50.8746207730295,51.5398969647186,50.7795813170739,50.7795813170739,20018.0017958954,0.0,1.0
2015-12-31,52.1,54.06,52.0,53.51,29042,49.5155565528645,51.3783298895941,49.4205170969089,50.8556128818384,30557.8348571034,0.0,1.0
2016-01-04,50.96,51.27,49.44,51.27,58462,48.4321067549707,48.7267290684331,46.9875070244457,48.7267290684331,61513.3992636865,0.0,1.0
2016-01-05,52.13,52.3477,50.1,51.25,26215,49.5440683896512,49.7509692852665,47.6147674337526,48.7077211772419,27583.2807926095,0.0,1.0
2016-01-06,51.12,52.18,50.2103,51.7,35392,48.5841698844997,49.591588117629,47.7195959536716,49.1353987290421,37239.2704105297,0.0,1.0
2016-01-07,50.1,50.76,50.0,50.05,45591,47.6147674337526,48.2420278430595,47.519727977797,47.5672477057748,47970.6028844503,0.0,1.0
2016-01-08,49.81,50.39,49.26,50.19,68073,47.3391530114814,47.8903818560238,46.8164360037256,47.7003029441126,71626.0413273054,0.0,1.0
2016-01-11,50.22,50.705,49.49,50.0,41826,47.7288147808993,48.1897561422839,47.0350267524235,47.519727977797,44009.0903082849,0.0,1.0
2016-01-12,50.34,50.5,49.45,50.5,36899,47.842862128046,47.994925257575,46.9970109700412,47.994925257575,38824.9276355713,0.0,1.0
2016-01-13,50.0,50.52,49.7,50.3,60492,47.605263488157,48.1003582284339,47.3196319072281,47.890895069086,63534.991267351,0.09,1.0
2016-01-14,50.17,50.88,49.8,50.16,39963,47.7671213840168,48.4431161255486,47.4148424342044,47.7576003313191,41973.299874647,0.0,1.0
2016-01-15,50.26,50.55,48.65,48.66,46578,47.8528108582955,48.1289213865268,46.3199213739768,46.3294424266744,48921.0610204766,0.0,1.0
2016-01-19,49.82,51.06,48.97,50.47,63287,47.4338845395997,48.614495074106,46.624595060301,48.0527529649457,66470.5910258685,0.0,1.0
2016-01-20,50.5,51.1,48.26,48.98,77087,48.0813161230386,48.6525792848965,45.9486003187692,46.6341161129986,80964.7866135404,0.0,1.0
2016-01-21,50.34,51.01,49.98,50.48,57138,47.9289792798765,48.5668898106178,47.5862213827618,48.0622740176433,60012.2715571299,0.0,1.0
2016-01-22,50.5,51.54,50.2,50.83,48800,48.0813161230386,49.0715056035923,47.7956845421097,48.3955108620604,51254.8365708975,0.0,1.0
2016-01-25,49.33,50.6,49.1001,50.22,39112,46.9673529574157,48.1765266500149,46.7484639558972,47.8147266475049,41079.4911467406,0.0,1.0
2016-01-26,52.11,52.57,49.19,49.77,60514,49.6142056073573,50.0521740314483,46.8340582196489,47.3862792761115,63558.097955969,0.0,1.0
2016-01-27,51.71,52.86,51.19,52.06,53806,49.233363499452,50.3282845596796,48.7382687591752,49.5666003438691,56512.6585355268,0.0,1.0
2016-01-28,52.03,53.07,51.59,52.08,29972,49.5380371857762,50.5282266663299,49.1191108670804,49.5856424492644,31479.7123299782,0.0,1.0
2016-01-29,53.03,53.03,51.71,52.44,63297,50.4901424555394,50.4901424555394,49.233363499452,49.9284003463791,66481.0940661494,0.0,1.0
2016-02-01,52.57,53.0,51.98,52.36,23906,50.0521740314483,50.4615792974465,49.4904319222881,49.8522319247981,25108.5680955712,0.0,1.0
2016-02-02,51.17,52.06,51.02,51.89,14650,48.7192266537799,49.5666003438691,48.5764108633155,49.4047424480094,15386.9540115502,0.0,1.0
2016-02-03,50.38,51.35,50.16,51.35,30853,47.967063490667,48.8906056023373,47.7576003313191,48.8906056023373,32405.0301787275,0.0,1.0
2016-02-04,50.87,51.64,50.01,50.14,38404,48.433595072851,49.1667161305686,47.6147845408547,47.7385582259239,40335.8758948513,0.0,1.0
2016-02-05,50.66,51.49,50.12,50.85,53299,48.2336529662007,49.0239003401041,47.7195161205286,48.4145529674557,55980.1543932841,0.0,1.0
2016-02-08,51.34,51.5,49.5201,50.03,48806,48.8810845496397,49.0334213928018,47.1483481691977,47.6338266462499,51261.1383950659,0.0,1.0
2016-02-09,52.27,53.46,50.7,50.8,66007,49.7665424505194,50.8995477215375,48.2717371769912,48.3669477039676,69327.4179822792,0.0,1.0
2016-02-10,52.62,53.35,52.25,52.48,73697,50.0997792949365,50.7948161418636,49.7475003451241,49.9664845571696,77404.2559583079,0.0,1.0
2016-02-11,49.98,52.5,49.62,51.88,50170,47.5862213827618,49.9855266625649,47.243463485647,49.3952213953118,52693.7530893837,0.0,1.0
2016-02-12,50.4,51.85,50.13,50.4,56640,47.9861055960623,49.3666582372189,47.7290371732263,47.9861055960623,59489.22015114,0.0,1.0
2016-02-16,51.64,52.31,50.73,51.16,43405,49.1667161305686,49.8046266613099,48.3003003350841,48.7097056010823,45588.4463393402,0.0,1.0
2016-02-17,52.28,53.57,51.88,51.88,36516,49.776063503217,51.0042793012115,49.3952213953118,49.3952213953118,38352.9018898133,0.0,1.0
2016-02-18,52.64,53.09,51.8306,52.34,27366,50.1188214003317,50.5472687717252,49.3481873949854,49.8331898194028,28742.6200327701,0.0,1.0
2016-02-19,52.72,53.26,51.9,52.55,37552,50.1949898219128,50.7091266675849,49.414263500707,50.0331319260531,39441.0168629168,0.0,1.0
2016-02-22,51.87,53.285,51.76,52.99,66122,49.3857003426141,50.732929299329,49.2809687629402,50.4520582447488,69448.2029455099,0.0,1.0
2016-02-23,52.16,53.16,51.71,51.77,29586,49.6618108708454,50.6139161406086,49.233363499452,49.2904898156378,31074.2949751347,0.0,1.0
2016-02-24,52.17,52.8,50.96,51.71,23734,49.6713319235431,50.2711582434938,48.5192845471297,49.233363499452,24927.9158027393,0.0,1.0
2016-02-25,51.85,52.255,50.64,52.0,57337,49.3666582372189,49.7522608714729,48.2146108608055,49.5094740276833,60221.2820587202,0.0,1.0
2016-02-26,52.24,52.9325,51.855,52.2,61858,49.7379792924265,50.3973121917375,49.3714187635677,49.699895081636,64969.7065697248,0.0,1.0
2016-02-29,51.89,52.5,51.45,52.37,36232,49.4047424480094,49.9855266625649,48.9858161293136,49.8617529774957,38054.6155458351,0.0,1.0
2016-03-01,51.99,52.26,51.45,52.16,46310,49.4999529749857,49.7570213978217,48.9858161293136,49.6618108708454,48639.5795409479,0.0,1.0
2016-03-02,52.0,52.5,51.43,51.99,59539,49.5094740276833,49.9855266625649,48.9667740239183,49.4999529749857,62534.0515285792,0.0,1.0
2016-03-03,53.4,53.69,52.19,52.19,102627,50.8424214053517,51.118531933583,49.6903740289383,49.6903740289383,107789.551491014,0.0,1.0
2016-03-04,58.5,61.82,52.04,52.87,141456,55.6981582811437,58.8591477767574,49.5475582384739,50.3378056123773,148571.806597805,0.0,1.0
2016-03-07,58.64,59.19,58.0,58.5,90550,55.8314530189106,56.3551109172803,55.2221056462622,55.6981582811437,95105.0297437451,0.0,1.0
2016-03-08,58.2,58.7,57.8,58.17,44724,55.4125267002148,55.8885793350964,55.0316845923095,55.3839635421219,46973.7973523938,0.0,1.0
2016-03-09,57.75,58.38,57.05,57.1708,46584,54.9840793288214,55.5839056487722,54.3176056399872,54.4326199565746,48927.3628446452,0.0,1.0
2016-03-10,56.9,58.15,55.93,58.15,67701,54.1747898495227,55.3649214367266,53.2512477378525,55.3649214367266,71106.6330058674,0.0,1.0
2016-03-11,57.81,57.98,56.44,57.12,51966,55.0412056450072,55.2030635408669,53.7368214254317,54.3842530088706,54580.0991238372,0.0,1.0
2016-03-14,56.88,58.015,56.59,58.015,47477,54.1557477441275,55.2363872253086,53.8796372158961,55.2363872253086,49865.2843417315,0.0,1.0
2016-03-15,56.05,56.5,55.74,56.29,37438,53.365500370224,53.7939477416175,53.0703477365975,53.5940056349672,39321.2822037143,0.0,1.0
2016-03-16,56.78,56.92,55.9,55.97,18516,54.0605372171511,54.193831954918,53.2226845797596,53.289331948643,19447.4293841545,0.0,1.0
2016-03-17,57.45,57.84,56.59,56.95,45458,54.6984477478924,55.0697688031001,53.8796372158961,54.2223951130109,47744.7205090135,0.0,1.0
2016-03-18,57.25,57.86,57.03,57.86,68555,54.5080266939398,55.0888109084953,54.2985635345919,55.0888109084953,72003.5926458581,0.0,1.0
2016-03-21,57.19,57.55,56.37,57.16,79561,54.450900377754,54.7936582748688,53.6701740565482,54.4223372196611,83563.2387790404,0.0,1.0
2016-03-22,56.92,57.21,56.62,56.83,40857,54.193831954918,54.4699424831493,53.908200373989,54.1081424806393,42912.2716757614,0.0,1.0
2016-03-23,55.36,56.75,55.28,56.75,49357,52.7085477340875,54.0319740590582,52.6323793125064,54.0319740590582,51839.8559145447,0.0,1.0
2016-03-24,55.67,56.15,54.54,54.63,32249,53.0037003677141,53.4607108972004,51.9278214128817,52.0135108871604,33871.2546019441,0.0,1.0
2016-03-28,56.28,56.44,55.4,55.94,30110,53.5844845822696,53.7368214254317,52.746631944878,53.2607687905501,31624.6542858549,0.0,1.0
2016-03-29,57.35,57.49,55.86,55.96,68676,54.6032372209161,54.736531958683,53.1846003689691,53.2798108959454,72130.6794332573,0.0,1.0
2016-03-30,56.8,57.91,56.71,57.7,29146,54.0795793225464,55.1364161719835,53.9938898482677,54.9364740653332,30612.1612027741,0.0,1.0
2016-03-31,55.71,56.65,55.44,56.65,91137,53.0417845785046,53.9367635320819,52.7847161556685,53.9367635320819,95721.5582082352,0.0,1.0
2016-04-01,56.74,56.79,54.73,55.13,61055,54.0224530063606,54.0700582698488,52.1087214141367,52.489563522042,64126.3124351669,0.0,1.0
2016-04-04,54.95,56.39,54.86,56.39,27873,52.3181845734846,53.6892161619435,52.2324950992059,53.6892161619435,29275.1241750128,0.0,1.0
2016-04-05,55.92,56.08,54.26,54.41,44789,53.2417266851548,53.3940635283169,51.661231937348,51.8040477278125,47042.0671142198,0.0,1.0
2016-04-06,55.04,55.64,54.41,55.64,35795,52.4038740477633,52.9751372096212,51.8040477278125,52.9751372096212,37595.6326855589,0.0,1.0
2016-04-07,54.34,55.26,54.02,54.47,33145,51.7374003589291,52.6133372071112,51.4327266726049,51.8611740439983,34812.3270111146,0.0,1.0
2016-04-08,54.74,55.14,54.26,54.85,16600,52.1182424668343,52.4990845747396,51.661231937348,52.2229740465083,17435.0468663299,0.0,1.0
2016-04-11,54.43,55.5161,54.42,54.87,30317,51.8230898332078,52.8571713666975,51.8135687805101,52.2420161519035,31842.06721967,0.0,1.0
2016-04-12,54.8,55.82,54.29,54.29,51943,52.1753687830201,53.1465161581785,51.6897950954409,51.6897950954409,54555.9421311911,0.0,1.0
2016-04-13,56.22,56.23,54.931,55.0,68139,53.6130477403625,53.6225840348734,52.3838193779056,52.4496198100309,71452.2815145987,0.09,1.0
2016-04-14,56.74,56.77,55.53,56.12,45970,54.10893505493,54.1375439384628,52.9550434191094,53.5176847952533,48205.3065238132,0.0,1.0
2016-04-15,56.94,57.27,56.605,56.74,21465,54.2996609451483,54.6143586640085,53.9801950790327,54.10893505493,22508.7427568773,0.0,1.0
2016-04-18,57.02,57.31,56.58,56.94,13257,54.3759513012356,54.6525038420522,53.9563543427554,54.2996609451483,13901.6260297192,0.0,1.0
2016-04-19,57.15,57.69,56.35,57.02,33947,54.4999231298775,55.0148830334669,53.7370195690044,54.3759513012356,35597.684154098,0.0,1.0
2016-04-20,56.67,57.46,56.63,57.05,32232,54.0421809933536,54.7955482597159,54.00403581531,54.4045601847684,33799.2917092788,0.0,1.0
2016-04-21,57.01,57.285,56.442,56.65,19279,54.3664150067247,54.6286631057749,53.8247534785048,54.0231084043318,20216.4477805655,0.0,1.0
2016-04-22,56.96,57.73,56.71,57.14,30546,54.3187335341702,55.0530282115106,54.0803261713973,54.4903868353666,32031.3093990949,0.0,1.0
2016-04-25,56.83,56.944,56.15,56.65,15743,54.1947617055283,54.3034754629527,53.5462936787861,54.0231084043318,16508.5086057078,0.0,1.0
2016-04-26,57.01,57.67,56.47,57.16,32115,54.3664150067247,54.9958104444451,53.8514551031353,54.5094594243884,33676.6025454048,0.0,1.0
2016-04-27,57.38,57.8325,56.83,56.83,32440,54.7192579036286,55.1507752302475,54.1947617055283,54.1947617055283,34017.405778388,0.0,1.0
2016-04-28,56.59,57.18,56.44,57.18,120146,53.9658906372663,54.5285320134103,53.8228462196026,54.5285320134103,125988.139169242,0.0,1.0
2016-04-29,56.44,56.59,55.84,56.27,19810,53.8228462196026,53.9658906372663,53.2506685489477,53.660729212917,20773.2678319934,0.0,1.0
2016-05-02,56.72,56.72,55.47,56.71,27471,54.0898624659082,54.0898624659082,52.8978256520439,54.0803261713973,28806.7865024075,0.0,1.0
2016-05-03,54.86,56.72,54.73,56.07,31340,52.3161116868781,54.0898624659082,52.1921398582362,53.4700033226987,32863.9179129063,0.0,1.0
2016-05-04,54.48,54.78,53.38,54.51,47347,51.9537324954633,52.2398213307908,50.9047400992627,51.9823413789961,49649.2636063298,0.0,1.0
2016-05-05,55.23,56.67,54.82,56.51,43671,52.6689545837819,54.0421809933536,52.2779665088344,53.889600281179,45794.5168849564,0.0,1.0
2016-05-06,55.69,56.17,54.626,55.17,30379,53.107624131284,53.5653662678079,52.0929623953227,52.6117368167164,31856.1889686082,0.0,1.0
2016-05-09,54.87,55.64,54.85,55.64,30428,52.325647981389,53.0599426587294,52.3065753923672,53.0599426587294,31907.5716098887,0.0,1.0
2016-05-10,56.32,56.44,55.27,55.27,15797,53.7084106854716,53.8228462196026,52.7070997618256,52.7070997618256,16565.1343736497,0.0,1.0
2016-05-11,55.37,56.06,55.12,55.95,15831,52.8024627069347,53.4604670281878,52.5640553441619,53.3555677885678,16600.7876349464,0.0,1.0
2016-05-12,54.94,55.37,54.705,55.37,20334,52.3924020429654,52.8024627069347,52.1682991219589,52.8024627069347,21322.7475060956,0.0,1.0
2016-05-13,53.7,55.06,53.02,55.06,33035,51.209901523612,52.5068375770964,50.5614334968698,52.5068375770964,34641.3378510804,0.0,1.0
2016-05-16,55.13,55.56,53.97,53.97,34849,52.5735916386728,52.9836523026421,51.4673814754067,51.4673814754067,36543.544203793,0.0,1.0
2016-05-17,53.26,55.13,52.82,55.13,27747,50.7903045651317,52.5735916386728,50.3707076066515,52.5735916386728,29096.2070941101,0.0,1.0
2016-05-18,53.76,54.3,53.02,53.02,41594,51.2671192906774,51.7820791942668,50.5614334968698,50.5614334968698,43616.5220698605,0.0,1.0
2016-05-19,57.16,60.93,56.45,58.0,704382,54.5094594243884,58.1046424550033,53.8323825141135,55.3105081633053,738632.80878522,0.0,1.0
2016-05-20,57.46,57.53,56.57,57.46,1260270,54.7955482597159,54.8623023212923,53.9468180482445,54.7955482597159,1321551.0474824,0.0,1.0
2016-05-23,57.69,58.2,56.81,57.36,140714,55.0148830334669,55.5012340535236,54.1756891165064,54.7001853146067,147556.265003086,0.0,1.0
2016-05-24,60.43,60.79,58.23,58.69,180491,57.6278277294576,57.9711343318505,55.5298429370563,55.9685124845584,189267.434844236,0.0,1.0
2016-05-25,60.83,61.63,60.18,60.91,85243,58.0092795098941,58.7721830707673,57.3894203666847,58.0855698659815,89387.9691975072,0.0,1.0
2016-05-26,60.4,61.63,59.93,61.63,57673,57.5992188459248,58.7721830707673,57.1510130039118,58.7721830707673,60477.3687872063,0.0,1.0
2016-05-27,61.02,61.69,59.93,60.4,66938,58.1904691056015,58.8294008378328,57.1510130039118,57.5992188459248,70192.8824905592,0.0,1.0
2016-05-31,61.64,61.65,60.98,61.09,124096,58.7817193652782,58.7912556597892,58.1523239275579,58.2572231671779,130130.209231654,0.0,1.0
2016-06-01,61.49,61.7299,60.14,61.23,100146,58.6386749476145,58.8674506529314,57.351275188641,58.3907312903307,105015.63252412,0.0,1.0
2016-06-02,61.62,61.7,60.94,61.49,59225,58.7626467762564,58.8389371323437,58.1141787495142,58.6386749476145,62104.8353028678,0.0,1.0
2016-06-03,61.94,62.93,61.2,61.47,59825,59.0678082006057,60.0119013571862,58.362122406798,58.6196023585927,62734.0105022214,0.0,1.0
2016-06-06,61.95,62.29,61.62,61.83,54404,59.0773444951166,59.4015785084877,58.7626467762564,58.9629089609856,57049.4125760611,0.0,1.0
2016-06-07,62.37,62.71,61.23,61.85,64653,59.477868864575,59.8021028779461,58.3907312903307,58.9819815500074,67796.773606354,0.0,1.0
2016-06-08,62.57,63.02,62.13,62.43,42086,59.6685947547933,60.0977280077845,59.2489977963131,59.5350866316405,44132.4457333304,0.0,1.0
2016-06-09,62.84,62.89,61.26,62.13,61538,59.926074706588,59.9737561791426,58.4193401738635,59.2489977963131,64530.3056963762,0.0,1.0
2016-06-10,62.52,62.878,61.92,62.32,74222,59.6209132822387,59.9623126257295,59.0487356115839,59.4301873920204,77831.0694107126,0.0,1.0
2016-06-13,61.77,62.76,61.18,62.53,81006,58.9056911939201,59.8497843505007,58.3430498177762,59.6304495767496,84944.9436647381,0.0,1.0
2016-06-14,62.5,62.78,61.422,61.71,99388,59.6018406932169,59.8688569395225,58.5738281449403,58.8484734268546,104220.77452227,0.0,1.0
2016-06-15,62.34,62.81,61.31,62.81,85304,59.4492599810423,59.8974658230553,58.4670216464181,59.8974658230553,89451.9353427747,0.0,1.0
2016-06-16,63.43,63.52,61.33,61.68,80060,60.488716082732,60.5745427333302,58.4860942354399,58.8198645433219,83952.9441004237,0.0,1.0
2016-06-17,64.49,64.97,63.45,63.72,165189,61.4995633008889,61.9573054374128,60.5077886717538,60.7652686235485,173221.370010054,0.0,1.0
2016-06-20,64.88,65.31,64.26,65.24,73376,61.8714787868146,62.2815394507839,61.2802285271379,62.2147853892075,76943.9323796239,0.0,1.0
2016-06-21,63.94,64.88,63.6001,64.88,73531,60.9750671027886,61.8714787868146,60.6509284523626,61.8714787868146,77106.4693061237,0.0,1.0
2016-06-22,63.36,63.9799,63.19,63.78,56523,60.4219620211556,61.0131169178872,60.25984501447,60.822486390614,59271.4496551118,0.0,1.0
2016-06-23,64.08,64.365,63.1,63.98,78705,61.1085752259414,61.3803596195025,60.1740183638718,61.0132122808323,82532.0567752168,0.0,1.0
2016-06-24,60.37,62.33,60.14,61.8,207495,57.5706099623921,59.4397236865314,57.351275188641,58.9343000774529,217584.51331648,0.0,1.0
2016-06-27,59.12,59.67,58.215,59.61,77552,56.3785731485277,56.903069346628,55.51553849529,56.8458515795625,81322.9917671255,0.0,1.0
2016-06-28,59.63,60.765,58.75,59.96,84873,56.8649241685844,57.9472935955732,56.0257302516239,57.1796218874446,88999.9778245724,0.0,1.0
2016-06-29,63.66,63.79,60.77,60.77,216613,60.708050856483,60.8320226851249,57.9520617428287,57.9520617428287,227145.879095992,0.0,1.0
2016-06-30,65.97,66.01,63.57,64.58,219183,62.9109348885043,62.949080066548,60.6222242058848,61.5853899514872,229840.84619989,0.0,1.0
2016-07-01,64.18,66.37,63.79,65.84,68522,61.2039381710506,63.2923866689409,60.8320226851249,62.7869630598624,71853.9050168528,0.0,1.0
2016-07-05,63.38,64.105,62.7,63.9,50971,60.4410346101774,61.1324159622187,59.7925665834352,60.936921924745,53449.4818104259,0.0,1.0
2016-07-06,62.99,63.87,62.67,63.22,85219,60.0691191242517,60.9083130412122,59.7639576999025,60.2884538980028,89362.802189533,0.0,1.0
2016-07-07,64.23,64.76,63.11,63.24,82393,61.2516196436052,61.7570432526836,60.1835546583827,60.3075264870246,86399.3870005772,0.0,1.0
2016-07-08,65.13,66.49,64.9,64.9,66006,62.1098861495875,63.4068222030719,61.8905513758364,61.8905513758364,69215.5636808964,0.0,1.0
2016-07-11,64.99,65.5,64.76,65.17,35317,61.9763780264347,62.4627290464913,61.7570432526836,62.1480313276311,37034.3008592888,0.0,1.0
2016-07-12,65.61,66.09,64.79,65.51,59718,62.5676282861114,63.0253704226353,61.7856521362164,62.4722653410022,62621.80759167,0.0,1.0
2016-07-13,65.41,65.96,65.07,65.92,41846,62.4627290464913,62.9879469180028,62.1380489077387,62.9497492546202,43820.4814580344,0.09,1.0
2016-07-14,65.57,66.0,64.97,65.8,54900,62.6155197000219,63.0261445813855,62.0425547492821,62.8351562644722,57490.4275688498,0.0,1.0
2016-07-15,66.03,66.25,65.3411,66.09,69240,63.0547928289225,63.2648799775271,62.3969335713147,63.1120893239965,72507.0529119702,0.0,1.0
2016-07-18,66.15,66.5299,65.92,66.1,40717,63.1693858190705,63.5321681270473,62.9497492546202,63.1216387398421,42638.2101879938,0.0,1.0
2016-07-19,66.79,67.71,66.11,66.19,138919,63.780548433193,64.6590946909941,63.1311881556878,63.2075834824531,145473.819807597,0.0,1.0
2016-07-20,66.82,67.48,66.49,67.04,46983,63.80919668073,64.4394581265439,63.4940659578231,64.0192838293346,49199.868095943,0.0,1.0
2016-07-21,66.74,67.15,66.24,66.85,54529,63.7328013539647,64.1243274036369,63.2553305616815,63.837844928267,57101.922129359,0.0,1.0
2016-07-22,66.7,67.24,66.35,66.64,41721,63.694603690582,64.2102721462479,63.3603741359838,63.637307195508,43689.5833989068,0.0,1.0
2016-07-25,66.49,66.98,66.3,66.43,56701,63.4940659578231,63.9619873342606,63.3126270567554,63.4367694627491,59376.4068047605,0.0,1.0
2016-07-26,67.43,68.04,66.51,66.75,50478,64.3917110473155,64.9742254139011,63.5131647895144,63.7423507698103,52859.7778291512,0.0,1.0
2016-07-27,67.59,67.99,67.08,67.58,61673,64.5445017008462,64.9264783346727,64.0574814927173,64.5349522850005,64583.0080046206,0.0,1.0
2016-07-28,66.94,67.6499,66.55,67.38,40714,63.923789670878,64.6017027017617,63.5513624528971,64.3439639680872,42635.0686345747,0.0,1.0
2016-07-29,67.13,67.84,66.22,66.6,60812,64.1052285719456,64.7832370969878,63.2362317299901,63.5991095321254,63681.3821733496,0.0,1.0
2016-08-01,66.65,67.04,66.06,66.21,52834,63.6468566113537,64.0192838293346,63.0834410764595,63.2266823141445,55326.9444475885,0.0,1.0
2016-08-02,66.02,66.75,65.68,66.57,107378,63.0452434130768,63.7423507698103,62.7205632743242,63.5704612845884,112444.574344043,0.0,1.0
2016-08-03,65.49,66.1,65.1,66.0,81264,62.5391243732566,63.1216387398421,62.1666971552757,63.0261445813855,85098.399015574,0.0,1.0
2016-08-04,65.49,66.26,65.08,65.66,45238,62.5391243732566,63.2744293933728,62.1475983235844,62.7014644426329,47372.5311905215,0.0,1.0
2016-08-05,63.26,67.41,62.2505,65.73,105676,60.4096046396734,64.3726122156242,59.4455911100536,62.7683103535526,110662.266370961,0.0,1.0
2016-08-08,63.64,63.98,62.84,63.02,70626,60.7724824418087,61.0971625805613,60.0085291741555,60.1804186593775,73958.4505915772,0.0,1.0
2016-08-09,64.56,64.63,63.0,63.53,82588,61.6510286996098,61.7178746105295,60.1613198276862,60.6674388675064,86484.8712578538,0.0,1.0
2016-08-10,64.86,65.28,63.46,64.73,86147,61.9375111749798,62.3385866404977,60.6005929565867,61.8133687689861,90211.8007973352,0.0,1.0
2016-08-11,64.9,65.07,64.03,65.06,45701,61.9757088383624,62.1380489077387,61.1449096597896,62.1284994918931,47857.3776015302,0.0,1.0
2016-08-12,64.74,64.98,64.37,64.86,34525,61.8229181848318,62.0521041651277,61.4695897985422,61.9375111749798,36154.0439310481,0.0,1.0
2016-08-15,64.73,65.38,64.32,64.74,32424,61.8133687689861,62.4340807989543,61.4218427193139,61.8229181848318,33953.9093532311,0.0,1.0
2016-08-16,64.85,64.95,64.3,64.74,35500,61.9279617591341,62.0234559175907,61.4027438876225,61.8229181848318,37175.0487922435,0.0,1.0
2016-08-17,64.86,65.31,64.4025,64.79,46630,61.9375111749798,62.3672348880347,61.5006254000406,61.8706652640601,48830.2119769666,0.0,1.0
2016-08-18,64.88,65.07,64.05,65.06,39950,61.9566100066711,62.1380489077387,61.1640084914809,62.1284994918931,41835.0196971867,0.0,1.0
2016-08-19,65.73,66.13,64.22,64.69,48572,62.7683103535526,63.1502869873791,61.3263485608572,61.7751711056035,50863.8442235733,0.0,1.0
2016-08-22,65.7,66.0,65.14,65.53,22045,62.7396621060156,63.0261445813855,62.2048948186584,62.5773220366393,23085.1817077467,0.0,1.0
2016-08-23,66.77,66.9,65.2,65.2,34040,63.7614496015017,63.8855920074953,62.2621913137324,62.2621913137324,35646.1594616329,0.0,1.0
2016-08-24,66.52,67.06,66.07,66.67,27558,63.5227142053601,64.0383826610259,63.0929904923052,63.665955443045,28858.3097075112,0.0,1.0
2016-08-25,65.48,66.4,64.9,66.2,44972,62.529574957411,63.4081212152121,61.9757088383624,63.2171328982988,47093.9801206979,0.0,1.0
2016-08-26,65.42,66.24,64.72,65.49,37204,62.472278462337,63.2553305616815,61.8038193531405,62.5391243732566,38959.4511342712,0.0,1.0
2016-08-29,64.78,65.34,64.732,65.31,24950,61.8611158482144,62.3958831355717,61.8152786521552,62.3672348880347,26127.2526018726,0.0,1.0
2016-08-30,64.87,65.54,64.63,64.87,34450,61.9470605908254,62.5868714524849,61.7178746105295,61.9470605908254,36075.5050955715,0.0,1.0
2016-08-31,64.82,65.36,64.1,64.52,36920,61.8993135115971,62.414981967263,61.2117555707093,61.6128310362272,38662.0507439333,0.0,1.0
2016-09-01,64.42,64.67,63.8,64.62,26311,61.5173368777705,61.7560722739121,60.9252730953393,61.7083251946838,27552.4706696541,0.0,1.0
2016-09-02,65.16,65.255,64.23,64.23,26745,62.2239936503497,62.3147131008835,61.3358979767029,61.3358979767029,28006.9487309451,0.0,1.0
2016-09-06,65.18,65.39,64.21,64.98,30628,62.243092482041,62.4436302148,61.3167991450116,62.0521041651277,32073.1660396855,0.0,1.0
2016-09-07,65.78,65.85,64.958,65.17,34753,62.8160574327809,62.8829033437005,62.0310954502673,62.2335430661954,36392.8019908969,0.0,1.0
2016-09-08,65.36,65.66,64.7001,65.55,25179,62.414981967263,62.7014644426329,61.7848160156076,62.5964208683306,26367.0578461943,0.0,1.0
2016-09-09,63.13,65.86,63.02,64.59,40052,60.2854622336798,62.8924527595462,60.1804186593775,61.6796769471468,41941.8325134348,0.0,1.0
2016-09-12,63.78,63.99,61.73,62.95,36220,60.906174263648,61.106711996407,58.9485440152868,60.1135727484578,37929.0216128186,0.0,1.0
2016-09-13,62.16,63.37,62.01,63.21,27953,59.3591688966503,60.5146482139757,59.2159276589654,60.3618575604451,29271.9475743545,0.0,1.0
2016-09-14,62.65,62.87,61.492,62.27,43830,59.8270902730879,60.0371774216925,58.72126791816,59.4642124709527,45898.095452508,0.0,1.0
2016-09-15,63.89,64.02,62.2,62.82,25917,61.0112178379503,61.1353602439439,59.397366560033,59.9894303424642,27139.8799872838,0.0,1.0
2016-09-16,64.2,64.38,63.44,64.0,91490,61.3072497291659,61.4791392143879,60.5814941248954,61.1162614122526,95806.9074366862,0.0,1.0
2016-09-19,64.53,64.72,63.55,64.2,31111,61.6223804520728,61.8038193531405,60.6865376991977,61.3072497291659,32578.9561401546,0.0,1.0
2016-09-20,64.22,64.87,64.0801,64.87,17497,61.3263485608572,61.9470605908254,61.1927522331764,61.9470605908254,18322.5867244475,0.0,1.0
2016-09-21,64.44,64.97,63.8901,64.64,34808,61.5364357094618,62.0425547492821,61.0113133321088,61.7274240263751,36450.397136913,0.0,1.0
2016-09-22,64.91,65.38,64.46,64.99,53626,61.9852582542081,62.4340807989543,61.5555345411532,62.0616535809734,56156.3145502211,0.0,1.0
2016-09-23,64.62,64.82,64.08,64.69,34651,61.7083251946838,61.8993135115971,61.1926567390179,61.7751711056035,36285.9891746487,0.0,1.0
2016-09-26,63.75,64.89,63.7,64.2,28484,60.877526016111,61.9661594225168,60.8297789368827,61.3072497291659,29828.0025295286,0.0,1.0
2016-09-27,64.21,64.63,63.43,63.87,37999,61.3167991450116,61.7178746105295,60.5719447090497,60.992119006259,39791.9627903228,0.0,1.0
2016-09-28,65.32,65.5099,64.545,65.4799,43134,62.3767843038803,62.5581277107895,61.6367045758413,62.5294794632525,45169.2550592854,0.0,1.0
2016-09-29,64.57,66.33,64.49,65.16,17862,61.6605781154555,63.3412753042924,61.5841827886902,62.2239936503497,18704.8090571001,0.0,1.0
2016-09-30,65.89,66.34,64.37,64.37,44317,62.9211010070832,63.3508247201381,61.4695897985422,61.4695897985422,46408.0742908692,0.0,1.0
2016-10-03,66.01,66.78,65.62,65.62,30530,63.0356939972312,63.7709990173473,62.6632667792503,62.6632667792503,31970.5419613294,0.0,1.0
2016-10-04,65.42,66.48,64.85,65.96,38702,62.472278462337,63.4845165419774,61.9279617591341,62.9879469180028,40528.1334748565,0.0,1.0
2016-10-05,66.11,66.6,65.62,65.62,231672,63.1311881556878,63.5991095321254,62.6632667792503,62.6632667792503,242603.321233708,0.0,1.0
2016-10-06,66.57,66.87,65.295,66.1,127787,63.5704612845884,63.8569437599583,62.3529107642662,63.1216387398421,133816.562253927,0.0,1.0
2016-10-07,66.08,66.7,65.97,66.46,54156,63.1025399081508,63.694603690582,62.9974963338485,63.4654177102861,56711.3223209222,0.0,1.0
2016-10-10,66.02,66.37,65.62,66.33,25718,63.0452434130768,63.3794729676751,62.6632667792503,63.3412753042924,26931.4902771527,0.0,1.0
2016-10-11,65.1,66.48,64.76,65.89,41266,62.1666971552757,63.4845165419774,61.8420170165231,62.9211010070832,43213.1144636823,0.0,1.0
2016-10-12,65.24,65.527,64.72,64.79,71342,62.386333719726,62.6607800375917,61.8890790671469,61.9560171934557,74605.3150183489,0.09,1.0
2016-10-13,64.79,65.34,63.55,64.92,36317,61.9560171934557,62.4819596144527,60.7702560988441,62.0803308566004,37978.2067438728,0.0,1.0
2016-10-14,65.06,65.7,64.65,65.32,23261,62.2142071092179,62.826212835469,61.8221409408382,62.4628344355074,24325.0011583893,0.0,1.0
2016-10-17,65.15,65.84,64.97,64.97,38249,62.3002704144719,62.9600890880864,62.1281438039638,62.1281438039638,39998.5799968718,0.0,1.0
2016-10-18,65.41,65.67,64.8,65.67,28495,62.5488977407615,62.797525067051,61.9655797829283,62.797525067051,29798.4139980355,0.0,1.0
2016-10-19,65.25,65.79,64.31,65.25,30629,62.3958963091987,62.9122761407231,61.4970128987673,62.3958963091987,32030.0271046089,0.0,1.0
2016-10-20,65.06,65.5499,64.9,65.1,37841,62.2142071092179,62.6826783674842,62.0612056776551,62.2524574671086,39571.9173223254,0.0,1.0
2016-10-21,65.06,65.27,64.18,64.5,20866,62.2142071092179,62.415021488144,61.3726992356225,61.6787020987481,21820.4494291282,0.0,1.0
2016-10-24,65.41,66.3,65.12,65.6,29433,62.5488977407615,63.3999682038295,62.2715826460539,62.7305869407423,30779.3198527524,0.0,1.0
2016-10-25,64.47,65.75,64.21,65.21,45312,61.6500143303301,62.8740257828324,61.4013870040406,62.357645951308,47384.6546790309,0.0,1.0
2016-10-26,64.66,65.3199,64.34,64.35,51846,61.8317035303109,62.4627388096127,61.5257006671853,61.535263256658,54217.5319228689,0.0,1.0
2016-10-27,64.11,65.01,63.595,65.01,32009,61.3057611093138,62.1663941618545,60.8132877514711,62.1663941618545,33473.150856751,0.0,1.0
2016-10-28,64.11,64.81,63.79,64.15,29890,61.3057611093138,61.975142372401,60.9997582461883,61.3440114672045,31257.2238779183,0.0,1.0
2016-10-31,64.92,65.0,63.96,64.19,29669,62.0803308566004,62.1568315723818,61.1623222672237,61.3822618250952,31026.1149292057,0.0,1.0
2016-11-01,63.27,64.885,63.15,64.06,29393,60.5025035936092,62.0468617934461,60.3877525199371,61.2579481619505,30737.4901787773,0.0,1.0
2016-11-02,63.27,63.63,62.7501,63.19,54664,60.5025035936092,60.8467568146255,60.0053445669249,60.4260028778278,57164.4324544171,0.0,1.0
2016-11-03,63.04,63.55,62.04,63.55,40856,60.2825640357377,60.7702560988441,59.3263050884703,60.7702560988441,42724.8289982011,0.0,1.0
2016-11-04,63.41,64.64,58.2993,59.99,83872,60.6363798462266,61.8125783513656,55.7492272444271,57.3659742465721,87708.4603910594,0.0,1.0
2016-11-07,65.09,65.395,62.98,64.37,54160,62.2428948776359,62.5345538565524,60.2251884989016,61.5543884356034,56637.3785623304,0.0,1.0
2016-11-08,65.99,66.71,64.77,64.79,43551,63.1035279301766,63.7920343722091,61.9368920145103,61.9560171934557,45543.1032822757,0.0,1.0
2016-11-09,70.02,70.39,65.64,65.75,71017,66.9572514876642,67.3110672981532,62.768837298633,62.8740257828324,74265.448917301,0.0,1.0
2016-11-10,71.38,72.5,69.23,70.57,69008,68.2577636559479,69.3287736768874,66.201806919323,67.4831939086613,72164.5535418999,0.0,1.0
2016-11-11,72.93,73.26,70.61,71.12,127983,69.7399650242124,70.0555304768107,67.521444266552,68.0091363296584,133837.179108987,0.0,1.0
2016-11-14,73.47,75.16,73.3,73.35,79497,70.2563448557368,71.8724224766187,70.0937808347013,70.1415937820647,83133.3398000292,0.0,1.0
2016-11-15,73.32,73.56,72.19,73.26,43522,70.1129060136467,70.3424081609909,69.0323334032345,70.0555304768107,45512.7767686437,0.0,1.0
2016-11-16,73.41,73.83,72.21,72.91,70817,70.1989693189008,70.6005980767531,69.0514585821799,69.7208398452671,74056.3005474252,0.0,1.0
2016-11-17,74.24,74.85,73.54,73.54,54802,70.9926642451327,71.5759822029658,70.3232829820455,70.3232829820455,57308.7448296313,0.0,1.0
2016-11-18,73.61,74.47,73.39,74.24,41559,70.3902211083542,71.2126038030042,70.1798441399554,70.9926642451327,43459.9855183141,0.0,1.0
2016-11-21,73.11,73.93,72.86,73.93,48291,69.9120916347205,70.6962239714798,69.6730268979037,70.6962239714798,50499.919648329,0.0,1.0
2016-11-22,73.64,73.76,72.88,73.55,82159,70.4189088767723,70.5336599504444,69.692152076849,70.3328455715182,85917.1046030742,0.0,1.0
2016-11-23,74.92,75.67,73.0,73.82,56832,71.6429203292746,72.3601145397251,69.8069031505211,70.5910354872804,59431.6007838693,0.0,1.0
2016-11-25,74.67,75.18,73.51,75.18,19425,71.4038555924577,71.8915476555641,70.2945952136275,71.8915476555641,20313.5354241741,0.0,1.0
2016-11-28,73.96,74.65,73.85,74.32,40035,70.7249117398978,71.3847304135124,70.6197232556984,71.0691649609141,41866.2749398615,0.0,1.0
2016-11-29,74.06,74.39,73.12,74.25,51840,70.8205376346246,71.1361030872228,69.9216542241932,71.0022268346054,54211.2574717727,0.0,1.0
2016-11-30,73.07,74.59,73.0,74.59,36039,69.8738412768298,71.3273548766763,69.8069031505211,71.3273548766763,37687.4905097457,0.0,1.0
2016-12-01,73.36,73.765,72.95,73.06,56245,70.1511563715374,70.5384412451807,69.7590902031578,69.8642786873572,58817.7503182842,0.0,1.0
2016-12-02,72.29,73.25,72.22,73.12,37582,69.1279592979613,70.045967887338,69.0610211716525,69.9216542241932,39301.0701833364,0.0,1.0
2016-12-05,73.03,73.81,72.79,72.95,72907,69.8355909189391,70.5814728978077,69.606088771595,69.7590902031578,76241.901012626,0.0,1.0
2016-12-06,73.46,73.64,72.34,73.0,64746,70.2467822662641,70.4189088767723,69.1757722453246,69.8069031505211,67707.6017798494,0.0,1.0
2016-12-07,75.43,75.61,72.63,73.39,77885,72.1306123923809,72.3027390028891,69.4530873400322,70.1798441399554,81447.6039388314,0.0,1.0
2016-12-08,75.9,76.17,75.35,75.7,52646,72.5800540975966,72.8382440133588,72.0541116765995,72.3888023081431,55054.1254023716,0.0,1.0
2016-12-09,75.91,76.145,75.27,75.9,49257,72.5896166870693,72.8143375396771,71.9776109608181,72.5800540975966,51510.1062748285,0.0,1.0
2016-12-12,75.34,76.43,75.21,75.93,38871,72.0445490871269,73.0868713396484,71.9202354239821,72.6087418660146,40649.0314271851,0.0,1.0
2016-12-13,74.94,75.53,74.45,75.53,40152,71.6620455082199,72.2262382871077,71.1934786240589,72.2262382871077,41988.6267362387,0.0,1.0
2016-12-14,74.42,75.52,74.2312,74.56,35112,71.1647908556408,72.216675697635,70.9842491663968,71.2986671082583,36718.087815372,0.0,1.0
2016-12-15,74.82,75.42,74.13,74.64,61753,71.5472944345478,72.1210498029083,70.8874757609333,71.3751678240397,64577.6964246601,0.0,1.0
2016-12-16,71.5,74.48,71.43,74.48,141964,68.37251472962,71.2221663924769,68.3055766033113,71.2221663924769,148457.695905145,0.0,1.0
2016-12-19,72.96,73.415,70.75,71.61,64678,69.7686527926304,70.2037506136371,67.6553205191694,68.4777032138194,67636.4913340917,0.0,1.0
2016-12-20,73.51,73.95,72.94,73.32,52252,70.2945952136275,70.7153491504252,69.7495276136851,70.1129060136467,54642.1031137166,0.0,1.0
2016-12-21,73.41,74.24,72.72,73.15,45917,70.1989693189008,70.9926642451327,69.5391506452862,69.9503419926112,48017.3284979048,0.0,1.0
2016-12-22,74.78,75.05,72.825,73.19,55357,71.5090440766571,71.7672339924193,69.6395578347493,69.9885923505019,57889.1315560363,0.0,1.0
2016-12-23,74.89,76.37,74.38,75.09,68623,71.6142325608565,73.0294958028123,71.1265404977501,71.80548435031,71761.9429298892,0.0,1.0
2016-12-27,76.31,76.9345,74.94,75.21,88750,72.9721202659763,73.5693039785448,71.6620455082199,71.9202354239821,92809.5891323268,0.0,1.0
2016-12-28,77.6,77.7,76.19,76.66,106307,74.2056943079512,74.301320202678,72.8573691923042,73.3068108975199,111169.678781862,0.0,1.0
2016-12-29,77.22,78.91,76.48,77.57,92615,73.8423159079896,75.4583935288715,73.1346842870117,74.1770065395332,96851.3813801741,0.0,1.0
2016-12-30,76.1,77.2,75.38,77.2,48423,72.7713058870501,73.8231907290443,72.0827994450176,73.8231907290443,50637.9575724469,0.0,1.0
2017-01-03,77.53,78.99,77.07,77.35,97182,74.1387561816425,75.5348942446529,73.6988770658995,73.9666295711344,101627.284406285,0.0,1.0
2017-01-04,79.44,79.5,78.01,78.01,144227,75.9652107709232,76.0225863077593,74.5977604763309,74.5977604763309,150824.209710289,0.0,1.0
2017-01-05,77.64,79.59,77.2,78.98,46610,74.2439446658419,76.1086496130134,73.8231907290443,75.5253316551803,48742.027599524,0.0,1.0
2017-01-06,77.41,78.72,77.0565,78.08,39075,74.0240051079704,75.2767043288907,73.6859675701114,74.6646986026396,40862.3627644583,0.0,1.0
2017-01-09,76.45,77.49,75.96,77.49,48317,73.1059965185937,74.1005058237518,72.6374296344326,74.1005058237518,50527.1089364128,0.0,1.0
2017-01-10,77.97,78.27,76.8,76.8,62927,74.5595101184402,74.8463878026204,73.4406871501373,73.4406871501373,65805.3973558302,0.0,1.0
2017-01-11,78.24,78.3,77.12,77.77,54905,74.9133259289291,74.9707747985065,73.840947030151,74.4633097839061,57343.1648739696,0.1,1.0
2017-01-12,77.27,77.85,75.55,77.85,49917,73.9845692040945,74.539908276676,72.3377016095423,74.539908276676,52133.662890701,0.0,1.0
2017-01-13,77.2,78.3,76.81,77.66,39038,73.9175455229208,74.9707747985065,73.5441278706678,74.3579868563476,40771.5594271929,0.0,1.0
2017-01-17,76.5,77.05,76.1201,76.9,56220,73.2473087111845,73.7739233489773,72.8835616186436,73.6303011750338,58716.5600439772,0.0,1.0
2017-01-18,76.8,77.14,76.25,76.55,46071,73.5345530590715,73.8600966533434,73.0079384212787,73.2951827691657,48116.8736710437,0.0,1.0
2017-01-19,76.54,77.06,75.5482,77.06,42563,73.2856079575695,73.7834981605736,72.335978143455,73.7834981605736,44453.094008392,0.0,1.0
2017-01-20,76.51,76.72,76.09,76.58,36113,73.2568835227808,73.4579545663016,72.854741435739,73.3239072039544,37716.6690300275,0.0,1.0
2017-01-23,76.32,77.15,75.8,76.39,23490,73.0749621024523,73.8696714649397,72.5770718994482,73.1419857836259,24533.1198049275,0.0,1.0
2017-01-24,77.32,77.59,75.7,76.54,44950,74.0324432620756,74.2909631751739,72.4813237834858,73.2856079575695,46946.0934538736,0.0,1.0
2017-01-25,77.97,78.92,77.4701,77.95,46020,74.6548060158308,75.564413117473,74.1761611841351,74.6356563926383,48063.6089154008,0.0,1.0
2017-01-26,77.19,78.15,76.815,78.13,23585,73.9079707113246,74.827152624563,73.5489152764659,74.8080030013705,24632.3384673995,0.0,1.0
2017-01-27,77.01,77.17,76.26,77.11,27108,73.7356241025924,73.8888210881321,73.0175132328749,73.8313722185547,28311.784234652,0.0,1.0
2017-01-30,75.52,76.465,75.26,76.26,29282,72.3089771747537,73.2137968705977,72.0600320732516,73.0175132328749,30582.3249948015,0.0,1.0
2017-01-31,75.63,75.93,74.42,75.2,37500,72.4143001023122,72.7015444501992,71.255747899168,72.0025832036742,39165.2615021193,0.0,1.0
2017-02-01,76.17,76.42,75.26,75.89,41349,72.9313399285088,73.1707102184147,72.0600320732516,72.6632452038143,43185.1839426968,0.0,1.0
2017-02-02,76.02,76.465,75.6,76.13,32738,72.7877177545653,73.2137968705977,72.3855756675235,72.8930406821239,34191.7954948368,0.0,1.0
2017-02-03,77.07,77.205,76.28,76.8,27621,73.7930729721698,73.922332928719,73.0366628560674,73.5345530590715,28847.565012001,0.0,1.0
2017-02-06,77.86,78.55,76.29,76.59,58429,74.5494830882722,75.2101450884123,73.0462376676636,73.3334820155506,61023.6550481954,0.0,1.0
2017-02-07,77.87,78.92,77.4,77.98,36485,74.5590578998685,75.564413117473,74.1090417548455,74.664380827427,38105.1884241286,0.0,1.0
2017-02-08,76.73,77.49,75.76,77.49,40873,73.4675293778979,74.1952150592116,72.5387726530633,74.1952150592116,42688.0462233632,0.0,1.0
2017-02-09,77.12,77.7,76.65,77.22,52784,73.840947030151,74.3962861027325,73.390930885128,73.9366951461133,55127.9776834097,0.0,1.0
2017-02-10,77.0,77.68,76.49,77.12,63179,73.7260492909962,74.37713647954,73.2377338995883,73.840947030151,65984.5881717971,0.0,1.0
2017-02-13,77.15,77.595,76.93,77.0,36896,73.8696714649397,74.2957505809721,73.6590256098225,73.7260492909962,38534.4396901918,0.0,1.0
2017-02-14,76.64,77.0,76.135,76.79,45000,73.3813560735318,73.7260492909962,72.897828087922,73.5249782474753,46998.3138025431,0.0,1.0
2017-02-15,76.92,76.97,76.12,76.61,41132,73.6494507982263,73.6973248562075,72.8834658705277,73.3526316387431,42958.5476294712,0.0,1.0
2017-02-16,76.94,76.99,75.825,76.9,40162,73.6686004214188,73.7164744793999,72.6010089284388,73.6303011750338,41945.472865283,0.0,1.0
2017-02-17,77.17,77.9,76.16,76.94,94426,73.8888210881321,74.5877823346572,72.9217651169126,73.6686004214188,98619.1728693097,0.0,1.0
2017-02-21,76.98,77.56,76.22,77.5,52380,73.7068996678037,74.2622387403852,72.97921398649,74.2047898708078,54706.0372661602,0.0,1.0
2017-02-22,77.3,77.72,76.7269,76.99,19123,74.0132936388832,74.415435725925,73.464561186303,73.7164744793999,19972.194552134,0.0,1.0
2017-02-23,76.21,76.44,75.5,76.25,25059,72.9696391748937,73.1898598416071,72.2898275515612,73.0079384212787,26171.7943461762,0.0,1.0
2017-02-24,76.32,76.74,75.63,76.15,26057,73.0749621024523,73.4771041894941,72.4143001023122,72.9121903053164,27214.1125056192,0.0,1.0
2017-02-27,76.7,76.82,75.54,76.25,27864,73.4388049431092,73.553702682264,72.3281267979461,73.0079384212787,29101.3559065347,0.0,1.0
2017-02-28,75.15,76.47,74.77,76.47,27663,71.954709145693,73.2185842763958,71.5908663050362,73.2185842763958,28891.4301048834,0.0,1.0
2017-03-01,77.32,77.79,76.28,76.28,56920,74.0324432620756,74.4824594070986,73.0366628560674,73.0366628560674,59447.6449253501,0.0,1.0
2017-03-02,75.98,77.24,75.56,77.19,40014,72.7494185081804,73.9558447693058,72.3472764211386,73.9079707113246,41790.9006332213,0.0,1.0
2017-03-03,76.14,76.5,75.41,76.28,24808,72.9026154937201,73.2473087111845,72.2036542471951,73.0366628560674,25909.6481958553,0.0,1.0
2017-03-06,76.01,76.21,74.06,75.56,33252,72.7781429429691,72.9696391748937,70.9110546817036,72.3472764211386,34728.6206791592,0.0,1.0
2017-03-07,75.62,76.24,74.88,75.8,54117,72.404725290716,72.9983636096824,71.6961892325947,72.5770718994482,56520.1721789383,0.0,1.0
2017-03-08,73.68,77.605,70.53,71.2,89362,70.5472118410467,74.3053253925683,67.5311461882333,68.1726585651809,93330.2959560636,0.0,1.0
2017-03-09,73.17,75.55,72.97,73.95,37771,70.0588964496388,72.3377016095423,69.8674002177142,70.805731754145,39448.2957919079,0.0,1.0
2017-03-10,73.21,73.72,72.3512,73.53,36873,70.0971956960238,70.5855110874317,69.2749108761393,70.4035896671032,38510.4183298038,0.0,1.0
2017-03-13,73.55,74.33,73.17,73.17,25436,70.4227392902957,71.1695745948019,70.0588964496388,70.0588964496388,26565.5357751442,0.0,1.0
2017-03-14,73.65,74.24,72.67,72.78,19377,70.518487406258,71.0834012904358,69.5801558698272,69.6854787973857,20237.4739233751,0.0,1.0
2017-03-15,76.14,76.62,73.53,73.7,69760,72.9026154937201,73.3622064503393,70.4035896671032,70.5663614642392,72857.8304636758,0.0,1.0
2017-03-16,76.35,77.02,75.8,76.47,33954,73.103686537241,73.7451989141886,72.5770718994482,73.2185842763958,35461.7943744789,0.0,1.0
2017-03-17,77.83,78.47,76.1,76.29,105057,74.5207586534835,75.1335465956425,72.8643162473352,73.0462376676636,109722.263403417,0.0,1.0
2017-03-20,77.01,77.79,76.8,77.7,24201,73.7356241025924,74.4824594070986,73.5345530590715,74.3962861027325,25275.6931630077,0.0,1.0
2017-03-21,74.97,77.5,74.455,77.5,40352,71.7823625369608,74.2047898708078,71.2892597397548,74.2047898708078,42143.9101902271,0.0,1.0
2017-03-22,74.52,75.675,73.35,74.86,30512,71.3514960151303,72.4573867544953,70.231243058371,71.6770396094023,31866.945572071,0.0,1.0
2017-03-23,75.3,75.75,73.85,73.85,22349,72.0983313196365,72.529197841467,70.7099836381827,70.7099836381827,23341.4514482897,0.0,1.0
2017-03-24,74.33,75.63,73.68,75.63,34786,71.1695745948019,72.4143001023122,70.5472118410467,72.4143001023122,36330.7409763392,0.0,1.0
2017-03-27,73.46,74.21,72.85,73.43,37102,70.3365659859296,71.0546768556471,69.7525024785594,70.3078415511409,38749.5875267101,0.0,1.0
2017-03-28,74.05,74.6,72.64,73.49,50174,70.9014798701074,71.4280945079002,69.5514314350385,70.3652904207183,52402.0754828622,0.0,1.0
2017-03-29,76.43,76.98,72.82,73.93,60564,73.1802850300109,73.7068996678037,69.7237780437707,70.7865821309526,63253.4639363827,0.0,1.0
2017-03-30,77.25,77.68,75.54,76.4,36842,73.965419580902,74.37713647954,72.3281267979461,73.1515605952222,38478.0417136288,0.0,1.0
2017-03-31,76.19,78.0,76.07,77.48,48300,72.9504895517013,74.6835304506195,72.8355918125465,74.1856402476154,50444.8568147296,0.0,1.0
2017-04-03,74.39,76.915,74.35,76.12,43187,71.2270234643793,73.6446633924282,71.1887242179943,72.8834658705277,45104.8039597873,0.0,1.0
2017-04-04,74.39,75.4,73.63,74.27,32202,71.2270234643793,72.1940794355989,70.4993377830656,71.1121257252245,33631.9933570999,0.0,1.0
2017-04-05,73.07,74.805,72.66,74.23,42961,69.9631483336765,71.624378145623,69.5705810582309,71.0738264788396,44868.7679838012,0.0,1.0
2017-04-06,74.36,74.66,73.0,73.07,30962,71.1982990295906,71.4855433774776,69.8961246525029,69.9631483336765,32336.9287100964,0.0,1.0
2017-04-07,74.16,74.38,73.485,74.24,51886,71.0068027976659,71.217448652783,70.3605030149202,71.0834012904358,54190.1002213056,0.0,1.0
2017-04-10,73.93,74.68,73.42,74.21,16441,70.7865821309526,71.5046930006701,70.2982667395447,71.0546768556471,17171.0950495025,0.0,1.0
2017-04-11,74.82,75.07,73.24,73.92,29461,71.6387403630173,71.8781106529232,70.1259201308125,70.7770073193563,30769.2738430383,0.0,1.0
2017-04-12,72.94,74.7,72.6,74.7,23065,69.9344238988878,71.6219010864672,69.6084339876509,71.6219010864672,24056.2659446853,0.1,1.0
2017-04-13,72.22,73.67,71.72,73.62,26077,69.2440923221508,70.6343434141906,68.7646953938611,70.5864037213617,27197.7128566901,0.0,1.0
2017-04-17,73.09,73.38,71.671,72.22,26571,70.0782429773747,70.3562931957826,68.7177144948888,69.2440923221508,27712.9435255249,0.0,1.0
2017-04-18,73.84,74.205,72.58,73.1904,28499,70.7973383698091,71.1472981274605,69.5892581105193,70.1745058805752,29723.803301868,0.0,1.0
2017-04-19,74.07,74.31,72.75,73.82,43962,71.0178609568223,71.2479714824013,69.7522530661377,70.7781624926775,45851.357618047,0.0,1.0
2017-04-20,76.51,76.86,74.43,74.67,35111,73.3573179668756,73.6928958166783,71.3630267451908,71.5931372707698,36619.9676385799,0.0,1.0
2017-04-21,76.14,76.5,75.37,76.27,42724,73.0025642399413,73.3477300283098,72.2642929703753,73.1272074412966,44560.1520147728,0.0,1.0
2017-04-24,77.32,77.99,76.82,77.61,38386,74.1339409907047,74.7763328746128,73.6545440624151,74.4119912091127,40035.7175180009,0.0,1.0
2017-04-25,78.95,79.9,77.85,78.18,34998,75.6967749769289,76.6076291406791,74.6421017346917,74.9585037073629,36502.1112305266,0.0,1.0
2017-04-26,80.08,80.69,78.23,78.96,40100,76.7802120348634,77.3650762873767,75.0064434001918,75.7063629154947,41823.3802029863,0.0,1.0
2017-04-27,79.87,80.21,79.18,80.21,22261,76.5788653249817,76.9048552362187,75.9172975639421,76.9048552362187,23217.7123865007,0.0,1.0
2017-04-28,79.06,79.875,78.15,79.71,49370,75.8022423011526,76.5836592942646,74.9297398916655,76.4254583079291,51491.7775716069,0.0,1.0
2017-05-01,79.44,80.21,78.31,79.16,36570,76.1665839666527,76.9048552362187,75.0831469087182,75.8981216868105,38141.6711726487,0.0,1.0
2017-05-02,79.51,79.7,78.73,79.38,45242,76.2336995366132,76.4158703693633,75.4858403284814,76.1090563352579,47186.3682579429,0.0,1.0
2017-05-03,79.47,80.34,78.98,79.0,28452,76.1953477823501,77.029498437574,75.7255387926262,75.7447146697578,29674.7833799343,0.0,1.0
2017-05-04,82.87,87.73,80.3866,80.55,91850,79.4552468947194,84.1149850376944,77.0741782312906,77.2308451474556,95797.4431831495,0.0,1.0
2017-05-05,85.44,85.85,82.295,83.03,49300,81.9193471061279,82.3124525873254,78.9039404271863,79.6086539117721,51418.7691772376,0.0,1.0
2017-05-08,84.92,85.58,83.85,85.47,38644,81.4207743007068,82.053578246049,80.394864874167,81.9481109218253,40304.8056001048,0.0,1.0
2017-05-09,83.99,85.86,83.575,84.96,69882,80.5290960140881,82.3220405258912,80.1311965636077,81.4591260549699,72885.3230759375,0.0,1.0
2017-05-10,83.5,85.565,81.84,83.99,56627,80.0592870243643,82.0391963382004,78.4676892224428,80.5290960140881,59060.6621135788,0.0,1.0
2017-05-11,83.37,83.57,81.69,83.12,31674,79.934643823009,80.1264025943248,78.3238701439559,79.6949453588642,33035.2554750471,0.0,1.0
2017-05-12,82.24,82.83,81.67,82.81,34166,78.8512067650745,79.4168951404562,78.3046942668243,79.3977192633246,35634.3543145943,0.0,1.0
2017-05-15,84.29,84.69,82.3043,82.3043,68664,80.8167341710619,81.2002517136935,78.9128572100525,78.9128572100525,71614.9770139116,0.0,1.0
2017-05-16,83.37,84.87,82.8,84.29,88429,79.934643823009,81.3728346078778,79.3881313247588,80.8167341710619,92229.4186526155,0.0,1.0
2017-05-17,83.6,84.51,82.0,82.0,123017,80.1551664100222,81.0276688195093,78.6210962394955,78.6210962394955,128303.90928755,0.0,1.0
2017-05-18,83.23,84.84,82.95,83.43,136449,79.8004126830879,81.3440707921804,79.5319504032457,79.9921714544037,142313.177189957,0.0,1.0
2017-05-19,83.51,84.69,82.51,83.57,215013,80.0688749629301,81.2002517136935,79.1100811063509,80.1264025943248,224253.627121813,0.0,1.0
2017-05-22,84.28,84.59,83.59,84.14,47992,80.8071462324961,81.1043723280356,80.1455784714564,80.672915092575,50054.555179594,0.0,1.0
2017-05-23,84.5,85.0,83.96,84.71,39959,81.0180808809435,81.4974778092331,80.5003321983907,81.2194275908251,41676.3204371853,0.0,1.0
2017-05-24,83.88,84.85,83.33,84.4025,44158,80.4236286898644,81.3536587307462,79.8962920687458,80.924598479927,46055.7811222811,0.0,1.0
2017-05-25,84.18,84.5,83.47,83.88,67574,80.7112668468382,81.0180808809435,80.0305232086669,80.4236286898644,70478.1320158753,0.0,1.0
2017-05-26,84.05,84.59,83.72,83.73,37104,80.5866236454828,81.1043723280356,80.2702216728117,80.2798096113775,38698.6209239802,0.0,1.0
2017-05-30,84.4,84.87,83.416,83.61,53864,80.9222014952856,81.3728346078778,79.9787483404116,80.164754348588,56178.9164901161,0.0,1.0
2017-05-31,85.13,85.81,83.305,84.53,64937,81.6221210105884,82.2741008330623,79.8723222223313,81.0468446966409,67727.8015022774,0.0,1.0
2017-06-01,86.3,86.34,84.33,85.6,57863,82.7439098227861,82.7822615770492,80.855085925325,82.0727541231806,60349.7817627282,0.0,1.0
2017-06-02,87.3,88.1899,86.4,86.42,65721,83.7027036793653,84.5559343323351,82.839789208444,82.8589650855756,68545.4955192136,0.0,1.0
2017-06-05,87.04,88.4,86.8,88.4,46711,83.4534172766547,84.7573769216024,83.2233067510757,84.7573769216024,48718.5015626358,0.0,1.0
2017-06-06,87.3,87.86,85.801,86.34,62409,83.7027036793653,84.2396282390497,82.265471688353,82.7822615770492,65091.1554884832,0.0,1.0
2017-06-07,87.16,87.44,86.71,87.1475,43772,83.5684725394442,83.8369348192864,83.1370153039835,83.556487616237,45653.1919761875,0.0,1.0
2017-06-08,88.93,89.55,85.4,85.4,77545,85.2655376655894,85.8599898566685,81.8809953518648,81.8809953518648,80877.6563052513,0.0,1.0
2017-06-09,90.35,91.3699,88.54,89.05,101623,86.6270249419319,87.604898796257,84.8916080615235,85.3805929283789,105990.458014167,0.0,1.0
2017-06-12,91.34,91.86,89.66,90.49,99854,87.5762308599453,88.0748036653665,85.9654571808922,86.761256081853,104145.431590748,0.0,1.0
2017-06-13,92.09,92.67,90.17,91.37,66832,88.2953262523797,88.8514266891957,86.4544420477476,87.6049946756427,69704.2430355607,0.0,1.0
2017-06-14,92.0,93.38,90.56,92.2,55687,88.2090348052876,89.5321703273669,86.8283716518135,88.4007935766034,58080.2636749053,0.0,1.0
2017-06-15,92.42,92.51,91.1,91.1,44275,88.6117282250509,88.698019672143,87.3461203343663,87.3461203343663,46177.8094385841,0.0,1.0
2017-06-16,92.0,92.39,90.94,91.74,87004,88.2090348052876,88.5829644093535,87.1927133173136,87.959748402577,90743.1763386689,0.0,1.0
2017-06-19,92.24,92.67,91.175,92.54,46825,88.4391453308666,88.8514266891957,87.4180298736097,88.7267834878404,48837.4009477515,0.0,1.0
2017-06-20,90.99,92.12,90.86,92.07,28672,87.2406530101426,88.3240900680771,87.1160098087873,88.2761503752481,29904.2383336665,0.0,1.0
2017-06-21,89.39,91.15,88.91,91.15,40597,85.7065828396158,87.3940600271953,85.2463617884578,87.3940600271953,42341.7398030084,0.0,1.0
2017-06-22,89.73,90.035,88.775,89.16,32655,86.0325727508528,86.3250048771094,85.1169246178196,85.4860602526026,34058.4159732798,0.0,1.0
2017-06-23,90.33,90.51,89.075,90.21,115959,86.6078490648003,86.7804319589846,85.4045627747934,86.4927938020108,120942.577181,0.0,1.0
2017-06-26,91.52,92.14,89.88,89.88,50414,87.7488137541296,88.3432659452087,86.1763918293397,86.1763918293397,52580.6456247719,0.0,1.0
2017-06-27,90.88,91.97,90.69,91.54,39586,87.1351856859189,88.1802709895902,86.9530148531688,87.7679896312612,41287.2899929032,0.0,1.0
2017-06-28,92.13,92.49,91.68,91.99,47350,88.3336780066429,88.6788437950114,87.9022207711822,88.1994468667218,49384.9639055213,0.0,1.0
2017-06-29,90.48,92.6,90.25,92.2,80044,86.7516681432872,88.7843111192351,86.531145556274,88.4007935766034,83484.0559842354,0.0,1.0
2017-06-30,90.81,91.38,90.28,90.78,44563,87.0680701159583,87.6145826142085,86.5599093719713,87.0393063002609,46478.1868325606,0.0,1.0
2017-07-03,92.11,92.71,91.11,91.11,21526,88.3145021295113,88.8897784434588,87.3557082729321,87.3557082729321,22451.1242456231,0.0,1.0
2017-07-05,92.52,92.94,91.19,92.11,35806,88.7076076107088,89.110301030472,87.4324117814584,88.3145021295113,37344.8366969608,0.0,1.0
2017-07-06,91.77,92.8,91.14,91.96,36203,87.9885122182744,88.976069890551,87.3844720886295,88.1706830510244,37758.898590741,0.0,1.0
2017-07-07,93.31,93.44,91.69,91.95,37488,89.4650547574064,89.5896979587616,87.911808709748,88.1610951124586,39099.1241159489,0.0,1.0
2017-07-10,91.99,93.855,91.7,92.98,66160,88.1994468667218,89.987597409242,87.9213966483138,89.1486527847352,69003.3624496154,0.0,1.0
2017-07-11,92.58,93.83,91.21,92.26,85671,88.7651352421035,89.9636275628275,87.45158765859,88.4583212079982,89352.887914465,0.0,1.0
2017-07-12,92.89,93.95,92.115,93.18,55608,89.0623613376431,90.0786828256171,88.3192960987942,89.3404115560511,57997.8684869742,0.0,1.0
2017-07-13,92.53,94.01,91.86,93.19,42958,88.8130749349325,90.2336234154653,88.1699887984751,89.4465627708458,44755.8396431173,0.1,1.0
2017-07-14,92.68,93.34,92.27,92.34,35789,88.9570494430946,89.5905372790079,88.5635191207848,88.6307072245938,37286.8090923117,0.0,1.0
2017-07-17,92.4,93.345,92.19,92.69,40506,88.6882970278587,89.5953364292799,88.4867327164317,88.9666477436387,42201.2207408192,0.0,1.0
2017-07-18,91.4,92.24,90.98,92.07,30335,87.7284669734446,88.5347242191524,87.3253383505907,88.371553109902,31604.5531815719,0.0,1.0
2017-07-19,92.05,92.2,91.4792,91.52,43357,88.3523565088137,88.4963310169759,87.8044855137542,87.8436465799743,45171.5382328469,0.0,1.0
2017-07-20,92.1,92.58,91.56,92.0,37837,88.4003480115344,88.8610664376532,87.8820397821509,88.304365006093,39420.5201493699,0.0,1.0
2017-07-21,92.06,92.53,91.33,92.11,53332,88.3619548093579,88.8130749349325,87.6612788696356,88.4099463120786,55564.0029760867,0.0,1.0
2017-07-24,92.24,93.2,91.8201,92.1,74053,88.5347242191524,89.4561610713899,88.1316915793039,88.4003480115344,77152.1996622694,0.0,1.0
2017-07-25,95.48,95.59,92.5,93.14,112533,91.6445735954539,91.7501549014395,88.7842800333001,89.3985712681251,117242.630070276,0.0,1.0
2017-07-26,94.11,95.62,93.81,95.62,28755,90.3296064209067,91.7789498030719,90.0416574045825,91.7789498030719,29958.4284402868,0.0,1.0
2017-07-27,93.51,94.46,92.02,92.02,49625,89.7537083882583,90.6655469399516,88.3235616071813,88.3235616071813,51701.8609406792,0.0,1.0
2017-07-28,93.16,93.96,92.91,93.52,35825,89.4177678692133,90.1856319127446,89.1778103556098,89.7633066888024,37324.3157319866,0.0,1.0
2017-07-31,93.01,93.92,92.22,92.22,25769,89.2737933610512,90.147238710568,88.5155276180641,88.5155276180641,26847.4610494783,0.0,1.0
2017-08-01,93.31,94.42,92.74,93.56,51566,89.5617423773755,90.627153737775,89.0146392463594,89.801699890979,53724.0939298149,0.0,1.0
2017-08-02,93.22,94.1,91.56,94.06,53818,89.4753576724782,90.3200081203625,87.8820397821509,90.281614918186,56070.3426116972,0.0,1.0
2017-08-03,91.19,93.88,90.1,93.04,65333,87.5269026620176,90.1088455083915,86.4806879027063,89.3025882626837,68067.258052139,0.0,1.0
2017-08-04,92.55,92.74,91.15,91.4,52745,88.8322715360208,89.0146392463594,87.4885094598411,87.7284669734446,54952.4363791662,0.0,1.0
2017-08-07,92.43,92.65,91.29,92.56,40739,88.7170919294911,88.9282545414622,87.6228856674591,88.8418698365649,42443.9720476036,0.0,1.0
2017-08-08,94.19,95.4,91.832,92.147,83512,90.4063928252598,91.5677871911008,88.1431135569515,88.4454600240919,87007.0692368363,0.0,1.0
2017-08-09,92.11,93.84,91.51,93.84,39225,88.4099463120786,90.0704523062149,87.8340482794302,90.0704523062149,40866.6094790557,0.0,1.0
2017-08-10,91.52,92.48,91.02,91.02,48213,87.8436465799743,88.7650834322118,87.3637315527673,87.3637315527673,50230.7671845434,0.0,1.0
2017-08-11,91.18,91.76,90.81,91.44,33270,87.5173043614735,88.0740057930337,87.1621672413403,87.7668601756212,34662.3861661742,0.0,1.0
2017-08-14,92.34,93.1499,91.19,91.88,25895,88.6307072245938,89.4080735856638,87.5269026620176,88.1891853995633,26978.7342883403,0.0,1.0
2017-08-15,91.06,93.755,90.83,92.39,35325,87.4021247549438,89.9888667515897,87.1813638424286,88.6786987273145,36803.390180947,0.0,1.0
2017-08-16,91.02,92.18,90.52,90.52,24555,87.3637315527673,88.4771344158876,86.8838165255602,86.8838165255602,25582.6538115542,0.0,1.0
2017-08-17,88.72,91.73,88.32,90.5,54542,85.1561224276149,88.0452108914013,84.7721904058493,86.864619924472,56824.6428096025,0.0,1.0
2017-08-18,88.96,89.85,86.41,86.41,63491,85.3864816406743,86.2407303891028,82.9389150019185,82.9389150019185,66148.1683221091,0.0,1.0
2017-08-21,89.55,89.79,88.75,88.75,51803,85.9527813727786,86.183140585838,85.1849173292474,85.1849173292474,53971.0126410076,0.0,1.0
2017-08-22,90.32,91.135,89.69,89.93,26213,86.6918505146774,87.4741120090249,86.0871575803966,86.317516793456,27310.0429388015,0.0,1.0
2017-08-23,89.71,90.24,89.045,89.84,56702,86.1063541814848,86.6150641103243,85.4680671952995,86.2311320885587,59075.0411900936,0.0,1.0
2017-08-24,88.8,90.14,88.38,90.14,25796,85.2329088319681,86.5190811048829,84.8297802091142,86.5190811048829,26875.5910292345,0.0,1.0
2017-08-25,89.33,89.74,87.54,87.54,32444,85.7416187608075,86.1351490831173,84.0235229634064,84.0235229634064,33801.8171558568,0.0,1.0
2017-08-28,89.1,89.7,88.1501,89.7,30671,85.5208578482923,86.0967558809407,84.6091152796044,86.0967558809407,31954.6151518705,0.0,1.0
2017-08-29,89.27,89.435,87.5386,88.61,31665,85.6840289575427,85.842400916521,84.0221792013302,85.0505411216294,32990.2151473371,0.0,1.0
2017-08-30,89.85,89.98,88.77,89.27,22927,86.2407303891028,86.3655082961767,85.2041139303356,85.6840289575427,23886.5202173693,0.0,1.0
2017-08-31,91.76,92.1,88.9,88.9,46065,88.0740057930337,88.4003480115344,85.3288918374095,85.3288918374095,47992.8710172773,0.0,1.0
2017-09-01,92.02,92.72,90.91,90.91,34347,88.3235616071813,88.9954426452712,87.2581502467817,87.2581502467817,35784.4598031135,0.0,1.0
2017-09-05,91.59,92.925,90.86,91.97,48325,87.9108346837833,89.192207806426,87.210158744061,88.2755701044606,50347.4545079762,0.0,1.0
2017-09-06,90.99,91.99,90.33,91.99,20010,87.3349366511348,88.2947667055489,86.7014488152216,88.2947667055489,20847.4405526044,0.0,1.0
2017-09-07,90.68,91.97,90.09,90.09,52407,87.0373893342665,88.2755701044606,86.4710896021622,86.4710896021622,54600.2907066635,0.0,1.0
2017-09-08,90.75,91.575,89.905,90.65,43063,87.1045774380755,87.8964372329671,86.2935210420956,87.0085944326341,44865.2340088356,0.0,1.0
2017-09-11,90.97,91.815,90.75,91.47,65491,87.3157400500466,88.1267964460264,87.1045774380755,87.7956550772536,68231.8705262674,0.0,1.0
2017-09-12,91.09,91.55,90.75,91.26,38310,87.4309196565763,87.8724414816067,87.1045774380755,87.5940907658266,39913.3157206533,0.0,1.0
2017-09-13,92.65,92.855,91.18,91.18,85848,88.9282545414622,89.1250197026171,87.5173043614735,87.5173043614735,89440.8334112932,0.0,1.0
2017-09-14,94.28,94.39,91.79,92.51,63124,90.4927775301571,90.5983588361426,88.1028006946661,88.7938783338442,65765.808967646,0.0,1.0
2017-09-15,96.96,96.97,94.47,95.15,156375,93.0651220759867,93.0747203765309,90.6751452404958,91.3278296774973,162919.466087632,0.0,1.0
2017-09-18,99.99,100.27,97.25,97.55,89161,95.9734071408613,96.2421595560973,93.3434727917668,93.631421808091,92892.4861124816,0.0,1.0
2017-09-19,100.78,101.4,99.84,100.21,54942,96.7316728838484,97.3267675175852,95.8294326326992,96.1845697528324,57241.3832504342,0.0,1.0
2017-09-20,101.57,101.57,100.21,100.69,52224,97.4899386268355,97.4899386268355,96.1845697528324,96.6452881789512,54409.631954983,0.0,1.0
2017-09-21,101.12,102.1,100.82,101.39,63636,97.0580151023492,97.998648555675,96.770066086025,97.317169217041,66299.2367319106,0.0,1.0
2017-09-22,101.57,102.2599,100.49,100.82,31175,97.4899386268355,98.1521253813758,96.4533221680684,96.770066086025,32479.7081073184,0.0,1.0
2017-09-25,102.06,103.18,100.43,101.94,44544,97.9602553534984,99.0352650144422,96.3957323648035,97.8450757469687,46408.2154910149,0.0,1.0
2017-09-26,103.5,104.63,102.43,102.43,58004,99.3424106318547,100.427018593343,98.3153924736316,98.3153924736316,60431.5313250006,0.0,1.0
2017-09-27,105.18,105.95,102.58,103.5,45318,100.95492512327,101.693994265169,98.4593669817937,99.3424106318547,47214.6082440243,0.0,1.0
2017-09-28,107.03,107.3,104.44,105.09,40469,102.730610723936,102.989764838628,100.244650883004,100.868540418373,42162.6722500424,0.0,1.0
2017-09-29,107.37,107.75,106.46,107.49,54002,103.056952942437,103.421688363114,102.18350759292,103.172132548967,56262.0432144798,0.0,1.0
2017-10-02,108.89,108.9,106.42,107.89,44058,104.515894625146,104.525492925691,102.145114390744,103.556064570732,45901.8758554046,0.0,1.0
2017-10-03,109.97,111.0199,107.99,108.07,83431,105.552511083914,106.560236658043,103.652047576174,103.728833980527,86922.6792975675,0.0,1.0
2017-10-04,108.97,110.14,108.11,109.82,59888,104.5926810295,105.715682193164,103.767227182703,105.408536575751,62394.3788013175,0.0,1.0
2017-10-05,107.96,109.11,107.49,109.11,48229,103.623252674541,104.727057237118,103.172132548967,104.727057237118,50247.4368021768,0.0,1.0
2017-10-06,108.49,108.765,107.45,107.69,38804,104.131962603381,104.395915868345,103.13373934679,103.36409855985,40427.9901650803,0.0,1.0
2017-10-09,108.87,109.15,107.97,108.49,30127,104.496698024058,104.765450439294,103.632850975085,104.131962603381,31387.8481523394,0.0,1.0
2017-10-10,108.57,109.65,108.52,109.52,29343,104.208749007734,105.245365466501,104.160757505013,105.120587559427,30571.0368883093,0.0,1.0
2017-10-11,108.94,109.5,108.44,108.91,38875,104.563886127867,105.101390958339,104.08397110066,104.535091226235,40501.9615933281,0.0,1.0
2017-10-12,108.18,110.65,108.0,109.12,105755,103.834415286512,106.205195520915,103.661645876718,104.736655537662,110180.963300384,0.0,1.0
2017-10-13,108.3,109.19,107.93,108.28,47357,104.045577898484,104.90061542692,103.690112858572,104.026363572002,49293.4270114206,0.1,1.0
2017-10-16,109.55,110.92,108.39,108.39,48872,105.246473303591,106.562654667588,104.132042367651,104.132042367651,50870.3753384326,0.0,1.0
2017-10-17,107.61,110.19,107.52,109.67,46468,103.382683634864,105.861331751006,103.296219165697,105.361759262481,48368.0758149104,0.0,1.0
2017-10-18,108.16,109.09,107.12,108.11,55972,103.911077613112,104.804543794511,102.911932636062,103.863041796907,58260.6942306995,0.0,1.0
2017-10-19,108.39,108.91,106.41,107.33,46996,104.132042367651,104.631614856176,102.229824045962,103.11368306412,48917.6657268987,0.0,1.0
2017-10-20,107.82,109.7429,107.63,109.1,48542,103.584434062922,105.431795482507,103.401897961346,104.814150957752,50526.8816434402,0.0,1.0
2017-10-23,106.83,108.34,106.56,108.34,48240,102.633324902078,104.084006551447,102.373931494574,104.084006551447,50212.5328680223,0.0,1.0
2017-10-24,107.42,108.63,107.1,107.15,38381,103.200147533288,104.362614285432,102.892718309581,102.940754125785,39950.3985076197,0.0,1.0
2017-10-25,107.66,107.805,106.21,107.6,43718,103.430719451069,103.570023318061,102.037680781144,103.373076471624,45505.6283566377,0.0,1.0
2017-10-26,108.18,108.715,107.53,107.97,31527,103.930291939593,104.444275172979,103.305826328938,103.728541511535,32816.13855162,0.0,1.0
2017-10-27,108.12,109.37,106.84,108.22,52439,103.872648960148,105.073544365255,102.642932065318,103.968720592557,54583.2299143084,0.0,1.0
2017-10-30,105.49,107.46,104.755,107.21,44203,101.345965027803,103.238576186252,100.6398385296,102.99839710523,46010.4599992784,0.0,1.0
2017-10-31,105.5,107.09,105.31,106.09,85395,101.355572191044,102.88311114634,101.173036089467,101.922394822254,88886.8002542446,0.0,1.0
2017-11-01,109.75,110.94,105.14,106.07,121914,105.438616568408,106.58186899407,101.009714314373,101.903180495772,126899.061610118,0.0,1.0
2017-11-02,110.24,112.0,108.28,110.78,93120,105.90936756721,107.600228297601,104.026363572002,106.428154382216,96927.6753870283,0.0,1.0
2017-11-03,110.65,114.34,108.34,111.53,113337,106.303261260085,109.848304495961,104.084006551447,107.14869162528,117971.348210263,0.0,1.0
2017-11-06,113.56,114.57,108.91,110.45,63323,109.098945763174,110.069269250501,104.631614856176,106.111117995268,65912.2765091584,0.0,1.0
2017-11-07,113.62,113.75,111.9,113.51,72526,109.15658874262,109.281481864751,107.504156665192,109.05090994697,75491.5870395146,0.0,1.0
2017-11-08,114.09,114.44,112.39,113.08,61361,109.60812541494,109.94437612837,107.974907663994,108.637801927613,63870.0503589288,0.0,1.0
2017-11-09,111.73,113.96,110.63,113.77,70983,107.340834890098,109.483232292809,106.284046933603,109.300696191232,73885.4937929276,0.0,1.0
2017-11-10,112.08,113.08,111.69,111.69,73862,107.677085603528,108.637801927613,107.302406237134,107.302406237134,76882.2160592426,0.0,1.0
2017-11-13,111.07,112.23,110.6,111.74,45119,106.706762116201,107.82119305214,106.255225443881,107.350442053338,46963.9152253795,0.0,1.0
2017-11-14,112.11,112.52,110.88,110.88,50214,107.70590709325,108.099800786125,106.524226014625,106.524226014625,52267.2496980697,0.0,1.0
2017-11-15,110.64,111.79,109.18,111.79,56718,106.293654096844,107.398477869543,104.891008263679,107.398477869543,59037.1981593803,0.0,1.0
2017-11-16,112.21,112.72,110.83,110.83,47877,107.801978725659,108.291944050942,106.47619019842,106.47619019842,49834.6898035304,0.0,1.0
2017-11-17,113.29,113.9,111.5,111.5,80480,108.839552355671,109.425589313364,107.119870135558,107.119870135558,83770.8259788238,0.0,1.0
2017-11-20,115.01,115.04,113.3,113.5,54645,110.491984433099,110.520805922821,108.849159518912,109.041302783729,56879.433220835,0.0,1.0
2017-11-21,117.39,117.895,115.21,115.58,78132,112.778489284423,113.263651028086,110.684127697916,111.039592737828,81326.8162944512,0.0,1.0
2017-11-22,116.36,117.93,116.07,117.86,50599,111.788951470614,113.297276099429,111.51034373663,113.230025956743,52667.992342228,0.0,1.0
2017-11-24,115.71,116.57,115.28,116.57,28728,111.164485859959,111.990701898672,110.751377840602,111.990701898672,29902.6874840909,0.0,1.0
2017-11-27,116.74,116.97,115.12,115.65,119342,112.154023673767,112.374988428307,110.597663228748,111.106842880514,124221.892569145,0.0,1.0
2017-11-28,119.29,119.46,115.51,116.92,62990,114.603850300186,114.76717207528,110.972342595142,112.326952612102,65565.6601442107,0.0,1.0
2017-11-29,118.81,119.5,116.77,119.5,47333,114.142706464624,114.805600728244,112.18284516349,114.805600728244,49268.4456517852,0.0,1.0
2017-11-30,117.95,119.58,117.76,119.47,81032,113.316490425911,114.88245803417,113.133954324334,114.776779238521,84345.3972504476,0.0,1.0
2017-12-01,115.66,117.16,111.59,117.16,103832,111.116450043754,112.557524529883,107.206334604726,112.557524529883,108077.688904489,0.0,1.0
2017-12-04,114.83,117.0,114.77,116.5,78910,110.319055494763,112.403809918029,110.261412515318,111.923451755986,82136.6287026465,0.0,1.0
2017-12-05,112.65,115.94,112.545,115.3,94385,108.224693908256,111.385450614498,108.123818694227,110.770592167084,98244.4012178342,0.0,1.0
2017-12-06,113.87,114.23,112.25,112.25,57244,109.396767823641,109.742625700312,107.840407378622,107.840407378622,59584.7062913988,0.0,1.0
2017-12-07,114.17,115.82,113.33,113.49,62390,109.684982720867,111.270164655608,108.877981008635,109.031695620488,64941.126153315,0.0,1.0
2017-12-08,113.58,114.66,112.97,114.66,31595,109.118160089656,110.155733719669,108.532123131964,110.155733719669,32886.9190705882,0.0,1.0
2017-12-11,112.75,114.65,112.23,113.6,28087,108.320765540665,110.146126556428,107.82119305214,109.137374416138,29235.4770038173,0.0,1.0
2017-12-12,111.08,112.82,110.65,112.82,49358,106.716369279442,108.388015683351,106.303261260085,108.388015683351,51376.2478710583,0.0,1.0
2017-12-13,111.58,112.39,110.7,111.25,51925,107.196727441485,107.974907663994,106.351297076289,106.879691054536,54048.2124621074,0.0,1.0
2017-12-14,109.94,112.45,109.27,112.45,55481,105.621152669984,108.032550643439,104.977472732847,108.032550643439,57749.6172481501,0.0,1.0
2017-12-15,111.98,113.32,110.26,110.26,128104,107.581013971119,108.868373845394,105.928581893692,105.928581893692,133342.170616193,0.0,1.0
2017-12-18,115.52,116.56,113.03,113.99,81304,110.981949758382,111.981094735432,108.589766111409,109.512053782531,84628.5193263208,0.0,1.0
2017-12-19,113.51,116.28,112.99,116.04,38202,109.05090994697,111.712094164688,108.551337458446,111.481522246907,39764.0792003358,0.0,1.0
2017-12-20,115.15,115.86,113.29,114.47,33007,110.626484718471,111.308593308572,108.839552355671,109.973197618092,34356.6557291628,0.0,1.0
2017-12-21,114.55,115.67,112.57,115.08,44881,110.050054924019,111.126057206995,108.14783660233,110.559234575785,46716.183408991,0.0,1.0
2017-12-22,115.35,115.97,112.45,114.32,23902,110.818627983288,111.414272104221,108.032550643439,109.82909016948,24879.3524173191,0.0,1.0
2017-12-26,114.74,115.65,113.85,114.72,24046,110.232591025596,111.106842880514,109.377553497159,110.213376699114,25029.240575134,0.0,1.0
2017-12-27,113.54,114.87,113.27,114.87,20751,109.079731436693,110.357484147727,108.82033802919,110.357484147727,21599.5080751313,0.0,1.0
2017-12-28,113.65,114.81,112.99,113.8,14725,109.185410232342,110.299841168282,108.551337458446,109.329517680955,15327.1050265678,0.0,1.0
2017-12-29,112.87,114.05,112.87,114.05,45717,108.436051499555,109.569696761976,108.436051499555,109.569696761976,47586.3674363058,0.0,1.0
2018-01-02,112.31,114.05,111.77,112.96,64078,107.898050358067,109.569696761976,107.379263543061,108.522515968723,66698.1484477022,0.0,1.0
2018-01-03,111.47,113.01,110.8,112.25,71846,107.091048645835,108.570551784927,106.447368708698,107.840407378622,74783.7818498332,0.0,1.0
2018-01-04,111.47,112.34,111.19,111.95,31485,107.091048645835,107.92687184779,106.822048075091,107.552192481396,32772.4211722573,0.0,1.0
2018-01-05,111.84,112.23,109.86,111.8,44336,107.446513685747,107.82119305214,105.544295364057,107.408085032784,46148.8983672605,0.0,1.0
2018-01-08,113.46,114.5,110.19,110.19,76111,109.002874130766,110.002019107815,105.861331751006,105.861331751006,79223.1776351172,0.0,1.0
2018-01-09,111.62,113.96,111.55,113.18,30020,107.235156094448,109.483232292809,107.167905951762,108.733873560022,31247.5173444867,0.0,1.0
2018-01-10,111.85,113.24,110.78,111.44,41783,107.456120848988,108.791516539467,106.428154382216,107.062227156113,43491.5062359988,0.0,1.0
2018-01-11,113.62,114.0,111.25,112.44,85052,109.15658874262,109.521660945772,106.879691054536,108.022943480198,88529.7749894493,0.0,1.0
2018-01-12,114.98,115.67,112.6,113.95,45849,110.568841739026,111.232370185711,108.280149415675,109.578357246147,47678.1517929143,0.11,1.0
2018-01-16,114.43,116.72,113.17,115.59,73155,110.039942252537,112.24208738719,108.828281610763,111.155439351313,76073.5281993208,0.0,1.0
2018-01-17,115.22,115.22,113.63,114.91,28310,110.799634242221,110.799634242221,109.270633908553,110.501527258927,29439.4311164345,0.0,1.0
2018-01-18,114.87,115.85,114.27,115.11,46090,110.463061841728,111.405464563108,109.88608058374,110.693854344923,47928.7665191264,0.0,1.0
2018-01-19,118.43,118.82,114.9,114.9,57851,113.886483972454,114.261521790146,110.491910904627,110.491910904627,60158.9731372964,0.0,1.0
2018-01-22,117.55,118.4,116.5,118.04,65950,113.040244794073,113.857634909555,112.030527592594,113.511446154762,68581.0837911993,0.0,1.0
2018-01-23,115.65,117.09,114.29,117.02,51071,111.213137477112,112.597892496282,109.90531329234,112.530578016183,53108.4841592168,0.0,1.0
2018-01-24,115.15,116.98,113.79,115.65,46921,110.732319762122,112.492112598984,109.42449557735,111.213137477112,48792.9193717495,0.0,1.0
2018-01-25,117.87,118.0,114.45,115.97,79034,113.347968131666,113.472980737563,110.059174961137,111.520860814705,82187.0716657114,0.0,1.0
2018-01-26,120.13,120.59,116.17,118.0,80421,115.521264203419,115.96361650121,111.713187900701,113.472980737563,83629.4062103423,0.0,1.0
2018-01-29,118.4,120.0,118.02,119.49,40085,113.857634909555,115.396251597522,113.492213446163,114.905817528232,41684.1962664175,0.0,1.0
2018-01-30,117.6,118.12,115.97,117.53,38798,113.088326565571,113.588376989161,111.520860814705,113.021012085473,40345.851234738,0.0,1.0
2018-01-31,115.03,118.54,114.91,118.54,40998,110.616923510525,113.992263869752,110.501527258927,113.992263869752,42633.6205196602,0.0,1.0
2018-02-01,115.57,116.23,113.22,114.87,46013,111.136206642713,111.7708860265,108.876363382262,110.463061841728,47848.6945941543,0.0,1.0
2018-02-02,111.57,115.37,111.45,114.68,54251,107.289664922796,110.943879556718,107.174268671198,110.280351110032,56415.3506710594,0.0,1.0
2018-02-05,110.6,113.23,109.82,110.06,86768,106.356878555716,108.885979736562,105.606802920332,105.837595423527,90229.6205973436,0.0,1.0
2018-02-06,110.87,112.26,107.9,108.22,69871,106.61652012181,107.953193369482,103.760462894772,104.068186232365,72658.5125940095,0.0,1.0
2018-02-07,111.8,113.41,108.2,110.68,70919,107.510841071691,109.059074113958,104.048953523766,106.433809390114,73748.3226897361,0.0,1.0
2018-02-08,109.74,111.98,109.32,111.72,49358,105.529872085934,107.683935449088,105.125985205342,107.433910237293,51327.1438023658,0.0,1.0
2018-02-09,111.24,111.72,107.45,111.04,33742,106.972325230903,107.433910237293,103.327726951281,106.779998144907,35088.1414599341,0.0,1.0
2018-02-12,110.3,112.77,109.29,111.6,46286,106.068387926722,108.443627438771,105.097136142443,107.318513985695,48132.5859645106,0.0,1.0
2018-02-13,109.86,111.17,108.25,109.4,53561,105.645268337531,106.905010750804,104.097035295265,105.202916039741,55697.8230316975,0.0,1.0
2018-02-14,111.67,112.2,109.23,109.26,60082,107.385828465794,107.895495243683,105.039438016644,105.068287079544,62478.9791712335,0.0,1.0
2018-02-15,112.55,115.73,110.55,112.47,31685,108.232067644176,111.29006831151,106.308796784217,108.155136809777,32949.0771785315,0.0,1.0
2018-02-16,112.83,114.08,111.88,112.23,62815,108.50132556457,109.703369852044,107.58777190609,107.924344306582,65321.012560185,0.0,1.0
2018-02-20,112.83,115.08,112.18,112.22,38468,108.50132556457,110.665005282024,107.876262535083,107.914727952283,40002.6858419995,0.0,1.0
2018-02-21,112.62,113.85,111.89,113.1,34378,108.299382124274,109.482193703149,107.597388260389,108.760967130664,35749.5147623028,0.0,1.0
2018-02-22,112.36,113.56,111.155,113.03,87142,108.04935691248,109.203319428455,106.890586219355,108.693652650566,90618.5413757801,0.0,1.0
2018-02-23,115.75,115.8,112.88,112.88,48185,111.30930102011,111.357382791609,108.549407336069,108.549407336069,50107.3468154502,0.0,1.0
2018-02-26,114.83,116.34,114.34,116.06,34511,110.424596424529,111.876665923798,109.953395063839,111.607408003403,35887.8208145274,0.0,1.0
2018-02-27,112.65,115.88,112.33,114.8,59568,108.328231187174,111.434313626007,108.02050784958,110.395747361629,61944.4730746651,0.0,1.0
2018-02-28,111.15,114.8,111.04,112.87,67427,106.885778042205,110.395747361629,106.779998144907,108.539790981769,70117.008897486,0.0,1.0
2018-03-01,108.47,111.27,106.78,111.25,56555,104.30859508986,107.001174293802,102.683431213195,106.981941585203,58811.269049451,0.0,1.0
2018-03-02,106.72,107.82,102.62,107.82,82377,102.625733087396,103.683532060373,98.6830278244808,103.683532060373,85663.4410836642,0.0,1.0
2018-03-05,108.55,110.5,105.71,105.72,146654,104.385525924258,106.260715012718,101.654481303117,101.664097657417,152504.780323194,0.0,1.0
2018-03-06,111.96,112.58,109.0,109.0,73969,107.664702740488,108.260916707075,104.818261867749,104.818261867749,76920.0028347421,0.0,1.0
2018-03-07,111.4,112.4,109.78,110.78,49074,107.1261868997,108.087822329679,105.568337503133,106.529972933112,51031.8135855847,0.0,1.0
2018-03-08,113.42,114.4,110.7,112.11,50127,109.068690468258,110.011093189638,106.453042098714,107.808948054985,52126.8231569592,0.0,1.0
2018-03-09,116.15,117.41,113.26,113.26,52483,111.693955192101,112.905615833875,108.914828799461,108.914828799461,54576.8160820855,0.0,1.0
2018-03-12,116.91,118.0,115.31,116.6,52008,112.424798118886,113.472980737563,110.886181430919,112.126691135592,54082.8658955678,0.0,1.0
2018-03-13,115.48,117.38,115.0,117.38,26510,111.049659454015,112.876766770976,110.588074447625,112.876766770976,27567.6198833162,0.0,1.0
2018-03-14,114.83,116.02,114.27,116.02,23953,110.424596424529,111.568942586204,109.88608058374,111.568942586204,24908.6080371584,0.0,1.0
2018-03-15,114.56,115.96,113.36,115.1,51846,110.164954858434,111.511244460405,109.010992342459,110.684237990623,53914.4028845874,0.0,1.0
2018-03-16,116.66,117.84,112.72,114.4,103562,112.184389261391,113.319119068767,108.395545667272,110.011093189638,107693.619402338,0.0,1.0
2018-03-19,113.27,116.07,111.68,116.07,27825,108.924445153761,111.617024357703,107.395444820094,111.617024357703,28935.0819786221,0.0,1.0
2018-03-20,113.92,115.37,112.89,113.71,21613,109.549508183247,110.943879556718,108.559023690369,109.347564742952,22475.2534341047,0.0,1.0
2018-03-21,114.34,115.57,113.5,113.62,31025,109.953395063839,111.136206642713,109.145621302656,109.261017554254,32262.7463930548,0.0,1.0
2018-03-22,111.7,116.75,111.53,113.98,55479,107.414677528693,112.270936450089,107.251199505597,109.607206309046,57692.3418900982,0.0,1.0
2018-03-23,109.6,112.1,109.6,112.0,32685,105.395243125737,107.799331700685,105.395243125737,107.703168157687,33988.9723080417,0.0,1.0
2018-03-26,113.13,113.38,109.71,111.14,106952,108.789816193564,109.030225051059,105.501023023034,106.876161687905,111218.863891378,0.0,1.0
2018-03-27,110.46,114.24,109.51,112.93,76299,106.222249595519,109.857231520841,105.308695937039,108.597489107568,79342.9584865009,0.0,1.0
2018-03-28,110.44,111.92,109.34,110.5,30013,106.203016886919,107.626237323289,105.145217913942,106.260715012718,31210.3725219906,0.0,1.0
2018-03-29,109.9,111.84,109.7,111.84,44189,105.68373375473,107.54930648889,105.491406668735,107.54930648889,45951.9258779277,0.0,1.0
2018-04-02,109.83,111.29,108.15,109.96,53660,105.616419274632,107.020407002402,104.000871752267,105.741431880529,55800.7726495188,0.0,1.0
2018-04-03,110.9,111.75,109.01,110.29,46950,106.64536918471,107.462759300192,104.827878222049,106.058771572422,48823.0763305052,0.0,1.0
2018-04-04,112.27,113.11,108.53,109.05,67211,107.962809723782,108.770583484964,104.366293215659,104.866343639248,69892.3915495117,0.0,1.0
2018-04-05,115.88,116.32,112.98,113.89,89343,111.434313626007,111.857433215198,108.645570879067,109.520659120348,92907.3505558324,0.0,1.0
2018-04-06,114.38,116.85,112.44,114.98,88117,109.991860481038,112.367099993087,108.126287746878,110.568841739026,91632.4391270528,0.0,1.0
2018-04-09,111.85,115.5,111.68,115.22,38342,107.55892284319,111.068892162615,107.395444820094,110.799634242221,39871.6590556813,0.0,1.0
2018-04-10,114.23,115.42,111.29,113.38,45925,109.847615166541,110.991961328217,107.020407002402,109.030225051059,47757.1838227573,0.0,1.0
2018-04-11,112.8,114.06,111.94,114.04,35619,108.472476501671,109.684137143445,107.645470031888,109.664904434845,37040.0246180247,0.0,1.0
2018-04-12,113.46,114.28,112.76,113.33,20621,109.107155885457,109.89569693804,108.434011084471,108.98214327956,21443.6774656304,0.0,1.0
2018-04-13,114.51,114.51,111.67,113.91,43238,110.222652984233,110.222652984233,107.488984881227,109.645117469513,44919.8349517885,0.11,1.0
2018-04-16,115.59,115.86,112.88,115.33,54161,111.262216910728,111.522107892352,108.653681502578,111.011951521016,56267.7085162084,0.0,1.0
2018-04-17,117.44,119.08,116.5,116.56,38239,113.042951414447,114.621548488014,112.13814577472,112.195899326192,39726.3881012405,0.0,1.0
2018-04-18,117.92,119.16,117.54,117.68,27531,113.504979826223,114.69855322331,113.139207333567,113.273965620335,28601.8774239716,0.0,1.0
2018-04-19,117.12,118.0,115.42,117.96,34206,112.734932473263,113.581984561519,111.098581848224,113.543482193871,35536.5158971479,0.0,1.0
2018-04-20,117.2,118.26,115.13,116.53,24256,112.811937208559,113.83224995123,110.819439682777,112.167022550456,25199.4892592299,0.0,1.0
2018-04-23,116.63,117.92,115.61,117.6,39131,112.263278469576,113.504979826223,111.281468094552,113.196960885039,40653.0843586296,0.0,1.0
2018-04-24,111.26,117.38,109.92,117.24,57114,107.094335612835,112.985197862975,105.804506296628,112.850439576207,59335.5717987986,0.0,1.0
2018-04-25,111.67,113.11,110.81,111.37,39201,107.488984881227,108.875070116554,106.661183976796,107.200217123867,40725.8071590975,0.0,1.0
2018-04-26,110.34,112.18,109.73,112.18,27867,106.208781156932,107.979890068739,105.6216200503,107.979890068739,28950.9468662169,0.0,1.0
2018-04-27,110.21,111.4,108.52,110.62,46732,106.083648462076,107.229093899603,104.456923428949,106.478297730468,48549.7415922794,0.0,1.0
2018-04-30,109.47,111.54,109.06,110.0,60981,105.371354660588,107.363852186371,104.976705392197,105.881511031924,63352.9870760679,0.0,1.0
2018-05-01,109.73,109.92,107.51,109.1,37913,105.6216200503,105.804506296628,103.484738645838,105.015207759845,39387.7076304908,0.0,1.0
2018-05-02,110.8,112.46,108.9,109.2,49773,106.651558384884,108.249406642274,104.822695921605,105.111463678965,51709.0278240288,0.0,1.0
2018-05-03,104.87,111.7,104.55,111.0,74498,100.943582381072,107.517861656963,100.635563439888,106.844070223123,77395.7598463926,0.0,1.0
2018-05-04,96.77,104.0,96.5,104.0,137524,93.1468529323572,100.106155884728,92.8869619507334,100.106155884728,142873.291593269,0.0,1.0
2018-05-07,95.69,96.79,93.09,96.79,143870,92.107289005862,93.1661041161812,89.6046351087438,93.1661041161812,149466.132904246,0.0,1.0
2018-05-08,94.59,95.87,92.42,94.93,186830,91.0484738955428,92.2805496602779,88.9597204506402,91.3757440205505,194097.154448463,0.0,1.0
2018-05-09,92.5,95.48,90.69,94.91,160417,89.0367251859362,91.9051515757101,87.2944930498654,91.3564928367265,166656.764037676,0.0,1.0
2018-05-10,93.64,94.33,92.2,92.85,112001,90.1340426639034,90.7982085058309,88.7479574285764,89.3736209028559,116357.519645572,0.0,1.0
2018-05-11,94.74,95.11,93.38,93.82,127861,91.1928577742226,91.5490046749664,89.8837772741916,90.3073033183193,132834.428437269,0.0,1.0
2018-05-14,94.56,95.86,93.74,94.81,83581,91.0195971198068,92.2709240683659,90.2302985830233,91.2602369176066,86832.0626556601,0.0,1.0
2018-05-15,95.28,95.85,94.11,94.48,78363,91.7126397374703,92.2612984764539,90.5864454837671,90.9425923845108,81411.097329363,0.0,1.0
2018-05-16,97.61,98.37,95.26,95.33,105810,93.9554026529647,94.6869476382762,91.6933885536463,91.7607676970302,109925.707392773,0.0,1.0
2018-05-17,98.59,99.19,97.29,97.29,98261,94.89871066034,95.4762461750596,93.6473837117809,93.6473837117809,102083.0728109,0.0,1.0
2018-05-18,99.03,100.15,98.59,98.93,82877,95.3222367044677,96.4003029986109,94.89871066034,95.2259807853478,86100.6790623843,0.0,1.0
2018-05-21,100.51,100.98,98.81,99.71,52944,96.7468243074427,97.1992271273064,95.1104736824038,95.9767769544832,55003.3706852187,0.0,1.0
2018-05-22,98.4,101.18,98.33,100.7,55807,94.7158244140121,97.3917389655462,94.6484452706282,96.9297105537705,57977.7332243503,0.0,1.0
2018-05-23,98.77,99.04,97.41,98.21,116412,95.0719713147559,95.3318622963797,93.7628908147248,94.5329381676843,120940.094972191,0.0,1.0
2018-05-24,97.33,99.09,97.33,98.93,66072,93.6858860794289,95.3799902559397,93.6858860794289,95.2259807853478,68642.0124643731,0.0,1.0
2018-05-25,96.05,97.09,95.21,97.09,52664,92.4538103146937,93.454871873541,91.6452605940863,93.454871873541,54712.4794833477,0.0,1.0
2018-05-29,94.85,95.72,93.12,95.25,80318,91.2987392852546,92.136165781598,89.6335118844798,91.6837629617343,83442.1412567127,0.0,1.0
2018-05-30,95.15,96.1,94.72,94.75,81627,91.5875070426144,92.5019382742537,91.1736065903987,91.2024833661346,84802.0576254599,0.0,1.0
2018-05-31,92.21,94.76,92.12,94.76,76142,88.7575830204884,91.2121089580466,88.6709526932805,91.2121089580466,79103.7067602358,0.0,1.0
2018-06-01,94.57,94.87,92.63,92.69,92458,91.0292227117188,91.3179904690786,89.1618578807921,89.2196114322641,96054.3526521221,0.0,1.0
2018-06-04,95.16,95.86,94.25,94.46,60068,91.5971326345264,92.2709240683659,90.721203770535,90.9233412006868,62404.473978538,0.0,1.0
2018-06-05,95.24,96.26,94.11,95.37,53691,91.6741373698223,92.6559477448456,90.5864454837671,91.7992700646782,55779.4268559247,0.0,1.0
2018-06-06,96.44,96.73,94.61,95.2,75710,92.8292083992615,93.1083505647093,91.0677250793667,91.6356350021743,78654.9031916347,0.0,1.0
2018-06-07,95.82,97.62,94.95,96.35,77761,92.2324217007179,93.9650282448767,91.3949952043745,92.7425780720535,80785.6812453403,0.0,1.0
2018-06-08,94.63,97.05,94.58,95.54,46539,91.0869762631907,93.4163695058931,91.0388483036308,91.9629051271821,48349.2344424183,0.0,1.0
2018-06-11,94.51,95.98,93.84,94.37,54678,90.9714691602468,92.3864311713098,90.3265545021433,90.8367108734789,56804.8183425202,0.0,1.0
2018-06-12,94.55,95.15,93.88,94.78,36261,91.0099715278948,91.5875070426144,90.3650568697912,91.2313601418706,37671.4495394514,0.0,1.0
2018-06-13,94.29,94.85,92.79,94.42,57912,90.759706138183,91.2987392852546,89.315867351384,90.8848388330389,60164.6117241309,0.0,1.0
2018-06-14,93.59,95.04,92.49,94.69,69236,90.0859147043435,91.4816255315825,89.0270995940242,91.1447298146627,71929.0830455161,0.0,1.0
2018-06-15,93.84,95.41,92.35,92.91,124576,90.3265545021433,91.8377724323262,88.8923413072563,89.4313744543279,129421.651301031,0.0,1.0
2018-06-18,93.57,94.49,92.56,92.76,48551,90.0666635205195,90.9522179764228,89.0944787374082,89.286990575648,50439.4955072917,0.0,1.0
2018-06-19,92.43,92.91,89.97,92.67,57692,88.9693460425522,89.4313744543279,86.6014504322019,89.2003602484401,59936.0543512323,0.0,1.0
2018-06-20,93.0,94.15,91.64,92.39,47277,89.5180047815359,90.6249478514151,88.2089242815048,88.9308436749043,49115.9405387784,0.0,1.0
2018-06-21,91.52,93.52,91.23,92.53,94063,88.0934171785609,90.0185355609595,87.8142750131131,89.0656019616722,97721.782577133,0.0,1.0
2018-06-22,92.08,92.71,91.38,92.32,92537,88.6324503256325,89.238862616088,87.958658891793,88.8634645315203,96136.4255269357,0.0,1.0
2018-06-25,90.49,91.96,89.68,91.08,95855,87.1019812116256,88.5169432226886,86.3223082667541,87.6698911344332,99583.4862691078,0.0,1.0
2018-06-26,91.59,92.68,89.85,90.67,55335,88.1607963219448,89.2099858403521,86.485943329258,87.2752418660415,57487.3737697677,0.0,1.0
2018-06-27,90.1,93.08,90.07,91.59,53725,86.7265831270579,89.5950095168318,86.6977063513219,88.1607963219448,55814.749359009,0.0,1.0
2018-06-28,88.97,90.26,88.54,90.26,64693,85.6388912410026,86.8805925976498,85.2249907887869,86.8805925976498,67209.3732951582,0.0,1.0
2018-06-29,90.36,91.14,89.36,89.36,69947,86.9768485167697,87.7276446859051,86.0142893255704,86.0142893255704,72667.7389188386,0.0,1.0
2018-07-02,91.57,91.66,88.9,89.84,41130,88.1415451381208,88.2281754653288,85.5715120976187,86.476317737346,42729.8397605592,0.0,1.0
2018-07-03,90.65,92.7,90.61,91.97,33696,87.2559906822175,89.2292370241761,87.2174883145695,88.5265688146006,35006.6783508826,0.0,1.0
2018-07-05,91.8,92.23,89.92,91.32,37147,88.3629337520967,88.7768342043124,86.553322472642,87.900905340321,38591.9124139434,0.0,1.0
2018-07-06,91.13,92.52,90.78,91.83,25640,87.7180190939931,89.0559763697602,87.3811233770734,88.3918105278327,26637.3229141925,0.0,1.0
2018-07-09,92.46,93.01,91.27,91.36,46429,88.9982228182882,89.5276303734478,87.852777380761,87.939407707969,48234.955755969,0.0,1.0
2018-07-10,90.89,92.74,90.49,92.52,43047,87.4870048881053,89.267739391824,87.1019812116256,89.0559763697602,44721.4055962264,0.0,1.0
2018-07-11,90.13,91.05,89.43,89.88,48935,86.7554599027938,87.6410143586972,86.0816684689543,86.514820104994,50838.4320127149,0.0,1.0
2018-07-12,89.76,91.68,89.07,91.4,50437,86.3993130020501,88.2474266491528,85.7351471601226,87.977910075617,52398.8555313232,0.0,1.0
2018-07-13,89.97,90.48,89.43,89.8,44700,86.7073319432339,87.1988373260398,86.1869144790864,86.5434968156319,46381.9945772628,0.11,1.0
2018-07-16,89.23,90.34,88.3,90.1,56448,85.9941672701429,87.0639142797793,85.0978927485556,86.8326176290471,58572.0543601193,0.0,1.0
2018-07-17,89.84,90.11,88.82,88.82,28321,86.5820462574206,86.8422549894943,85.5990354918087,85.5990354918087,29386.6771459208,0.0,1.0
2018-07-18,89.7,90.4,88.64,89.71,34128,86.4471232111601,87.1217384424624,85.4255630037596,86.4567605716073,35412.1859269089,0.0,1.0
2018-07-19,90.69,90.89,89.37,89.37,37014,87.4012218954305,87.593969104374,86.1290903164034,86.1290903164034,38406.7818184073,0.0,1.0
2018-07-20,91.27,92.12,90.63,90.63,57472,87.9601888013666,88.7793644393765,87.3433977327474,87.3433977327474,59634.5859584888,0.0,1.0
2018-07-23,90.46,92.14,90.07,91.1,37279,87.1795626051454,88.7986391602708,86.8037055477056,87.7963536737646,38681.753374626,0.0,1.0
2018-07-24,89.89,91.72,89.63,90.62,82877,86.6302330596565,88.3938700214895,86.3796616880299,87.3337603723002,85995.5383574901,0.0,1.0
2018-07-25,89.54,90.0,88.12,89.85,51039,86.2929254440053,86.7362440245754,84.9244202605065,86.5916836178677,52959.5217277163,0.0,1.0
2018-07-26,91.15,91.5,89.56,89.56,45471,87.8445404760005,88.1818480916516,86.3122001648997,86.3122001648997,47182.0061615821,0.0,1.0
2018-07-27,91.03,92.22,90.34,91.52,40277,87.7288921506344,88.8757380438482,87.0639142797793,88.201122812546,41792.5636596961,0.0,1.0
2018-07-30,89.5,91.63,89.34,90.85,23686,86.2543760022166,88.3071337774649,86.1001782350618,87.5554196625853,24577.2689833791,0.0,1.0
2018-07-31,93.0,93.37,88.89,89.81,66521,89.6274521587279,89.9840344952734,85.666497014939,86.5531341760791,69024.0863819709,0.0,1.0
2018-08-01,92.6,93.79,89.57,92.81,67584,89.2419577408409,90.3888036340547,86.3218375253469,89.4443423102316,70127.0854923877,0.0,1.0
2018-08-02,93.68,98.79,92.11,92.11,293934,90.2827926691358,95.2074838576422,88.7697270789293,88.7697270789293,304994.299643695,0.0,1.0
2018-08-03,93.73,94.88,91.43,93.89,98105,90.3309794713717,91.4392759227968,88.1143865685214,90.4851772385265,101796.54536918,0.0,1.0
2018-08-06,94.61,96.85,94.2,94.29,45259,91.1790671907231,93.3378359308903,90.7839354123889,90.8706716564135,46962.0289166071,0.0,1.0
2018-08-07,96.22,96.49,95.1,95.1,49309,92.7306822227183,92.990890954792,91.6512978526346,91.6512978526346,51164.4243984396,0.0,1.0
2018-08-08,96.28,96.69,95.15,96.38,44232,92.7885063854013,93.1836381637355,91.6994846548705,92.8848799898731,45896.3844326955,0.0,1.0
2018-08-09,95.85,97.46,95.44,97.03,48210,92.3740998861728,93.925714918168,91.9789681078386,93.5113084189394,50024.0706615177,0.0,1.0
2018-08-10,95.52,96.02,94.42,95.42,50806,92.056066991416,92.5379350137748,90.9959573422267,91.9596933869443,52717.7542839466,0.0,1.0
2018-08-13,95.69,96.52,95.23,95.36,72999,92.219902119018,93.0198030361335,91.7765835384479,91.9018692242612,75745.8438958749,0.0,1.0
2018-08-14,97.36,103.65,94.9,95.82,155016,93.8293413136962,99.8912410349693,91.4585506436912,92.3451878048313,160849.021731297,0.0,1.0
2018-08-15,96.07,97.45,94.9,95.37,63826,92.5861218160106,93.9160775577208,91.4585506436912,91.9115065847084,66227.6775366527,0.0,1.0
2018-08-16,97.02,97.23,95.9,96.19,108690,93.5016710584923,93.7040556278829,92.4222866884087,92.7017701413767,112779.843190217,0.0,1.0
2018-08-17,97.87,98.12,96.54,96.54,226319,94.3208466965021,94.5617807076815,93.0390777570279,93.0390777570279,234835.047667372,0.0,1.0
2018-08-20,98.83,99.18,98.05,98.45,32733,95.2460332994309,95.5833409150821,94.4943191845513,94.8798136024383,33964.6941498332,0.0,1.0
2018-08-21,99.99,101.05,98.52,98.71,78022,96.3639671113032,97.3855273187038,94.9472751255685,95.1303849740648,80957.8519218613,0.0,1.0
2018-08-22,98.65,100.21,98.41,100.04,51416,95.0725608113818,96.5759890411411,94.8412641606496,96.4121539135391,53350.7076775066,0.0,1.0
2018-08-23,97.9,98.73,97.1,98.18,56735,94.3497587778437,95.1496596949592,93.5787699420697,94.6196048703646,58869.8537436466,0.0,1.0
2018-08-24,98.38,98.91,97.46,98.33,55435,94.8123520793081,95.3231321830083,93.925714918168,94.7641652770722,57520.9366754041,0.0,1.0
2018-08-27,99.49,99.94,98.34,98.54,56781,95.8820990889445,96.3157803090674,94.7738026375194,94.9665498464629,58917.5846552922,0.0,1.0
2018-08-28,99.12,100.15,98.9,99.54,43625,95.525516752399,96.5181648784581,95.3134948225612,95.9302858911804,45266.5439246777,0.0,1.0
2018-08-29,97.55,99.67,97.49,99.36,74877,94.0124511621925,96.0555715769936,93.9546269995095,95.7568134031312,77694.5102452284,0.0,1.0
2018-08-30,96.29,97.58,95.6,97.58,38483,92.7981437458485,94.0413632435341,92.1331658749934,94.0413632435341,39931.0581055214,0.0,1.0
2018-08-31,95.3,96.1,95.14,96.0,109738,91.8440450615782,92.6150338973521,91.6898472944234,92.5186602928804,113867.277872923,0.0,1.0
2018-09-04,95.11,95.73,94.76,95.01,46794,91.6609352130818,92.2584515608067,91.3236275974307,91.5645616086101,48554.7886856474,0.0,1.0
2018-09-05,96.33,96.54,94.43,94.81,23353,92.8366931876372,93.0390777570279,91.0055947026739,91.3718143996666,24231.7386882062,0.0,1.0
2018-09-06,94.94,96.21,94.69,96.19,30507,91.4971000854799,92.7210448622711,91.2561660743005,92.7017701413767,31654.9330775963,0.0,1.0
2018-09-07,94.93,95.4,93.64,94.57,27080,91.4874627250327,91.9404186660499,90.2442432273471,91.1405177489344,28098.9801600062,0.0,1.0
2018-09-10,95.42,96.25,94.36,95.23,24423,91.9596933869443,92.7595943040598,90.9381331795437,91.7765835384479,25342.0011982212,0.0,1.0
2018-09-11,95.48,96.39,94.5,95.42,44146,92.0175175496273,92.8945173503202,91.0730562258042,91.9596933869443,45807.1483804887,0.0,1.0
2018-09-12,94.77,95.24,94.03,95.24,32274,91.3332649578779,91.7862208988951,90.6201002847869,91.7862208988951,33488.4226618922,0.0,1.0
2018-09-13,94.53,95.05,94.19,95.04,11733,91.1019683071457,91.6031110503988,90.7742980519417,91.5934736899516,12174.495355146,0.0,1.0
2018-09-14,95.55,96.0,94.05,94.72,31048,92.0849790727575,92.5186602928804,90.6393750056813,91.285078155642,32216.2901036881,0.0,1.0
2018-09-17,95.17,97.4,95.04,95.15,29552,91.7187593757649,93.8678907554849,91.5934736899516,91.6994846548705,30663.9978466951,0.0,1.0
2018-09-18,95.72,96.18,95.0,95.49,23557,92.2488142003595,92.6921327809296,91.5549242481629,92.0271549100745,24443.4149050689,0.0,1.0
2018-09-19,95.19,96.32,94.83,95.72,31434,91.7380340966592,92.82705582719,91.3910891205609,92.2488142003595,32616.8147101047,0.0,1.0
2018-09-20,96.03,96.19,94.5,95.77,45054,92.5475723742219,92.7017701413767,91.0730562258042,92.2970010025954,46749.3150712304,0.0,1.0
2018-09-21,95.62,96.75,95.13,96.13,99692,92.1524405958878,93.2414623264185,91.6802099339762,92.6439459786937,103443.26182095,0.0,1.0
2018-09-24,94.3,95.54,93.84,95.54,16587,90.8803090168607,92.0753417123104,90.4369904362906,92.0753417123104,17211.1441622608,0.0,1.0
2018-09-25,93.72,95.58,93.48,94.4,18647,90.3213421109245,92.1138911540991,90.0900454601923,90.9766826213324,19348.6589011682,0.0,1.0
2018-09-26,92.0,93.79,91.8,93.79,25598,88.6637161140104,90.3888036340547,88.4709689050669,90.3888036340547,26561.2147022097,0.0,1.0
2018-09-27,91.84,93.52,91.67,92.07,20266,88.5095183468556,90.128594901981,88.3456832192536,88.7311776371406,21028.5794653872,0.0,1.0
2018-09-28,91.61,93.12,90.89,91.68,35234,88.2878590565706,89.743100484094,87.593969104374,88.3553205797008,36559.803063429,0.0,1.0
2018-10-01,89.95,92.22,89.4,92.03,35988,86.6880572223395,88.8757380438482,86.1580023977449,88.6926281953519,37342.1749630097,0.0,1.0
2018-10-02,90.33,90.61,89.05,90.55,21857,87.0542769193322,87.3241230118531,85.8206947820938,87.26629884917,22679.4464312133,0.0,1.0
2018-10-03,91.1,92.43,90.56,91.0,29811,87.7963536737646,89.0781226132389,87.2759362096172,87.6999800692929,30932.7436318296,0.0,1.0
2018-10-04,92.17,92.48,90.72,91.02,62383,88.8275512416124,89.1263094154748,87.430133976772,87.7192547901872,64730.3795909035,0.0,1.0
2018-10-05,92.41,93.04,91.34,92.17,86874,89.0588478923446,89.6660016005166,88.0276503244968,88.8275512416124,90142.9395280789,0.0,1.0
2018-10-08,93.11,93.31,91.59,92.34,59954,89.7334631236468,89.9262103325903,88.2685843356762,88.9913863692143,62209.979930318,0.0,1.0
2018-10-09,93.08,93.57,92.7,93.05,52722,89.7045510423053,90.1767817042169,89.3383313453127,89.6756389609638,54705.8505168333,0.0,1.0
2018-10-10,90.77,93.43,90.77,93.08,39320,87.4783207790079,90.0418586579564,87.4783207790079,89.7045510423053,40799.5531717667,0.0,1.0
2018-10-11,85.16,90.53,85.07,90.23,40620,82.0717615681427,87.2470241282757,81.9850253241181,86.9579033148604,42148.4702400093,0.0,1.0
2018-10-12,83.51,86.8,82.55,86.5,35724,80.5876080592777,83.7624761052006,79.6612027935981,83.4729744596757,37019.4786995734,0.11,1.0
2018-10-15,85.24,85.79,83.53,83.53,34375,82.2570675484712,82.7878205652668,80.6069081689793,80.6069081689793,35621.5591842413,0.0,1.0
2018-10-16,86.5,87.12,85.75,85.95,39457,83.4729744596757,84.0712778604272,82.7492203458635,82.9422214428801,40887.8504940395,0.0,1.0
2018-10-17,84.29,86.33,83.82,86.33,62154,81.3403123376424,83.3089235272116,80.8867597596534,83.3089235272116,64407.9240592679,0.0,1.0
2018-10-18,82.87,84.71,82.42,83.92,20136,79.9700045488246,81.7456146413772,79.5357520805373,80.9832603081617,20866.2026395311,0.0,1.0
2018-10-19,82.28,83.35,80.58,82.58,36616,79.4006513126257,80.4332071816644,77.7601419879846,79.6901529581505,37943.8257771688,0.0,1.0
2018-10-22,82.99,83.85,82.28,82.28,28790,80.0858052070346,80.9157099242059,79.4006513126257,79.4006513126257,29834.0273138707,0.0,1.0
2018-10-23,80.28,81.4,80.12,81.4,34204,77.4706403424597,78.5514464857527,77.3162394648465,78.5514464857527,35444.3581189175,0.0,1.0
2018-10-24,80.48,82.03,80.35,82.0,82911,77.6636414394763,79.1593999413549,77.5381907264156,79.1304497768024,85917.6463570802,0.0,1.0
2018-10-25,82.06,83.51,80.73,81.08,46430,79.1883501059074,80.5876080592777,77.9048928107471,78.2426447305261,48113.7161577985,0.0,1.0
2018-10-26,81.61,82.18,79.85,80.99,36516,78.7540976376201,79.3041507641174,77.0556879838741,78.1557942368686,37840.1994231783,0.0,1.0
2018-10-29,82.98,84.35,82.63,83.09,35895,80.0761551521837,81.3982126667474,79.7384032324047,80.1823057555429,37196.6797648972,0.0,1.0
2018-10-30,85.83,86.09,82.49,82.86,35136,82.8264207846701,83.0773222107917,79.6033024644931,79.9603544939738,36410.1557381092,0.0,1.0
2018-10-31,85.72,87.85,84.82,86.57,52433,82.720270181311,84.7757318645377,81.8517652447364,83.5405248436315,54334.4061878494,0.0,1.0
2018-11-01,91.02,92.16,82.77,85.29,80662,87.8347992522507,88.9349055052453,79.8735040003163,82.3053178227254,83587.0896558333,0.0,1.0
2018-11-02,89.87,92.13,88.89,91.58,36150,86.7250429444053,88.9059553406928,85.779337569024,88.3752023238971,37460.926967573,0.0,1.0
2018-11-05,87.32,90.84,86.45,89.77,65347,84.2642789574438,87.6610982649358,83.4247241854216,86.628542395897,67716.7135421851,0.0,1.0
2018-11-06,89.38,89.46,87.12,87.12,29788,86.2521902567146,86.3293906955213,84.0712778604272,84.0712778604272,30868.2183266961,0.0,1.0
2018-11-07,89.51,90.71,88.24,90.04,29407,86.3776409697754,87.535647551875,85.1520840037201,86.8890938768694,30473.4019179923,0.0,1.0
2018-11-08,89.48,90.17,88.66,88.94,44512,86.3486908052229,87.0145445899302,85.5573863074549,85.8275878432781,46126.1626882603,0.0,1.0
2018-11-09,86.54,89.59,86.39,88.87,48260,83.5115746790791,86.4548414085821,83.3668238563166,85.7600374593223,50010.078435825,0.0,1.0
2018-11-12,87.3,88.63,85.99,86.52,46997,84.2449788477421,85.5284361429024,82.9808216622834,83.4922745693774,48701.2775849247,0.0,1.0
2018-11-13,86.47,88.13,86.31,87.51,34075,83.4440242951232,85.045933400361,83.28962341751,84.4476299996095,35310.6801222697,0.0,1.0
2018-11-14,85.55,87.78,83.66,87.32,51837,82.5562192488469,84.7081814805819,80.7323588820401,84.2642789574438,53716.7931180659,0.0,1.0
2018-11-15,85.41,86.2,83.16,85.0,49008,82.4211184809353,83.1834728141508,80.2498561394986,82.0254662320513,50785.2035636741,0.0,1.0
2018-11-16,86.28,86.79,84.33,84.96,197269,83.2606732529575,83.7528260503498,81.3789125570457,81.986866012648,204422.672253559,0.0,1.0
2018-11-19,82.67,86.24,82.45,85.43,54371,79.777003451808,83.2220730335542,79.5647022450898,82.440418590637,56342.6849281857,0.0,1.0
2018-11-20,80.92,83.54,80.63,81.77,56505,78.0882438529128,80.6165582238302,77.8083922622388,78.9084985152333,58554.0713223434,0.0,1.0
2018-11-21,81.23,82.21,80.92,81.27,38855,78.3873955532886,79.3331009286698,78.0882438529128,78.4259957726919,40264.0198430166,0.0,1.0
2018-11-23,81.35,82.06,80.54,80.68,9886,78.5031962114985,79.1883501059074,77.7215417685813,77.8566425364929,10244.5013555028,0.0,1.0
2018-11-26,79.75,83.55,78.66,81.84,89576,76.9591874353658,80.626208278681,75.9073314566253,78.9760488991892,92824.3428505482,0.0,1.0
2018-11-27,80.36,80.56,78.79,79.29,39288,77.5478407812664,77.740841878283,76.0327821696861,76.5152849122276,40712.7219557955,0.0,1.0
2018-11-28,83.59,83.69,78.92,81.05,65151,80.6648084980843,80.7613090465926,76.1582328827469,78.2136945659736,67513.6058883638,0.0,1.0
2018-11-29,83.02,83.62,81.74,83.09,33868,80.114755371587,80.6937586626368,78.8795483506808,80.1823057555429,35096.1735695094,0.0,1.0
2018-11-30,82.81,84.11,81.97,82.86,57789,79.9121042197196,81.1666113503275,79.1014996122499,79.9603544939738,59884.6337075817,0.0,1.0
2018-12-03,81.94,86.14,80.26,83.99,100936,79.0725494476975,83.1255724850459,77.4513402327581,81.0508106921175,104596.296663871,0.0,1.0
2018-12-04,80.63,82.19,80.33,81.9,83503,77.8083922622388,79.3138008189682,77.5188906167139,79.0339492282941,86531.114372704,0.0,1.0
2018-12-06,79.36,80.0,77.85,79.31,46563,76.5828352961834,77.2004388066365,75.1256770137082,76.5345850219293,48251.5392086059,0.0,1.0
2018-12-07,77.77,79.07,76.97,79.07,43488,75.0484765749015,76.3029837055094,74.2764721868352,76.3029837055094,45065.0288233974,0.0,1.0
2018-12-10,79.14,79.9,77.44,77.77,70141,76.3705340894652,77.1039382581282,74.7300247648242,75.0484765749015,72684.5609524907,0.0,1.0
2018-12-11,78.23,81.2,77.69,80.33,78078,75.4923790980397,78.3584453887361,74.9712761360949,77.5188906167139,80909.3846687183,0.0,1.0
2018-12-12,77.82,79.54,77.51,79.49,70074,75.0967268491557,76.7565362834984,74.79757514878,76.7082860092442,72615.131295317,0.0,1.0
2018-12-13,77.49,80.66,76.63,78.36,44500,74.7782750390783,77.8373424267913,73.9483703219069,75.6178298111005,46113.7275257814,0.0,1.0
2018-12-14,76.13,78.68,75.67,76.64,76483,73.4658675793655,75.926631566327,73.0219650562273,73.9580203767578,79256.5443225694,0.0,1.0
2018-12-17,77.62,78.75,76.42,76.67,87474,74.9037257521391,75.9941819502828,73.7457191700395,73.9869705413103,90646.1168896675,0.0,1.0
2018-12-18,78.34,79.8,77.7,78.58,73924,75.5985297013988,77.0074377096199,74.9809261909457,75.8301310178187,76604.7459239521,0.0,1.0
2018-12-19,74.91,78.745,74.29,78.22,73336,72.2885608875643,75.9893569228574,71.6902574868128,75.4827290431889,75995.4229624878,0.0,1.0
2018-12-20,76.16,77.8,74.83,76.21,111879,73.494817743918,75.077426739454,72.2113604487576,73.5430680181721,115936.128581054,0.0,1.0
2018-12-21,76.26,77.81,75.94,76.13,325921,73.5913182924263,75.0870767943048,73.2825165371997,73.4658675793655,337740.049189443,0.0,1.0
2018-12-24,73.92,76.2,73.48,75.58,48768,71.3332054573321,73.5334179633213,70.9086030438956,72.9351145625699,50536.5003140969,0.0,1.0
2018-12-26,76.49,76.64,72.5,74.09,70130,73.8132695539953,73.9580203767578,69.9628976685143,71.4972563897962,72673.1620535518,0.0,1.0
2018-12-27,76.9,76.94,74.53,76.78,53624,74.2089218028794,74.2475220222827,71.9218588032327,74.0931211446694,55568.5960638765,0.0,1.0
2018-12-28,76.82,78.23,76.08,76.9,49338,74.1317213640727,75.4923790980397,73.4176173051113,74.2089218028794,51127.1705318428,0.0,1.0
2018-12-31,77.32,77.44,75.71,77.16,45014,74.6142241066142,74.7300247648242,73.0605652756306,74.4598232290009,46646.3669852927,0.0,1.0
2019-01-02,76.67,77.77,75.51,76.18,76363,73.9869705413103,75.0484765749015,72.867564178614,73.5141178536196,79132.1926977808,0.0,1.0
2019-01-03,75.12,76.4,74.56,76.4,42710,72.4912120394317,73.7264190603379,71.9508089677852,73.7264190603379,44258.8157893511,0.0,1.0
2019-01-04,76.61,77.79,75.68,76.09,43075,73.9290702122053,75.0677766846032,73.0316151110782,73.4272673599622,44637.0519814165,0.0,1.0
2019-01-07,77.63,78.39,76.13,76.69,53897,74.9133758069899,75.646779975653,73.4658675793655,74.0062706510119,55851.4960102706,0.0,1.0
2019-01-08,79.2,79.63,77.46,78.18,50274,76.4284344185701,76.8433867771558,74.7493248745258,75.4441288237855,52097.1132051941,0.0,1.0
2019-01-09,79.98,80.85,78.31,79.52,90668,77.1811386969349,78.020693468957,75.5695795368463,76.7372361737967,93955.9426361247,0.0,1.0
2019-01-10,80.83,80.95,79.37,79.65,49130,78.0013933592554,78.1171940174653,76.5924853510343,76.8626868868575,50911.6277155425,0.0,1.0
2019-01-11,81.54,82.84,79.99,80.45,86795,78.6865472536643,79.9410543842721,77.1907887517857,77.6346912749239,89942.4939460719,0.0,1.0
2019-01-14,82.12,83.42,81.17,81.17,61656,79.2462504350124,80.5007575656202,78.3294952241836,78.3294952241836,63891.8648163951,0.0,1.0
2019-01-15,81.95,82.71,81.12,81.41,66668,79.0821995025483,79.8156036712113,78.2812449499294,78.5610965406035,69085.6176783999,0.0,1.0
2019-01-16,82.67,83.04,81.3,81.9,65225,79.892804110018,80.2503744199334,78.5688275570879,79.1486713028967,67492.3206171939,0.12,1.0
2019-01-17,83.31,83.88,81.98,82.36,81415,80.5113041055473,81.0621556640656,79.2259838023379,79.5932181746834,84245.1097439455,0.0,1.0
2019-01-18,85.97,86.87,83.5,83.58,71968,83.0819447119662,83.9517103306793,80.6949212917201,80.7722337911613,74469.7175956797,0.0,1.0
2019-01-22,85.53,86.97,84.68,85.57,55729,82.6567259650398,84.0483509549808,81.8352806584773,82.6953822147603,57666.2251540912,0.0,1.0
2019-01-23,85.72,86.11,84.82,85.53,80460,82.8403431512125,83.2172415859882,81.9705775324994,82.6567259650398,83256.9124853879,0.0,1.0
2019-01-24,86.8,86.91,85.05,85.72,79427,83.8840618936683,83.9903665803999,82.1928509683927,82.8403431512125,82188.003827702,0.0,1.0
2019-01-25,86.41,88.5,86.12,87.13,44836,83.5071634588926,85.5269525067932,83.2269056484184,84.2029759538631,46394.5678373707,0.0,1.0
2019-01-28,85.51,86.18,84.2,85.29,30995,82.6373978401795,83.2848900229993,81.3714056618303,82.4247884667163,32072.4335382127,0.0,1.0
2019-01-29,85.49,86.19,85.37,85.94,33994,82.6180697153192,83.2945540854294,82.5021009661574,83.0529525246757,35175.6833585418,0.0,1.0
2019-01-30,86.48,87.78,85.5,87.45,50741,83.5748118959036,84.8311400118226,82.6277337777493,84.5122259516278,52504.8346559914,0.0,1.0
2019-01-31,86.13,86.5,85.62,86.4,36092,83.2365697108485,83.5941400207639,82.7437025269111,83.4974993964625,37346.6130427867,0.0,1.0
2019-02-01,85.79,86.24,85.31,86.1,47764,82.9079915882236,83.3428743975801,82.4441165915765,83.2075775235581,49424.3495892625,0.0,1.0
2019-02-04,86.8,86.99,85.76,85.79,34820,83.8840618936683,84.0676790798411,82.8789994009331,82.9079915882236,36030.3963800796,0.0,1.0
2019-02-05,86.65,87.69,86.07,86.85,20364,83.7391009572161,84.7441634499513,83.1785853362676,83.932382205819,21071.883741641,0.0,1.0
2019-02-06,86.74,87.27,86.0,86.46,21419,83.8260775190874,84.3382728278852,83.1109368992566,83.5554837710433,22163.5571529272,0.0,1.0
2019-02-07,86.17,86.54,84.94,86.42,50356,83.2752259605691,83.6327962704845,82.0865462816611,83.5168275213228,52106.4514679865,0.0,1.0
2019-02-08,86.07,86.18,85.07,85.78,30072,83.1785853362676,83.2848900229993,82.212179093253,82.8983275257934,31117.3486485283,0.0,1.0
2019-02-11,85.9,86.8,85.48,85.99,21649,83.0142962749552,83.8840618936683,82.608405652889,83.1012728368265,22401.5523042028,0.0,1.0
2019-02-12,87.03,88.03,85.87,86.35,25816,84.1063353295617,85.0727415725763,82.9853040876647,83.4491790843117,26713.4035884013,0.0,1.0
2019-02-13,87.13,88.85,86.64,87.38,41931,84.2029759538631,85.8651946918483,83.729436894786,84.4445775146168,43388.5856006065,0.0,1.0
2019-02-14,87.52,88.18,86.87,87.03,69171,84.5798743886388,85.2177025090285,83.9517103306793,84.1063353295617,71575.4896038624,0.0,1.0
2019-02-15,88.98,89.89,88.09,88.09,58269,85.9908275034402,86.8702571845835,85.1307259471572,85.1307259471572,60294.5194333962,0.0,1.0
2019-02-19,90.1,90.41,88.88,88.88,42631,87.0732024956165,87.3727884309511,85.8941868791387,85.8941868791387,44112.9186697063,0.0,1.0
2019-02-20,92.7,93.08,90.01,90.01,59178,89.5858587274545,89.9530930998001,86.9862259337452,86.9862259337452,61235.1176616988,0.0,1.0
2019-02-21,93.89,94.07,92.74,92.74,67991,90.7358821566419,90.9098352803845,89.6245149771751,89.6245149771751,70354.4710016655,0.0,1.0
2019-02-22,94.72,94.82,92.69,93.89,52981,91.537999338344,91.6346399626455,89.5761946650244,90.7358821566419,54822.7004771108,0.0,1.0
2019-02-25,94.19,95.48,93.82,94.72,49038,91.0258040295463,92.2724680830352,90.6682337196309,91.537999338344,50742.6357750242,0.0,1.0
2019-02-26,94.33,94.98,93.44,94.03,68702,91.1611009035683,91.7892649615278,90.3009993472853,90.871179030664,71090.1864475655,0.0,1.0
2019-02-27,95.01,95.01,93.28,93.95,31922,91.8182571488183,91.8182571488183,90.146374348403,90.7938665312228,33031.6574740063,0.0,1.0
2019-02-28,96.04,96.34,94.2,96.02,84524,92.8136555791233,93.1035774520277,91.0354680919764,92.794327454263,87462.183332276,0.0,1.0
2019-03-01,96.89,98.5,93.08,97.88,110772,93.6351008856857,95.1910149369393,89.9530930998001,94.5918430662702,114622.603900465,0.0,1.0
2019-03-04,96.92,97.86,95.56,97.37,126370,93.6640930729762,94.5725149414099,92.3497805824763,94.0989758823328,130762.814203063,0.0,1.0
2019-03-05,97.41,98.79,95.13,97.01,104680,94.1376321320533,95.4712727474135,91.93422589798,93.7510696348475,108318.836676242,0.0,1.0
2019-03-06,98.02,99.14,96.69,97.95,149464,94.7271399402923,95.8095149324686,93.4418196370828,94.6594915032812,154659.596914193,0.0,1.0
2019-03-07,96.44,99.13,95.8,98.45,217480,93.2002180763292,95.7998508700385,92.5817180807998,95.1426946247885,225039.936954041,0.0,1.0
2019-03-08,98.55,98.83,96.6,96.6,68930,95.23933524909,95.5099289971341,93.3548430752115,93.3548430752115,71326.1120757865,0.0,1.0
2019-03-11,98.29,100.27,97.7,99.32,133893,94.9880696259062,96.9015539870751,94.4178899425276,95.9834680562113,138547.325172832,0.0,1.0
2019-03-12,97.11,98.33,96.36,98.14,87251,93.847710259149,95.0267258756268,93.122905576888,94.843108689454,90283.9780171833,0.0,1.0
2019-03-13,99.01,99.05,96.6,97.0,78459,95.6838821208767,95.7225383705973,93.3548430752115,93.7414055724173,81186.3546692897,0.0,1.0
2019-03-14,98.22,99.45,97.31,98.77,88463,94.9204211888952,96.1091008678031,94.0409915077519,95.4519446225532,91538.1089882533,0.0,1.0
2019-03-15,98.34,99.82,98.33,98.33,147865,95.0363899380569,96.4666711777186,95.0267258756268,95.0267258756268,153005.013232064,0.0,1.0
2019-03-18,99.09,99.51,97.78,98.33,69564,95.7611946203179,96.167085242384,94.4952024419688,95.0267258756268,71982.1508840855,0.0,1.0
2019-03-19,99.26,99.83,98.47,99.46,72827,95.9254836816304,96.4763352401487,95.1620227496488,96.1187649302333,75358.5777476179,0.0,1.0
2019-03-20,99.55,100.73,98.42,98.86,60252,96.2057414921046,97.3461008588619,95.1137024374981,95.5389211844245,62346.4515420033,0.0,1.0
2019-03-21,99.39,101.58,98.8,98.87,124154,96.0511164932223,98.1675461654243,95.4809368098437,95.5485852468547,128469.782658599,0.0,1.0
2019-03-22,97.29,98.96,97.29,98.96,128755,94.0216633828916,95.635561808726,94.0216633828916,95.635561808726,133230.720445639,0.0,1.0
2019-03-25,97.66,100.17,96.27,97.25,86770,94.379233692807,96.8049133627737,93.0359290150167,93.983007133171,89786.2577225591,0.0,1.0
2019-03-26,97.86,98.59,97.23,98.1,75558,94.5725149414099,95.2779914988106,93.9636790083107,94.8044524397334,78184.5114786346,0.0,1.0
2019-03-27,98.03,98.79,97.01,97.75,71695,94.7368040027224,95.4712727474135,93.7510696348475,94.4662102546783,74187.2276987308,0.0,1.0
2019-03-28,98.94,98.97,96.71,98.14,77075,95.6162336838657,95.6452258711561,93.4611477619431,94.843108689454,79754.2447155266,0.0,1.0
2019-03-29,99.94,100.3,98.79,99.58,95305,96.5826399268803,96.9305461743656,95.4712727474135,96.234733679395,98617.9473579404,0.0,1.0
2019-04-01,99.33,101.0,98.41,100.52,94658,95.9931321186414,97.6070305444758,95.104038375068,97.1431555478288,97948.4566497868,0.0,1.0
2019-04-02,99.77,100.49,98.48,99.33,75866,96.4183508655678,97.1141633605383,95.171686812079,95.9931321186414,78503.2180290385,0.0,1.0
2019-04-03,100.37,101.52,99.37,100.33,57929,96.9981946113766,98.1095617908434,96.031788368362,96.959538361656,59942.7005141192,0.0,1.0
2019-04-04,101.65,101.87,99.63,100.49,64777,98.2351946024353,98.4478039758985,96.2830539915458,97.1141633605383,67028.74745297,0.0,1.0
2019-04-05,101.07,103.04,100.64,101.65,100986,97.6746789814868,99.5784992802256,97.2591242969905,98.2351946024353,104496.427594449,0.0,1.0
2019-04-08,101.34,101.73,100.07,100.9,94614,97.9356086671008,98.3125071018765,96.7082727384722,97.5103899201743,97902.9271425862,0.0,1.0
2019-04-09,97.8,100.81,97.7,100.68,92926,94.514530566829,97.423413358303,94.4178899425276,97.2977805467111,96156.2496845284,0.0,1.0
2019-04-10,98.16,99.0,97.3,97.97,87375,94.8624368143143,95.6742180584466,94.0313274453217,94.6788196281415,90412.2884465668,0.0,1.0
2019-04-11,98.97,99.16,97.9,97.9,41092,95.6452258711561,95.8288430573289,94.6111711911305,94.6111711911305,42520.420679214,0.0,1.0
2019-04-12,99.73,100.58,98.82,98.99,55256,96.3796946158472,97.2011399224097,95.5002649347039,95.6645539960164,57176.7829516852,0.0,1.0
2019-04-15,98.69,100.42,98.09,99.6,30456,95.4906008722738,97.1645165629115,94.910052077833,96.3710998771757,31476.4239887899,0.12,1.0
2019-04-16,99.41,100.08,98.73,98.74,52134,96.1872594256028,96.8355389127284,95.5293041252365,95.5389799384772,53880.7423243884,0.0,1.0
2019-04-17,101.78,101.85,99.48,100.16,74550,98.480427163644,98.5481578563288,96.2549901182876,96.9129454186538,77047.7872460036,0.0,1.0
2019-04-18,101.75,102.47,100.98,102.25,32155,98.451399723922,99.148058277251,97.7063621043896,98.935190385956,33232.348744403,0.0,1.0
2019-04-22,101.14,102.52,100.45,101.31,60111,97.8611751162405,99.1964373434543,97.1935440026335,98.025663941332,62125.0105854396,0.0,1.0
2019-04-23,103.85,104.04,100.65,101.67,75137,100.483320504465,100.667160956038,97.3870602674471,98.3739932179965,77654.454598296,0.0,1.0
2019-04-24,103.69,104.66,103.47,103.47,59628,100.328507492614,101.26706137696,100.115639601319,100.115639601319,61625.8277384937,0.0,1.0
2019-04-25,102.19,103.95,101.59,103.58,51259,98.8771355065119,100.580078636872,98.2965867120711,100.222073546966,52976.4255726747,0.0,1.0
2019-04-26,104.19,104.4,101.66,102.0,44735,100.812298154648,101.015490232702,98.3643174047558,98.693295054939,46233.8398718977,0.0,1.0
2019-04-29,104.38,104.96,102.77,103.91,48814,100.996138606221,101.55733577418,99.4383326744714,100.541375383909,50449.5061921719,0.0,1.0
2019-04-30,103.64,104.61,102.31,104.45,74027,100.280128426411,101.218682310757,98.9932452654001,101.063869298906,76507.2642046933,0.0,1.0
2019-05-01,104.29,104.56,103.0,103.64,121805,100.909056287055,101.170303244553,99.660876379007,100.280128426411,125886.059362836,0.0,1.0
2019-05-02,103.49,104.61,102.31,103.07,75403,100.1349912278,101.218682310757,98.9932452654001,99.7286070716918,77929.3668908173,0.0,1.0
2019-05-03,105.04,105.46,103.52,103.52,59922,101.634742280106,102.041126436214,100.164018667522,100.164018667522,61929.6781670694,0.0,1.0
2019-05-06,105.56,106.19,103.58,103.77,60873,102.137884568621,102.747460802784,100.222073546966,100.405913998539,62912.5412880749,0.0,1.0
2019-05-07,104.56,104.74,103.21,104.19,93024,101.170303244553,101.344467882885,99.8640684570613,100.812298154648,96140.7560130416,0.0,1.0
2019-05-08,104.5,105.0,103.59,105.0,75412,101.112248365109,101.596039027143,100.231749360207,101.596039027143,77938.668434549,0.0,1.0
2019-05-09,104.5,105.97,102.31,103.62,46018,101.112248365109,102.534592911489,98.9932452654001,100.260776799929,47559.8266061247,0.0,1.0
2019-05-10,104.84,105.55,102.96,104.18,75425,101.441226015292,102.12820875538,99.6221731260443,100.802622341407,77952.1039977174,0.0,1.0
2019-05-13,102.38,103.42,100.67,102.94,101018,99.0609759580848,100.067260535116,97.4064118939285,99.6028214995629,104402.593856697,0.0,1.0
2019-05-14,102.56,103.25,101.4,102.53,83076,99.2351405964171,99.902771710024,98.1127462604982,99.206113156695,85859.4496747015,0.0,1.0
2019-05-15,97.96,101.66,96.88,101.66,111739,94.7842665057041,98.3643174047558,93.7392786757107,98.3643174047558,115482.799451123,0.0,1.0
2019-05-16,96.48,98.29,96.1,98.29,139242,93.3522461460835,95.1035683426466,92.9845652429376,95.1035683426466,143907.283590986,0.0,1.0
2019-05-17,94.17,95.96,93.08,95.96,145200,91.1171332874863,92.8491038575681,90.0624696442522,92.8491038575681,150064.905541512,0.0,1.0
2019-05-20,95.49,95.93,93.03,93.74,70897,92.3943406352561,92.8200764178461,90.0140905780488,90.701073318137,73272.3939957065,0.0,1.0
2019-05-21,98.1,98.5,95.68,96.01,37685,94.9197278910737,95.3067604207009,92.578181086829,92.8974829237715,38947.6306152333,0.0,1.0
2019-05-22,96.92,98.9,96.04,97.8,38457,93.7779819286734,95.6937929503281,92.9265103634935,94.6294534938532,39745.4963664596,0.0,1.0
2019-05-23,94.26,97.46,94.0,96.0,60051,91.2042156066524,94.3004758436701,90.9526444623947,92.8878071105308,62063.0002938936,0.0,1.0
2019-05-24,95.43,96.41,94.32,94.86,39816,92.336285755812,93.2845154533987,91.2622704860965,91.7847644010932,41150.0294699783,0.0,1.0
2019-05-28,93.9,95.97,92.69,95.19,106233,90.8558863299879,92.8587796708088,89.6851129278656,92.1040662380357,109792.321696911,0.0,1.0
2019-05-29,96.03,96.7,92.44,93.0,53247,92.9168345502528,93.5651140373784,89.4432175968486,89.9850631383267,55031.0332325682,0.0,1.0
2019-05-30,96.79,97.66,95.5,96.17,123488,93.6521963565446,94.4939921084837,92.4040164484968,93.0522959356224,127625.448040704,0.0,1.0
2019-05-31,94.93,96.2,94.3,95.25,78860,91.852495093778,93.0813233753444,91.2429188596151,92.1621211174798,81502.1931887304,0.0,1.0
2019-06-03,94.82,96.17,93.45,94.95,62718,91.7460611481305,93.0522959356224,90.4204747341573,91.8718467202594,64819.3577531168,0.0,1.0
2019-06-04,97.75,97.81,95.22,95.7,80554,94.5810744276499,94.6391293070939,92.1330936777577,92.5975327133104,83252.9504200479,0.0,1.0
2019-06-05,98.61,98.73,96.2,97.9,71915,95.4131943663484,95.5293041252365,93.0813233753444,94.7262116262601,74324.5019422716,0.0,1.0
2019-06-06,98.43,99.0,96.22,98.56,52722,95.2390297280161,95.7905510827349,93.1006750018258,95.364815300145,54488.44318154,0.0,1.0
2019-06-07,97.91,99.62,97.63,98.71,48280,94.7358874395007,96.3904515036571,94.4649646687617,95.5099524987552,49897.6145974119,0.0,1.0
2019-06-10,99.05,99.49,97.81,98.31,43149,95.8389301489383,96.2646659315282,94.6391293070939,95.1229199691279,44594.701165363,0.0,1.0
2019-06-11,97.63,100.23,97.28,99.5,41039,94.4649646687617,96.9806761113386,94.1263112053379,96.2743417447689,42414.0059126592,0.0,1.0
2019-06-12,97.6,98.37,96.42,97.2,39556,94.4359372290396,95.180974848572,93.2941912666394,94.0489046994124,40881.3182066119,0.0,1.0
2019-06-13,98.96,99.09,97.67,97.82,31338,95.7518478297722,95.877633401901,94.5036679217244,94.6488051203346,32387.9752745172,0.0,1.0
2019-06-14,97.55,99.29,96.96,98.86,37530,94.3875581628362,96.0711496667146,93.8166851816361,95.6550896973654,38787.4373620727,0.0,1.0
2019-06-17,97.98,98.26,97.08,97.76,58574,94.8036181321855,95.0745409029246,93.9327949405243,94.5907502408905,60536.5136170009,0.0,1.0
2019-06-18,100.23,100.86,98.28,98.78,46661,96.9806761113386,97.5902523455014,95.0938925294059,95.5776831914399,48224.3702305268,0.0,1.0
2019-06-19,100.55,100.73,99.23,100.02,37355,97.2903021350403,97.4644667733726,96.0130947872705,96.7774840332843,38606.5740117299,0.0,1.0
2019-06-20,101.01,101.28,100.16,101.01,34372,97.7353895441116,97.99663650161,96.9129454186538,97.7353895441116,35523.6290170307,0.0,1.0
2019-06-21,99.02,100.81,98.58,100.49,81325,95.8099027092162,97.541873279298,95.3841669266263,97.2322472555962,84049.7826664151,0.0,1.0
2019-06-24,98.74,100.19,98.47,98.99,73053,95.5389799384772,96.9419728583758,95.2777329809788,95.7808752694942,75500.6304719289,0.0,1.0
2019-06-25,98.69,99.43,97.81,98.68,88767,95.4906008722738,96.2066110520841,94.6391293070939,95.4809250590331,91741.1258278471,0.0,1.0
2019-06-26,97.43,99.8,97.16,98.94,71492,94.2714484039481,96.5646161419893,94.0102014464497,95.7324962032908,73887.3293868718,0.0,1.0
2019-06-27,99.36,99.53,96.76,97.73,78734,96.1388803593994,96.3033691844909,93.6231689168225,94.5617228011685,81371.9715764835,0.0,1.0
2019-06-28,99.93,101.4,99.35,99.35,133182,96.6904017141182,98.1127462604982,96.1292045461587,96.1292045461587,137644.244144832,0.0,1.0
2019-07-01,100.41,101.63,98.6,101.63,62674,97.1548407496708,98.3352899650338,95.4035185531077,98.3352899650338,64773.8835393163,0.0,1.0
2019-07-02,97.39,100.18,96.73,100.18,85636,94.2327451509854,96.9322970451352,93.5941414771005,96.9322970451352,88505.2221140008,0.0,1.0
2019-07-03,96.8,97.67,95.76,97.67,44467,93.6618721697852,94.5036679217244,92.6555875927545,94.5036679217244,45956.8605696585,0.0,1.0
2019-07-05,96.71,97.15,94.78,96.5,38647,93.5747898506191,94.000525633209,91.7073578951678,93.3715977725648,39941.8622896888,0.0,1.0
2019-07-08,95.89,97.34,95.38,96.71,69750,92.7813731648833,94.184366084782,92.2879066896086,93.5747898506191,72086.9639223173,0.0,1.0
2019-07-09,95.02,96.02,93.09,95.14,78062,91.9395774129441,92.9071587370122,90.0721454574928,92.0556871718323,80677.4563111675,0.0,1.0
2019-07-10,95.34,96.42,94.46,95.56,93234,92.2492034366459,93.2941912666394,91.397731871466,92.4620713279409,96357.7920334527,0.0,1.0
2019-07-11,95.67,96.31,94.46,95.59,56868,92.5685052735884,93.1877573209919,91.397731871466,92.4910987676629,58773.354327374,0.0,1.0
2019-07-12,96.84,97.72,95.59,95.74,68023,93.7005754227479,94.5520469879278,92.4910987676629,92.6362359662731,70302.1010306493,0.0,1.0
2019-07-15,97.67,98.65,96.08,97.1,56788,94.6197776806126,95.5691723988167,93.0794331888324,94.0675787118612,58618.6534777334,0.12,1.0
2019-07-16,98.48,99.2,97.4,97.4,87438,95.4044814783119,96.1019959651558,94.3582097480461,94.3582097480461,90256.7060432847,0.0,1.0
2019-07-17,97.8,98.94,96.94,98.05,55495,94.7457177962927,95.8501157337955,93.9125754925625,94.9879103264468,57283.971521216,0.0,1.0
2019-07-18,97.93,98.59,97.4,97.59,30880,94.8716579119729,95.5110461915798,94.3582097480461,94.5422760709633,31875.4669893711,0.0,1.0
2019-07-19,97.6,98.92,97.38,97.82,71105,94.5519637721694,95.8307403313832,94.3388343456338,94.765093198705,73397.1852422032,0.0,1.0
2019-07-22,96.09,98.39,95.86,97.6,53479,93.0891208900385,95.3172921674565,92.8663037622967,94.5519637721694,55202.9824846042,0.0,1.0
2019-07-23,97.19,97.54,95.45,96.3,56378,94.1547680227167,94.4938375649324,92.469108012844,93.292562615368,58195.4364613589,0.0,1.0
2019-07-24,97.61,97.87,95.65,96.7,77868,94.5616514733756,94.8135317047359,92.6628620369673,93.6800706636146,80378.2015391305,0.0,1.0
2019-07-25,98.53,98.89,96.82,97.81,59605,95.4529199843428,95.8016772277647,93.7963230780886,94.7554054974989,61526.4640512132,0.0,1.0
2019-07-26,99.4,100.2,98.6,98.63,76632,96.2957499892791,97.0707660857723,95.5207338927859,95.5497969964044,79102.3570702554,0.0,1.0
2019-07-29,98.47,100.18,98.29,99.36,65095,95.3947937771058,97.05139068336,95.2204151553948,96.2569991844544,67193.4431241293,0.0,1.0
2019-07-30,99.53,99.6,97.59,97.94,82144,96.4216901049593,96.4895040134024,94.5422760709633,94.881345613179,84792.0453489281,0.0,1.0
2019-07-31,97.89,101.4,97.48,99.79,86652,94.8329071071482,98.2332902305121,94.4357113576955,96.6735703363195,89445.3680557962,0.0,1.0
2019-08-01,109.4,109.69,101.85,103.0,174333,105.983451195444,106.264394530423,98.6692367847895,99.7833224234985,179952.90759903,0.0,1.0
2019-08-02,108.81,109.99,107.75,109.16,82573,105.41187682428,106.555025566608,104.384980496427,105.750946366496,85234.8748611835,0.0,1.0
2019-08-05,107.33,108.56,105.55,107.53,66033,103.978097045768,105.169684294126,102.253686231071,104.171851069891,68161.6810786639,0.0,1.0
2019-08-06,108.79,109.23,104.64,108.65,79856,105.392501421868,105.818760274939,101.37210542131,105.256873604982,82430.2879502338,0.0,1.0
2019-08-07,107.3,108.79,106.76,107.94,43936,103.949033942149,105.392501421868,103.425898077016,104.569046819344,45352.3483693334,0.0,1.0
2019-08-08,108.74,109.25,106.51,107.99,55637,105.344062915837,105.838135677352,103.183705546862,104.617485325375,57430.5491220091,0.0,1.0
2019-08-09,107.18,109.97,106.45,108.75,89299,103.832781527675,106.535650164195,103.125579339625,105.353750617043,92177.6984029748,0.0,1.0
2019-08-12,105.29,107.89,105.08,106.52,96103,102.00180599971,104.520608313313,101.798364274381,103.193393248069,99201.0364015395,0.0,1.0
2019-08-13,107.61,107.73,104.46,104.46,55689,104.24935267954,104.365605094014,101.197726799599,101.197726799599,57484.2254265251,0.0,1.0
2019-08-14,105.93,106.7,105.07,106.7,51667,102.621818876905,103.367771869779,101.788676573175,103.367771869779,53332.5697195542,0.0,1.0
2019-08-15,107.1,107.58,105.46,105.89,78712,103.755279918026,104.220289575922,102.166496920215,102.58306807208,81249.4092508867,0.0,1.0
2019-08-16,110.97,111.3,107.0,107.72,92410,107.504420284812,107.824114424615,103.658402905964,104.355917392808,95388.9865442935,0.0,1.0
2019-08-19,116.95,117.76,112.0,112.28,194473,113.297665606099,114.082369403798,108.502253509047,108.77350914282,200742.153232641,0.0,1.0
2019-08-20,114.39,117.0,113.55,115.87,91478,110.81761409732,113.346104112129,110.003847196002,112.251393875833,94426.942009511,0.0,1.0
2019-08-21,116.34,116.5,113.61,115.56,82366,112.706715832522,112.861719051821,110.061973403239,111.951075138442,85021.2018797459,0.0,1.0
2019-08-22,115.34,116.95,115.0,116.95,47399,111.737945711906,113.297665606099,111.408563870896,113.297665606099,48926.9838027591,0.0,1.0
2019-08-23,111.6,115.11,111.24,115.11,54949,108.1147454608,111.515128584164,107.765988217378,111.515128584164,56720.3703238004,0.0,1.0
2019-08-26,111.95,112.81,111.17,112.81,53250,108.453815003016,109.286957306746,107.698174308935,109.286957306746,54966.6002974097,0.0,1.0
2019-08-27,109.42,112.55,109.39,112.55,59122,106.002826597856,109.035077075386,105.973763494238,109.035077075386,61027.8937611919,0.0,1.0
2019-08-28,111.64,111.69,108.66,108.66,66357,108.153496265625,108.201934771656,105.266561306188,105.266561306188,68496.1257452622,0.0,1.0
2019-08-29,113.01,113.95,112.18,113.02,77922,109.48071133087,110.391355244249,108.676632130758,109.490399032076,80433.9423168966,0.0,1.0
2019-08-30,114.18,114.78,113.0,113.97,55659,110.614172371991,111.195434444361,109.471023629663,110.410730646661,57453.2583277657,0.0,1.0
2019-09-03,111.26,113.69,110.24,113.41,85604,107.785363619791,110.139475012889,106.797218096762,109.868219379116,88363.5840724779,0.0,1.0
2019-09-04,112.36,112.81,111.08,112.25,46123,108.851010752469,109.286957306746,107.61098499808,108.744446039201,47609.8498688718,0.0,1.0
2019-09-05,113.56,115.95,112.32,113.33,60050,110.013534897209,112.328895485482,108.812259947644,109.790717769467,61985.8093494731,0.0,1.0
2019-09-06,114.8,116.9,113.89,114.13,58287,111.214809846773,113.249227100068,110.333229037012,110.56573386596,60165.9761790633,0.0,1.0
2019-09-09,115.92,117.43,114.81,114.81,60179,112.299832381864,113.762675263994,111.224497547979,111.224497547979,62118.9678741372,0.0,1.0
2019-09-10,117.6,118.87,114.41,116.24,61382,113.927366184499,115.157704237682,110.836989499733,112.609838820461,63360.7485343776,0.0,1.0
2019-09-11,122.21,122.44,117.85,118.3,91374,118.393396440541,118.616213568283,114.169558714653,114.605505268931,94319.5894004794,0.0,1.0
2019-09-12,116.2,122.5,114.56,122.5,131568,112.571088015636,118.67433977552,110.982305017825,118.67433977552,135809.308317927,0.0,1.0
2019-09-13,118.19,121.14,116.55,117.57,68289,114.498940555663,117.356812411482,112.910157557852,113.898303080881,70490.4069053485,0.0,1.0
2019-09-16,119.83,120.65,117.78,117.89,64162,116.087723553474,116.88211505238,114.10174480621,114.208309519478,66230.3663527212,0.0,1.0
2019-09-17,123.08,123.39,117.98,119.75,154002,119.236226445478,119.536545182869,114.295498830333,116.010221943825,158966.504769984,0.0,1.0
2019-09-18,119.39,124.68,117.93,123.57,92497,115.661464700403,120.786258638464,114.247060324303,119.71092380458,95478.7911306947,0.0,1.0
2019-09-19,119.53,123.34,118.68,119.5,100265,115.797092517289,119.488106676838,114.973637914765,115.768029413671,103497.205236052,0.0,1.0
2019-09-20,116.15,122.02,116.01,119.75,168727,112.522649509605,118.209330117624,112.387021692719,116.010221943825,174166.189077579,0.0,1.0
2019-09-23,118.4,119.53,116.44,116.44,57134,114.702382280992,115.797092517289,112.803592844584,112.803592844584,58975.8073500886,0.0,1.0
2019-09-24,117.76,118.76,116.84,118.51,74761,114.082369403798,115.051139524414,113.191100892831,114.80894699426,77171.0423443125,0.0,1.0
2019-09-25,118.89,119.0,117.31,117.73,45437,115.177079640095,115.283644353362,113.64642284952,114.053306300179,46901.7355439135,0.0,1.0
2019-09-26,117.17,118.96,116.31,118.83,33815,113.510795032634,115.244893548538,112.677652728904,115.118953432858,34905.0814846368,0.0,1.0
2019-09-27,117.47,118.76,117.29,118.05,47523,113.801426068819,115.051139524414,113.627047447108,114.363312738777,49054.9811442968,0.0,1.0
2019-09-30,117.72,118.55,116.69,117.99,80556,114.043618598973,114.847697799085,113.045785374738,114.30518653154,83152.8535879464,0.0,1.0
2019-10-01,114.72,119.5,114.18,118.86,78760,111.137308237124,115.768029413671,110.614172371991,115.148016536476,81298.956608901,0.0,1.0
2019-10-02,116.61,116.93,113.07,114.22,84080,112.968283765089,113.278290203686,109.538837538107,110.652923176815,86790.4554555156,0.0,1.0
2019-10-03,115.98,116.56,113.89,116.45,77924,112.357958589101,112.919845259058,110.333229037012,112.81328054579,80436.0067901471,0.0,1.0
2019-10-04,117.16,117.3,115.96,116.23,66856,113.501107331428,113.636735148314,112.338583186688,112.600151119255,69011.2118212887,0.0,1.0
2019-10-07,115.35,117.6,113.76,116.85,82308,111.747633413112,113.927366184499,110.207288921332,113.200788594037,84961.332155478,0.0,1.0
2019-10-08,113.84,115.19,113.31,114.35,70121,110.284790530981,111.592630193813,109.771342367054,110.778863292496,72381.4644029047,0.0,1.0
2019-10-09,113.98,114.97,112.69,114.61,57425,110.420418347868,111.379500767278,109.170704892272,111.030743523856,59276.1882080514,0.0,1.0
2019-10-10,114.83,115.8,113.93,114.55,65203,111.243872950392,112.18357996739,110.371979841837,110.972617316619,67304.9246796618,0.0,1.0
2019-10-11,118.78,120.17,115.45,116.51,67822,115.186767341301,116.534718230376,111.957503700565,112.985437472091,69937.6963686306,0.12,1.0
2019-10-14,116.9,118.03,115.28,118.03,71100,113.363639520105,114.459455710504,111.792646397585,114.459455710504,73317.9530507747,0.0,1.0
2019-10-15,117.94,118.61,115.63,117.25,65762,114.372178314809,115.02191003832,112.132058491957,113.703051614476,67813.4350003523,0.0,1.0
2019-10-16,118.21,119.17,117.5,117.82,56248,114.634010501896,115.564969389315,113.945488824742,114.255808453881,58002.6473023905,0.0,1.0
2019-10-17,119.53,120.15,118.69,118.92,42788,115.914078972097,116.515323253555,115.099489945605,115.322532179049,44122.764769853,0.0,1.0
2019-10-18,119.51,120.1,117.8,118.93,75339,115.894683995276,116.466835811502,114.23641347706,115.33222966746,77689.1879731689,0.0,1.0
2019-10-21,121.16,121.93,119.6,120.16,89003,117.494769583027,118.241476190645,115.981961390971,116.525020741966,91779.4342528569,0.0,1.0
2019-10-22,123.15,123.32,120.44,121.32,100185,119.42456977674,119.58942707972,116.796550417463,117.649929397597,103310.25494222,0.0,1.0
2019-10-23,122.91,124.78,121.17,122.85,96990,119.191830054885,121.00526038767,117.504467071438,119.133645124422,100015.587431711,0.0,1.0
2019-10-24,122.85,123.01,120.73,123.01,83440,119.133645124422,119.288804938991,117.077777581371,119.288804938991,86042.8973636656,0.0,1.0
2019-10-25,121.56,124.35,121.16,123.0,95968,117.882669119452,120.588268386014,117.494769583027,119.279107450581,98961.7063062835,0.0,1.0
2019-10-28,123.73,125.49,122.29,122.29,41492,119.987024104556,121.693782064824,118.590585773427,118.590585773427,42786.3362585477,0.0,1.0
2019-10-29,127.78,127.81,123.64,123.64,145354,123.914506910855,123.943599376087,119.89974670886,119.89974670886,149888.294623662,0.0,1.0
2019-10-30,129.74,129.93,126.79,127.82,137943,125.815214639336,125.999466919138,122.954455558204,123.953296864498,142246.109672054,0.0,1.0
2019-10-31,107.06,125.71,103.35,122.63,554657,103.821310924058,121.907126809858,100.22354272372,118.920300379388,571959.435798646,0.0,1.0
2019-11-01,109.62,111.54,107.75,107.75,187445,106.303867957176,108.165785732014,104.490437624391,104.490437624391,193292.316590752,0.0,1.0
2019-11-04,109.44,111.58,108.56,110.71,108893,106.129313165785,108.204575685657,105.275934185651,107.360894193933,112289.899599972,0.0,1.0
2019-11-05,113.46,113.58,108.87,109.64,154666,110.027703506853,110.14407336778,105.57655632638,106.323262933997,159490.780964151,0.0,1.0
2019-11-06,110.97,114.47,110.3,113.1,92681,107.613028892609,111.007149836325,106.963297169098,109.678593924071,95572.168870589,0.0,1.0
2019-11-07,107.91,111.94,107.37,110.04,158073,104.645597438961,108.553685268439,104.121933064787,106.711162470422,163004.061780522,0.0,1.0
2019-11-08,107.46,107.64,105.47,106.17,89382,104.209210460483,104.383765251874,102.27941026677,102.958234455513,92170.2570968263,0.0,1.0
2019-11-11,108.94,109.51,107.11,107.11,90287,105.644438745254,106.197195584659,103.869798366111,103.869798366111,93103.4884260944,0.0,1.0
2019-11-12,110.67,111.12,108.71,108.71,128374,107.322104240291,107.758491218769,105.42139651181,105.42139651181,132378.606257949,0.0,1.0
2019-11-13,110.77,111.36,108.8,110.12,87511,107.419079124397,107.991230940623,105.508673907506,106.788742377707,90240.8915531132,0.0,1.0
2019-11-14,112.25,112.71,110.35,110.35,90159,108.854307409168,109.300391876057,107.011784611151,107.011784611151,92971.4954867063,0.0,1.0
2019-11-15,111.41,112.95,109.75,112.85,284898,108.039718382676,109.533131597911,106.429935306514,109.436156713805,293785.347232907,0.0,1.0
2019-11-18,112.04,112.54,110.68,110.82,74155,108.650660152545,109.135534573076,107.331801728701,107.46756656645,76468.2532838287,0.0,1.0
2019-11-19,113.94,114.58,111.52,112.11,97926,110.493182950562,111.113822208842,108.146390755193,108.71854257142,100980.785800987,0.0,1.0
2019-11-20,114.24,115.08,113.42,113.42,149231,110.784107602881,111.598696629373,109.98891355321,109.98891355321,153886.237014348,0.0,1.0
2019-11-21,114.32,115.04,113.18,114.12,126233,110.861687510166,111.55990667573,109.756173831356,110.667737741953,130170.818107714,0.0,1.0
2019-11-22,115.61,115.78,113.28,114.49,74450,112.112663515135,112.277520818116,109.853148715462,111.026544813146,76772.4557613249,0.0,1.0
2019-11-25,118.24,118.88,115.0,115.84,95701,114.663102967127,115.283742225407,111.521116722088,112.335705748579,98686.3772842788,0.0,1.0
2019-11-26,117.35,118.35,116.04,118.08,160024,113.800026498583,114.769775339644,112.529655516792,114.507943152558,165015.922911352,0.0,1.0
2019-11-27,117.29,118.03,115.69,118.03,57861,113.741841568119,114.459455710504,112.19024342242,114.459455710504,59665.9645776494,0.0,1.0
2019-11-29,114.8,116.25,114.01,116.02,28884,111.327166953875,112.733302773415,110.561065369437,112.510260539971,29785.0317288127,0.0,1.0
2019-12-02,114.23,115.0,112.45,115.0,53988,110.77441011447,111.521116722088,109.048257177381,111.521116722088,55672.1469663184,0.0,1.0
2019-12-03,114.76,114.87,112.73,112.93,39816,111.288377000233,111.39504937275,109.319786852878,109.51373662109,41058.0537084338,0.0,1.0
2019-12-04,114.96,116.73,114.81,115.64,79492,111.482326768445,113.198782217124,111.336864442286,112.141755980367,81971.7401394121,0.0,1.0
2019-12-05,115.36,115.92,114.29,115.59,84126,111.87022630487,112.413285655864,110.832595044934,112.093268538314,86750.2970231993,0.0,1.0
2019-12-06,117.4,118.7,115.64,116.56,113690,113.848513940636,115.109187434016,112.141755980367,113.033924914144,117236.541242511,0.0,1.0
2019-12-09,117.74,118.12,116.36,117.31,68010,114.178228546597,114.5467331062,112.839975145932,113.76123654494,70131.5609983569,0.0,1.0
2019-12-10,117.89,118.06,115.56,117.59,45134,114.323690872756,114.488548175736,112.064176073082,114.032766220437,46541.9478620768,0.0,1.0
2019-12-11,116.82,118.82,115.65,117.96,55318,113.28605961282,115.225557294943,112.151453468778,114.39157329163,57043.6361021484,0.0,1.0
2019-12-12,117.87,118.74,115.9,116.61,50879,114.304295895935,115.147977387658,112.393890679043,113.082412356197,52466.16221196,0.0,1.0
2019-12-13,118.83,119.04,116.53,117.86,43381,115.235254783354,115.438902039977,113.004832448912,114.294598407524,44734.2633093622,0.0,1.0
2019-12-16,119.04,120.08,118.76,119.83,67211,115.438902039977,116.447440834681,115.167372364479,116.205003624415,69307.6363220198,0.0,1.0
2019-12-17,117.93,119.4,116.85,118.78,46207,114.362480826398,115.788011622759,113.315152078052,115.186767341301,47648.419924292,0.0,1.0
2019-12-18,118.23,118.37,116.93,117.93,47980,114.653405478717,114.789170316465,113.392731985337,114.362480826398,49476.7283737858,0.0,1.0
2019-12-19,118.58,118.79,117.29,118.18,47900,114.992817573088,115.196464829711,113.741841568119,114.604918036664,49394.2327866684,0.0,1.0
2019-12-20,120.51,122.21,118.87,119.28,353258,116.864432836337,118.513005866142,115.274044736996,115.671641761831,364277.826424904,0.0,1.0
2019-12-23,122.05,122.13,119.82,120.68,72038,118.357846051572,118.435425958857,116.195306136005,117.029290139318,74285.2138097289,0.0,1.0
2019-12-24,122.18,122.44,121.47,122.06,23121,118.48391340091,118.736048099586,117.795391723756,118.367543539983,23842.2558718279,0.0,1.0
2019-12-26,122.6,122.92,121.8,122.3,35346,118.891207914156,119.201527543296,118.115408841307,118.600283261838,36448.6127782375,0.0,1.0
2019-12-27,124.1,124.18,121.46,122.86,87986,120.345831175749,120.423411083033,117.785694235346,119.143342612832,90730.7091016237,0.0,1.0
2019-12-30,124.1,125.04,123.01,124.13,67717,120.345831175749,121.257395086347,119.288804938991,120.37492364098,69829.4209105386,0.0,1.0
2019-12-31,125.55,126.4,124.0,124.48,159011,121.751966995288,122.57625351019,120.248856291642,120.714335735352,163971.322539476,0.0,1.0
2020-01-02,125.72,126.22,123.66,126.19,91438,121.916824298268,122.401698718799,119.919141685681,122.372606253567,94290.3936857492,0.0,1.0
2020-01-03,127.93,127.96,124.73,125.7,99498,124.059969237015,124.089061702246,120.956772945617,121.897429321447,102601.824087848,0.0,1.0
2020-01-06,127.14,129.31,126.0,126.67,187538,123.293867652576,125.39822263768,122.188353973766,122.838085697277,193388.217710776,0.0,1.0
2020-01-07,125.1,127.36,124.46,126.7,64335,121.31558001681,123.507212397609,120.694940758531,122.867178162509,66341.9199651421,0.0,1.0
2020-01-08,125.09,126.69,124.45,124.78,68800,121.3058825284,122.857480674098,120.68524327012,121.00526038767,70946.2049211433,0.0,1.0
2020-01-09,125.81,127.48,124.95,125.64,103370,122.004101693964,123.623582258537,121.170117690651,121.839244390983,106594.61050434,0.0,1.0
2020-01-10,124.04,127.06,123.01,126.05,51799,120.287646245285,123.216287745291,119.288804938991,122.236841415819,53414.8614638126,0.0,1.0
2020-01-13,125.01,125.14,123.32,124.0,53516,121.228302621115,121.354369970453,119.58942707972,120.248856291642,55185.4230023242,0.0,1.0
2020-01-14,125.64,126.09,124.39,124.62,52850,121.839244390983,122.275631369461,120.627058339656,120.850100573101,54498.6472395705,0.0,1.0
2020-01-15,126.2,127.06,124.81,125.1,63258,122.508371091316,123.34321419067,121.15903166329,121.440548522374,65164.1967719044,0.13,1.0
2020-01-16,129.04,129.18,127.13,127.13,43714,125.265294814766,125.401199505358,123.411166535967,123.411166535967,45031.2639932818,0.0,1.0
2020-01-17,130.73,131.61,128.05,129.56,47531,126.905858579776,127.760116634929,124.304254502718,125.770083665538,48963.2842765404,0.0,1.0
2020-01-21,128.33,131.25,127.94,130.2,35351,124.576063883903,127.410647430549,124.197472245824,126.391362251104,36416.2559689462,0.0,1.0
2020-01-22,128.41,130.05,127.56,129.04,36176,124.653723707099,126.245750082612,123.828588085644,125.265294814766,37266.1162607166,0.0,1.0
2020-01-23,128.86,129.31,127.73,128.36,57927,125.090560212575,125.527396718051,123.993615209935,124.605186317602,59672.5540865362,0.0,1.0
2020-01-24,126.96,129.05,126.82,129.05,40826,123.246139411676,125.275002292665,123.110234721083,125.275002292665,42056.2379052414,0.0,1.0
2020-01-27,125.79,126.17,124.31,124.81,106230,122.110364497438,122.479248657618,120.673657768316,121.15903166329,109431.101569436,0.0,1.0
2020-01-28,126.0,127.43,125.71,126.06,35821,122.314221533327,123.702390872951,122.032704674242,122.372466400723,36900.4188018334,0.0,1.0
2020-01-29,125.98,127.78,125.63,126.39,48309,122.294806577528,124.042152599432,121.955044851046,122.692813171406,49764.728285022,0.0,1.0
2020-01-30,126.0,126.595,124.38,125.01,59124,122.314221533327,122.891816468345,120.741610113612,121.353181221279,60905.6241098685,0.0,1.0
2020-01-31,124.56,126.65,124.27,125.62,57039,120.916344715803,122.945207596792,120.634827856718,121.945337373147,58757.7953724849,0.0,1.0
2020-02-03,126.01,126.62,125.11,125.62,62772,122.323929011226,122.916085163094,121.450256000274,121.945337373147,64663.5518000251,0.0,1.0
2020-02-04,127.25,127.94,126.44,127.94,28719,123.52765627076,124.197472245824,122.741350560903,124.197472245824,29584.409356798,0.0,1.0
2020-02-05,128.61,128.61,127.0,128.61,60128,124.847873265088,124.847873265088,123.284969323274,124.847873265088,61939.8783316115,0.0,1.0
2020-02-06,128.65,129.33,128.29,128.94,28342,124.886703176686,125.54681167385,124.537233972305,125.168220035771,29196.048956801,0.0,1.0
2020-02-07,126.81,127.95,125.48,127.16,25649,123.100527243184,124.207179723723,121.809432682554,123.440288969665,26421.8989377244,0.0,1.0
2020-02-10,126.83,127.26,125.46,126.38,31111,123.119942198983,123.53736374866,121.790017726755,122.683105693506,32048.4891360889,0.0,1.0
2020-02-11,128.05,128.74,126.91,127.47,30238,124.304254502718,124.974070477781,123.197602022178,123.741220784549,31149.1824273427,0.0,1.0
2020-02-12,127.75,129.26,127.14,128.8,48033,124.013030165734,125.478859328554,123.420874013866,125.032315345178,49480.4113874116,0.0,1.0
2020-02-13,129.82,129.91,127.06,128.43,22861,126.022478090924,126.10984539202,123.34321419067,124.673138662898,23549.8862183836,0.0,1.0
2020-02-14,130.13,131.46,129.57,130.07,33881,126.323409905808,127.614504466437,125.779791143438,126.265165038411,34901.959449064,0.0,1.0
2020-02-18,129.78,131.56,129.55,129.95,37031,125.983648179326,127.711579245432,125.760376187639,126.148675303617,38146.8805630971,0.0,1.0
2020-02-19,129.1,131.45,128.93,129.73,33334,125.323539682162,127.604796988538,125.158512557871,125.935110789829,34338.4763222781,0.0,1.0
2020-02-20,127.74,129.35,126.84,128.24,27603,124.003322687834,125.566226629649,123.129649676882,124.488696582808,28434.780162112,0.0,1.0
2020-02-21,129.11,132.96,127.51,127.51,47573,125.333247160062,129.070626151358,123.780050696147,123.780050696147,49006.5498913941,0.0,1.0
2020-02-24,123.79,127.2,123.3,125.27,45380,120.168868917544,123.479118881263,119.69320250047,121.605575646665,46747.4667158148,0.0,1.0
2020-02-25,122.5,124.45,121.49,123.75,52002,118.916604268512,120.809562458909,117.936149000665,120.130039005946,53569.0119910932,0.0,1.0
2020-02-26,122.37,125.19,121.84,122.86,25206,118.790407055819,121.527915823469,118.275910727147,119.266073472893,25965.5497143858,0.0,1.0
2020-02-27,114.53,119.98,113.5,119.98,75131,111.179744382634,116.470319837845,110.179874158989,116.470319837845,77394.9740375914,0.0,1.0
2020-02-28,110.77,111.37,99.88,108.31,128714,107.529732692433,108.112181366401,96.95828925991,105.141693129164,132592.627387823,0.0,1.0
2020-03-02,113.28,113.97,111.0,111.4,66928,109.9663096452,110.636125620264,107.753004684121,108.1413038001,68944.7874031748,0.0,1.0
2020-03-03,114.25,115.47,110.57,113.86,74288,110.907935001449,112.092247305184,107.335583134444,110.52934336337,76526.5713394548,0.0,1.0
2020-03-04,120.42,120.64,114.0,115.99,60559,116.897448865422,117.11101337921,110.665248053962,112.597036155957,62383.865950706,0.0,1.0
2020-03-05,116.68,117.76,115.32,117.16,70508,113.26685213102,114.315259744163,111.946635136692,113.732811070195,72632.6660026154,0.0,1.0
2020-03-06,110.36,116.02,107.05,114.0,59522,107.131726098555,112.626158589655,103.91855091383,110.665248053962,61315.6173172925,0.0,1.0
2020-03-09,100.2,103.5,99.4,103.5,50040,97.2689285526931,100.472396259518,96.4923303207354,100.472396259518,51547.8896972098,0.0,1.0
2020-03-10,107.53,108.71,98.3,102.82,95206,104.384509853005,105.529992245142,95.4245077517937,99.8122877623543,98074.9078040077,0.0,1.0
2020-03-11,101.62,104.42,99.68,104.42,55288,98.6473904144178,101.36548422627,96.7641397019206,101.36548422627,56954.0312865575,0.0,1.0
2020-03-12,93.79,103.09,93.47,96.01,92667,91.0464352191326,100.07438966564,90.7357959263495,93.201495312815,95459.3983727285,0.0,1.0
2020-03-13,99.43,100.26,94.28,98.56,60707,96.5214527544338,97.3271734200899,91.5221016362066,95.6769021771799,62536.3257363812,0.0,1.0
2020-03-16,87.31,92.26,86.7,89.75,71248,84.7559895402757,89.5611911005136,84.1638333884081,87.1246141477465,73394.9649309913,0.0,1.0
2020-03-17,93.13,93.92,86.22,89.14,133013,90.4057416777675,91.1726324318257,83.6978744492335,86.5324579958788,137021.172108213,0.0,1.0
2020-03-18,77.75,88.47,76.44,87.02,104857,75.4756406683821,85.8820569766143,74.2039610635515,84.4744726811911,108016.728017193,0.0,1.0
2020-03-19,79.7,80.5,74.91,77.34,98783,77.3685988587788,78.1451970907364,72.7187169449325,75.0776340745038,101759.696002388,0.0,1.0
2020-03-20,75.21,82.84,71.3,79.91,158466,73.0099412819166,80.4167469192125,69.2143174232237,77.5724558946677,163241.164843286,0.0,1.0
2020-03-23,76.68,76.85,70.99,75.59,91180,74.4369405331388,74.6019676574297,68.9133856083401,73.3788254420965,93927.5895801676,0.0,1.0
2020-03-24,80.0,85.15,77.92,80.45,97193,77.6598231957629,82.6591743139902,75.6406677926731,78.0966597012391,100121.783440066,0.0,1.0
2020-03-25,83.91,85.89,78.11,80.0,81633,81.4554470544558,83.377527678551,75.825109872763,77.6598231957629,84092.9032704302,0.0,1.0
2020-03-26,90.62,91.5,82.75,84.74,77986,87.9691647250005,88.8234227801538,80.3293796181173,82.2611677201119,80336.0057139608,0.0,1.0
2020-03-27,90.82,93.89,83.03,86.97,56522,88.1633142829898,91.1435099981273,80.6011889993024,84.4259352916938,58225.2162563088,0.0,1.0
2020-03-30,90.3,93.02,87.02,91.0,69218,87.6585254322174,90.2989594208733,84.4744726811911,88.3380488851803,71303.7935463922,0.0,1.0
2020-03-31,88.78,94.36,87.73,88.92,67591,86.1829887914979,91.5997614594024,85.1637036120535,86.3188934820905,69627.766037652,0.0,1.0
2020-04-01,82.17,84.83,78.75,84.74,56613,79.766345899948,82.3485350212071,76.4463884583291,82.2611677201119,58318.9584218253,0.0,1.0
2020-04-02,83.3,87.65,77.72,81.87,50896,80.8632909025881,85.0860437888578,75.4465182346837,79.4751215629639,52429.6841332772,0.0,1.0
2020-04-03,77.98,83.8,76.01,82.85,60636,75.6989126600699,81.3486647975617,73.7865395138742,80.426454397112,62463.1862446046,0.0,1.0
2020-04-06,88.04,88.94,81.29,81.29,81978,85.4646354269371,86.3383084378894,78.9120878447946,78.9120878447946,84448.2993924433,0.0,1.0
2020-04-07,93.36,97.95,90.89,91.05,59339,90.6290136694553,95.0847460253122,88.2312666282861,88.3865862746777,61127.1028525726,0.0,1.0
2020-04-08,93.53,98.27,91.86,95.28,68735,90.7940407937463,95.3953853180953,89.1728919845348,92.4928494261536,70806.2389755738,0.0,1.0
2020-04-09,98.71,98.9,95.31,95.31,43317,95.822514345672,96.0069564257619,92.521971859852,92.521971859852,44622.3009195451,0.0,1.0
2020-04-13,93.69,97.74,91.11,97.23,32557,90.9493604401378,94.8808889894233,88.4448311420745,94.3858076165504,33538.0624474832,0.0,1.0
2020-04-14,92.02,95.91,89.92,94.72,60954,89.4544088436194,93.2359525341397,87.4129585222588,92.0791306853687,62702.1870974007,0.13,1.0
2020-04-15,86.53,89.65,84.46,88.66,49267,84.1174744320625,87.1504863380839,82.1051876867213,86.1880883294425,50679.9988799363,0.0,1.0
2020-04-16,86.96,87.52,82.92,86.65,52492,84.5354856883411,85.0798724407039,80.6081241177236,84.2341287361402,53997.4932755316,0.0,1.0
2020-04-17,90.09,91.26,88.46,90.21,56850,87.578218786369,88.715598251127,85.9936644893129,87.6948730904467,58480.4826014245,0.0,1.0
2020-04-20,89.52,91.03,86.1,87.44,37157,87.0241108419997,88.492010834978,83.6994631757839,85.002102904652,38222.6788394218,0.0,1.0
2020-04-21,87.14,87.66,85.3,87.28,41411,84.7104671444577,85.2159691287946,82.9217678152656,84.8465638325484,42598.6854003094,0.0,1.0
2020-04-22,87.19,89.55,85.18,89.55,29684,84.7590731044901,87.0532744180191,82.8051135111878,87.0532744180191,30535.3499655354,0.0,1.0
2020-04-23,89.19,90.47,87.5,87.83,63476,86.7033115057859,87.9476240826152,85.0604300566909,85.3812293929047,65296.5191487779,0.0,1.0
2020-04-24,90.99,92.03,88.22,90.0,33033,88.4531260669521,89.4641300356259,85.7603558811574,87.4907280583107,33980.4007347908,0.0,1.0
2020-04-27,93.41,95.05,89.07,92.43,36925,90.80565453252,92.3999300215825,86.5866572017081,89.8529777158851,37984.0249790255,0.0,1.0
2020-04-28,93.49,96.39,91.9,96.2,38975,90.8834240685718,93.7025697504507,89.3377545395417,93.5178671023276,40092.8198661481,0.0,1.0
2020-04-29,102.15,104.38,95.18,96.42,55845,99.3019763461826,101.469802163627,92.5263055176668,93.7317333264702,57446.6587665181,0.0,1.0
2020-04-30,98.44,99.46,96.44,99.09,65830,95.6954141117789,96.6869756964398,93.7511757104831,96.3272915922,67718.0328874543,0.0,1.0
2020-05-01,93.64,102.11,92.85,102.11,67892,91.029241948669,99.2630915781567,90.2612677801572,99.2630915781567,69839.1719397698,0.0,1.0
2020-05-04,91.63,93.2,90.06,93.02,74548,89.0752823553667,90.6015095003839,87.5490552103495,90.4265280442673,76686.0689001055,0.0,1.0
2020-05-05,93.06,95.4,92.96,93.51,32022,90.4654128122932,92.7401717418093,90.3682008922284,90.9028664525848,32940.4048172879,0.0,1.0
2020-05-06,91.15,93.63,90.59,93.63,27209,88.6086651390557,91.0195207566625,88.0642783866929,91.0195207566625,27989.3658944971,0.0,1.0
2020-05-07,96.44,97.83,90.6,92.99,67970,93.7511757104831,95.1024213993837,88.0739995786994,90.3973644682479,69919.4090135237,0.0,1.0
2020-05-08,98.65,101.91,98.03,99.34,40944,95.899559143915,99.0686677380271,95.2968452395133,96.570321392362,42118.2916382186,0.0,1.0
2020-05-11,95.43,97.41,93.49,97.25,62322,92.7693353178287,94.6941313351116,90.8834240685718,94.5385922630079,64109.4219293928,0.0,1.0
2020-05-12,90.2,96.3,89.07,96.3,60967,87.6851518984402,93.6150790223924,86.5866572017081,93.6150790223924,62715.5599430264,0.0,1.0
2020-05-13,87.08,91.6,85.33,89.3,42147,84.6521399924188,89.0461187793473,82.950931391285,86.8102446178571,43355.7941988081,0.0,1.0
2020-05-14,84.61,84.88,81.69,84.88,74746,82.2510055668185,82.5134777509934,79.4124175009266,82.5134777509934,76889.7476257885,0.0,1.0
2020-05-15,87.52,89.26,84.25,84.25,40087,85.0798724407039,86.7713598498312,81.9010426545853,81.9010426545853,41236.712507358,0.0,1.0
2020-05-18,93.12,93.87,91.81,92.09,69653,90.5237399643321,91.252829364818,89.2502638114834,89.5224571876648,71650.6781818297,0.0,1.0
2020-05-19,90.51,92.82,90.02,92.23,31918,87.9865088506411,90.2321042041377,87.5101704423236,89.6585538757555,32833.4220522826,0.0,1.0
2020-05-20,93.82,94.62,90.95,90.95,59808,91.2042234047856,91.9819187653039,88.4142412989262,88.4142412989262,61523.3193214775,0.0,1.0
2020-05-21,92.83,95.26,92.16,94.0,68936,90.2418253961442,92.6040750537186,89.5905055317101,91.3792048609022,70913.1143115532,0.0,1.0
2020-05-22,94.83,95.36,91.91,93.59,54006,92.18606379744,92.7012869737834,89.3474757315481,90.9806359886366,55554.9154507042,0.0,1.0
2020-05-26,97.75,99.41,95.52,99.41,126949,95.0246518633319,96.6383697364074,92.856826045887,96.6383697364074,130589.952256257,0.0,1.0
2020-05-27,107.08,107.99,98.18,100.0,116157,104.094524005377,104.979152477966,95.4426631196105,97.2119200647896,119488.433026098,0.0,1.0
2020-05-28,103.61,109.4,102.27,109.01,82599,100.721270379129,106.34984055088,99.4186306502603,105.970714062627,84967.9750641168,0.0,1.0
2020-05-29,103.32,103.86,99.63,101.5,67774,100.439355810941,100.964300179291,96.8522359605499,98.6700988657615,69717.7876487059,0.0,1.0
2020-06-01,100.44,104.4,100.44,104.4,50724,97.6396525130747,101.48924454764,97.6396525130747,101.48924454764,52178.7862704425,0.0,1.0
2020-06-02,101.87,102.59,101.0,101.27,25228,99.0297829700012,99.7297087944677,98.1840392654375,98.4465114496124,25951.5499572337,0.0,1.0
2020-06-03,107.5,108.38,103.87,103.87,53666,104.502814069649,105.358278966219,100.974021371297,100.974021371297,55205.1641035716,0.0,1.0
2020-06-04,110.82,111.07,106.76,106.76,48546,107.7302498158,107.973279615962,103.783445861169,103.783445861169,49938.3202879288,0.0,1.0
2020-06-05,114.05,116.64,113.0,116.08,55972,110.870194833893,113.387983563571,109.849469673212,112.843596811208,57577.3011814762,0.0,1.0
2020-06-08,113.82,117.52,113.0,116.44,43085,110.646607417744,114.243448460141,109.849469673212,113.193559723441,44320.6964447206,0.0,1.0
2020-06-09,109.86,112.22,109.65,111.93,28288,106.797015383178,109.091216696707,106.592870351042,108.809302128519,29099.3120814265,0.0,1.0
2020-06-10,105.25,109.74,104.89,109.02,35968,102.315545868191,106.6803610791,101.965582955958,105.980435254634,36999.5778048907,0.0,1.0
2020-06-11,98.58,100.88,98.32,100.64,36501,95.8315107998696,98.0673849613598,95.5787598077011,97.8340763532043,37547.8644755426,0.0,1.0
2020-06-12,101.06,103.61,97.55,102.87,56679,98.2423664174764,100.721270379129,94.8302280232023,100.001902170649,58304.5782474255,0.0,1.0
2020-06-15,101.79,103.53,97.32,97.59,37051,98.9520134339494,100.643500843077,94.6066406070533,94.8691127912282,38113.6387135511,0.0,1.0
2020-06-16,103.92,106.84,103.69,106.25,59288,101.022627331329,103.861215397221,100.79903991518,103.287665068839,60988.4054964515,0.0,1.0
2020-06-17,102.46,105.33,101.86,105.33,31553,99.6033332983834,102.393315404243,99.0200617779947,102.393315404243,32457.9536943315,0.0,1.0
2020-06-18,101.65,102.86,100.5,100.98,54206,98.8159167458587,99.9921809786426,97.6979796651136,98.1645968814246,55760.6515372527,0.0,1.0
2020-06-19,98.0,103.52,96.81,102.5,106287,95.2676816634938,100.63377965107,94.1108598147228,99.6422180664094,109335.357154927,0.0,1.0
2020-06-22,97.75,98.5,95.14,96.77,50379,95.0246518633319,95.7537412638178,92.4874207496408,94.0719750466969,51823.8915211462,0.0,1.0
2020-06-23,97.65,99.56,96.53,99.56,86709,94.9274399432671,96.7841876165046,93.8386664385414,96.7841876165046,89195.8516426898,0.0,1.0
2020-06-24,96.33,97.54,93.85,96.14,58055,93.6442425984119,94.8205068311958,91.2333869808051,93.4595399502887,59720.0425228795,0.0,1.0
2020-06-25,97.84,98.12,94.09,95.82,67660,95.1121425913902,95.3843359675716,91.4666955889606,93.1484618060814,69600.5180793735,0.0,1.0
2020-06-26,95.34,96.84,94.85,96.57,100017,92.6818445897704,94.1400233907423,92.205506181453,93.8775512065673,102885.53084163,0.0,1.0
2020-06-29,101.05,101.2,96.43,97.2,47602,98.2326452254699,98.3784631055671,93.7414545184766,94.4899863029755,48967.2459594197,0.0,1.0
2020-06-30,102.64,103.83,99.89,99.89,44948,99.7783147545001,100.935136603271,97.1049869527184,97.1049869527184,46237.1280909205,0.0,1.0
2020-07-01,101.27,103.91,100.78,102.72,43101,98.4465114496124,101.012906139323,97.970173041295,99.8560842905519,44337.1553316447,0.0,1.0
2020-07-02,101.82,105.57,101.0,103.94,45357,98.9811770099688,102.626624012398,98.1840392654375,101.042069715342,46657.8583879122,0.0,1.0
2020-07-06,102.3,104.28,101.92,104.28,39182,99.4477942262798,101.372590243563,99.0783889300336,101.372590243563,40305.7567157259,0.0,1.0
2020-07-07,99.37,101.04,98.62,101.04,36837,96.5994849683815,98.2229240334634,95.8703955678955,98.2229240334634,37893.5011009441,0.0,1.0
2020-07-08,98.64,100.23,97.48,99.37,22618,95.8898379519085,97.4355074809386,94.7621796791569,96.5994849683815,23266.6940277752,0.0,1.0
2020-07-09,95.57,98.77,94.52,98.77,35631,92.9054320059194,96.0162134479927,91.8847068452392,96.0162134479927,36652.9124990564,0.0,1.0
2020-07-10,98.29,98.32,95.28,95.72,21299,95.5495962316817,95.5787598077011,92.6235174377316,93.0512498860166,21909.8645369875,0.0,1.0
2020-07-13,99.16,100.79,96.93,99.92,27110,96.3953399362454,97.9798942333015,94.2275141188006,97.1341505287378,27887.5265316556,0.0,1.0
2020-07-14,100.59,100.77,97.71,99.21,80413,97.7854703931719,97.9604518492885,94.9857670953059,96.4439458962778,82719.2796381416,0.0,1.0
2020-07-15,101.71,104.3,100.81,103.34,115333,99.0006193939818,101.521626219568,98.1245938561331,100.587198979196,118489.353923306,0.13,1.0
2020-07-16,100.88,101.9,98.95,101.51,47082,98.1927291757436,99.1855581186387,96.3141410779126,98.8059470522376,48370.5076727137,0.0,1.0
2020-07-17,100.56,101.83,99.41,100.91,58486,97.881253428953,99.1174227990282,96.7618874639242,98.2219300270052,60086.6044719071,0.0,1.0
2020-07-20,100.88,101.49,98.63,100.24,43459,98.1927291757436,98.7864798180632,96.002665331122,97.5697776821623,44648.3559098692,0.0,1.0
2020-07-21,101.76,103.13,100.92,102.15,37086,99.0492874794178,100.382793020365,98.2316636440924,99.4288985458189,38100.9440455006,0.0,1.0
2020-07-22,101.86,102.7,100.69,100.69,28652,99.1466236502899,99.9642474856152,98.0077904510866,98.0077904510866,29436.1281559533,0.0,1.0
2020-07-23,103.14,103.58,101.01,101.84,53820,100.392526637452,100.820805789289,98.3192661978773,99.1271564161154,55292.908605103,0.0,1.0
2020-07-24,101.99,103.57,101.665,103.51,44167,99.2731606724235,100.811072172202,98.9568181170893,100.752670469679,45375.731965098,0.0,1.0
2020-07-27,102.91,103.48,101.02,101.94,33983,100.168653444447,100.723469618417,98.3289998149645,99.2244925869875,34913.0232836715,0.0,1.0
2020-07-28,101.75,103.44,101.66,101.88,63926,99.0395538623306,100.684535150069,98.9519513085457,99.1660908844643,65675.4826363768,0.0,1.0
2020-07-29,106.03,107.25,101.515,102.72,46753,103.205541975655,104.393043260294,98.8108138607812,99.9837147197897,48032.5038278405,0.0,1.0
2020-07-30,106.42,113.36,103.43,104.94,81899,103.585153042056,110.340283300578,100.674801532981,102.14457771315,84140.3552926296,0.0,1.0
2020-07-31,103.11,105.7,100.4,105.7,53970,100.363325786191,102.884332611777,97.7255155555576,102.884332611777,55447.0137015494,0.0,1.0
2020-08-03,107.44,108.0,102.64,103.94,69189,104.577981984951,105.123064541835,99.905845783092,101.171216004429,71082.5167870396,0.0,1.0
2020-08-04,105.08,108.06,104.85,107.74,47397,102.28084835237,105.181466244358,102.056975159365,104.869990497568,48694.1283752521,0.0,1.0
2020-08-05,108.83,109.14,106.25,106.25,51173,105.930954760073,106.232696889777,103.419681551574,103.419681551574,52573.4673364721,0.0,1.0
2020-08-06,107.13,109.15,106.17,109.15,28321,104.276239855248,106.242430506864,103.341812614876,106.242430506864,29096.0695764607,0.0,1.0
2020-08-07,109.44,109.64,107.06,107.06,34234,106.524705402393,106.719377744137,104.208104535637,104.208104535637,35170.8924783925,0.0,1.0
2020-08-10,112.25,113.96,110.0,110.0,51803,109.259851803898,110.92430032581,107.069787959276,107.069787959276,53220.7087415484,0.0,1.0
2020-08-11,113.09,117.595,113.03,113.85,50932,110.077475639223,114.46247013701,110.0190739367,110.817230537851,52325.8718148477,0.0,1.0
2020-08-12,112.18,114.69,110.95,114.27,34855,109.191716484287,111.634854373176,107.994481582561,111.226042455514,35808.8875776824,0.0,1.0
2020-08-13,110.82,112.09,110.22,111.81,32838,107.867944560427,109.104113930503,107.283927535195,108.831572652061,33736.687714128,0.0,1.0
2020-08-14,110.77,111.67,109.715,110.29,34569,107.819276474991,108.69530201284,106.792379872291,107.352062854805,35515.0605271238,0.0,1.0
2020-08-17,111.37,113.84,110.06,111.23,57703,108.403293500224,110.807496920764,107.1281896618,108.267022861003,59282.1758684548,0.0,1.0
2020-08-18,110.18,111.71,109.74,110.74,44740,107.244993066846,108.734236481189,106.816713915009,107.79007562373,45964.4134335247,0.0,1.0
2020-08-19,110.13,111.335,109.07,110.24,62088,107.19632498141,108.369225840418,106.164561570166,107.303394769369,63787.181521249,0.0,1.0
2020-08-20,110.59,111.92,108.97,109.57,46145,107.644071367422,108.93864244002,106.067225399294,106.651242424526,47407.8645035759,0.0,1.0
2020-08-21,110.82,111.115,109.23,109.68,172287,107.867944560427,108.1550862645,106.320299443561,106.758312212486,177002.031676837,0.0,1.0
2020-08-24,112.2,112.635,110.4,111.4,51593,109.211183718462,109.634596061755,107.459132642765,108.432494351485,53004.9616065229,0.0,1.0
2020-08-25,110.95,113.74,110.51,112.76,26064,107.994481582561,110.710160749892,107.566202430724,109.756266275345,26777.3015585916,0.0,1.0
2020-08-26,110.11,110.54,108.47,110.53,44776,107.176857747236,107.595403281985,105.580544544934,107.585669664898,46001.3986566717,0.0,1.0
2020-08-27,111.1,111.84,110.05,111.43,28491,108.140485838869,108.860773503322,107.118456044712,108.461695202747,29270.7220191004,0.0,1.0
2020-08-28,111.62,112.47,110.75,112.0,37403,108.646633927404,109.473991379816,107.799809240817,109.016511376718,38426.6194826581,0.0,1.0
2020-08-31,110.9,112.39,110.36,111.1,60780,107.945813497125,109.396122443119,107.420198174416,108.140485838869,62443.3850802331,0.0,1.0
2020-09-01,114.9,115.0,111.14,111.14,34310,111.839260332008,111.93659650288,108.179420307218,108.179420307218,35248.9723939255,0.0,1.0
2020-09-02,116.25,116.62,114.31,114.82,34868,113.153298638781,113.513442471007,111.264976923862,111.76139139531,35822.2433527075,0.0,1.0
2020-09-03,111.95,115.76,111.37,115.76,29836,108.967843291282,112.676351401508,108.403293500224,112.676351401508,30652.5310505731,0.0,1.0
2020-09-04,112.22,113.89,111.6,113.85,30903,109.230650952636,110.8561650062,108.627166693229,110.817230537851,31748.7319699646,0.0,1.0
2020-09-08,109.26,111.22,109.19,111.22,34253,106.349500294823,108.257289243916,106.281364975213,108.257289243916,35190.4124572758,0.0,1.0
2020-09-09,109.01,109.78,107.94,109.78,40997,106.106159867643,106.855648383358,105.064662839312,106.855648383358,42118.9775935228,0.0,1.0
2020-09-10,108.83,109.89,108.32,109.67,38398,105.930954760073,106.962718171317,105.434540288626,106.748578595398,39448.8499557551,0.0,1.0
2020-09-11,107.54,109.82,107.08,108.78,32520,104.675318155823,106.894582851707,104.227571769812,105.882286674637,33409.9849096609,0.0,1.0
2020-09-14,108.16,108.5,107.11,108.14,29454,105.27880241523,105.609745396195,104.256772621073,105.259335181056,30260.0767382888,0.0,1.0
2020-09-15,107.49,109.42,106.76,109.42,26075,104.626650070387,106.505238168218,103.916096023021,106.505238168218,26788.6025989978,0.0,1.0
2020-09-16,110.57,111.01,108.22,108.4,44131,107.624604133247,108.052883285084,105.337204117753,105.512409225323,45338.7467419508,0.0,1.0
2020-09-17,110.42,112.28,108.94,109.18,31446,107.478599876939,109.289052655159,106.038024548032,106.271631358125,32306.5924191019,0.0,1.0
2020-09-18,106.25,111.62,105.67,111.38,182657,103.419681551574,108.646633927404,102.855131760516,108.413027117311,187655.830677856,0.0,1.0
2020-09-21,100.02,104.58,97.52,104.2,58269,97.3556381062438,101.79416749801,94.922233834442,101.424290048696,59863.6657657141,0.0,1.0
2020-09-22,102.93,103.52,99.89,100.2,45785,100.188120678621,100.762404086766,97.2291010841101,97.5308432138135,47038.0122721039,0.0,1.0
2020-09-23,101.05,104.605,100.61,102.97,44676,98.3582006662261,101.818501540728,97.929921514389,100.22705514697,45898.6619257074,0.0,1.0
2020-09-24,101.89,103.98,101.185,101.8,27534,99.1758245015515,101.210150472778,98.4896044969034,99.0882219477666,28287.53150377,0.0,1.0
2020-09-25,102.06,102.585,100.67,100.67,32558,99.341295992034,99.8523108891124,97.9883232169122,97.9883232169122,33449.0248674273,0.0,1.0
2020-09-28,105.15,106.27,102.295,103.26,44421,102.348983671981,103.439148785748,99.5700359935834,100.509330042499,45636.6832617479,0.0,1.0
2020-09-29,106.4,107.0,105.01,105.56,59631,103.565685807882,104.149702833114,102.21271303276,102.748061972556,61262.9400414507,0.0,1.0
2020-09-30,108.03,110.06,107.25,107.25,55546,105.152265393097,107.1281896618,104.393043260294,104.393043260294,57066.1445815501,0.0,1.0
2020-10-01,108.07,109.54,105.89,107.6,30562,105.191199861445,106.622041573265,103.069271336434,104.733719858347,31398.3997173756,0.0,1.0
2020-10-02,110.04,110.71,105.99,106.23,35237,107.108722427625,107.760874772468,103.166607507306,103.400214317399,36201.3418899667,0.0,1.0
2020-10-05,112.1,113.145,110.86,111.36,26431,109.11384754759,110.131010533203,107.906879028776,108.393559883136,27154.3453612313,0.0,1.0
2020-10-06,112.25,115.03,111.26,113.47,41996,109.259851803898,111.965797354141,108.296223712264,110.447353088537,43145.3175358583,0.0,1.0
2020-10-07,113.97,114.29,111.48,113.87,61447,110.934033942897,111.245509689688,108.510363288183,110.836697772025,63128.6390757667,0.0,1.0
2020-10-08,117.29,117.72,113.59,115.29,50956,114.16559481585,114.5841403506,110.564156493584,112.218871398409,52350.5286302791,0.0,1.0
2020-10-09,117.0,118.94,116.6,118.37,40537,113.883319920321,115.771641635239,113.493975236833,115.216825461269,41646.3886310861,0.0,1.0
2020-10-12,117.82,118.36,116.375,116.77,34989,114.681476521472,115.207091844181,113.274968852371,113.659446727315,35946.5547971747,0.0,1.0
2020-10-13,117.35,118.23,114.69,117.47,27648,114.223996518373,115.080554822048,111.634854373176,114.34079992342,28404.6513770696,0.0,1.0
2020-10-14,116.76,119.19,116.245,117.65,47267,113.776250132362,116.144152563174,113.274410728301,114.643506578215,48506.5636596352,0.13,1.0
2020-10-15,118.06,118.57,113.34,115.03,21436,115.043029210574,115.539996387411,110.443646711219,112.090459512895,21998.1530160142,0.0,1.0
2020-10-16,117.56,120.0,117.56,117.72,21417,114.555806488185,116.933453373445,114.555806488185,114.711717759349,21978.6547464067,0.0,1.0
2020-10-19,118.56,119.1,115.645,117.12,41702,115.530251932964,116.056452473144,112.689743461434,114.127050492482,42795.6231140987,0.0,1.0
2020-10-20,120.2,120.84,118.95,119.69,40868,117.128342462401,117.751987547059,115.910285656427,116.631375285564,41939.7517008054,0.0,1.0
2020-10-21,121.22,122.32,119.94,120.92,38651,118.122276816075,119.194166805332,116.874986646758,117.829943182641,39664.6115050365,0.0,1.0
2020-10-22,123.02,123.34,120.42,121.42,43035,119.876278616677,120.188101159006,117.342720460252,118.317165905031,44163.5806607654,0.0,1.0
2020-10-23,125.0,125.86,123.795,123.915,37502,121.805680597338,122.643703679848,120.63147383638,120.748407289754,38485.479306147,0.0,1.0
2020-10-26,122.22,124.275,119.95,123.56,41877,119.096722260854,121.099207649874,116.884731101206,120.402479156857,42975.2124394301,0.0,1.0
2020-10-27,120.8,122.5436,120.54,121.82,38388,117.713009729268,119.412052806784,117.459653913625,118.706944082942,39394.7144046814,0.0,1.0
2020-10-28,118.97,120.38,117.48,118.26,61047,115.929774565323,117.303742642461,114.477850852603,115.23791829953,62647.9402485825,0.0,1.0
2020-10-29,120.86,127.71,115.87,119.62,61707,117.771476455955,124.446427752689,112.908993686509,116.563164104429,63325.2485612606,0.0,1.0
2020-10-30,120.33,122.49,118.26,120.67,60084,117.255020370222,119.359822530944,115.23791829953,117.586331821447,61659.6858469021,0.0,1.0
2020-11-02,125.48,125.59,121.92,121.92,39031,122.273414410832,122.380603409758,118.80438862742,118.80438862742,40054.5768971847,0.0,1.0
2020-11-03,129.99,132.03,127.75,127.75,119069,126.668163366784,128.656032074133,124.48540557048,124.48540557048,122191.550730724,0.0,1.0
2020-11-04,126.42,128.11,125.61,127.05,32486,123.189393128924,124.8362059306,122.400092318653,123.803293759135,33337.9361297928,0.0,1.0
2020-11-05,130.26,131.38,127.425,127.46,31323,126.931263636874,128.022642535027,124.168710800927,124.202816391494,32144.4367848766,0.0,1.0
2020-11-06,128.64,131.81,128.44,131.39,18236,125.352662016333,128.441654076281,125.157772927377,128.032386989474,18714.2339242412,0.0,1.0
2020-11-09,134.59,139.97,134.38,134.57,44265,131.150612412766,136.393128905676,130.945978869363,131.131123503871,45425.8370616659,0.0,1.0
2020-11-10,138.27,140.0,136.14,136.18,48854,134.736571649552,136.422362269019,132.661002852173,132.699980669964,50135.1822842114,0.0,1.0
2020-11-11,137.28,138.17,134.36,136.32,19325,133.771870659221,134.639127105074,130.926489960467,132.836403032233,19831.7926401602,0.0,1.0
2020-11-12,134.5,136.85,132.69,136.13,46954,131.062912322736,133.352859117966,129.299166067687,132.651258397725,48185.3553234713,0.0,1.0
2020-11-13,134.39,139.29,133.0,135.42,44705,130.955723323811,135.730506003226,129.601244155568,131.959402131933,45877.3759367844,0.0,1.0
2020-11-16,135.42,139.365,131.17,135.25,95178,131.959402131933,135.803589411585,127.818008991623,131.79374640632,97674.0160364896,0.0,1.0
2020-11-17,138.08,139.45,131.77,134.57,59363,134.551427015044,135.886417274391,128.40267625849,131.131123503871,60919.7778265371,0.0,1.0
2020-11-18,136.27,140.12,135.6,138.94,65625,132.787680759994,136.539295722392,132.134802311993,135.389450097554,67345.9969992506,0.0,1.0
2020-11-19,135.57,136.29,133.37,136.03,26393,132.105568948649,132.80716966889,129.961788970136,132.553813853248,27085.1489341138,0.0,1.0
2020-11-20,135.78,136.1,133.825,134.2,38275,132.310202492053,132.622025034382,130.405161647511,130.770578689303,39278.7510117532,0.0,1.0
2020-11-23,138.81,140.26,135.15,136.83,50609,135.262772189732,136.675718084662,131.696301861842,133.333370209071,51936.2066611058,0.0,1.0
2020-11-24,143.15,145.35,138.76,140.16,73648,139.491865420072,141.635645398585,135.214049917493,136.578273540184,75579.3978971549,0.0,1.0
2020-11-25,136.61,142.56,135.62,142.56,53700,133.118992211219,138.916942607653,132.154291220888,138.916942607653,55108.2672588152,0.0,1.0
2020-11-27,138.64,140.24,136.1,136.1,19800,135.09711646412,136.656229175766,132.622025034382,132.622025034382,20319.2493803452,0.0,1.0
2020-11-30,135.72,138.16,135.72,138.16,66669,132.251735765366,134.629382650626,132.251735765366,134.629382650626,68417.3756029414,0.0,1.0
2020-12-01,135.9,138.17,135.89,137.28,63063,132.427135945426,134.639127105074,132.417391490979,133.771870659221,64716.8092763998,0.0,1.0
2020-12-02,134.88,135.79,132.85,135.63,32918,131.433201591752,132.319946946501,129.455077338851,132.164035675336,33781.2652071821,0.0,1.0
2020-12-03,134.15,137.08,133.38,133.97,29040,130.721856417064,133.576981570265,129.971533424584,130.546456237003,29801.5657578396,0.0,1.0
2020-12-04,135.88,137.21,133.96,133.96,32581,132.407647036531,133.703659478086,130.536711782556,130.536711782556,33435.4274778297,0.0,1.0
2020-12-07,135.07,135.55,134.16,134.92,46399,131.61834622626,132.086080039754,130.731600871511,131.472179409543,47615.8006059919,0.0,1.0
2020-12-08,136.41,136.9276,133.96,133.96,46027,132.924103122263,133.428476084481,130.536711782556,130.536711782556,47234.0450115734,0.0,1.0
2020-12-09,137.09,139.4099,136.73,137.37,29475,133.586726024713,135.847342012055,133.235925664593,133.859570749251,30247.9735093776,0.0,1.0
2020-12-10,134.41,137.15,133.45,137.15,30169,130.975212232706,133.6451927514,130.039744605719,133.6451927514,30960.1734624059,0.0,1.0
2020-12-11,135.1,136.17,133.08,134.41,18905,131.647579589603,132.690236215517,129.67919979115,130.975212232706,19400.7782593651,0.0,1.0
2020-12-14,134.13,135.39,133.92,135.1,28496,130.702367508168,131.930168768589,130.497733964765,131.647579589603,29243.2995122383,0.0,1.0
2020-12-15,138.88,139.6,133.1908,134.47,37591,135.330983370867,136.032584091108,129.787168346432,131.033678959393,38576.8133058867,0.0,1.0
2020-12-16,136.7,139.885,136.06,138.09,20324,133.206692301249,136.310301042869,132.583047216591,134.561171469492,20856.9911316231,0.0,1.0
2020-12-17,138.57,138.97,136.61,137.7,20855,135.028905282986,135.418683460897,133.118992211219,134.181137746028,21401.9164559141,0.0,1.0
2020-12-18,139.9,142.481,139.06,139.06,110006,136.324917724541,138.839961417515,135.506383550927,135.506383550927,112890.876127993,0.0,1.0
2020-12-21,137.09,137.84,135.25,137.35,25337,133.586726024713,134.317560108297,131.79374640632,133.840081840355,26001.4556338287,0.0,1.0
2020-12-22,136.3,138.43,136.02,136.74,17251,132.816914123338,134.892482920717,132.5440693988,133.24567011904,17703.4025788048,0.0,1.0
2020-12-23,137.66,138.57,135.64,135.76,23880,134.142159928237,135.028905282986,132.173780129784,132.290713583157,24506.2462223558,0.0,1.0
2020-12-24,137.83,139.94,137.4638,138.95,13483,134.307815653849,136.363895542332,133.950973731971,135.399194552001,13836.5878482422,0.0,1.0
2020-12-28,138.88,141.48,138.88,139.62,28043,135.330983370867,137.864541527292,135.330983370867,136.052073000003,28778.4197158092,0.0,1.0
2020-12-29,136.38,140.46,134.29,140.46,31994,132.89486975892,136.870607173617,130.858278779333,136.870607173617,32833.0335694326,0.0,1.0
2020-12-30,136.22,138.28,135.68,136.0,33453,132.738958487756,134.746316104,132.212757947575,132.524580489904,34330.2954303377,0.0,1.0
2020-12-31,137.95,139.4,135.39,135.39,25093,134.424749107223,135.837695002152,131.930168768589,131.930168768589,25751.0568030809,0.0,1.0
2021-01-04,137.74,139.99,135.63,137.95,36679,134.220115563819,136.412617814571,132.164035675336,134.424749107223,37640.8963647315,0.0,1.0
2021-01-05,140.44,142.44,137.74,137.74,33705,136.851118264722,138.800009154279,134.220115563819,134.220115563819,34588.9040588149,0.0,1.0
2021-01-06,150.85,154.63,142.44,142.44,71632,146.995095344868,150.678499126132,138.800009154279,138.800009154279,73510.5288693379,0.0,1.0
2021-01-07,149.43,151.95,146.1,150.85,44850,145.611382813282,148.066985334125,142.366479482169,146.995095344868,46026.1785206306,0.0,1.0
2021-01-08,144.57,148.7,143.38,148.7,52576,140.875577951658,144.900037638594,139.715987872371,144.900037638594,53954.7906778298,0.0,1.0
2021-01-11,142.17,146.15,141.6346,142.72,32592,138.536908884189,142.415201754408,138.015190793054,139.072853878817,33446.7159497076,0.0,1.0
2021-01-12,148.62,148.69,141.95,141.95,51791,144.822082003012,144.890293184146,138.322530886338,138.322530886338,53149.2042756291,0.0,1.0
2021-01-13,148.32,149.55,144.64,147.74,92094,144.529748369578,145.728316266656,140.943789132792,143.964570011606,94509.1390117936,0.0,1.0
2021-01-14,152.07,152.79,149.09,149.09,37011,148.183918787498,148.885519507739,145.280071362058,145.280071362058,37981.6029705029,0.0,1.0
2021-01-15,151.5,153.0,147.76,149.33,61280,147.764907246243,149.227926129869,144.117113496402,145.648406594597,62828.990813961,0.14,1.0
2021-01-19,152.63,153.47,150.96,152.69,61306,148.867048138575,149.686338713406,147.238220448138,148.92556889392,62855.6480228571,0.0,1.0
2021-01-20,152.94,154.66,151.46,152.14,40514,149.169405374524,150.847000361082,147.725893409347,148.38912863659,41538.083123969,0.0,1.0
2021-01-21,152.82,153.87,150.33,152.97,67474,149.052363863834,150.076477082373,146.623752517015,149.198665752197,69179.558194863,0.0,1.0
2021-01-22,153.79,154.34,151.46,151.46,27497,149.998449408579,150.534889665909,147.725893409347,147.725893409347,28192.0489623284,0.0,1.0
2021-01-25,152.82,153.655,150.51,152.66,51945,149.052363863834,149.866777709053,146.79931478305,148.896308516247,53258.0275429374,0.0,1.0
2021-01-26,150.66,153.52,149.855,152.82,66857,146.945616671413,149.735106009526,146.160463203866,149.052363863834,68546.9621222091,0.0,1.0
2021-01-27,145.03,148.8,143.5252,147.58,86872,141.454419128202,145.131473255716,139.986718584149,143.941551230367,89067.8865860056,0.0,1.0
2021-01-28,142.93,146.79,142.76,146.79,50177,139.406192691126,143.171027951657,139.240383884315,143.171027951657,51445.3373379913,0.0,1.0
2021-01-29,139.59,143.8,139.59,142.2,45724,136.148537310251,140.254743643629,136.148537310251,138.694190167761,46879.777675874,0.0,1.0
2021-02-01,142.73,143.57,137.92,140.32,34455,139.211123506642,140.030414081473,134.519709619814,136.860539833616,35325.9281738744,0.0,1.0
2021-02-02,149.2,149.41,145.0,145.0,33243,145.521611624683,145.726434268391,141.42515875053,141.42515875053,34083.2921284025,0.0,1.0
2021-02-03,148.18,149.6,146.94,148.54,78851,144.526758783817,145.91174999365,143.31732984002,144.877883315888,80844.1376415085,0.0,1.0
2021-02-04,148.44,149.18,146.95,147.54,43762,144.780348723646,145.502104706235,143.327083299244,143.90253739347,44868.1836814712,0.0,1.0
2021-02-05,147.1,149.0,146.49,149.0,29032,143.473385187606,145.3265424402,142.878424174932,145.3265424402,29765.8495644732,0.0,1.0
2021-02-08,149.0,150.45,147.555,148.4,124503,145.3265424402,146.740794027705,143.917167582306,144.741334886749,127650.095354284,0.0,1.0
2021-02-09,149.75,151.62,148.48,149.0,51572,146.058051882013,147.881948756933,144.819362560543,145.3265424402,52875.5991230024,0.0,1.0
2021-02-10,147.14,150.25,145.46,150.25,113226,143.512399024503,146.545724843221,141.873817874842,146.545724843221,116088.043634164,0.0,1.0
2021-02-11,149.39,149.41,145.56,147.43,55576,145.706927349942,145.726434268391,141.971352467084,143.795249342004,56980.8092930271,0.0,1.0
2021-02-12,149.5,150.17,147.32,150.17,32331,145.814215401408,146.467697169428,143.687961290538,146.467697169428,33148.2392625028,0.0,1.0
2021-02-16,150.42,151.235,149.3,150.82,31944,146.711533650032,147.506440576803,145.619146216925,147.101672018999,32751.4569608546,0.0,1.0
2021-02-17,151.39,151.94,149.49,150.13,30987,147.657619194777,148.194059452107,145.804461942184,146.428683332531,31770.2666180191,0.0,1.0
2021-02-18,150.06,151.37,149.32,151.37,32674,146.360409117962,147.638112276329,145.638653135373,147.638112276329,33499.9093644804,0.0,1.0
2021-02-19,155.92,157.05,150.83,150.99,40658,152.075936223328,153.17807711566,147.111425478224,147.26748082581,41685.7230501636,0.0,1.0
2021-02-22,159.21,161.79,155.29,155.29,31600,155.284824308082,157.801216787919,151.461468292205,151.461468292205,32398.7615816116,0.0,1.0
2021-02-23,158.99,161.12,156.955,159.96,49380,155.07024820515,157.147735019899,153.08541925303,156.016333749895,50628.1913575944,0.0,1.0
2021-02-24,161.11,163.15,159.9,159.9,31497,157.137981560675,159.127687242406,155.95781299455,155.95781299455,32293.1580232919,0.0,1.0
2021-02-25,156.38,161.77,154.71,161.77,37940,152.52459534764,157.78170986947,150.895767657203,157.78170986947,38899.0194432389,0.0,1.0
2021-02-26,152.63,159.8,146.5,149.0,63523,148.867048138575,155.860278402308,142.888177634156,145.3265424402,65128.6877198962,0.0,1.0
2021-03-01,157.36,159.475,153.595,154.96,44488,153.480434351609,155.543290977522,149.808256953708,151.139604137808,45612.5349760362,0.0,1.0
2021-03-02,154.48,156.86,153.175,156.86,42660,150.671438095047,152.992761390401,149.398611666292,152.992761390401,43738.3281351758,0.0,1.0
2021-03-03,154.19,159.01,154.19,155.6,46734,150.388587777546,155.089755123598,150.388587777546,151.763825528155,47915.3077137672,0.0,1.0
2021-03-04,151.3,156.86,150.815,153.14,43370,147.56983806176,152.992761390401,147.096795289387,149.364474559008,44466.2749934967,0.0,1.0
2021-03-05,154.73,155.07,150.68,154.07,43998,150.915274575652,151.246892189273,146.965123589861,150.271546266856,45110.1491160679,0.0,1.0
2021-03-08,157.62,160.31,155.26,156.62,28191,153.734024291438,156.357704822741,151.432207914533,152.758678369021,28903.5913844055,0.0,1.0
2021-03-09,156.65,159.43,156.01,159.03,24053,152.787938746693,155.499400411014,152.163717356346,155.109262042047,24660.9940608388,0.0,1.0
2021-03-10,159.86,160.77,157.215,158.05,28034,155.918799157653,156.806363947053,153.339009192859,154.153423038078,28742.6228537627,0.0,1.0
2021-03-11,160.69,161.54,158.78,161.54,26337,156.72833627326,157.557380307314,154.865425561442,157.557380307314,27002.7273346489,0.0,1.0
2021-03-12,163.64,164.96,160.8707,161.0,25397,159.605606744391,160.893063361982,156.90458128144,157.030693509209,26038.9667053225,0.0,1.0
2021-03-15,161.61,162.38,159.665,162.38,27923,157.625654521884,158.376670882145,155.728606702782,158.376670882145,28628.8170773209,0.0,1.0
2021-03-16,160.02,160.94,158.08,160.02,28908,156.07485450524,156.972172753864,154.18268341575,156.07485450524,29638.7151835832,0.0,1.0
2021-03-17,159.22,161.23,157.9,160.59,27431,155.294577767306,157.255023071365,154.007121149715,156.630801681018,28124.3806628225,0.0,1.0
2021-03-18,158.73,161.91,157.84,158.09,25236,154.816658265321,157.918258298609,153.94860039437,154.192436874974,25873.8970656188,0.0,1.0
2021-03-19,158.91,158.91,155.335,158.69,113604,154.992220531357,154.992220531357,151.505358858714,154.777644428425,116475.598440424,0.0,1.0
2021-03-22,153.28,158.68,152.52,158.68,21939,149.501022988146,154.7678909692,148.759760087109,154.7678909692,22493.5579221196,0.0,1.0
2021-03-23,146.69,152.38,145.48,151.0,30508,143.073493359415,148.623211657971,141.89332479329,147.277234285034,31279.1588079687,0.0,1.0
2021-03-24,146.48,152.74,146.26,148.18,20893,142.868670715708,148.974336190041,142.654094612776,144.526758783817,21421.1179026776,0.0,1.0
2021-03-25,150.52,150.86,144.42,144.82,24880,146.809068242274,147.140685855896,140.859458115528,141.249596484495,25508.898359193,0.0,1.0
2021-03-26,153.18,154.48,150.68,152.54,45106,149.403488395905,150.671438095047,146.965123589861,148.779267005557,46246.1563259548,0.0,1.0
2021-03-29,153.9,157.43,151.2,153.18,65044,150.105737460045,153.548708566179,147.472303469518,149.403488395905,66688.1344403276,0.0,1.0
2021-03-30,155.15,156.05,151.95,151.96,36408,151.324919863067,152.202731193243,148.203812911331,148.213566370555,37328.2946728898,0.0,1.0
2021-03-31,156.15,161.11,153.8,156.87,60124,152.300265785484,157.137981560675,150.008202867803,153.002514849625,61643.7702953426,0.0,1.0
2021-04-01,157.47,157.49,155.01,156.99,21254,153.587722403075,153.607229321524,151.188371433928,153.119556360315,21791.2429954296,0.0,1.0
2021-04-05,160.32,161.4099,158.15,159.78,27365,156.367458281965,157.430487802808,154.250957630319,155.84077148386,28056.7123633166,0.0,1.0
2021-04-06,158.96,161.81,158.74,159.31,33026,155.040987827477,157.820723706367,154.826411724546,155.382358900323,33860.8069618453,0.0,1.0
2021-04-07,157.29,160.0,157.27,159.68,40716,153.41216013704,156.055347586792,153.392653218592,155.743236891618,41745.1891315476,0.0,1.0
2021-04-08,158.19,158.78,154.97,157.5,23519,154.289971467216,154.865425561442,151.149357597032,153.616982780748,24113.4960012002,0.0,1.0
2021-04-09,159.37,159.58,157.0,158.67,23519,155.440879655669,155.645702299376,153.129309819539,154.758137509976,24113.4960012001,0.0,1.0
2021-04-12,159.94,160.89,157.57,159.78,20575,155.996826831446,156.923405457743,153.685256995317,155.84077148386,21095.0797323311,0.0,1.0
2021-04-13,157.64,159.255,156.82,158.94,22389,153.753531209886,155.328714874591,152.953747553504,155.021480909029,22954.932691478,0.0,1.0
2021-04-14,158.42,159.76,153.85,156.74,25349,154.65084945851,155.958967993256,150.189579530311,153.01082025077,25966.8058343085,0.14,1.0
2021-04-15,158.59,160.52,157.81,160.52,11396,154.816804795008,156.700885968186,154.055362662843,156.700885968186,11673.743314836,0.0,1.0
2021-04-16,159.04,160.62,157.9,160.16,15479,155.256098332796,156.798506754361,154.1432213704,156.349451137956,15856.2541918521,0.0,1.0
2021-04-19,157.97,158.23,155.23,157.74,24434,154.211555920723,154.465369964778,151.536746379526,153.98702811252,25029.5054540807,0.0,1.0
2021-04-20,153.97,157.72,152.61,154.97,28417,150.306724473721,153.967503955285,148.97908178174,151.282932335471,29109.5791310719,0.0,1.0
2021-04-21,156.1,156.66,154.59,154.59,26504,152.386047219249,152.93272362183,150.911973348006,150.911973348006,27149.9554945959,0.0,1.0
2021-04-22,156.36,158.19,154.3,157.32,32397,152.639861263304,154.426321650308,150.628873068098,153.577020810585,33186.5796920625,0.0,1.0
2021-04-23,159.24,160.62,157.54,158.08,23151,155.451339905146,156.798506754361,153.79178654017,154.318938785515,23715.2361777614,0.0,1.0
2021-04-26,157.99,159.13,157.905,158.9,20774,154.231080077958,155.343957040353,154.148102409709,155.119429232151,21280.3039331698,0.0,1.0
2021-04-27,158.12,159.26,156.99,159.14,20742,154.357987099985,155.470864062381,153.254872216207,155.353719118971,21247.5240291619,0.0,1.0
2021-04-28,158.8,160.095,157.5,157.51,23499,155.021808445976,156.285997626942,153.7527382257,153.762500304317,24071.717633848,0.0,1.0
2021-04-29,158.57,160.24,157.5,160.12,29068,154.797280637773,156.427547766896,153.7527382257,156.310402823486,29776.4453032339,0.0,1.0
2021-04-30,157.25,159.875,156.37,156.89,37689,153.508686260262,156.071231897357,152.649623341922,153.157251430032,38607.5563173795,0.0,1.0
2021-05-03,158.69,160.06,156.69,159.7,48795,154.914425581183,156.251830351781,152.962009857682,155.900395521551,49984.2317521432,0.0,1.0
2021-05-04,160.43,162.21,158.0,159.04,32915,156.613027260629,158.350677254545,154.240842156575,155.256098332796,33717.2043881913,0.0,1.0
2021-05-05,161.37,162.42,158.56,160.05,32500,157.530662650674,158.555680905512,154.787518559155,156.242068273164,33292.0900080881,0.0,1.0
2021-05-06,162.84,163.02,160.75,160.75,38182,158.965688207447,159.141405622563,156.925413776389,156.925413776389,39112.5717135022,0.0,1.0
2021-05-07,164.81,165.0,162.77,162.84,28713,160.888817695096,161.074297188829,158.897353657125,158.965688207447,29412.7932431456,0.0,1.0
2021-05-10,161.05,165.975,159.55,164.5,60389,157.218276134914,162.026099854035,155.753964342288,160.586193257953,61860.8007230286,0.0,1.0
2021-05-11,158.57,161.67,156.73,158.24,25107,154.797280637773,157.823525009199,153.001058172152,154.475132043395,25718.9078102482,0.0,1.0
2021-05-12,153.34,158.33,153.34,157.92,42708,149.691713520818,154.562990750953,149.691713520818,154.162745527635,43748.8793866284,0.0,1.0
2021-05-13,158.1,159.74,153.44,153.44,41807,154.33846294275,155.939443836021,149.789334306993,149.789334306993,42825.9202144043,0.0,1.0
2021-05-14,159.06,159.49,158.08,158.77,20473,155.275622490031,155.695391870583,154.318938785515,154.992522210123,20971.9679610949,0.0,1.0
2021-05-17,159.62,159.81,157.25,157.56,31155,155.822298892611,156.007778386344,153.508686260262,153.811310697405,31914.3096677533,0.0,1.0
2021-05-18,157.6,159.67,157.08,159.6,34118,153.850359011875,155.871109285698,153.342730923765,155.802774735376,34949.5239044907,0.0,1.0
2021-05-19,155.71,155.76,151.83,155.33,26604,152.005326153167,152.054136546254,148.217639649575,151.634367165701,27252.3926946207,0.0,1.0
2021-05-20,155.34,156.09,153.82,156.09,23704,151.644129244319,152.376285140632,150.160293294458,152.376285140632,24281.713893899,0.0,1.0
2021-05-21,155.83,158.63,154.84,156.98,32073,152.122471096577,154.855853109478,151.156025313444,153.24511013759,32854.6831639817,0.0,1.0
2021-05-24,153.19,156.41,152.21,156.41,44455,149.545282341555,152.688671656392,148.58859863704,152.688671656392,45538.4572710633,0.0,1.0
2021-05-25,150.41,153.97,150.41,153.08,30457,146.831424485889,150.306724473721,146.831424485889,149.437899476763,31199.2980115796,0.0,1.0
2021-05-26,152.13,153.16,150.35,150.35,25812,148.5105020081,149.515996105703,146.772852014184,146.772852014184,26441.0900704236,0.0,1.0
2021-05-27,152.86,154.62,151.99,154.04,38373,149.223133747178,150.941259583859,148.373832907455,150.375059024043,39308.2267655495,0.0,1.0
2021-05-28,154.18,155.0,152.82,152.82,22732,150.511728124688,151.312218571324,149.184085432708,149.184085432708,23286.0243096572,0.0,1.0
2021-06-01,156.15,158.53,153.63,155.0,44877,152.434857612337,154.758232323303,149.974813800726,151.312218571324,45970.7422551681,0.0,1.0
2021-06-02,153.66,156.71,152.02,155.49,32080,150.004100036578,152.981534014917,148.403119143307,151.790560423581,32861.8537679835,0.0,1.0
2021-06-03,151.56,152.71,150.5069,151.91,35186,147.954063526902,149.076702567915,146.926019027693,148.295736278515,36043.5532007565,0.0,1.0
2021-06-04,151.61,152.76,150.31,152.76,20662,148.00287391999,149.125512961003,146.733803699714,149.125512961003,21165.5742691419,0.0,1.0
2021-06-07,149.43,151.53,148.34,151.06,35141,145.874740781374,147.92477729105,144.810674212066,147.465959596027,35997.4564607452,0.0,1.0
2021-06-08,151.46,151.84,149.0,150.02,29261,147.856442740727,148.227401728192,145.454971400821,146.450703419806,29974.149099282,0.0,1.0
2021-06-09,150.94,152.63,149.75,150.95,52903,147.348814652617,148.998605938975,146.187127297134,147.358576731234,54192.3519291655,0.0,1.0
2021-06-10,149.48,151.35,149.03,151.35,25442,145.923551174461,147.749059875935,145.484257636673,147.749059875935,26062.0724303316,0.0,1.0
2021-06-11,149.37,150.1999,147.6249,149.48,28143,145.816168309669,146.626323214135,144.112587970128,145.923551174461,28828.9012030037,0.0,1.0
2021-06-14,149.08,149.09,147.7723,148.68,38075,145.533068029761,145.542830108378,144.25648100895,145.142584885061,39002.9639094754,0.0,1.0
2021-06-15,149.17,149.23,147.44,148.77,53187,145.620926737318,145.679499209024,143.93208713649,145.230443592618,54483.2735772364,0.0,1.0
2021-06-16,149.23,150.19,147.2801,148.85,31618,145.679499209024,146.616658756304,143.775991499396,145.308540221558,32388.5939038684,0.0,1.0
2021-06-17,148.01,150.0,146.49,150.0,36986,144.488525617688,146.431179262571,143.004689667827,146.431179262571,37887.4228012044,0.0,1.0
2021-06-18,142.12,148.2,142.01,147.79,107395,138.738661311978,144.674005111421,138.631278447185,144.273759888103,110012.430966726,0.0,1.0
2021-06-21,145.53,146.735,143.605,143.67,30878,142.067530120547,143.243860593956,140.188329986677,140.251783497691,31630.5586236843,0.0,1.0
2021-06-22,150.76,150.85,142.15,144.54,78736,147.173097237502,147.260955945059,138.76794754783,141.101084337414,80654.9538115943,0.0,1.0
2021-06-23,150.71,152.97,150.105,150.17,58608,147.124286844414,149.33051661197,146.533681088055,146.597134599069,60036.3941905854,0.0,1.0
2021-06-24,152.18,153.73,149.37,152.17,34149,148.559312401187,150.072434586901,145.816168309669,148.54955032257,34981.2794364985,0.0,1.0
2021-06-25,152.65,154.69,151.77,151.77,114730,149.01813009621,151.009594134181,148.15906717787,148.15906717787,117526.199588552,0.0,1.0
2021-06-28,152.1,152.82,149.17,151.58,42091,148.481215772247,149.184085432708,145.620926737318,147.973587684137,43116.841862475,0.0,1.0
2021-06-29,151.78,152.48,151.39,152.1,15488,148.168829256487,148.852174759713,147.788108190405,148.481215772247,15865.4735398544,0.0,1.0
2021-06-30,152.68,153.6175,150.62,150.62,39021,149.047416332063,149.962611202454,147.036428136857,147.036428136857,39972.0198217108,0.0,1.0
2021-07-01,154.71,155.26,152.7,154.12,35720,151.029118291416,151.566032615379,149.066940489298,150.453155652983,36590.5678488894,0.0,1.0
2021-07-02,151.88,154.4,151.68,154.24,20065,148.266450042662,150.726493854273,148.071208470312,150.570300596393,20554.0241849935,0.0,1.0
2021-07-06,149.0,152.37,146.87,152.37,31606,145.454971400821,148.74479189492,143.375648655292,148.74479189492,32376.3014398655,0.0,1.0
2021-07-07,147.27,149.78,146.28,149.18,39956,143.766131799993,146.216413532986,142.79968601686,145.630688815936,40929.8076419434,0.0,1.0
2021-07-08,145.02,147.0,142.6314,145.14,22440,141.569664111054,143.50255567732,139.237894012477,141.686809054464,22986.9076855845,0.0,1.0
2021-07-09,148.0,149.9,146.77,147.63,23301,144.47876353907,146.333558476396,143.278027869117,144.117566630223,23868.8919777988,0.0,1.0
2021-07-12,149.07,149.08,145.92,146.66,21646,145.523305951143,145.533068029761,142.448251186629,143.170645004325,22173.5563173869,0.0,1.0
2021-07-13,146.08,149.49,145.63,147.53,22746,142.60444444451,145.933313253079,142.165150906722,144.019945844048,23300.3655176606,0.0,1.0
2021-07-14,145.41,147.17,144.51,147.17,17644,142.087054277782,143.80683431718,141.207621303089,143.80683431718,18056.6347373505,0.14,1.0
2021-07-15,145.62,146.24,144.0,144.0,18107,142.29225530521,142.898086909998,140.709275950764,140.709275950764,18530.4627742692,0.0,1.0
2021-07-16,143.33,146.85,142.65,146.85,16494,140.054586958493,143.494147037289,139.390126488725,143.494147037289,16879.7400452199,0.0,1.0
2021-07-19,139.6,142.26,138.26,140.84,22796,136.409825852268,139.009038866359,135.100447867726,137.621489061844,23329.1229580958,0.0,1.0
2021-07-20,143.22,146.2,140.0716,140.59,38688,139.947100706031,142.859001000012,136.870648731007,137.37720212443,39592.7842166523,0.0,1.0
2021-07-21,145.85,147.77,144.45,144.45,28955,142.516999287631,144.393122966975,141.14899243811,141.14899243811,29632.1615744721,0.0,1.0
2021-07-22,141.01,145.18,140.22,145.18,38541,137.787604179286,141.86231029536,137.015657457056,141.86231029536,39442.3463733976,0.0,1.0
2021-07-23,142.93,143.37,140.075,141.3,17713,139.66372785863,140.093672868479,136.873971033356,138.070977026687,18127.2484188783,0.0,1.0
2021-07-26,144.02,144.26,142.62,143.59,19423,140.728818905757,140.963334365675,139.360812056236,140.308645373404,19877.2396567422,0.0,1.0
2021-07-27,142.82,144.4324,141.0262,142.1,22486,139.556241606167,141.131794637716,137.803433972831,138.852695226413,23011.873084565,0.0,1.0
2021-07-28,143.87,145.3665,141.37,143.01,17172,140.582246743308,142.044548350672,138.139377369163,139.741899678602,17573.5962202326,0.0,1.0
2021-07-29,145.86,147.12,143.3101,145.45,17664,142.526770765128,143.757976929697,140.035141718275,142.126140187768,18077.1024711267,0.0,1.0
2021-07-30,146.77,146.99,144.435,145.8,19089,143.415975217317,143.630947722242,141.134335221865,142.468141900148,19535.4285026798,0.0,1.0
2021-08-02,144.23,149.1,143.92,149.1,28420,140.934019933185,145.69272947402,140.631104130791,145.69272947402,29084.6496959591,0.0,1.0
2021-08-03,145.29,145.62,143.51,143.96,40367,141.969796547823,142.29225530521,140.230473553431,140.670190040778,41311.0504671631,0.0,1.0
2021-08-04,141.06,144.39,140.27,142.91,16672,137.836461566769,141.090363573131,137.064514844539,139.644184903637,17061.9028758279,0.0,1.0
2021-08-05,145.4,150.0,143.88,150.0,17486,142.077282800285,146.572162448712,140.592018220805,146.572162448712,17894.9396405187,0.0,1.0
2021-08-06,148.39,148.57,145.91,147.7,16198,144.998954571763,145.174841166701,142.575628152611,144.324722624499,16576.8175853323,0.0,1.0
2021-08-09,148.2,150.18,148.04,148.81,29151,144.813296499328,146.748049043651,144.656952859382,145.409356626619,29832.7453654786,0.0,1.0
2021-08-10,152.32,153.49,147.18,147.81,59388,148.839145227919,149.982408095019,143.816605794677,144.432208876961,60776.8886750041,0.0,1.0
2021-08-11,154.61,155.13,151.21,153.55,20263,151.076813574636,151.584930404458,147.754511225799,150.041036959999,20736.884475342,0.0,1.0
2021-08-12,155.81,156.58,154.04,154.26,28518,152.249390874226,153.001794641463,150.519839357331,150.734811862256,29184.9415914623,0.0,1.0
2021-08-13,152.15,154.85,151.51,154.85,10385,148.673030110477,151.311329034554,148.047655550696,151.311329034554,10627.8707632841,0.0,1.0
2021-08-16,150.58,151.88,150.24,150.3,15841,147.138908143514,148.40920021807,146.80667790863,146.86530677361,16211.4685374274,0.0,1.0
2021-08-17,147.4,148.68,145.955,148.67,17569,144.031578299601,145.282327419164,142.619599801345,145.272555941667,17979.8807356899,0.0,1.0
2021-08-18,146.65,147.1,145.84,147.1,18273,143.298717487358,143.738433974704,142.507227810135,143.738433974704,18700.3449646115,0.0,1.0
2021-08-19,145.19,146.31,143.21,144.65,29585,141.872081772857,142.966487252474,139.937329228534,141.344421988042,30276.8951884218,0.0,1.0
2021-08-20,147.17,147.81,144.9,144.9,33430,143.80683431718,144.432208876961,141.588708925456,141.588708925456,34211.8170068934,0.0,1.0
2021-08-23,148.43,149.49,147.95,148.09,12329,145.038040481749,146.073817096387,144.569009561913,144.705810246865,12617.3344863293,0.0,1.0
2021-08-24,149.49,150.26,148.27,148.27,11033,146.073817096387,146.826220863623,144.881696841804,144.881696841804,11291.0253376325,0.0,1.0
2021-08-25,150.38,151.215,149.465,150.44,23147,146.943478593582,147.759396964547,146.049388402645,147.002107458562,23688.3316858679,0.0,1.0
2021-08-26,151.78,152.92,149.99,149.99,27941,148.311485443104,149.425433877714,146.562390971216,146.562390971216,28594.4474720194,0.0,1.0
2021-08-27,156.35,157.495,152.6,152.6,38570,152.777050659041,153.8958848324,149.112746597823,149.112746597823,39472.024587373,0.0,1.0
2021-08-30,154.72,157.72,153.8501,157.72,17894,151.184299827098,154.115743076073,150.334278999671,154.115743076073,18312.4814095529,0.0,1.0
2021-08-31,155.01,155.74,153.06,155.72,22550,151.467672674499,152.18099053175,149.562234562666,152.161447576757,23077.3698326488,0.0,1.0
2021-09-01,155.06,156.06,152.19,156.06,21446,151.516530061982,152.49367781164,148.712116020464,152.49367781164,21947.5509282033,0.0,1.0
2021-09-02,155.12,156.25,153.94,156.25,33416,151.575158926962,152.679335884075,150.422124582365,152.679335884075,34197.48959325,0.0,1.0
2021-09-03,154.39,156.04,153.66,154.17,19854,150.861841069711,152.474134856647,150.148523212461,150.646868564787,20318.319319619,0.0,1.0
2021-09-07,150.13,153.46,149.29,153.46,40890,146.699191656168,149.953093662529,145.878387546455,149.953093662529,41846.2817054104,0.0,1.0
2021-09-08,149.74,151.0946,148.16,148.81,21503,146.318104033801,147.641748375488,144.774210589341,145.409356626619,22005.8839694655,0.0,1.0
2021-09-09,148.32,150.11,148.32,148.96,21694,144.930554229287,146.679648701175,144.930554229287,145.555928789068,22201.350827028,0.0,1.0
2021-09-10,147.02,149.31,146.63,149.31,18259,143.660262154731,145.897930501448,143.279174532365,145.897930501448,18686.0175509682,0.0,1.0
2021-09-13,146.47,148.24,144.98,148.24,17746,143.122830892419,144.852382409314,141.666880745429,144.852382409314,18161.0201796091,0.0,1.0
2021-09-14,144.2,147.24,143.37,147.24,33691,140.904705500695,143.875234659656,140.093672868479,143.875234659656,34478.9209326727,0.0,1.0
2021-09-15,144.92,145.45,142.78,143.63,23909,141.608251880449,142.126140187768,139.517155696181,140.34773128339,24468.1523427405,0.0,1.0
2021-09-16,144.68,145.72,143.35,145.72,24850,141.373736420531,142.389970080176,140.074129913486,142.389970080176,25431.1592169101,0.0,1.0
2021-09-17,145.22,145.22,143.13,144.82,111259,141.901396205347,141.901396205347,139.859157408561,141.510537105483,113860.979610229,0.0,1.0
2021-09-20,140.22,142.59,138.06,142.59,24095,137.015657457056,139.331497623746,134.905018317795,139.331497623746,24658.5022668591,0.0,1.0
2021-09-21,140.96,142.21,138.7,141.67,22181,137.738746791803,138.960181478876,135.530392877576,138.432521694061,22699.7401444781,0.0,1.0
2021-09-22,145.49,153.9,141.735,142.36,44777,142.165226097754,150.383038672379,138.496036297788,139.106753641325,45824.1857648122,0.0,1.0
2021-09-23,146.88,148.525,145.94,145.94,26120,143.523461469779,145.130869517967,142.604942585101,142.604942585101,26730.8603116978,0.0,1.0
2021-09-24,144.67,146.87,142.79,146.87,24240,141.363964943035,143.513689992283,139.526927173678,143.513689992283,24806.8933367363,0.0,1.0
2021-09-27,145.82,147.36,144.77,144.77,20431,142.487684855142,143.992492389615,141.461679718001,141.461679718001,20908.8134390618,0.0,1.0
2021-09-28,142.76,146.39,142.66,146.39,28557,139.497612741188,143.044659072447,139.399897966222,143.044659072447,29224.8536723259,0.0,1.0
2021-09-29,142.25,143.69,141.77,142.71,23120,138.999267388862,140.40636014837,138.530236469026,139.448755353705,23660.70024527,0.0,1.0
2021-09-30,139.53,144.34,139.29,143.28,29459,136.341425509792,141.041506185648,136.106910049874,140.00572957101,30147.9484656319,0.0,1.0
2021-10-01,142.25,143.5,138.52,140.93,40608,138.999267388862,140.220702075935,135.354506282638,137.709432359314,41557.6866591663,0.0,1.0
2021-10-04,141.24,142.3,140.19,140.79,18018,138.012348161708,139.048124776345,136.986343024567,137.572631674361,18439.3813589651,0.0,1.0
2021-10-05,142.15,143.225,138.755,141.38,29973,138.901552613896,139.951986444779,135.584136003807,138.14914884666,30673.9692236799,0.0,1.0
2021-10-06,141.88,142.05,138.95,140.56,20817,138.637722721489,138.803837838931,135.774679814991,137.34788769194,21303.8407009422,0.0,1.0
2021-10-07,143.29,144.6,141.75,141.75,19656,140.015501048507,141.295564600559,138.510693514033,138.510693514033,20115.6887552347,0.0,1.0
2021-10-08,143.63,144.99,142.88,143.0,13583,140.34773128339,141.676652222925,139.614870471147,139.732128201106,13900.6613940962,0.0,1.0
2021-10-11,142.45,144.71,142.13,143.55,14971,139.194696938794,141.403050853021,138.882009658903,140.269559463418,15321.1221181633,0.0,1.0
2021-10-12,143.07,143.7,141.89,141.89,18701,139.800528543582,140.416131625866,138.647494198985,138.647494198985,19138.3544674219,0.0,1.0
2021-10-13,143.54,143.91,140.3,143.28,16665,140.259787985921,140.621332653295,137.093829277029,140.00572957101,17054.7391690063,0.0,1.0
2021-10-14,145.43,145.89,144.385,144.42,13383,142.243397917727,142.693318587755,141.221295526033,141.255528620492,13682.812126899,0.14,1.0
2021-10-15,147.05,149.09,145.125,148.19,42724,143.827901146956,145.823201509688,141.94508095173,144.942921937894,43681.122716105,0.0,1.0
2021-10-18,146.02,146.6,145.39,145.93,13156,142.820470081458,143.387761361059,142.204274381203,142.732442124279,13450.726768399,0.0,1.0
2021-10-19,146.39,146.64,145.25,145.78,15315,143.182362794307,143.426884897583,142.067342003368,142.585728862313,15658.0936803003,0.0,1.0
2021-10-20,147.21,148.36,145.82,145.82,14319,143.984395293052,145.109196968122,142.624852398838,142.624852398838,14639.7808297891,0.0,1.0
2021-10-21,149.25,149.27,146.545,147.77,27418,145.979695655785,145.999257424047,143.333966498338,144.532124804391,28032.2306579479,0.0,1.0
2021-10-22,149.17,150.0,147.928,149.01,21074,145.901448582736,146.713261965613,144.686662773661,145.74495443664,21546.109449471,0.0,1.0
2021-10-25,150.55,151.11,148.46,148.62,19523,147.25121059282,147.798940104158,145.207005809432,145.363499955529,19960.3632334641,0.0,1.0
2021-10-26,148.5,150.6,148.49,150.06,15773,145.246129345957,147.300115013475,145.236348461826,146.771947270399,16126.3540071417,0.0,1.0
2021-10-27,147.84,149.52,147.49,149.16,19207,144.600590993308,146.243779527323,144.258260048721,145.891667698605,19637.2840559926,0.0,1.0
2021-10-28,151.38,151.41,147.095,148.06,22250,148.063023975696,148.092366628089,143.871915125545,144.815770444191,22748.4547428457,0.0,1.0
2021-10-29,151.2,153.335,149.93,151.52,17106,147.886968061338,149.975186823315,146.644795776695,148.199956353531,17489.2164867918,0.0,1.0
2021-11-01,153.67,155.38,150.89,151.45,32893,150.302846441705,151.975377628113,147.583760653275,148.131490164614,33629.8841283785,0.0,1.0
2021-11-02,155.24,156.69,153.35,154.34,25285,151.838445250278,153.256673449279,149.989858149511,150.958165678484,25851.4462100159,0.0,1.0
2021-11-03,156.49,156.91,152.43,155.61,54728,153.061055766658,153.471852900162,149.090016809456,152.200337963127,55954.0418501779,0.0,1.0
2021-11-04,152.35,153.71,147.45,153.0,60876,149.011769736407,150.341969978229,144.219136512197,149.647527204925,62239.7721764259,0.0,1.0
2021-11-05,156.81,158.83,153.65,153.65,27581,153.374044058851,155.349782653322,150.283284673443,150.283284673443,28198.8822589855,0.0,1.0
2021-11-08,158.25,160.0,157.28,157.28,20558,154.782491373721,156.494146096654,153.83374561301,153.83374561301,21018.5497799291,0.0,1.0
2021-11-09,157.96,158.28,156.19,157.69,21883,154.498845733921,154.811834026114,152.767629242727,154.234761862383,22373.2330398963,0.0,1.0
2021-11-10,157.39,159.3,156.82,157.47,33267,153.941335338452,155.809484207481,153.383824942983,154.0195824115,34012.2626485504,0.0,1.0
2021-11-11,156.91,158.7,150.0,158.7,48183,153.471852900162,155.222631159618,146.713261965613,155.222631159618,49262.41774717,0.0,1.0
2021-11-12,156.49,158.19,156.12,158.19,22951,153.061055766658,154.723806068935,152.69916305381,154.723806068935,23465.1588675529,0.0,1.0
2021-11-15,154.96,157.67,154.08,157.67,26479,151.564580494609,154.215200094121,150.703862691077,154.215200094121,27072.1947476769,0.0,1.0
2021-11-16,157.06,157.93,155.15,155.5,24961,153.618566162128,154.469503081528,151.750417293099,152.092748237685,25520.1878128615,0.0,1.0
2021-11-17,154.58,157.52,153.15,157.52,27366,151.192906897629,154.068486832155,149.794240466891,154.068486832155,27979.0657300097,0.0,1.0
2021-11-18,152.82,155.69,152.31,155.69,32649,149.471471290566,152.278585036175,148.972646199883,152.278585036175,33380.4179280525,0.0,1.0
2021-11-19,151.89,154.37,151.09,151.09,34673,148.561849066379,150.987508330878,147.779378335896,147.779378335896,35449.7605078063,0.0,1.0
2021-11-22,152.36,154.2525,152.24,152.71,29638,149.021550620538,150.872582942338,148.904180010966,149.363881565125,30301.9641199308,0.0,1.0
2021-11-23,152.24,153.12,150.65,152.1077,22234,148.904180010966,149.764897814497,147.34901943413,148.774778913912,22732.09630348,0.0,1.0
2021-11-24,154.97,155.39,151.08,151.86,19171,151.57436137874,151.985158512244,147.769597451765,148.532506413986,19600.47756742,0.0,1.0
2021-11-26,149.21,151.6,146.46,151.06,24929,145.94057211926,148.278203426579,143.250828983224,147.750035683503,25487.4709341304,0.0,1.0
2021-11-29,146.37,152.06,145.12,151.39,37123,143.162801026045,148.728124096607,141.940190509665,148.072804859827,37954.6465356701,0.0,1.0
2021-11-30,142.22,145.97,141.71,144.86,27587,139.103734111663,142.771565660803,138.60490902098,141.685887522258,28205.0166737475,0.0,1.0
2021-12-01,140.0,145.99,139.87,145.99,34539,136.932377834572,142.791127429065,136.805226340868,142.791127429065,35312.7585781189,0.0,1.0
2021-12-02,144.37,145.95,141.31,141.46,62415,141.206624199837,142.752003892541,138.213673655738,138.360386917704,63813.2495629083,0.0,1.0
2021-12-03,143.08,145.46,141.34,145.46,26729,139.944890146932,142.27274057012,138.243016308131,142.27274057012,27327.7953627651,0.0,1.0
2021-12-06,147.56,149.315,144.94,145.47,30984,144.326726237639,146.043271402636,141.764134595306,142.282521454251,31678.1178315653,0.0,1.0
2021-12-07,150.91,151.68,149.58,149.58,24125,147.603322421537,148.356450499628,146.302464832109,146.302464832109,24665.4593560069,0.0,1.0
2021-12-08,150.63,151.21,149.52,150.14,20998,147.329457665868,147.896748945469,146.243779527323,146.850194343447,21468.4068624842,0.0,1.0
2021-12-09,149.47,150.87,148.89,148.89,21947,146.194875106668,147.564198885013,145.627583827067,145.627583827067,22438.6667973587,0.0,1.0
2021-12-10,149.1,152.57,148.43,150.86,16107,145.832982393819,149.22694918729,145.177663157039,147.554418000882,16467.8364288996,0.0,1.0
2021-12-13,146.9,150.65,146.07,147.77,21004,143.68118788499,147.34901943413,142.869374502114,144.532124804391,21474.5412772463,0.0,1.0
2021-12-14,144.59,149.11,143.915,146.17,41069,141.42180365072,145.84276327795,140.761593971874,142.967183343424,41989.0466442214,0.0,1.0
2021-12-15,145.82,146.69,142.7,145.58,48308,142.624852398838,143.475789318238,139.573216549953,142.390111179693,49390.218054714,0.0,1.0
2021-12-16,143.48,147.46,143.26,146.86,32724,140.336125512174,144.228917396328,140.120946061291,143.642064348466,33457.098112579,0.0,1.0
2021-12-17,140.85,142.94,138.04,142.29,289570,137.76375298571,139.807957769098,135.015324544888,139.17220030058,296057.080444307,0.0,1.0
2021-12-20,136.01,138.53,134.54,138.53,53960,133.029805066287,135.494587867309,131.592015099024,135.494587867309,55168.8367606269,0.0,1.0
2021-12-21,140.59,140.9,135.68,137.87,51154,137.509449998303,137.812657406366,132.707035889962,134.84904951466,52299.9754568777,0.0,1.0
2021-12-22,142.2,142.4099,140.16,141.48,31171,139.084172343401,139.289473101311,137.088871980668,138.379948685966,31869.3070916513,0.0,1.0
2021-12-23,143.92,144.75,141.79,141.79,17019,140.76648441394,141.578297796816,138.683156094028,138.683156094028,17400.2674727411,0.0,1.0
2021-12-27,145.75,146.01,144.07,145.95,15393,142.55638620992,142.810689197327,140.913197675905,142.752003892541,15737.8410722078,0.0,1.0
2021-12-28,146.58,147.14,145.07,145.07,15096,143.368199592797,143.915929104135,141.89128608901,141.89128608901,15434.187541483,0.0,1.0
2021-12-29,147.72,148.72,146.22,146.22,24843,144.483220383735,145.461308796839,143.016087764079,143.016087764079,25399.5443225401,0.0,1.0
2021-12-30,146.91,148.4322,146.66,147.45,18435,143.690968769121,145.179814951548,143.446446665845,144.219136512197,18847.9893566004,0.0,1.0
2021-12-31,147.18,147.44,145.86,145.99,14745,143.955052640659,144.209355628066,142.663975935362,142.791127429065,15075.3242778993,0.0,1.0
2022-01-03,149.15,149.96,147.5417,148.48,30574,145.881886814474,146.674138429089,144.308827219679,145.226567577694,31258.9328228209,0.0,1.0
2022-01-04,156.97,157.18,149.78,150.46,35178,153.530538204948,153.7359367717,146.49808251473,147.163182635641,35966.0737502843,0.0,1.0
2022-01-05,158.87,159.74,156.44,156.44,35813,155.388906189846,156.239843109246,153.012151346003,153.012151346003,36615.2993126081,0.0,1.0
2022-01-06,159.75,160.71,158.5,158.965,53199,156.249623993377,157.188588869957,155.027013476997,155.481824589091,54390.7884882989,0.0,1.0
2022-01-07,156.41,159.495,155.85,158.89,37599,152.98280869361,156.000211448036,152.435079182272,155.408467958108,38441.3101067979,0.0,1.0
2022-01-10,156.59,156.81,153.98,155.18,37357,153.158864607969,153.374044058851,150.606053849767,151.779759945492,38193.8887113925,0.0,1.0
2022-01-11,157.46,158.24,154.85,157.55,27592,154.009801527369,154.77271048959,151.456990769167,154.097829484549,28210.1286860494,0.0,1.0
2022-01-12,154.28,159.509,154.28,157.535,21644,150.899480373698,156.013904685819,150.899480373698,154.083158158352,22128.878851872,0.0,1.0
2022-01-13,157.21,158.97,155.96,155.96,18322,153.765279424093,155.486715031156,152.542668907713,152.542668907713,18732.4578785806,0.0,1.0
2022-01-14,158.52,158.86,154.31,154.31,33329,155.222631159618,155.5555588318,151.100203218778,151.100203218778,34037.0024688416,0.18,1.0
2022-01-18,155.05,157.075,154.63,156.52,30384,151.824810505292,153.807688552845,151.413546910243,153.26423308796,31029.4423178996,0.0,1.0
2022-01-19,151.43,156.0,151.43,156.0,19562,148.28010999559,152.755049589329,148.28010999559,152.755049589329,19977.55235067,0.0,1.0
2022-01-20,148.07,153.94,147.99,151.52,26211,144.990001235205,150.737899575521,144.911665312339,148.368237908815,26767.7959647995,0.0,1.0
2022-01-21,148.17,151.0,147.29,148.28,41334,145.087921138788,147.859054410184,144.226225987258,145.195633032729,42212.0513680906,0.0,1.0
2022-01-24,149.24,150.75,145.31,145.86,48239,146.135664107125,147.614254651227,142.287411896317,142.825971366023,49263.7331481426,0.0,1.0
2022-01-25,146.66,148.47,143.29,146.64,51212,143.609330594686,145.381680849536,140.309429843942,143.589746613969,52299.8880984821,0.0,1.0
2022-01-26,142.99,149.64,141.09,148.19,34332,140.015670133193,146.527343721456,138.155191965118,145.107505119504,35061.3090329824,0.0,1.0
2022-01-27,140.74,144.94,139.36,143.51,29933,137.812472302578,141.92510825306,136.461177633134,140.524853631824,30568.8617990289,0.0,1.0
2022-01-28,141.0,141.475,137.65,141.38,36119,138.067064051894,138.532183593912,134.786747281866,138.439159685509,36886.2699802599,0.0,1.0
2022-01-31,140.85,141.7,139.24,139.24,45047,137.920184196519,138.752503376974,136.343673748835,136.343673748835,46003.9260167994,0.0,1.0
2022-02-01,139.78,142.02,138.7422,142.02,47172,136.872441228182,139.065847068439,135.856228468799,139.065847068439,48174.0670425213,0.0,1.0
2022-02-02,134.8,139.64,134.72,139.64,71114,131.996030029754,136.735353363166,131.917694106887,136.735353363166,72624.6630132674,0.0,1.0
2022-02-03,135.88,136.2,132.58,135.82,57243,133.053564988449,133.366908679914,129.822208170213,132.994813046299,58459.00364019,0.0,1.0
2022-02-04,136.88,138.02,135.0,135.0,46710,134.032764024278,135.149050925123,132.191869836919,132.191869836919,47702.2528524584,0.0,1.0
2022-02-07,136.82,137.92,135.78,136.39,23962,133.974012082128,135.05113102154,132.955645084866,133.552956496722,24471.020827459,0.0,1.0
2022-02-08,140.19,140.52,136.87,136.87,20845,137.273912832872,137.597048514696,134.02297203392,134.02297203392,21287.8069087882,0.0,1.0
2022-02-09,140.84,141.6,140.16,141.04,19292,137.910392206161,138.654583473391,137.244536861797,138.106232013327,19701.8167850488,0.0,1.0
2022-02-10,138.28,140.9248,137.36,138.52,30015,135.403642674439,137.993428284399,134.502779561476,135.638650443038,30652.6037115507,0.0,1.0
2022-02-11,138.08,140.68,136.97,140.68,30925,135.207802867273,137.753720360428,134.120891937503,137.753720360428,31581.9346919776,0.0,1.0
2022-02-14,137.77,140.55,137.2,138.03,35700,134.904251166166,137.626424485771,134.346107715743,135.158842915481,36458.3692321294,0.0,1.0
2022-02-15,139.01,139.995,138.41,138.69,42896,136.118457970594,137.082969020885,135.530938549096,135.805114279129,43807.2326773507,0.0,1.0
2022-02-16,138.6,140.45,137.86,139.32,41866,135.716986365904,137.528504582188,134.99237907939,136.422009671701,42755.3525566479,0.0,1.0
2022-02-17,136.9,138.0,136.52,137.79,42462,134.052348004995,135.129466944406,133.68025237138,134.923835146882,43364.0132866856,0.0,1.0
2022-02-18,136.62,138.0,135.49,135.49,61665,133.778172274962,135.129466944406,132.671677364476,132.671677364476,62974.9394593633,0.0,1.0
2022-02-22,134.85,137.31,134.63,136.65,42357,132.044989981545,134.453819609684,131.829566193663,133.807548246037,43256.7827889442,0.0,1.0
2022-02-23,134.71,135.53,133.2,135.3,62852,131.907902116529,132.710845325909,130.429311572427,132.485629547668,64187.1547052605,0.0,1.0
2022-02-24,134.57,135.21,131.35,132.22,59240,131.770814251513,132.397501634444,128.617793356143,129.469696517315,60498.4255829509,0.0,1.0
2022-02-25,137.93,140.0,135.4592,140.0,33728,135.060923011898,137.087865016065,132.641518034172,137.087865016065,34444.4783602595,0.0,1.0
2022-02-28,139.11,140.855,136.15,136.15,56481,136.216377874177,137.925080191698,133.317948728123,133.317948728123,57680.8165994369,0.0,1.0
2022-03-01,138.31,139.51,137.23,138.42,52000,135.433018645513,136.608057488508,134.375483686818,135.540730539455,53104.6274529618,0.0,1.0
2022-03-02,142.25,144.05,138.52,138.52,29666,139.29106284668,141.053621111172,135.638650443038,135.638650443038,30296.1899619146,0.0,1.0
2022-03-03,143.38,143.89,141.34,143.48,41650,140.397557757167,140.89694926544,138.399991724075,140.49547766075,42534.7641041509,0.0,1.0
2022-03-04,143.2,143.67,140.44,141.65,26815,140.221301930717,140.681525477557,137.518712591829,138.703543425182,27384.6266375225,0.0,1.0
2022-03-07,141.23,146.19,140.73,144.17,33769,138.292279830134,143.149107047846,137.80268031222,141.171124995472,34486.3493165205,0.0,1.0
2022-03-08,143.45,147.25,141.0,141.0,43973,140.466101689675,144.187058025825,138.067064051894,138.067064051894,44907.1112113284,0.0,1.0
2022-03-09,143.95,145.16,143.39,145.16,41195,140.955701207589,142.140532040942,140.407349747525,142.140532040942,42070.0986139377,0.0,1.0
2022-03-10,142.67,143.265,139.97,142.26,30684,139.702326441728,140.284949868046,137.05848904499,139.300854837038,31335.8151685899,0.0,1.0
2022-03-11,143.87,145.67,143.405,144.12,24298,140.877365284723,142.639923549215,140.422037733062,141.12216504368,24814.1584202319,0.0,1.0
2022-03-14,145.39,146.08,141.31,143.68,43412,142.365747819183,143.041395153905,138.370615753001,140.691317467915,44334.1939805379,0.0,1.0
2022-03-15,146.5,147.53,145.335,146.82,33872,143.452658748953,144.461233755857,142.311891872212,143.766002440419,34591.5373285908,0.0,1.0
2022-03-16,147.21,150.33,146.44,150.33,32251,144.147890064392,147.202991056178,143.393906806804,147.202991056178,32936.1026920282,0.0,1.0
2022-03-17,147.63,148.55,145.89,145.89,19988,144.55915365944,145.460016772403,142.855347337098,142.855347337098,20412.60179865,0.0,1.0
2022-03-18,149.07,149.29,145.43,147.35,56157,145.969200271034,146.184624058916,142.404915780616,144.284977929408,57349.9339206916,0.0,1.0
2022-03-21,148.92,149.79,147.37,148.23,23372,145.82232041566,146.674223576831,144.304561910125,145.146673080937,23868.4875544349,0.0,1.0
2022-03-22,149.28,152.0282,148.21,152.0282,16369,146.174832068558,148.865866858823,145.127089100221,148.865866858823,16716.7239764909,0.0,1.0
2022-03-23,147.52,149.33,146.4,147.84,33012,144.451441765499,146.223792020349,143.35473884537,144.764785456964,33713.2684899455,0.0,1.0
2022-03-24,145.86,148.06,145.5,147.7,34963,142.825971366023,144.980209244847,142.473459713124,144.627697591948,35705.7132622672,0.0,1.0
2022-03-25,147.54,148.33,143.17,147.15,38319,144.471025746215,145.24459298452,140.191925959643,144.089138122242,39133.0042186547,0.0,1.0
2022-03-28,145.59,146.13,145.02,146.13,26885,142.561587626349,143.090355105697,142.003444175926,143.090355105697,27456.1136360168,0.0,1.0
2022-03-29,147.02,147.74,146.17,147.02,51631,143.961842247584,144.666865553381,143.12952306713,143.961842247584,52727.7888466129,0.0,1.0
2022-03-30,147.16,148.73,146.96,148.01,23925,144.0989301126,145.636272598852,143.903090305435,144.931249293055,24433.2348425406,0.0,1.0
2022-03-31,143.79,147.5,142.75,146.16,58575,140.799029361857,144.431857784782,139.780662364594,143.119731076771,59819.2990972542,0.0,1.0
2022-04-01,142.63,144.835,141.3,144.0,60623,139.663158480295,141.822292354298,138.360823762642,141.004661159381,61910.8044246325,0.0,1.0
2022-04-04,142.3,144.33,140.37,141.76,52784,139.340022798471,141.327796841204,137.450168659321,138.811255319124,53905.2818360987,0.0,1.0
2022-04-05,140.02,142.3,139.27,142.3,40470,137.107448996781,139.340022798471,136.373049719909,139.340022798471,41329.6975581031,0.0,1.0
2022-04-06,138.19,140.87,137.47,140.0,53904,135.315514761214,137.939768177236,134.610491455417,137.087865016065,55049.0738120085,0.0,1.0
2022-04-07,136.13,137.95,135.5401,137.89,54805,133.298364747406,135.080506992615,132.720735236171,135.021755050465,55969.2136069147,0.0,1.0
2022-04-08,134.12,136.84,133.91,136.84,46321,131.33017468539,133.993596062845,131.124542887866,133.993596062845,47304.9893893968,0.0,1.0
2022-04-11,133.3,135.66,132.86,134.0,49462,130.52723147601,132.838141200567,130.096383900245,131.21267080109,50512.7131361229,0.0,1.0
2022-04-12,135.82,136.83,134.29,134.29,41736,132.994813046299,133.983804072487,131.496638521481,131.496638521481,42622.5909880156,0.0,1.0
2022-04-13,137.25,138.25,134.87,135.02,42513,134.395067667535,135.374266703364,132.064573962262,132.211453817636,43416.0966713029,0.0,1.0
2022-04-14,136.82,139.15,136.69,137.69,30287,134.150267908577,136.434803241328,134.022804563832,135.003291831107,30889.7433050528,0.18,1.0
2022-04-18,136.49,137.25,134.9,135.81,37414,133.826707110377,134.571877433506,132.267732355409,133.15997576863,38158.578136337,0.0,1.0
2022-04-19,137.18,138.23,136.3,136.3,55599,134.503243324797,135.532754955435,133.640414529594,133.640414529594,56705.4788528945,0.0,1.0
2022-04-20,139.11,140.39,138.17,138.17,38181,136.395583750637,137.65060745275,135.473925719399,135.473925719399,38940.8422468458,0.0,1.0
2022-04-21,137.85,140.54,137.21,140.38,35348,135.160169793871,137.797680542841,134.532657942815,137.640802580077,36051.4625531416,0.0,1.0
2022-04-22,134.04,136.48,134.03,136.48,37432,131.424513305553,133.816902237704,131.41470843288,133.816902237704,38176.936355358,0.0,1.0
2022-04-25,132.85,133.36,130.36,133.36,56214,130.257733457495,130.757781963806,127.81632016198,130.757781963806,57332.7180027812,0.0,1.0
2022-04-26,129.52,133.7,129.51,131.58,33404,126.992710857469,131.091147634679,126.982905984797,129.012514628056,34068.7748988669,0.0,1.0
2022-04-27,128.78,131.175,128.0006,128.66,49496,126.267150279686,128.61541728481,125.502958503572,126.149491807613,50481.0227036974,0.0,1.0
2022-04-28,130.24,130.56,126.17,129.65,43574,127.698661689907,128.012417615435,123.708078512098,127.120174202215,44441.1686457678,0.0,1.0
2022-04-29,126.44,130.24,125.75,129.2,34165,123.972810074262,127.698661689907,123.296273859842,126.678954931941,34844.9196030351,0.0,1.0
2022-05-02,127.15,129.55,124.33,127.07,37102,124.668956034027,127.022125475488,121.903981940312,124.590517052645,37840.3690066387,0.0,1.0
2022-05-03,127.45,128.31,126.025,126.23,34890,124.96310221421,125.806321264066,123.565907858343,123.766907748134,35584.3478691612,0.0,1.0
2022-05-04,129.52,130.54,125.71,126.66,28265,126.992710857469,127.99280787009,123.257054369151,124.188517273063,28827.5033683533,0.0,1.0
2022-05-05,121.48,133.62,121.29,131.73,47528,119.109593228578,131.012708653297,118.923300647795,129.159587718147,48473.8574240611,0.0,1.0
2022-05-06,116.8,120.13,116.69,120.0,62511,114.52091281773,117.785935417756,114.41305921833,117.658472073011,63755.0349569832,0.0,1.0
2022-05-09,114.94,116.015,113.28,115.65,45693,112.697206500599,113.751230312919,111.069597636922,113.393352460364,46602.3389849693,0.0,1.0
2022-05-10,113.67,114.93,109.31,114.69,43122,111.451987671159,112.687401627926,107.17706318584,112.45208468378,43980.1733681277,0.0,1.0
2022-05-11,111.63,116.14,111.42,113.0,29851,109.451793645918,113.873791221329,109.24589131979,110.795061202085,30445.0664443202,0.0,1.0
2022-05-12,113.5,113.75,109.62,111.64,33927,111.285304835722,111.530426652541,107.481014238695,109.461598518591,34602.1831515345,0.0,1.0
2022-05-13,113.94,115.55,112.66,114.3,25636,111.716719233323,113.295303733636,110.461695531211,112.069694649543,26146.1834902213,0.0,1.0
2022-05-16,113.24,114.68,112.04,112.85,33063,111.030378146231,112.442279811107,109.853793425501,110.647988111994,33720.9886385233,0.0,1.0
2022-05-17,115.84,116.91,115.2,115.2,27585,113.579645041146,114.62876641713,112.95213319009,112.95213319009,28133.9706497797,0.0,1.0
2022-05-18,113.44,116.69,112.76,114.3,52093,111.226475599686,114.41305921833,110.559744257939,112.069694649543,53129.7057480142,0.0,1.0
2022-05-19,112.78,114.54,111.81,113.155,48278,110.579354003284,112.305011593689,109.628281354028,110.947036728513,49238.7832166057,0.0,1.0
2022-05-20,111.56,114.795,108.345,113.86,60292,109.383159537209,112.555035846844,106.230892972919,111.638280251941,61491.8745121085,0.0,1.0
2022-05-23,112.05,114.05,111.76,113.33,30380,109.863598298174,111.824572832724,109.579256990664,111.118622000286,30984.594103328,0.0,1.0
2022-05-24,112.99,113.4,109.0,111.85,28190,110.785256329412,111.187256108995,106.873112132985,109.667500844719,28751.0107890988,0.0,1.0
2022-05-25,114.72,115.19,112.5,112.5,33264,112.481499301798,112.942328317417,110.304817568447,110.304817568447,33925.9887509252,0.0,1.0
2022-05-26,116.79,117.57,116.04,116.3,31607,114.511107945057,115.275888013532,113.775742494601,114.030669184093,32236.0126999308,0.0,1.0
2022-05-27,117.47,118.48,116.51,117.9,36035,115.177839286805,116.168131426752,114.23657151022,115.599448811733,36752.1345791121,0.0,1.0
2022-05-31,117.63,118.1,115.51,117.5,56931,115.334717249569,115.795546265188,113.256084242945,115.207253904823,58063.9870604532,0.0,1.0
2022-06-01,118.5,118.52,114.65,117.4,39229,116.187741172098,116.207350917443,112.412865193089,115.109205178095,40009.6985542942,0.0,1.0
2022-06-02,122.17,122.67,118.59,118.59,35194,119.786129442997,120.276373076635,116.275985026153,116.275985026153,35894.397790406,0.0,1.0
2022-06-03,119.88,122.125,119.755,120.97,25944,117.540813600937,119.74200751597,117.418252692528,118.609544722267,26460.3130156928,0.0,1.0
2022-06-06,120.14,120.9,119.35,119.69,37552,117.795740290429,118.540910613558,117.021155349282,117.354521020155,38299.3244821652,0.0,1.0
2022-06-07,120.61,120.71,119.16,119.91,20565,118.256569306048,118.354618032776,116.834862768499,117.570228218956,20974.265231565,0.0,1.0
2022-06-08,118.15,120.96,118.14,120.96,19408,115.844570628552,118.599739849595,115.834765755879,118.599739849595,19794.2397089332,0.0,1.0
2022-06-09,116.1,118.08,116.1,116.84,21247,113.834571730638,115.775936519842,113.834571730638,114.560132308421,21669.8377522518,0.0,1.0
2022-06-10,113.9,115.4729,112.69,115.14,23195,111.677499742632,113.219708165329,110.49111014923,112.893303954054,23656.6050107538,0.0,1.0
2022-06-13,112.22,112.47,109.31,111.98,37729,110.03028113361,110.275402950429,107.17706318584,109.794964189464,38479.8469692058,0.0,1.0
2022-06-14,111.81,113.34,110.22,111.92,38757,109.628281354028,111.128426872958,108.06930659906,109.736134953428,39528.3052555195,0.0,1.0
2022-06-15,114.37,115.23,112.5,113.19,45143,112.138328758252,112.981547808108,110.304817568447,110.981353782867,46041.3934037702,0.0,1.0
2022-06-16,109.83,114.59,109.035,112.75,62667,107.686916564823,112.354035957052,106.907429187339,110.549939385266,63914.1395218322,0.0,1.0
2022-06-17,113.27,113.685,110.33,110.67,84854,111.059792764249,111.466694980168,108.17716019846,108.510525869334,86542.6842674065,0.0,1.0
2022-06-21,117.13,117.965,113.33,113.72,66416,114.844473615931,115.663180484106,111.118622000286,111.501012034523,67737.7485834971,0.0,1.0
2022-06-22,119.46,121.08,116.04,116.04,59507,117.129008948682,118.717398321668,113.775742494601,113.775742494601,60691.2521825789,0.0,1.0
2022-06-23,114.82,120.04,113.76,118.86,40516,112.579548028526,117.697691563702,111.540231525214,116.540716588317,41322.3112143001,0.0,1.0
2022-06-24,118.56,119.1,115.13,115.13,140176,116.246570408134,116.776033532463,112.883499081381,112.883499081381,142965.650527589,0.0,1.0
2022-06-27,116.86,119.84,116.24,119.84,37560,114.579742053767,117.501594110247,113.971839948056,117.501594110247,38307.4836906189,0.0,1.0
2022-06-28,113.62,118.0,113.34,117.88,32910,111.402963307795,115.69749753846,111.128426872958,115.579839066387,33564.9437768444,0.0,1.0
2022-06-29,115.17,115.53,111.09,114.46,33424,112.922718572072,113.275693988291,108.922330521589,112.226572612307,34089.1729200013,0.0,1.0
2022-06-30,116.43,117.31,113.61,113.61,46013,114.158132528838,115.020961324041,111.393158435123,111.393158435123,46928.7073231219,0.0,1.0
2022-07-01,118.48,118.89,115.0,117.0556,41719,116.168131426752,116.570131206335,112.756035736635,114.771525363246,42549.2521855415,0.0,1.0
2022-07-05,116.69,119.5,113.65,116.21,79195,114.41305921833,117.168228439373,111.432377925814,113.942425330038,80771.0641873954,0.0,1.0
2022-07-06,113.87,116.71,113.08,116.71,39352,111.648085124614,114.432668963675,110.873500183467,114.432668963675,40135.1463842716,0.0,1.0
2022-07-07,117.31,117.32,114.61,114.98,26484,115.020961324041,115.030766196713,112.373645702398,112.73642599129,27011.0595863245,0.0,1.0
2022-07-08,116.63,118.6499,115.5811,116.88,31440,114.354229982293,116.334716213462,113.325796887649,114.599351799112,32065.6892234576,0.0,1.0
2022-07-11,115.94,116.71,115.39,115.79,34348,113.677693767874,114.432668963675,113.138425770872,113.530620677782,35031.5614964158,0.0,1.0
2022-07-12,114.13,116.38,113.94,115.99,35932,111.903011814106,114.109108165475,111.716719233323,113.726718131237,36647.0847702694,0.0,1.0
2022-07-13,113.53,113.79,111.92,113.33,35018,111.314719453741,111.569646143232,109.736134953428,111.118622000286,35714.895204422,0.0,1.0
2022-07-14,113.44,113.88,110.98,111.63,26724,111.226475599686,111.657889997287,108.814476922189,109.451793645918,27255.8358399388,0.0,1.0
2022-07-15,115.59,116.15,113.7,115.21,29370,113.511010932437,114.060938833831,111.655004265231,113.137845570777,29907.9205806798,0.18,1.0
2022-07-18,115.08,117.01,114.65,117.01,34024,113.010183736524,114.905470968115,112.587917669382,114.905470968115,34647.1600216906,0.0,1.0
2022-07-19,118.91,119.65,116.83,116.83,38574,116.771297776417,117.497988217545,114.728708428381,114.728708428381,39280.4946707234,0.0,1.0
2022-07-20,121.41,121.66,118.42,119.03,31069,119.226333050499,119.471836577907,116.290110862697,116.889139469573,31638.0382880878,0.0,1.0
2022-07-21,122.05,122.245,119.6,120.45,24169,119.854822080664,120.046314832042,117.448887512064,118.283599505252,24611.6626664777,0.0,1.0
2022-07-22,120.76,121.49,119.31,120.01,26467,118.588023879238,119.304894179269,117.16410342027,117.851513297013,26951.7512430661,0.0,1.0
2022-07-25,122.13,122.61,119.305,120.74,23828,119.933383209434,120.404749982058,117.159193349722,118.568383597045,24264.4171466272,0.0,1.0
2022-07-26,121.45,122.96,120.97,121.89,38306,119.265613614884,120.748454920429,118.794246842261,119.697699823123,39007.5861683188,0.0,1.0
2022-07-27,123.6,124.52,121.32,121.32,31525,121.376943950594,122.280396931456,119.137951780632,119.137951780632,32102.3900682987,0.0,1.0
2022-07-28,126.05,126.25,123.51,123.76,17953,123.782878519194,123.979281341121,121.288562680727,121.534066208136,18281.8147151837,0.0,1.0
2022-07-29,129.41,129.44,125.83,125.83,34820,127.08244592756,127.111906350849,123.566835415075,123.566835415075,35457.7390064444,0.0,1.0
2022-08-01,130.25,130.92,127.31,128.05,36595,127.907337779651,128.565287233105,125.020216297331,125.74690673846,37265.248677221,0.0,1.0
2022-08-02,127.1,130.54,126.24,129.03,40649,124.813993334309,128.192121871445,123.969461200025,126.7092805659,41393.4989337436,0.0,1.0
2022-08-03,127.0,127.82,125.1,126.68,38251,124.715791923345,125.521043493244,122.849965115043,124.401547408263,38951.5788264074,0.0,1.0
2022-08-04,132.19,132.36,126.1269,128.92,35409,129.812445152339,129.979387550976,123.858395404225,126.60125901384,36057.5267225498,0.0,1.0
2022-08-05,134.58,134.97,131.96,132.27,45275,132.159458874361,132.542444377118,129.586581907123,129.891006281109,46104.2255461449,0.0,1.0
2022-08-08,134.18,137.08,132.945,136.65,40092,131.766653230508,134.614494148442,130.553865805111,134.1922280813,40826.2973074774,0.0,1.0
2022-08-09,133.58,135.2699,133.07,134.89,33607,131.177444764728,132.836950408596,130.676617568815,132.463883248347,34222.5225384715,0.0,1.0
2022-08-10,136.58,138.45,135.43,135.95,41208,134.123487093626,135.959853478639,132.994170867549,133.504818204557,41962.7371906249,0.0,1.0
2022-08-11,138.01,138.57,136.52,138.26,34449,135.527767270401,136.077695171795,134.064566247048,135.773270797809,35079.9440273693,0.0,1.0
2022-08-12,140.38,140.5,137.42,137.63,25777,137.85514071023,137.972982403386,134.948378945717,135.15460190874,26249.1136809051,0.0,1.0
2022-08-15,143.64,143.96,138.79,138.79,32853,141.056506707632,141.370751222715,136.293738275914,136.293738275914,33454.7127966318,0.0,1.0
2022-08-16,140.91,143.1057,140.0,141.935,47720,138.375608188335,140.531816568856,137.48197534857,139.382172650709,48594.0064729331,0.0,1.0
2022-08-17,138.64,140.86,138.5,140.86,43751,136.146436159469,138.326507482854,136.008954184121,138.326507482854,44552.3130175459,0.0,1.0
2022-08-18,139.49,140.345,137.2912,137.76,33431,136.981148152657,137.820770216393,134.821895528397,135.282263742993,34043.299044355,0.0,1.0
2022-08-19,137.21,138.83,136.54,138.44,60448,134.742155982695,136.3330188403,134.084206529241,135.950033337543,61555.1237065348,0.0,1.0
2022-08-22,133.77,136.83,132.87,135.87,37458,131.364027445558,134.368990621034,130.480214746889,133.426257075787,38144.054787576,0.0,1.0
2022-08-23,134.04,136.1,132.98,135.035,29838,131.629171255159,133.652120321002,130.588236298949,132.606275294244,30384.4921445803,0.0,1.0
2022-08-24,133.89,135.25,133.035,133.1,25419,131.481869138714,132.817408327815,130.642247074978,130.706077992104,25884.5568008274,0.0,1.0
2022-08-25,136.13,136.59,133.48,133.69,25779,133.681580744291,134.133307234722,131.079243353765,131.285466316788,26251.1503115201,0.0,1.0
2022-08-26,133.1,136.99,132.48,136.99,33702,130.706077992104,134.526112878575,130.097229244132,134.526112878575,34319.2624926821,0.0,1.0
2022-08-29,132.57,133.41,130.84,131.21,35953,130.185610513999,131.010502366091,128.486726104335,128.850071324899,36611.4902498189,0.0,1.0
2022-08-30,131.94,132.56,130.635,132.44,37805,129.566941624931,130.175790372903,128.28541321186,130.057948679747,38497.4101992712,0.0,1.0
2022-08-31,130.76,132.61,130.73,132.0,42945,128.408164975564,130.224891078384,128.378704552275,129.625862471509,43731.5508797172,0.0,1.0
2022-09-01,130.23,130.77,128.9,130.35,25787,127.887697497459,128.41798511666,126.581618731647,128.005539190615,26259.2968339799,0.0,1.0
2022-09-02,128.42,131.965,127.24,131.95,33288,126.110251959024,129.591491977671,124.951475309657,129.576761766027,33897.6799553853,0.0,1.0
2022-09-06,129.08,130.03,128.58,129.59,34363,126.758381271381,127.691294675532,126.267374216565,127.259208467294,34992.3689109262,0.0,1.0
2022-09-07,131.95,131.995,129.03,129.54,36837,129.576761766027,129.62095240096,126.7092805659,127.210107761812,37511.680981631,0.0,1.0
2022-09-08,131.22,131.8,129.75,131.43,27373,128.859891465995,129.429459649582,127.416330724835,129.066114429018,27874.3449116428,0.0,1.0
2022-09-09,131.75,132.65,130.715,131.34,50763,129.3803589441,130.26417164277,128.363974340631,128.977733159151,51692.7399535939,0.0,1.0
2022-09-12,134.07,134.07,132.6,132.84,38779,131.658631678448,131.658631678448,130.215070937288,130.4507543236,39489.2493087567,0.0,1.0
2022-09-13,129.44,133.1,128.58,131.74,43212,127.111906350849,130.706077992104,126.267374216565,129.370538803004,44003.4410668143,0.0,1.0
2022-09-14,129.06,129.91,127.88,129.91,29740,126.738740989189,127.573452982376,125.579964339822,127.573452982376,30284.6972444472,0.0,1.0
2022-09-15,128.6,130.64,126.89,130.035,31556,126.287014498758,128.290323282408,124.607770371286,127.69620474608,32133.9578428304,0.0,1.0
2022-09-16,123.67,125.8,122.3,125.28,97497,121.445684938269,123.537374991786,120.100325608072,123.026727654777,99282.6875333514,0.0,1.0
2022-09-19,126.58,126.81,122.84,122.84,25875,124.3033459973,124.529209242515,120.630613227274,120.630613227274,26348.9085810381,0.0,1.0
2022-09-20,124.89,125.15,123.19,125.15,34770,122.64374215202,122.899065820525,120.974318165645,122.899065820525,35406.8232410705,0.0,1.0
2022-09-21,124.31,127.74,123.815,126.16,47086,122.074173968434,125.442482364474,121.588076984165,123.890900071254,47948.3945679906,0.0,1.0
2022-09-22,122.8,123.64,121.95,123.64,50814,120.591332662888,121.41622451498,119.756620669701,121.41622451498,51744.6740342753,0.0,1.0
2022-09-23,120.82,121.36,118.73,121.36,42125,118.646944725816,119.177232345017,116.594535236683,119.177232345017,42896.5323275837,0.0,1.0
2022-09-26,121.51,122.02,120.32,120.32,40966,119.324534461462,119.825361657375,118.155937670999,118.155937670999,41716.3048862149,0.0,1.0
2022-09-27,121.85,122.95,120.46,122.63,33616,119.658419258737,120.738634779333,118.293419646348,120.424390264251,34231.6873762388,0.0,1.0
2022-09-28,125.04,126.015,122.87,122.99,45864,122.791044268465,123.748508025357,120.660073650563,120.777915343718,46704.0132622507,0.0,1.0
2022-09-29,124.1,124.45,121.89,124.21,28177,121.867951005411,122.211655943782,119.697699823123,121.97597255747,28693.0704188564,0.0,1.0
2022-09-30,122.27,125.805,122.07,124.06,40701,120.070865184783,123.542285062334,119.874462362856,121.828670441025,41446.4513297327,0.0,1.0
2022-10-03,126.23,126.76,123.0,123.0,34060,123.959641058928,124.480108537034,120.787735484815,120.787735484815,34683.8193727598,0.0,1.0
2022-10-04,131.37,131.47,128.27,128.27,43738,129.00719358244,129.105394993403,125.962949842579,125.962949842579,44539.0749185486,0.0,1.0
2022-10-05,133.24,133.69,130.51,130.51,78382,130.843559967453,131.285466316788,128.162661448156,128.162661448156,79817.5904308766,0.0,1.0
2022-10-06,133.53,134.12,132.06,133.335,41959,131.128344059247,131.70773238393,129.684783318087,130.936851307868,42727.491986542,0.0,1.0
2022-10-07,132.84,133.9,129.7559,129.7559,60120,130.4507543236,131.491689279811,127.422124608082,127.422124608082,61221.1162856816,0.0,1.0
2022-10-10,132.96,133.96,131.865,133.89,35333,130.568596016756,131.550610126389,129.493290566708,131.481869138714,35980.1347591814,0.0,1.0
2022-10-11,133.39,135.41,131.95,132.63,55776,130.990862083898,132.974530585356,129.576761766027,130.244531360577,56797.5545899896,0.0,1.0
2022-10-12,133.37,134.75,132.25,134.4,35406,130.971221801705,132.326401272998,129.871365998917,131.982696334627,36054.4717766275,0.0,1.0
2022-10-13,136.91,137.63,131.86,132.05,48512,134.447551749805,135.15460190874,129.48838049616,129.67496317699,49400.5121964568,0.0,1.0
2022-10-14,136.31,136.85,134.39,136.76,46282,133.858343284025,134.388630903227,131.972876193531,134.30024963336,47129.6690607772,0.0,1.0
2022-10-17,139.76,140.03,137.64,138.19,35180,137.423054501992,137.688539796178,135.338503303192,135.879306680239,35778.2529126416,0.18,1.0
2022-10-18,142.35,142.98,141.19,142.0,26091,139.96974676845,140.589212454885,138.829143282314,139.625599164874,26534.6900723062,0.0,1.0
2022-10-19,143.95,144.09,140.88,142.73,34874,141.542992956223,141.680651997653,138.524326833433,140.343392738046,35467.0492346636,0.0,1.0
2022-10-20,142.52,144.75,141.93,143.3,51284,140.136904175901,142.329616050109,139.556769644159,140.90386169244,52156.1092203499,0.0,1.0
2022-10-21,148.96,149.31,143.59,143.59,38861,146.469220081688,146.813367685263,141.189012563974,141.189012563974,39521.8500977307,0.0,1.0
2022-10-24,149.92,150.745,148.16,150.47,38375,147.413167794352,148.224372859922,145.682596987801,147.953971171399,39027.5854327067,0.0,1.0
2022-10-25,152.46,152.46,149.4771,149.4771,28509,149.910696117442,149.910696117442,146.977673583999,146.977673583999,28993.8093316231,0.0,1.0
2022-10-26,153.01,155.98,152.08,153.14,35681,150.451499494489,153.371837730543,149.537050147846,150.579325747245,36287.7726599194,0.0,1.0
2022-10-27,150.32,156.43,150.2,154.49,274441,147.806479341295,153.814313220854,147.688485877212,151.906752218179,279108.001921498,0.0,1.0
2022-10-28,149.51,153.85,148.34,151.51,74361,147.010023458735,151.27745374307,145.859587183926,148.976581193451,75625.5447651206,0.0,1.0
2022-10-31,152.08,153.705,148.33,150.1,40478,149.537050147846,151.134878307303,145.849754395252,147.590157990476,41166.3479646932,0.0,1.0
2022-11-01,153.6,154.69,151.18,153.89,57417,151.03163402623,152.103407991651,148.652099167223,151.316784897764,58393.4038511981,0.0,1.0
2022-11-02,150.06,155.89,149.17,153.72,41330,147.550826835782,153.283342632481,146.675708643833,151.149627490313,42032.8366367106,0.0,1.0
2022-11-03,150.74,153.115,147.83,148.42,32007,148.219456465586,150.554743775561,145.358114961573,145.938249493314,32551.2945132154,0.0,1.0
2022-11-04,143.51,144.98,137.52,144.98,52058,141.110350254585,142.555770189602,135.220509839109,142.555770189602,52943.2714646476,0.0,1.0
2022-11-07,143.86,145.94,142.51,144.75,77761,141.454497858161,143.499717902266,140.127071387227,142.329616050109,79083.3634093212,0.0,1.0
2022-11-08,148.74,150.03,144.44,144.44,37456,146.252898730869,147.521328469761,142.024799601228,142.024799601228,38092.957393289,0.0,1.0
2022-11-09,149.61,149.89,146.35,147.93,53809,147.108351345471,147.383669428331,143.902862237883,145.456442848309,54724.0480664108,0.0,1.0
2022-11-10,155.06,156.86,152.25,154.46,70095,152.467221172573,154.237123133818,149.704207555297,151.877253852158,71286.9993721325,0.0,1.0
2022-11-11,153.49,158.45,153.45,155.65,61345,150.923473350821,155.800536532918,150.884142196126,153.047355704315,62388.2013907334,0.0,1.0
2022-11-14,151.44,155.48,151.23,152.01,43185,148.907751672736,152.880198296864,148.701263110591,149.468220627131,43919.3818087673,0.0,1.0
2022-11-15,146.7,151.89,146.45,151.89,51215,144.247009841458,149.350227163048,144.001190124619,149.350227163048,52085.9358419825,0.0,1.0
2022-11-16,147.39,149.04,145.8124,147.24,41459,144.925472259935,146.547882391076,143.374251518791,144.777980429832,42164.0303440936,0.0,1.0
2022-11-17,150.61,150.9,144.87,145.8,41905,148.091630212829,148.376781084363,142.447609514192,143.362058860836,42617.614789774,0.0,1.0
2022-11-18,150.11,152.93,149.01,152.93,38452,147.59999077915,150.3728371851,146.518384025056,150.3728371851,39105.894854943,0.0,1.0
2022-11-21,151.68,152.92,149.5,150.11,45470,149.143738600902,150.363004396427,147.000190670061,147.59999077915,46243.2393387669,0.0,1.0
2022-11-22,150.07,152.22,149.1,150.86,34142,147.560659624455,149.674709189276,146.606879123118,148.337449929669,34722.601220677,0.0,1.0
2022-11-23,149.78,152.31,149.03,149.4,35249,147.275508752922,149.763204287338,146.538049602403,146.901862783325,35848.4262910092,0.0,1.0
2022-11-25,149.53,152.2,149.24,150.99,20978,147.029689036082,149.655043611929,146.744538164548,148.465276182425,21334.7410347185,0.0,1.0
2022-11-28,146.72,150.47,146.08,150.19,32676,144.266675418805,147.953971171399,143.637376943696,147.678653088538,33231.6711817363,0.0,1.0
2022-11-29,145.97,147.745,145.5,145.5,36442,143.529216268287,145.274536257848,143.067075200628,143.067075200628,37061.7138329302,0.0,1.0
2022-11-30,150.5,151.06,143.305,146.12,66167,147.98346953742,148.53410570314,140.908778086777,143.67670809839,67292.2018325967,0.0,1.0
2022-12-01,150.63,151.86,147.3,151.29,30576,148.111295790176,149.320728797027,144.836977161873,148.760259842633,31095.9596662005,0.0,1.0
2022-12-02,152.22,152.49,147.15,148.79,51970,149.674709189276,149.940194483463,144.689485331769,146.302062674237,52853.7749820917,0.0,1.0
2022-12-05,149.29,151.39,146.2,151.39,44897,146.793702107916,148.858587729368,143.755370407779,148.858587729368,45660.4951966706,0.0,1.0
2022-12-06,147.06,148.99,146.34,148.61,44238,144.600990233707,146.498718447709,143.893029449209,146.125072478112,44990.2885829859,0.0,1.0
2022-12-07,146.39,148.81,144.78,144.78,33612,143.942193392577,146.321728251584,142.35911441613,142.35911441613,34183.588314375,0.0,1.0
2022-12-08,146.6,148.41,145.09,145.09,42389,144.148681954722,145.928416704641,142.663930865011,142.663930865011,43109.8454438309,0.0,1.0
2022-12-09,145.74,146.82,144.75,145.86,36157,143.303062128794,144.365003305541,142.329616050109,143.421055592877,36771.8672701076,0.0,1.0
2022-12-12,147.38,147.38,144.965,146.85,31437,144.915639471262,144.915639471262,142.541021006592,144.394501671562,31971.60138757,0.0,1.0
2022-12-13,147.19,151.22,145.7,151.22,71642,144.728816486464,148.691430321917,143.2637309741,148.691430321917,72860.3068552436,0.0,1.0
2022-12-14,145.5,148.94,145.23,146.9,41716,143.067075200628,146.449554504341,142.801589906441,144.44366561493,42425.4007533758,0.0,1.0
2022-12-15,140.2,144.67,139.78,144.67,55759,137.855697203629,142.250953740721,137.442720079339,142.250953740721,56707.2087594085,0.0,1.0
2022-12-16,137.85,139.3,137.54,138.24,172955,135.544991865337,136.970746223007,135.240175416456,135.928470623607,175896.183414041,0.0,1.0
2022-12-19,140.85,141.16,137.47,138.63,33784,138.494828467412,138.799644916293,135.171345895741,136.311949381877,34358.5132575523,0.0,1.0
2022-12-20,142.14,142.38,139.66,141.1,38957,139.763258206304,139.99924513447,137.324726615256,138.740648184252,39619.4826241554,0.0,1.0
2022-12-21,142.05,143.94,141.54,143.89,40921,139.674763108242,141.533160167549,139.173290885889,141.483996224181,41616.881393923,0.0,1.0
2022-12-22,139.2,141.98,137.81,140.47,42023,136.872418336271,139.605933587527,135.505660710643,138.121182497816,42737.6214368374,0.0,1.0
2022-12-23,141.53,142.1,138.15,139.87,24862,139.163458097216,139.72392705161,135.839975525545,137.531215177401,25284.790332976,0.0,1.0
2022-12-27,141.11,142.46,140.77,141.53,30262,138.750480972925,140.077907443859,138.416166158024,139.163458097216,30776.6199443538,0.0,1.0
2022-12-28,141.36,144.07,140.35,142.05,37906,138.996300689765,141.660986420306,138.003189033733,139.674763108242,38550.6098609038,0.0,1.0
2022-12-29,143.28,143.63,140.67,142.83,35425,140.884196115093,141.228343718668,138.317838271288,140.441720624782,36027.4192561208,0.0,1.0
2022-12-30,141.6,142.56,140.57,141.8,47423,139.232287617931,140.176235330595,138.219510384552,139.428943391403,48229.451048215,0.0,1.0
2023-01-03,140.27,143.05,139.5,143.05,50150,137.924526724344,140.6580419756,137.167401996479,140.6580419756,51002.8250019609,0.0,1.0
2023-01-04,142.78,143.16,140.0,141.59,49137,140.392556681414,140.76620265101,137.659041430158,139.222454829257,49972.5984470856,0.0,1.0
2023-01-05,140.44,142.99,139.44,142.99,57913,138.091684131795,140.599045243559,137.108405264437,140.599045243559,58897.838571058,0.0,1.0
2023-01-06,148.75,148.78,140.87,142.64,44386,146.262731519543,146.292229885563,138.514494044759,140.254897639984,45140.8053945568,0.0,1.0
2023-01-09,146.92,149.19,144.46,148.69,74911,144.463331192277,146.69537422118,142.044465178576,146.203734787501,76184.8977810943,0.0,1.0
2023-01-10,151.65,151.65,145.75,145.76,40239,149.114240234882,149.114240234882,143.312894917468,143.322727706141,40923.2836541155,0.0,1.0
2023-01-11,153.27,154.01,151.945,152.17,39721,150.707152000002,151.434778361847,149.404307500752,149.625545245908,40396.4748136168,0.0,1.0
2023-01-12,154.84,156.62,151.98,153.86,55531,152.250899821754,154.001136205652,149.43872226111,151.287286531743,56475.3315091504,0.0,1.0
2023-01-13,155.41,156.14,153.21,154.53,46330,152.811368776149,153.52916234932,150.64815526796,151.946083372873,47117.8640546528,0.0,1.0
2023-01-17,153.93,157.0,153.22,154.62,57864,151.572437403277,154.595417867307,150.873311628209,152.251869494541,58764.0185286578,0.22,1.0
2023-01-18,150.95,155.81,150.82,153.78,60363,148.638078516369,153.423643680924,148.510069571638,151.424734774742,61301.8880555331,0.0,1.0
2023-01-19,146.45,151.59,146.18,151.27,108362,144.2069996603,149.268276398121,143.941134928936,148.953177457245,110047.466054929,0.0,1.0
2023-01-20,150.41,151.44,146.66,147.83,50686,148.106349053641,149.120573769586,144.41378334025,145.565863842828,51474.3716843554,0.0,1.0
2023-01-23,152.71,153.76,149.5,150.35,57900,150.371122691187,151.405041090937,147.210286440525,148.047268002227,58800.578473823,0.0,1.0
2023-01-24,153.08,154.29,151.29,151.76,52454,150.735455841575,151.926923711763,148.97287114105,149.435672710462,53269.8712135735,0.0,1.0
2023-01-25,152.74,152.84,149.69,151.4,62982,150.400663216894,150.499131635918,147.39737643667,149.081186401976,63961.6240662922,0.0,1.0
2023-01-26,154.14,154.21,151.07,153.2,44534,151.779221083227,151.848148976544,148.756240619198,150.853617944404,45226.6832772578,0.0,1.0
2023-01-27,154.08,155.34,153.3,153.57,39261,151.720140031813,152.960842111512,150.952086363428,151.217951094792,39871.6668646072,0.0,1.0
2023-01-30,152.43,155.7,151.72,153.31,59322,150.095411117921,153.315328419998,149.396285342852,150.96193320533,60244.6963078431,0.0,1.0
2023-01-31,156.47,156.68,152.11,153.69,54238,154.073535246481,154.280318926431,149.780312177045,151.33611319762,55081.6196073091,0.0,1.0
2023-02-01,158.57,160.34,154.63,155.32,59149,156.14137204598,157.8842630627,152.261716336444,152.941148427708,60069.0054602442,0.0,1.0
2023-02-02,160.19,160.63,156.77,158.57,62359,157.736560434165,158.169821477869,154.368940503552,156.14137204598,63328.9339041297,0.0,1.0
2023-02-03,160.47,161.61,158.42,158.42,65579,158.012272007431,159.134811984302,155.993669417444,155.993669417444,66599.0178883391,0.0,1.0
2023-02-06,158.61,161.0,157.97,158.92,49998,156.180759413589,158.534154628257,155.550561531837,156.486011512563,50775.6705100898,0.0,1.0
2023-02-07,158.94,159.93,156.58,157.47,64476,156.505705196368,157.480542544703,154.181850507407,155.058219436718,65478.8617906424,0.0,1.0
2023-02-08,157.31,158.85,156.85,158.09,60631,154.90066996628,156.417083619246,154.447715238771,155.668723634666,61574.0565362066,0.0,1.0
2023-02-09,155.17,158.5,155.11,157.16,61920,152.793445799172,156.072444152663,152.734364747758,154.752967337745,62883.1056839224,0.0,1.0
2023-02-10,155.26,156.2199,153.96,153.96,45298,152.882067376293,153.827265730502,151.601977928984,151.601977928984,46002.5665579833,0.0,1.0
2023-02-13,158.06,158.06,154.99,154.99,47291,155.639183108959,155.639183108959,152.616202644929,152.616202644929,48026.5657444827,0.0,1.0
2023-02-14,156.35,158.32,154.68,156.86,55583,153.955373143652,155.89520099842,152.310950545955,154.457562080673,56447.5397808376,0.0,1.0
2023-02-15,158.94,159.31,154.96,155.53,40451,156.505705196368,156.870038346756,152.586662119222,153.147932107657,41080.1761631192,0.0,1.0
2023-02-16,158.87,160.21,156.47,157.31,59418,156.436777303051,157.756254117969,154.073535246481,154.90066996628,60342.18949495,0.0,1.0
2023-02-17,163.16,163.1768,157.67,159.7,48383,160.66107247917,160.677615173566,155.255156274766,157.254065180948,49135.5507478235,0.0,1.0
2023-02-21,158.74,162.97,158.46,161.18,58623,156.30876835832,160.473982483025,156.033056785054,158.7113977825,59534.8240392214,0.0,1.0
2023-02-22,160.93,162.5848,158.6,159.52,53163,158.465226734941,160.094682132946,156.170912571687,157.076822026706,53989.8990225187,0.0,1.0
2023-02-23,161.93,162.62,159.89,160.01,90388,159.449910925178,160.129343016442,157.441155177093,157.559317279922,91793.897877235,0.0,1.0
2023-02-24,178.25,181.02,163.25,163.61,141497,175.519956909856,178.247532116814,160.749694056292,161.104180364777,143697.84891728,0.0,1.0
2023-02-27,178.75,182.87,176.83,182.87,76209,176.012299004975,180.069197868754,174.121705359719,180.069197868754,77394.3572523586,0.0,1.0
2023-02-28,182.39,183.29,178.87,179.47,104937,179.59654945744,180.482765228654,176.130461107804,176.721271621946,106569.193494085,0.0,1.0
2023-03-01,184.01,184.66,179.37,180.4,69222,181.191737845625,181.831782569279,176.622803202922,177.637027918867,70298.6812282377,0.0,1.0
2023-03-02,185.72,186.3,182.81,182.81,52713,182.875547810931,183.446664641269,180.01011681734,180.01011681734,53532.8997079556,0.0,1.0
2023-03-03,184.45,186.37,184.44,186.19,63617,181.624998889329,183.515592534586,181.615152047427,183.338349380343,64606.5008768428,0.0,1.0
2023-03-06,180.26,185.9727,178.67,184.8,100009,177.499172132234,183.124377505804,175.933524269756,181.969638355913,101564.5432226,0.0,1.0
2023-03-07,184.27,184.67,180.17,180.9,70352,181.447755735087,181.841629411182,177.410550555112,178.129370013986,71446.2572848079,0.0,1.0
2023-03-08,182.08,184.38,179.15,184.38,83161,179.291297358466,181.556070996013,176.40617268107,181.556070996013,84454.4888853469,0.0,1.0
2023-03-09,178.24,183.09,178.08,183.09,54019,175.510110067954,180.285828390606,175.352560597516,180.285828390606,54859.2132742216,0.0,1.0
2023-03-10,173.86,178.08,172.5,178.08,107413,171.197193314713,175.352560597516,169.85802281599,175.352560597516,109083.705278216,0.0,1.0
2023-03-13,171.37,172.89,169.56,171.12,61313,168.745329681021,170.242049650183,166.963051296691,168.499158633462,62266.6643862782,0.0,1.0
2023-03-14,174.48,177.21,171.44,175.22,56577,171.80769751266,174.495885352009,168.814257574338,172.536363813436,57457.0004890066,0.0,1.0
2023-03-15,169.69,171.75,167.64,170.74,74769,167.091060241422,169.119509673312,165.072457651435,168.124978641172,75931.9594457558,0.0,1.0
2023-03-16,176.29,179.455,169.5,170.0,92446,173.58997589699,176.706501359093,166.903970245277,167.396312340396,93883.9080758383,0.0,1.0
2023-03-17,173.19,175.8236,172.01,175.28,222178,170.537454907254,173.130719190664,169.375527562773,172.59544486485,225633.763802366,0.0,1.0
2023-03-20,174.99,177.6,174.51,174.51,55673,172.309886449682,174.879912186202,171.837238038367,171.837238038367,56538.9396437501,0.0,1.0
2023-03-21,180.01,180.51,177.55,177.72,78149,177.253001084674,177.745343179793,174.83067797669,174.99807428903,79364.5320751432,0.0,1.0
2023-03-22,177.09,181.59,176.77,180.06,86823,174.377723249181,178.80880210525,174.062624308305,177.302235294186,88173.4477518602,0.0,1.0
2023-03-23,177.21,179.86,174.19,177.33,92681,174.495885352009,177.105298456139,171.522139097491,174.614047454838,94122.5632734434,0.0,1.0
2023-03-24,176.66,178.64,174.96,176.27,56434,173.954309047378,175.903983744049,172.280345923974,173.570282213186,57311.7762623787,0.0,1.0
2023-03-27,177.46,178.76,176.34,178.76,47232,174.742056399568,176.022145846877,173.639210106502,176.022145846877,47966.6480565735,0.0,1.0
2023-03-28,179.74,180.18,177.34,177.34,47368,176.98713635331,177.420397397015,174.62389429674,174.62389429674,48104.7634049749,0.0,1.0
2023-03-29,182.43,183.52,180.35,180.98,55842,179.635936825049,180.709242592408,177.587793709355,178.208144749205,56710.5682752197,0.0,1.0
2023-03-30,180.8,183.9,180.59,183.22,71340,178.030901594962,181.083422584699,177.824117915012,180.413837335337,72449.6246687828,0.0,1.0
2023-03-31,184.16,185.25,181.12,182.15,94081,181.339440474161,182.41274624152,178.346000535838,179.360225251783,95544.3389187515,0.0,1.0
2023-04-03,184.06,184.79,181.19,184.17,34023,181.240972055137,181.95979151401,178.414928429155,181.349287316063,34552.1948430893,0.0,1.0
2023-04-04,176.58,184.52,175.11,184.52,75755,173.875534312159,181.693926782646,172.42804855251,181.693926782646,76933.2957216659,0.0,1.0
2023-04-05,167.31,175.89,165.47,175.54,168419,164.747511868657,173.196102220895,162.935692958619,172.851462754312,171038.594576559,0.0,1.0
2023-04-06,167.55,168.5,165.34,168.32,111047,164.983836074314,165.919286055039,162.807684013888,165.742042900797,112774.228631824,0.0,1.0
2023-04-10,171.3,173.04,165.02,167.54,69032,168.676401787705,170.389752278718,162.492585073012,164.973989232411,70105.7259620886,0.0,1.0
2023-04-11,173.54,176.79,172.73,172.73,40730,170.882094373837,174.082317992109,170.084500179745,170.084500179745,41363.5157381486,0.0,1.0
2023-04-12,176.08,176.97,174.51,174.51,36794,173.383192217041,174.259561146352,171.837238038367,171.837238038367,37366.2950667674,0.0,1.0
2023-04-13,176.63,177.36,174.65,177.36,27764,173.924768521671,174.643587980545,171.975093825001,174.643587980545,28195.8421545288,0.0,1.0
2023-04-14,176.57,178.64,176.17,176.22,41679,174.082317992109,176.123153911256,173.687953563289,173.737249116891,42274.603847667,0.22,1.0
2023-04-17,177.15,177.97,176.17,176.69,42580,174.654146413899,175.462593492981,173.687953563289,174.200627320755,43188.4793741131,0.0,1.0
2023-04-18,179.29,179.3,176.28,177.27,39138,176.763996108089,176.77385521881,173.796403781214,174.772455742545,39697.2922908416,0.0,1.0
2023-04-19,177.34,179.73,175.69,179.73,63104,174.841469517589,177.197796979792,173.214716248704,177.197796979792,64005.7727201509,0.0,1.0
2023-04-20,180.86,180.9,176.0319,176.8,67573,178.31187649121,178.351312934092,173.551799244238,174.309077538681,68538.6359029341,0.0,1.0
2023-04-21,180.28,180.8,178.4,180.78,57911,177.74004806942,178.252721826887,175.886535253963,178.233003605446,58738.563387371,0.0,1.0
2023-04-24,182.09,182.32,179.97,179.97,48291,179.524547109833,179.751306656405,177.434415637084,177.434415637084,48981.0910628297,0.0,1.0
2023-04-25,177.61,181.5,177.5,180.64,61447,175.107665507043,178.942859577322,174.999215289117,178.094976055358,62325.0937553105,0.0,1.0
2023-04-26,175.62,176.71,174.02,175.74,45373,173.14570247366,174.220345542196,171.568244758378,173.264011802307,46021.3920770699,0.0,1.0
2023-04-27,178.8,178.97,175.3,175.74,63944,176.280899682784,176.448504565033,172.830210930604,173.264011802307,64857.7765405891,0.0,1.0
2023-04-28,176.73,180.43,176.37,177.42,66523,174.240063763637,177.887934730228,173.885135777699,174.920342403353,67473.6311273868,0.0,1.0
2023-05-01,179.02,181.85,176.8,176.8,31487,176.497800118635,179.28792845254,174.309077538681,174.309077538681,31936.9574930178,0.0,1.0
2023-05-02,178.57,180.0,176.12,177.1,56722,176.054140136212,177.463992969245,173.638658009686,174.604850860296,57532.5722653462,0.0,1.0
2023-05-03,177.37,181.36,177.29,178.4,52159,174.87104684975,178.804832027235,174.792173963986,175.886535253963,52904.365797895,0.0,1.0
2023-05-04,174.15,176.15,172.725,175.65,49243,171.696413197745,173.668235341848,170.291489920072,173.175279805822,49946.6953926597,0.0,1.0
2023-05-05,179.29,180.95,175.0,177.96,64782,176.763996108089,178.400608487694,172.534437608989,175.452734382261,65707.7517805024,0.0,1.0
2023-05-08,181.94,182.71,179.34,182.38,38440,179.376660449025,180.135811974505,176.813291661692,179.810461320728,38989.3176876681,0.0,1.0
2023-05-09,180.39,182.06,179.92,181.78,36281,177.848498287345,179.494969777671,177.385120083481,179.218914677497,36799.4650110897,0.0,1.0
2023-05-10,181.45,182.8,178.79,182.8,33450,178.89356402372,180.224543970989,176.271040572063,180.224543970989,33928.0092781607,0.0,1.0
2023-05-11,177.95,179.9741,177.065,179.53,28428,175.44287527154,177.438457872479,174.570343972775,177.000614765381,28834.2435802557,0.0,1.0
2023-05-12,178.07,179.79,176.69,179.23,32334,175.561184600186,177.256951644115,174.200627320755,176.704841443766,32796.0613452929,0.0,1.0
2023-05-15,176.92,178.8389,176.4,178.07,38248,174.427386867327,176.319251623487,173.914713109861,175.561184600186,38794.5739572822,0.0,1.0
2023-05-16,175.9,177.3799,175.04,176.32,34591,173.421757573835,174.880807369364,172.573874051871,173.835840224096,35085.3144675891,0.0,1.0
2023-05-17,179.3,180.34,175.7201,176.91,50181,176.77385521881,177.799202733743,173.244392171973,174.417527756607,50898.0996588154,0.0,1.0
2023-05-18,180.16,180.56,178.115,178.69,38968,177.621738740774,178.016103169594,175.605550598429,176.172449464858,39524.8629462291,0.0,1.0
2023-05-19,177.94,183.4,176.77,182.51,49070,175.43301616082,180.81609061422,174.27950020652,179.938629760094,49771.2231772598,0.0,1.0
2023-05-22,180.5,182.21,178.1024,178.88,39741,177.956948505271,179.642856438479,175.593128118921,176.359772568548,40308.9093190847,0.0,1.0
2023-05-23,178.91,180.36,178.25,179.19,44970,176.389349900709,177.818920955184,175.738648593156,176.665405000884,45612.6331013121,0.0,1.0
2023-05-24,175.17,178.62,175.14,177.99,28422,172.702042491237,176.103435689815,172.672465159076,175.482311714422,28828.1578386812,0.0,1.0
2023-05-25,173.71,175.47,171.82,174.33,35001,171.262612326042,172.997815812853,169.399240399865,171.873877190714,35501.173475184,0.0,1.0
2023-05-26,172.86,173.8399,171.43,173.41,60005,170.424587914799,171.390682174302,169.014735081765,170.966839004427,60862.4871968917,0.0,1.0
2023-05-30,169.08,174.01,168.27,174.01,50963,166.697844062445,171.558385647658,165.899256094083,171.558385647658,51691.2746440328,0.0,1.0
2023-05-31,166.46,169.655,166.18,168.86,62979,164.11475705367,167.264742928874,163.838701953496,166.480943626593,63878.9864373477,0.0,1.0
2023-06-01,167.37,169.62,166.42,166.89,84952,165.011936129237,167.230236041352,164.075320610788,164.538698814652,86165.9863736413,0.0,1.0
2023-06-02,178.57,179.27,170.27,170.27,56245,176.054140136212,176.744277886648,167.871078238186,167.871078238186,57048.7558101688,0.0,1.0
2023-06-05,171.04,176.48,169.26,176.48,105900,168.630229763665,173.993585995625,166.875308055414,173.993585995625,107413.338790948,0.0,1.0
2023-06-06,179.58,181.78,171.38,171.38,57766,177.049910318984,179.218914677497,168.965439528163,168.965439528163,58591.4912993192,0.0,1.0
2023-06-07,183.54,184.57,179.59,181.74,75824,180.954118164307,181.96960656852,177.059769429704,179.179478234615,76907.544858214,0.0,1.0
2023-06-08,183.55,184.86,182.19,184.18,43050,180.963977275028,182.255520779415,179.623138217038,181.58510125042,43665.1957974534,0.0,1.0
2023-06-09,181.3,183.17,179.77,183.17,43004,178.745677362912,180.589331067648,177.237233422674,180.589331067648,43618.5384453819,0.0,1.0
2023-06-12,181.37,183.02,180.705,181.99,37538,178.814691137956,180.441444406841,178.159060275042,179.425956002628,38074.4278709595,0.0,1.0
2023-06-13,185.61,186.11,182.38,182.54,72689,182.994954083454,183.487909619479,179.810461320728,179.968207092256,73727.7448855072,0.0,1.0
2023-06-14,183.65,186.76,182.51,186.76,50396,181.062568382233,184.128751816313,179.938629760094,184.128751816313,51116.1720652372,0.0,1.0
2023-06-15,183.69,184.155,180.22,184.0,37334,181.102004825115,181.560453473619,177.680893405097,181.407637257451,37867.5126574245,0.0,1.0
2023-06-16,184.53,185.23,181.45,184.97,170717,181.930170125638,182.620307876074,178.89356402372,182.363970997341,173156.590730636,0.0,1.0
2023-06-20,182.5,186.31,182.38,184.77,46537,179.928770649374,183.68509183389,179.810461320728,182.16678878293,47202.025942534,0.0,1.0
2023-06-21,184.0,186.47,181.52,182.69,43601,181.407637257451,183.842837605418,178.962577798764,180.116093753064,44224.0697320503,0.0,1.0
2023-06-22,183.0,183.84,181.86,183.84,37851,180.4217261854,181.249891485923,179.297787563261,181.249891485923,38391.9007230988,0.0,1.0
2023-06-23,181.43,183.46,180.42,181.49,125477,178.873845802279,180.875245278543,177.878075619507,178.933000466602,127270.099258468,0.0,1.0
2023-06-26,181.01,184.58,181.01,181.47,27498,178.459763152017,181.979465679241,178.459763152017,178.913282245161,27890.9536361992,0.0,1.0
2023-06-27,182.79,183.62,181.88,181.88,24822,180.214684860269,181.032991050071,179.317505784702,179.317505784702,25176.7128939463,0.0,1.0
2023-06-28,181.78,183.47,181.375,183.47,30603,179.218914677497,180.885104389264,178.819620693316,180.885104389264,31040.3249010329,0.0,1.0
2023-06-29,182.51,186.4,182.28,182.28,29067,179.938629760094,183.773823830374,179.711870213523,179.711870213523,29482.3750579461,0.0,1.0
2023-06-30,183.91,185.91,182.645,183.76,61127,181.318905260966,183.290727405069,180.071727754821,181.171018600159,62000.5208713342,0.0,1.0
2023-07-03,184.83,184.9,183.0,183.0,22500,182.225943447254,182.294957222297,180.4217261854,180.4217261854,22821.5309045923,0.0,1.0
2023-07-05,183.09,184.82,180.09,183.0,65033,180.510458181884,182.216084336533,177.55272496573,180.4217261854,65962.3386363715,0.0,1.0
2023-07-06,178.75,181.78,176.5,181.78,46126,176.231604129181,179.218914677497,174.013304217066,179.218914677497,46785.1526446769,0.0,1.0
2023-07-07,180.13,182.35,179.61,179.61,48962,177.592161408612,179.780883988566,177.079487651145,177.079487651145,49661.6798289179,0.0,1.0
2023-07-10,184.18,184.27,179.62,179.62,40244,181.58510125042,181.673833246905,177.089346761866,177.089346761866,40819.0973210852,0.0,1.0
2023-07-11,186.95,187.71,184.08,184.2,41947,184.316074920002,185.065367334761,181.486510143215,181.604819471861,42546.4336379973,0.0,1.0
2023-07-12,190.55,192.85,187.33,189.46,41323,187.865354779387,190.132950245105,184.690721127382,186.790711710851,41913.5165142432,0.0,1.0
2023-07-13,191.56,191.67,188.9,189.85,41317,188.861124962159,188.969575180085,186.238601510503,187.175217028951,41907.4307726686,0.0,1.0
2023-07-14,191.2,192.435,189.075,191.74,45971,188.506196976221,189.723797150204,186.411135948112,189.038588955128,46627.9376540007,0.0,1.0
2023-07-17,197.34,198.5845,189.26,190.0,59169,194.776591394467,196.004925579075,186.801549038801,187.531936581275,59947.7092006021,0.22,1.0
2023-07-18,198.0,198.73,196.51,196.57,38958,195.428018121539,196.148535562088,193.957372934665,194.016593546217,39470.7170146031,0.0,1.0
2023-07-19,197.82,198.58,195.21,197.02,71258,195.250356286883,196.000484033208,192.674259684372,194.460748132857,72195.8096675032,0.0,1.0
2023-07-20,197.86,198.89,196.17,198.89,38211,195.289836694585,196.306457192894,193.621789469204,196.306457192894,38713.885924457,0.0,1.0
2023-07-21,193.68,198.56,193.62,198.56,45811,191.164134089797,195.980743829358,191.104913478245,195.980743829358,46413.9077251393,0.0,1.0
2023-07-24,198.01,198.27,192.725,193.93,46418,195.437888223465,195.694510873523,190.221539355927,191.41088663793,47028.8963084307,0.0,1.0
2023-07-25,197.4,200.81,195.56,197.5,78801,194.835812006019,198.201516762557,193.019713251759,194.934513025273,79838.0813046806,0.0,1.0
2023-07-26,191.58,198.33,191.351,197.92,49345,189.091412685477,195.753731485075,188.865387351387,195.349057306137,49994.4178624568,0.0,1.0
2023-07-27,191.36,191.65,190.33,191.65,56076,188.87427044312,189.160503398954,187.857649944811,189.160503398954,56814.0029598769,0.0,1.0
2023-07-28,191.16,193.41,190.99,193.41,34016,188.676868404613,190.897641337813,188.509076671883,190.897641337813,34463.6765226331,0.0,1.0
2023-07-31,193.76,193.76,190.3,191.62,35929,191.243094905199,191.243094905199,187.828039639035,189.130893093178,36401.8530627259,0.0,1.0
2023-08-01,195.74,195.7475,192.52,192.52,26095,193.197375086415,193.204777662859,190.019202266458,190.019202266458,26438.4301169481,0.0,1.0
2023-08-02,194.7,196.1,192.67,193.5,35854,192.17088448618,193.552698755726,190.167253795338,190.986472255141,36325.8660054823,0.0,1.0
2023-08-03,181.34,191.95,172.27,191.95,115541,178.984428313939,189.456606456714,170.032245867664,189.456606456714,117061.6077464,0.0,1.0
2023-08-04,180.91,186.16,180.6,184.18,49860,178.56001393115,183.741817441948,178.254040771465,181.787537260733,50516.1956555292,0.0,1.0
2023-08-07,181.19,183.95,180.73,182.07,33385,178.836376785059,181.56052491645,178.382352096494,179.704945754488,33824.3720810238,0.0,1.0
2023-08-08,178.19,180.34,175.93,180.34,37081,175.87534620746,177.997418121406,173.644703172335,177.997418121406,37569.0142619872,0.0,1.0
2023-08-09,178.93,180.03,176.85,178.97,26261,176.605733749934,177.691444961721,174.552752549466,176.645214157636,26606.6148036474,0.0,1.0
2023-08-10,176.81,179.6917,175.5,178.85,26696,174.513272141764,177.357539413587,173.220288789546,176.526772934532,27047.3397356601,0.0,1.0
2023-08-11,174.86,177.025,174.48,176.87,21551,172.588602266325,174.725479333159,172.213538393162,174.572492753316,21834.6276087507,0.0,1.0
2023-08-14,173.01,173.85,171.1986,173.22,49607,170.762633410139,171.591721971867,168.974763147385,170.969905550571,50259.8659824276,0.0,1.0
2023-08-15,171.44,172.9,170.7,172.21,38925,169.213027407862,170.65406228896,168.482639865388,169.973025256112,39437.2827094159,0.0,1.0
2023-08-16,170.62,172.5,169.61,170.13,21447,168.403679049985,170.259258211947,167.406798755527,167.920044055644,21729.258889373,0.0,1.0
2023-08-17,170.23,170.78,169.78,170.25,33414,168.018745074897,168.56160068079,167.574590488257,168.038485278748,33853.753743158,0.0,1.0
2023-08-18,170.43,171.51,168.405,169.37,35417,168.216147113404,169.282118121339,166.217451473524,167.169916309319,35883.114751943,0.0,1.0
2023-08-21,169.94,170.87,169.0135,170.25,32124,167.732512119062,168.650431598118,166.818047175681,168.038485278748,32546.7763585685,0.0,1.0
2023-08-22,169.54,170.56,168.8123,170.56,21851,167.337708042049,168.344458438433,166.619460724943,168.344458438433,22138.5758377251,0.0,1.0
2023-08-23,170.59,171.22,169.36,170.4,27388,168.374068744209,168.995885165505,167.160046207393,168.186536807628,27748.4469838274,0.0,1.0
2023-08-24,169.1,171.12,168.39,169.52,43924,166.903423557335,168.897184146251,166.202646320636,167.317967838199,44502.073364891,0.0,1.0
2023-08-25,170.24,170.39,168.67,169.77,27622,168.028615176822,168.176666705702,166.479009174546,167.564720386332,27985.5266024275,0.0,1.0
2023-08-28,170.85,172.77,169.7,171.5,21459,168.630691394268,170.525750963931,167.495629672855,169.272248019414,21741.4168185319,0.0,1.0
2023-08-29,171.66,171.99,168.6,170.64,21005,169.430169650219,169.755883013755,166.409918461068,168.423419253836,21281.4418320175,0.0,1.0
2023-08-30,172.87,174.05,171.56,171.56,19828,170.624451983184,171.789124010373,169.331468630966,169.331468630966,20088.951613675,0.0,1.0
2023-08-31,171.65,174.55,171.31,172.89,29421,169.420299548294,172.28262910664,169.084716082833,170.644192187035,29808.20281551,0.0,1.0
2023-09-01,177.51,178.075,173.78,173.96,37129,175.204179276537,175.761840035319,171.522631258389,171.700293093045,37617.6459786232,0.0,1.0
2023-09-05,169.8,175.61,167.44,175.61,45013,167.594330692108,173.328859910725,165.26498663773,173.328859910725,45605.4054360678,0.0,1.0
2023-09-06,171.34,171.39,169.2901,171.11,31022,169.114326388609,169.163676898235,167.091054194935,168.887314044326,31430.2731974695,0.0,1.0
2023-09-07,169.36,171.65,168.49,171.65,41028,167.160046207393,169.420299548294,166.30134733989,169.420299548294,41567.9597945259,0.0,1.0
2023-09-08,167.77,170.925,167.39,170.925,33646,165.590700001266,168.704717158708,165.215636128103,168.704717158708,34088.8070402314,0.0,1.0
2023-09-11,169.36,170.16,168.495,168.98,34219,167.160046207393,167.94965436142,166.306282390852,166.784982334231,34669.3481575724,0.0,1.0
2023-09-12,169.94,171.69,168.84,169.91,25811,167.732512119062,169.459779955995,166.646800907276,167.702901813286,26150.6924601859,0.0,1.0
2023-09-13,167.67,170.71,166.9,170.71,29156,165.491998982012,168.492509967313,164.732001133762,168.492509967313,29539.7152132494,0.0,1.0
2023-09-14,171.12,171.75,169.69,169.69,27131,168.897184146251,169.519000567547,167.485759570929,167.485759570929,27488.0646676729,0.0,1.0
2023-09-15,171.18,171.42,167.89,170.77,144193,168.956404757803,169.193287204011,165.70914122437,168.551730578865,146090.689934973,0.0,1.0
2023-09-18,170.76,171.99,170.47,171.74,19721,168.54186047694,169.755883013755,168.255627521105,169.509130465622,19980.5434120074,0.0,1.0
2023-09-19,168.73,170.62,167.53,170.62,27454,166.538229786098,168.403679049985,165.353817555058,168.403679049985,27815.3155942017,0.0,1.0
2023-09-20,168.82,171.3,168.32,169.66,21771,166.627060703425,169.074845980907,166.133555607159,167.456149265153,22057.5229766653,0.0,1.0
2023-09-21,170.7,171.38,168.04,168.68,44725,168.482639865388,169.15380679631,165.85719275325,166.488879276471,45313.6151362524,0.0,1.0
2023-09-22,171.03,172.31,170.145,170.61,44955,168.808353228923,170.071726275366,167.934849208532,168.39380894806,45546.6421117996,0.0,1.0
2023-09-25,173.65,174.57,170.78,170.81,28933,171.39431993336,172.30236931049,168.56160068079,168.591210986566,29313.7803630451,0.0,1.0
2023-09-26,173.76,174.9699,172.8,172.8,42523,171.502891054539,172.697074686484,170.555361269707,170.555361269707,43082.635135581,0.0,1.0
2023-09-27,176.52,176.96,171.525,175.4,51874,174.22703918593,174.661323670644,169.296923274227,173.121587770293,52556.7014327101,0.0,1.0
2023-09-28,180.02,180.5,175.68,175.68,81899,177.681574859795,178.155339752211,173.397950624202,173.397950624202,82976.8533492219,0.0,1.0
2023-09-29,172.86,181.07,172.66,181.07,54309,170.614581881259,178.717935561955,170.417179842752,178.717935561955,55023.7478912182,0.0,1.0
2023-10-02,174.93,175.48,171.55,172.93,63894,172.657692979802,173.200548585695,169.321598529041,170.683672594736,64734.8938069474,0.0,1.0
2023-10-03,174.21,174.78,171.74,174.55,46207,171.947045641179,172.509641450922,169.509130465622,172.28262910664,46815.1193873854,0.0,1.0
2023-10-04,173.54,177.38,173.01,175.21,42751,171.285748812181,175.075867951508,170.762633410139,172.934055833712,43313.6357896016,0.0,1.0
2023-10-05,173.46,174.475,171.47,172.57,90714,171.206787996779,172.2086033422,169.242637713638,170.328348925424,91907.8654772499,0.0,1.0
2023-10-06,173.77,175.07,172.83,173.54,40380,171.512761156464,172.795874406757,170.584971575483,171.285748812181,40911.4316199413,0.0,1.0
2023-10-09,175.92,177.38,171.795,172.2,22543,173.63483307041,175.075867951508,169.563416026211,169.963155154187,22839.6830858924,0.0,1.0
2023-10-10,175.51,178.375,175.51,177.19,35933,173.230158891471,176.057943093079,173.230158891471,174.888336014927,36405.905705779,0.0,1.0
2023-10-11,177.46,178.89,176.37,176.62,33767,175.154828766911,176.566253342233,174.07898765705,174.325740205183,34211.3994925844,0.0,1.0
2023-10-12,174.42,177.45,171.71,177.45,43672,172.15431778161,175.144958664985,169.479520159846,175.144958664985,44246.7568525528,0.0,1.0
2023-10-13,170.44,175.48,170.22,175.48,37655,168.443159457686,173.424111837801,168.225736933157,173.424111837801,38101.3881517238,0.22,1.0
2023-10-16,173.09,173.4107,171.85,171.85,36848,171.062112594056,171.379055337767,169.836640183075,169.836640183075,37284.8214211849,0.0,1.0
2023-10-17,173.55,176.61,172.95,172.95,87572,171.516723327162,174.540872986517,170.92375280572,170.92375280572,88610.1384470255,0.0,1.0
2023-10-18,167.03,171.89,166.72,171.89,76414,165.07311032749,169.876171551172,164.766742224744,169.876171551172,77319.8638753369,0.0,1.0
2023-10-19,165.35,169.25,165.15,167.77,34343,163.412792867451,167.267101256826,163.215136026971,165.804440637268,34750.125436055,0.0,1.0
2023-10-20,164.02,166.04,163.81,166.04,52667,162.098374878255,164.09470896711,161.89083519575,164.09470896711,53291.350678179,0.0,1.0
2023-10-23,162.97,165.08,161.96,164.01,22935,161.060676465731,163.145956132802,160.062509421303,162.08849203623,23206.8871931956,0.0,1.0
2023-10-24,163.42,165.27,163.03,164.59,27512,161.505404356812,163.333730131259,161.119973517875,162.661696873625,27838.1460849881,0.0,1.0
2023-10-25,161.67,162.41,160.78,162.36,43051,159.775907002606,160.507237312385,158.896334062467,160.457823102264,43561.3560302711,0.0,1.0
2023-10-26,161.99,163.34,161.47,162.9,30339,160.092157947375,161.42634162062,159.578250162125,160.991496571562,30698.6592785858,0.0,1.0
2023-10-27,158.93,161.89,157.74,161.89,49810,157.06800828802,159.993329527135,155.891950087159,159.993329527135,50400.4818440408,0.0,1.0
2023-10-30,159.94,162.09,159.24,161.52,63166,158.066175332447,160.190986367615,157.374376390765,159.627664372245,63914.813012662,0.0,1.0
2023-10-31,160.3,161.49,158.4,159.9,50114,158.421957645313,159.598015846173,156.544217660746,158.026643964351,50708.0856681843,0.0,1.0
2023-11-01,158.6,160.75,158.41,160.15,54094,156.741874501226,158.866685536394,156.55410050277,158.273715014952,54735.2673132214,0.0,1.0
2023-11-02,162.12,162.585,158.16,160.35,63108,160.220634893687,160.680187047805,156.307029452169,158.471371855433,63856.1254409505,0.0,1.0
2023-11-03,180.87,181.8,168.22,175.0,222507,178.750963688757,179.670067996992,166.24916852835,172.949735420647,225144.750324674,0.0,1.0
2023-11-06,183.19,184.45,179.34,182.64,54508,181.043783038333,182.289021133362,177.238888859079,180.500226727011,55154.1751526799,0.0,1.0
2023-11-07,181.54,183.0,180.0,183.0,41984,179.413114104367,180.856009039877,177.891156432666,180.856009039877,42481.7070817148,0.0,1.0
2023-11-08,181.52,182.51,180.77,180.77,112497,179.393348420319,180.371749780699,178.652135268516,178.652135268516,113830.61646274,0.0,1.0
2023-11-09,177.02,183.73,176.02,183.73,48604,174.946069509503,181.577456507631,173.957785307099,181.577456507631,49180.1850943135,0.0,1.0
2023-11-10,180.15,180.36,176.85,176.85,52697,178.039399063026,178.246938745531,174.778061195094,174.778061195094,53321.7063187196,0.0,1.0
2023-11-13,180.14,180.795,178.47,179.32,35422,178.029516221002,178.676842373577,176.379081602988,177.219123175031,35841.9166408275,0.0,1.0
2023-11-14,189.11,189.27,185.07,185.41,71719,186.894425516563,187.052550988948,182.901757338852,183.23777396767,72569.2061307523,0.0,1.0
2023-11-15,189.06,191.905,187.74,188.58,55190,186.845011306443,189.656679862282,185.54047615927,186.370634889289,55844.2600476334,0.0,1.0
2023-11-16,185.63,189.18,185.11,188.92,34220,183.455196492198,186.963605410732,182.941288706948,186.706651518107,34625.6673098391,0.0,1.0
2023-11-17,186.03,188.2,185.92,187.07,39257,183.85051017316,185.995086892376,183.741798910895,184.87832574366,39722.3793565853,0.0,1.0
2023-11-20,186.4,187.34,185.89,186.38,28891,184.216175328049,185.145162478309,183.712150384823,184.196409644001,29233.4936951654,0.0,1.0
2023-11-21,183.34,185.6,183.26,184.7,19961,181.192025668694,183.425547966126,181.112962932502,182.536092183963,20197.6313609496,0.0,1.0
2023-11-22,185.55,185.595,182.82,185.14,57234,183.376133756006,183.420606545114,180.678117883444,182.970937233021,57912.4910231246,0.0,1.0
2023-11-24,186.88,186.9775,184.61,184.69,12911,184.690551745203,184.786909454937,182.447146605747,182.526209341939,13064.0558339372,0.0,1.0
2023-11-27,186.81,187.07,185.33,185.95,52687,184.621371851035,184.87832574366,183.158711231477,183.771447436968,53311.5877718727,0.0,1.0
2023-11-28,182.13,187.04,182.13,187.04,33333,179.996201783785,184.848677217588,179.996201783785,184.848677217588,33728.1522045256,0.0,1.0
2023-11-29,182.21,185.57,182.19,184.0,49791,180.075264519978,183.395899440054,180.05549883593,181.84429324228,50381.2566050319,0.0,1.0
2023-11-30,183.7,185.0,181.81,183.74,44583,181.547807981559,182.832577444684,179.679950839016,181.587339349655,45111.5174072049,0.0,1.0
2023-12-01,187.44,187.85,183.04,183.49,62448,185.243990898549,185.649187421535,180.895540407973,181.340268299055,63188.3013490598,0.0,1.0
2023-12-04,188.64,189.96,186.5,187.44,42550,186.429931941434,187.734467088606,184.31500374829,185.243990898549,43054.416833245,0.0,1.0
2023-12-05,185.23,187.92,184.81,187.3,37447,183.059882811237,185.718367315703,182.644803446227,185.105631110213,37890.9223773097,0.0,1.0
2023-12-06,184.6,188.92,184.59,186.94,48081,182.437263763723,186.706651518107,182.427380921699,184.749848797347,48650.9850942245,0.0,1.0
2023-12-07,188.0,188.1,182.3,185.79,60842,185.797430051895,185.896258472136,180.164210098194,183.613321964583,61563.2627254595,0.0,1.0
2023-12-08,192.12,192.86,187.1,188.91,55750,189.869160965798,190.600491275577,184.907974269732,186.696768676083,56410.8986710557,0.0,1.0
2023-12-11,192.09,193.04,190.04,192.12,47069,189.839512439726,190.77838243201,187.813529824799,189.869160965798,47626.9881533259,0.0,1.0
2023-12-12,192.19,194.53,189.4,192.24,42488,189.938340859967,192.250925893591,187.18102793526,189.987755070087,42991.6818427947,0.0,1.0
2023-12-13,197.31,198.77,190.18,191.81,67492,194.998355976274,196.441250911783,187.951889613135,189.562792863053,68292.0963785987,0.0,1.0
2023-12-14,203.95,205.625,201.21,201.21,65117,201.560563080234,203.21593911926,198.852664365648,198.852664365648,65888.9415024777,0.0,1.0
2023-12-15,202.31,204.21,200.48,204.21,154448,199.939776988292,201.817516972859,198.131216897893,201.817516972859,156278.93233986,0.0,1.0
2023-12-18,202.26,203.89,200.7301,203.54,43627,199.890362778172,201.50126602809,198.378386776914,201.155366557249,44144.1843286483,0.0,1.0
2023-12-19,206.71,207.26,204.38,204.38,41838,204.288227478868,204.83178379019,201.985525287268,201.985525287268,42333.9762977512,0.0,1.0
2023-12-20,206.08,212.9,205.7,207.33,55999,203.665608431354,210.405706691747,203.290060434441,204.900963684359,56662.8504875416,0.0,1.0
2023-12-21,207.86,209.74,206.945,208.48,41583,205.424754311633,207.282728612152,204.520474266433,206.037490517123,42075.953353157,0.0,1.0
2023-12-22,211.8,212.8045,209.37,209.4,45449,209.318594069103,210.311325550418,206.917063457262,206.946711983334,45987.7835641401,0.0,1.0
2023-12-26,213.02,214.443,211.8,213.14,35634,210.524300796036,211.930629216056,209.318594069103,210.642894900324,36056.4298339801,0.0,1.0
2023-12-27,213.25,216.34,211.41,214.0,46428,210.751606162589,213.805404348016,208.933163230166,211.492819314391,46978.3893004442,0.0,1.0
2023-12-28,211.47,213.56,210.22,211.61,41349,208.99246028231,211.057974265334,207.757105029305,209.130820070646,41839.1793569413,0.0,1.0
2023-12-29,210.19,211.88,208.7,211.0,35932,207.727456503233,209.397656805295,206.254913041652,208.52796670718,36357.9625300156,0.0,1.0
2024-01-02,205.96,209.53,205.5963,208.0,57792,203.547014327066,207.075188929647,203.187575362651,205.563114099969,58477.1059371774,0.0,1.0
2024-01-03,201.63,205.05,201.045,205.05,72819,199.267743730658,202.647675702878,198.689597472251,202.647675702878,73682.2462839029,0.0,1.0
2024-01-04,201.29,202.87,200.42,202.64,103467,198.93172710184,200.493216141638,198.071919845749,200.265910775085,104693.568660056,0.0,1.0
2024-01-05,200.38,201.42,198.9,199.66,109499,198.032388477653,199.060204048153,196.569727858095,197.320823851922,110797.076118061,0.0,1.0
2024-01-08,201.29,201.81,199.2584,201.38,50374,198.93172710184,199.44563488709,196.923928916237,199.020672680057,50971.167886202,0.0,1.0
2024-01-09,198.47,199.21,196.38,198.17,45761,196.144765651062,196.876095960841,194.079251668038,195.848280390341,46303.482225761,0.0,1.0
2024-01-10,199.82,200.26,197.57,199.1,52763,197.478949324307,197.913794373364,195.255309868899,196.767384698576,53388.4887279086,0.0,1.0
2024-01-11,200.47,200.55,196.78,199.88,100675,198.121334055869,198.200396792062,194.474565349,197.538246376451,101868.470380422,0.0,1.0
2024-01-12,203.07,203.365,201.74,202.28,85946,200.947826874744,201.23974399164,199.63172597484,200.166082731192,86853.65993472,0.26,1.0
2024-01-16,203.64,203.64,201.04,202.57,137331,201.51187011756,201.51187011756,198.939041290681,200.453052100344,138781.327490459,0.0,1.0
2024-01-17,199.44,201.98,198.2125,200.9,63943,197.355762012601,199.869217866552,196.14108994145,198.800504353849,64618.290289319,0.0,1.0
2024-01-18,202.55,202.69,200.1489,201.04,75395,200.433261109368,200.5717980462,198.057253687745,198.939041290681,76191.2327598518,0.0,1.0
2024-01-19,205.14,205.14,200.36,203.45,75827,202.996194440759,202.996194440759,198.266147597497,201.323855703288,76627.7950325788,0.0,1.0
2024-01-22,209.11,209.9167,207.0,207.0,63533,206.924706149494,207.72297577051,204.836756601526,204.836756601526,64203.9603545547,0.0,1.0
2024-01-23,209.61,213.7955,208.65,211.44,46065,207.419480923894,211.561240560394,206.469513357046,209.230356598197,46551.4840119711,0.0,1.0
2024-01-24,209.26,212.41,208.23,212.41,51065,207.073138581814,210.190219660533,206.05390254655,210.190219660533,51604.2880944601,0.0,1.0
2024-01-25,212.34,215.6,209.59,212.39,46549,210.120951192117,213.346882721203,207.399689932918,210.170428669557,47040.5954471561,0.0,1.0
2024-01-26,213.0,214.23,211.41,213.76,39640,210.774053894324,211.991199839348,209.200670111733,211.526111551412,40058.6307659729,0.0,1.0
2024-01-29,216.97,217.68,212.01,213.42,53916,214.702565603059,215.405145782707,209.794399841013,211.18966470482,54485.3969822954,0.0,1.0
2024-01-30,216.0,217.48,214.91,215.41,53587,213.742702540723,215.207235872947,212.664093532532,213.158868306931,54152.9224736677,0.0,1.0
2024-01-31,212.28,216.65,210.97,216.4,63585,210.061578219189,214.385909747443,208.765268310261,214.138522360243,64256.5095170126,0.0,1.0
2024-02-01,215.62,215.71,209.14,213.83,62072,213.366673712179,213.455733171571,206.954392635958,211.595380019828,62727.5310016516,0.0,1.0
2024-02-02,217.75,218.36,212.2,213.17,42641,215.474414251123,216.07803947589,209.982414255285,210.94227731762,43091.3237762827,0.0,1.0
2024-02-05,214.07,215.85,212.3,215.05,38486,211.83287191154,213.594270108403,210.081369210165,212.802630469364,38892.4435837344,0.0,1.0
2024-02-06,214.0,216.36,213.56,214.99,42694,211.763603443124,214.098940378291,211.328201641652,212.743257496436,43144.8834995571,0.0,1.0
2024-02-07,215.83,215.83,212.3,213.88,62543,213.574479117427,213.574479117427,210.081369210165,211.644857497268,63203.5051462221,0.0,1.0
2024-02-08,216.01,217.69,214.3,216.41,67462,213.752598036211,215.415041278195,212.060468307764,214.148417855731,68174.4538025748,0.0,1.0
2024-02-09,218.35,219.03,214.63,215.8,60565,216.068143980402,216.741037673586,212.387019658868,213.544792630963,61204.6158511895,0.0,1.0
2024-02-12,225.21,231.4,218.4,218.4,155432,222.856453885168,228.981765592238,216.117621457842,216.117621457842,157073.488829886,0.0,1.0
2024-02-13,212.25,218.72,210.29,218.72,114443,210.031891732725,216.434277313458,208.092374617077,216.434277313458,115651.611522458,0.0,1.0
2024-02-14,217.74,218.74,210.01,215.99,64395,215.464518755635,216.454068304434,207.815300743413,213.732807045235,65075.0637783758,0.0,1.0
2024-02-15,221.2,222.0,217.616,218.52,60130,218.888360194481,219.679999833521,215.341814611583,216.236367403698,60765.0218960129,0.0,1.0
2024-02-16,217.33,222.0,217.3,219.67,91642,215.058803440627,219.679999833521,215.029116954163,217.374349384818,92609.8143454914,0.0,1.0
2024-02-20,215.92,217.16,213.56,214.45,64717,213.663538576819,214.890580017331,211.328201641652,212.208900740084,65400.4643612883,0.0,1.0
2024-02-21,214.55,215.84,213.13,215.84,47612,212.307855694964,213.584374612915,210.902695335668,213.584374612915,48114.8215950933,0.0,1.0
2024-02-22,214.32,215.2,212.77,213.09,64431,212.08025929874,212.951062901684,210.5464574981,210.863113353716,65111.4439677698,0.0,1.0
2024-02-23,203.55,210.0,188.355,207.4,166531,201.422810658168,207.805405247925,186.386605264157,205.232576421046,168289.703332195,0.0,1.0
2024-02-26,199.35,204.31,198.325,202.49,117910,197.266702553209,202.174868315255,196.25241426569,200.37388813644,119155.225873256,0.0,1.0
2024-02-27,202.08,203.13,200.26,201.93,88394,199.968172821432,201.007199847672,198.167192642617,199.819740389112,89327.5128135068,0.0,1.0
2024-02-28,202.72,203.47,199.97,199.97,80183,200.601484532664,201.343646694264,197.880223273465,197.880223273465,81029.7979492432,0.0,1.0
2024-02-29,202.29,205.945,201.84,205.52,84676,200.17597822668,203.792781827543,199.73068092972,203.372223269303,85570.2476977679,0.0,1.0
2024-03-01,202.68,203.58,201.51,203.58,68026,200.561902550712,201.452497144632,199.404129578616,201.452497144632,68744.4101030794,0.0,1.0
2024-03-04,204.99,205.84,202.29,204.44,47233,202.847762008439,203.688879124919,200.17597822668,202.303509756599,47731.8190456407,0.0,1.0
2024-03-05,201.9,205.72,200.12,204.09,52482,199.790053902648,203.570133179063,198.028655705785,201.957167414519,53036.2527714377,0.0,1.0
2024-03-06,202.98,203.625,200.37,203.0,62252,200.858767415352,201.497026874328,198.276043092985,200.878558406328,62909.4319486211,0.0,1.0
2024-03-07,206.26,207.57,203.64,203.64,64132,204.104489935415,205.400799844342,201.51187011756,201.51187011756,64809.2862836369,0.0,1.0
2024-03-08,203.27,209.72,202.93,208.09,100796,201.145736784504,207.528331374261,200.809289937912,205.915365609718,101860.488059712,0.0,1.0
2024-03-11,202.41,203.79,201.01,203.79,61615,200.294724172536,201.66030254988,198.909354804217,201.66030254988,62265.7047085121,0.0,1.0
2024-03-12,201.84,202.9,200.66,202.9,42294,199.73068092972,200.779603451448,198.563012462137,200.779603451448,42740.6591729581,0.0,1.0
2024-03-13,206.15,207.475,201.43,201.43,58560,203.995639485047,205.306792637206,199.324965614712,199.324965614712,59178.4414141112,0.0,1.0
2024-03-14,204.17,205.32,201.85,205.32,78973,202.036331378423,203.174313359543,199.740576425208,203.174313359543,79807.0193612811,0.0,1.0
2024-03-15,205.02,206.79,203.38,203.38,118003,202.877448494903,204.628951196279,201.254587234872,201.254587234872,119249.20802919,0.0,1.0
2024-03-18,202.12,207.25,201.815,205.1,59379,200.007754803384,205.084143988726,199.705942191,202.956612458807,60006.090722823,0.0,1.0
2024-03-19,203.9,205.045,202.12,202.12,29857,201.769153000248,202.902187233623,200.007754803384,200.007754803384,30172.3142981748,0.0,1.0
2024-03-20,207.98,209.69,204.135,204.54,44463,205.80651515935,207.498644887797,202.001697144215,202.402464711479,44932.5655839418,0.0,1.0
2024-03-21,213.51,213.92,209.3445,209.46,69336,211.278724164212,211.68443947922,207.156755518687,207.271048491574,70068.2447726916,0.0,1.0
2024-03-22,214.35,215.73,213.21,213.85,76640,212.109945785204,213.475524162547,210.981859299572,211.615171010804,77449.3809763915,0.0,1.0
2024-03-25,216.51,217.07,215.53,215.53,60380,214.247372810611,214.801520557939,213.277614252787,213.277614252787,61017.6621001373,0.0,1.0
2024-03-26,220.91,221.62,216.3,218.95,105627,218.60139082533,219.303971004977,214.039567405363,216.661873709682,106742.507364213,0.0,1.0
2024-03-27,225.89,226.54,222.0,222.0,76010,223.529347578352,224.172554785071,219.679999833521,219.679999833521,76812.7276619978,0.0,1.0
2024-03-28,228.33,228.88,225.077,225.74,100300,225.943848477423,226.488100729263,222.724843795178,223.380915146032,101359.249894729,0.0,1.0
2024-04-01,213.89,227.22,213.82,227.22,78863,211.654752992756,224.845448478255,211.58548452434,224.845448478255,79695.8576714661,0.0,1.0
2024-04-02,215.21,215.78,211.51,212.46,83691,212.960958397172,213.525001639987,209.299625066613,210.239697137973,84574.8452935173,0.0,1.0
2024-04-03,219.89,220.97,213.53,213.53,81558,217.592050285554,218.660763798257,211.298515155188,211.298515155188,82419.3190719276,0.0,1.0
2024-04-04,216.39,224.02,215.61,222.74,84808,214.128626864755,221.678889922096,213.356778216691,220.412266499633,85703.6417255456,0.0,1.0
2024-04-05,218.6,219.12,215.94,215.94,28307,216.315531367602,216.830097132978,213.683329567795,213.683329567795,28605.9450326033,0.0,1.0
2024-04-08,220.34,220.66,218.59,219.98,49503,218.037347582514,218.35400343813,216.305635872114,217.681109744946,50025.7920990906,0.0,1.0
2024-04-09,222.78,222.88,219.09,220.45,42940,220.451848481585,220.550803436465,216.800410646514,218.146198032882,43393.4814604156,0.0,1.0
2024-04-10,215.09,218.44,213.73,217.38,55804,212.842212451316,216.157203439794,211.496425064948,215.108280918067,56393.3358038432,0.0,1.0
2024-04-11,219.89,219.89,214.69,216.85,51236,217.592050285554,217.592050285554,212.446392631796,214.583819657203,51777.0939940813,0.0,1.0
2024-04-12,213.89,217.48,211.62,217.48,48665,211.654752992756,215.207235872947,209.408475516981,215.207235872947,49178.9421348655,0.0,1.0
2024-04-15,215.15,220.61,212.51,215.51,69568,213.158868306931,218.568338076654,210.543300506186,213.515536643397,70217.8394869688,0.26,1.0
2024-04-16,212.74,215.66,212.15,213.75,46025,210.771171943373,213.664148450257,210.186632169721,211.771824776233,46454.9226999155,0.0,1.0
2024-04-17,206.61,213.49,206.28,213.47,86833,204.697902769673,211.514230977675,204.37095679458,211.494416070094,87644.11304295,0.0,1.0
2024-04-18,204.85,208.61,204.215,207.67,58430,202.954190902509,206.679393527813,202.3250675868,205.748092871487,58975.7986606426,0.0,1.0
2024-04-19,202.34,207.4,202.121,203.84,69495,200.467420001044,205.480591619138,200.250446763027,201.953538069649,70144.1575889328,0.0,1.0
2024-04-22,204.61,206.46,202.18,204.47,67227,202.716412011533,204.549290962812,200.308900740392,202.577707658463,67854.9720444807,0.0,1.0
2024-04-23,204.99,208.655,203.84,204.98,63907,203.092895255579,206.723977069871,201.953538069649,203.082987801789,64503.9596954593,0.0,1.0
2024-04-24,204.2,205.92,200.95,204.12,57969,202.310206406114,204.014288458114,199.090283924136,202.230946775788,58510.4924278416,0.0,1.0
2024-04-25,199.63,202.06,196.83,202.06,117033,197.782500023764,200.190011294904,195.008412962367,200.190011294904,118126.213326219,0.0,1.0
2024-04-26,198.52,201.195,197.9,199.64,51112,196.682772652996,199.333016542008,196.068510517972,197.792407477554,51589.4407178291,0.0,1.0
2024-04-29,199.5,202.51,198.57,199.52,77521,197.653703124484,200.635846715485,196.732309921949,197.673518032066,78245.129008586,0.0,1.0
2024-04-30,194.38,201.145,193.885,199.28,148839,192.581086783646,199.283479273055,192.090667821006,197.435739141089,150229.315366273,0.0,1.0
2024-05-01,193.93,197.59,193.53,195.93,88276,192.135251363064,195.761379450461,191.738953211436,194.116742121204,89100.5922054917,0.0,1.0
2024-05-02,195.24,196.065,192.69,195.69,121816,193.433127809646,194.250492747379,190.906727093017,193.878963230227,122953.891659162,0.0,1.0
2024-05-03,193.97,195.5,177.22,190.0,114419,192.174881178227,193.690721608204,175.579896078803,188.241622023319,115487.795771899,0.0,1.0
2024-05-06,193.25,195.51,193.12,194.88,94371,191.461544505296,193.700629061995,191.332747606017,193.076459473181,95252.5260209397,0.0,1.0
2024-05-07,194.07,195.41,193.22,193.28,58059,192.273955716134,193.601554524088,191.431822143924,191.491266866668,58601.33312405,0.0,1.0
2024-05-08,193.99,195.42,193.34,193.34,35417,192.194696085808,193.611461977878,191.550711589413,191.550711589413,35747.8326401502,0.0,1.0
2024-05-09,198.3,198.445,194.24,194.57,33750,196.4648086696,196.608466749565,192.442382430576,192.769328405669,34065.2610781566,0.0,1.0
2024-05-10,198.43,199.49,196.28,199.49,32227,196.593605568879,197.643795670694,194.463503003879,197.643795670694,32528.0346300964,0.0,1.0
2024-05-13,196.57,199.48,196.56,199.48,56370,194.750819163809,197.633888216903,194.740911710018,197.633888216903,56896.5560585387,0.0,1.0
2024-05-14,198.7,199.495,197.32,199.23,47411,196.861106821228,197.648749397589,195.493878198112,197.386201872136,47853.8694215254,0.0,1.0
2024-05-15,200.72,201.54,198.87,200.05,49834,198.86241248695,199.674823697787,197.02953353567,198.198613082973,50299.5028316697,0.0,1.0
2024-05-16,196.02,199.82,195.59,199.22,52182,194.20590920532,197.970741645787,193.77988869232,197.376294418345,52669.4356616405,0.0,1.0
2024-05-17,194.24,196.84,193.76,196.84,48046,192.442382430576,195.018320416158,191.966824648622,195.018320416158,48494.801000329,0.0,1.0
2024-05-20,195.18,196.3,193.93,193.93,24574,193.373683086902,194.48331791146,192.135251363064,192.135251363064,24803.5474291738,0.0,1.0
2024-05-21,194.26,195.45,193.66,193.66,59184,192.462197338157,193.641184339251,191.867750110715,191.867750110715,59736.8418266553,0.0,1.0
2024-05-22,193.78,196.214,192.9,194.19,55507,191.986639556203,194.39811380886,191.114783622622,192.392845161622,56025.494716007,0.0,1.0
2024-05-23,190.77,194.17,189.75,194.17,94245,189.004495965202,192.373030254041,187.993935678551,192.373030254041,95125.3490462479,0.0,1.0
2024-05-24,192.13,192.41,188.49,191.74,51861,190.351909680738,190.629318386877,186.745596500923,189.9655189829,52345.437178497,0.0,1.0
2024-05-28,191.32,194.47,190.53,192.99,62673,189.549405923691,192.670253867762,188.766717074226,191.203950706738,63258.4328163349,0.0,1.0
2024-05-29,187.56,188.8,186.62,188.33,37982,185.824203298387,187.052727568434,184.892902642062,186.587077240271,38336.7924820902,0.0,1.0
2024-05-30,189.68,190.45,188.91,189.37,39121,187.924583502016,188.6874574439,187.161709560132,187.617452434504,39486.4319596611,0.0,1.0
2024-05-31,189.99,191.3085,187.07,189.88,50791,188.231714569528,189.538012351832,185.338738062643,188.12273257783,51265.4422346858,0.0,1.0
2024-06-03,186.91,193.25,185.815,192.34,42207,185.180218801992,191.461544505296,184.09535261191,190.559966210343,42601.2584985408,0.0,1.0
2024-06-04,185.43,187.91,184.84,185.0,40154,183.713915640968,186.170964181062,183.129375867317,183.287895127968,40529.0812839199,0.0,1.0
2024-06-05,187.28,187.745,184.65,186.81,53127,185.546794592248,186.007491193515,182.941134245293,185.081144264085,53623.2629718287,0.0,1.0
2024-06-06,187.92,189.465,186.11,186.87,40453,186.180871634853,187.711573245516,184.387622498736,185.140588986829,40830.8742635456,0.0,1.0
2024-06-07,184.99,188.0,184.72,187.26,47666,183.277987674177,186.260131265178,183.010486421828,185.526979684666,48111.2513941159,0.0,1.0
2024-06-10,182.88,183.4099,181.4501,183.03,93194,181.187514924339,181.712510900709,179.770848106807,181.3361267312,94064.5315827474,0.0,1.0
2024-06-11,179.2,181.85,177.18,181.83,140188,177.541571929361,180.167047183897,175.54026626364,180.147232276316,141497.505778507,0.0,1.0
2024-06-12,181.72,187.62,180.07,184.38,148244,180.038250284618,185.883648021132,178.403520409152,182.673632992945,149628.757430229,0.0,1.0
2024-06-13,177.65,180.95,176.91,180.85,95370,176.005916591803,179.275376342734,175.272765011291,179.176301804827,96260.8577488528,0.0,1.0
2024-06-14,175.05,175.13,170.8804,175.13,125281,173.429978606221,173.509238236546,169.29896667365,173.509238236546,126451.258463186,0.0,1.0
2024-06-17,177.61,178.2,174.58,174.58,76162,175.96628677664,176.550826550291,172.964328278058,172.964328278058,76873.4344958387,0.0,1.0
2024-06-18,175.74,179.59,175.18,177.36,56039,174.113592917779,177.927962627199,173.5587755055,175.718600431872,56562.4641647055,0.0,1.0
2024-06-20,175.39,178.295,173.62,174.72,57472,173.766832035104,176.644947361303,172.01321271415,173.103032631127,58008.8499165575,0.0,1.0
2024-06-21,174.93,175.6,173.19,174.49,194612,173.311089160732,173.974888564709,171.58719220115,172.875161193941,196429.884116806,0.0,1.0
2024-06-24,175.71,177.9,174.42,176.1,75451,174.083870556407,176.25360293657,172.805809017406,174.470261254244,76155.7929957921,0.0,1.0
2024-06-25,171.28,175.0,171.22,174.77,44234,169.694868527126,173.380441337267,169.635423804382,173.152569900081,44647.1928453682,0.0,1.0
2024-06-26,170.6,171.88,169.01,170.13,76569,169.021161669359,170.289315754568,167.445876516637,168.555511341196,77284.2363109143,0.0,1.0
2024-06-27,171.01,172.865,170.45,171.28,73629,169.427367274777,171.265199952952,168.872549862498,169.694868527126,74316.7735681064,0.0,1.0
2024-06-28,173.0,173.84,170.49,173.0,216295,171.398950579127,172.231176697546,168.912179677661,171.398950579127,218315.426515551,0.0,1.0
2024-07-01,167.45,173.35,166.935,173.13,119109,165.900313725288,171.745711461801,165.390079855067,171.527747478406,120221.605385426,0.0,1.0
2024-07-02,168.05,168.37,166.42,166.77,97015,166.49476095273,166.811799474032,164.879845984846,165.22660686752,97921.2238073289,0.0,1.0
2024-07-03,168.8,169.505,167.74,167.98,43083,167.237819987032,167.936295479277,166.187629885218,166.425408776195,43485.4412749695,0.0,1.0
2024-07-05,165.72,169.0,165.18,167.84,56004,164.186324219497,167.435969062846,163.651321714799,166.286704423125,56527.137227291,0.0,1.0
2024-07-08,166.5,168.14,166.455,167.37,47036,164.959105615171,166.583928036846,164.914522073113,165.821054094962,47475.3665206569,0.0,1.0
2024-07-09,164.5,166.92,163.74,166.92,120622,162.977614857031,165.375218674381,162.224648368938,165.375218674381,121748.738422797,0.0,1.0
2024-07-10,164.89,166.2,164.1,166.2,64546,163.364005554868,164.66188200145,162.581316705403,164.66188200145,65148.9286385391,0.0,1.0
2024-07-11,172.69,174.21,167.09,168.86,100720,171.091819511615,172.597752487802,165.543645388823,167.297264709777,101660.832467909,0.0,1.0
2024-07-12,172.92,175.85,172.85,174.96,51252,171.319690948801,174.222574909477,171.250338772266,173.340811522104,51730.7484674868,0.0,1.0
2024-07-15,175.45,177.6,173.87,174.47,63744,173.826276757849,175.956379322849,172.260899058918,172.85534628636,64339.4371012149,0.0,1.0
2024-07-16,184.68,185.155,175.82,175.82,77842,183.228450405224,183.699716995772,174.438088316258,174.438088316258,78458.6701912649,0.26,1.0
2024-07-17,185.47,186.96,182.25,182.25,114191,184.01224115582,185.490530039856,180.817549741997,180.817549741997,115095.629709035,0.0,1.0
2024-07-18,184.75,188.12,182.85,183.75,119529,183.297900218568,186.641412660985,181.412833856374,182.30576002794,120475.917747382,0.0,1.0
2024-07-19,183.54,184.99,182.1,184.81,52410,182.097410587908,183.536013864319,180.668728713403,183.357428630005,52825.1959703526,0.0,1.0
2024-07-22,185.9,187.26,182.15,184.2,217031,184.43886143779,185.788172097045,180.718335722934,182.752223113722,218750.335940501,0.0,1.0
2024-07-23,187.13,189.27,184.36,184.36,67159,185.659193872263,187.782373880207,182.910965544223,182.910965544223,67691.0386600442,0.0,1.0
2024-07-24,183.27,187.77,183.05,185.47,68067,181.829532736438,186.294163594265,181.6112618945,184.01224115582,68606.2319044838,0.0,1.0
2024-07-25,192.03,194.5,184.76,184.79,77692,190.520680806341,192.971267077193,183.307821620474,183.337585826193,78307.481879959,0.0,1.0
2024-07-26,194.96,198.5299,194.0,194.8,61743,193.427651564882,196.969492831406,192.475196981879,193.268909134382,62232.1326998185,0.0,1.0
2024-07-29,193.27,196.0,190.955,194.41,53568,191.75093464272,194.459477363136,189.454130101416,192.881974460037,53992.3697336359,0.0,1.0
2024-07-30,191.01,194.105,190.27,193.42,95378,189.508697811901,192.579371701895,188.774514070836,191.899755671315,96133.5917050236,0.0,1.0
2024-07-31,192.72,195.68,187.62,190.69,107125,191.205257537875,194.141992502134,186.145342565671,189.1912129509,107973.652324442,0.0,1.0
2024-08-01,184.78,188.75,179.2,185.0,160355,183.327664424287,187.266460981081,177.791522160581,183.545935266225,161625.344396602,0.0,1.0
2024-08-02,175.09,178.78,173.805,176.49,167200,173.713825977099,177.374823280517,172.438925832142,175.102822243979,168524.571002537,0.0,1.0
2024-08-05,172.99,173.21,164.38,166.86,154377,171.63033157678,171.848602418718,163.08800453547,165.548512208229,155599.986230016,0.0,1.0
2024-08-06,171.58,174.7289,170.26,172.37,94826,170.231413907994,173.355564154263,168.921788856365,171.01520465859,95577.2187194173,0.0,1.0
2024-08-07,169.28,174.46,168.55,174.46,87765,167.949491469549,173.088777657003,167.22522913039,173.088777657003,88460.2809452013,0.0,1.0
2024-08-08,174.88,175.19,170.71,172.09,74226,173.505476537067,173.813039996162,169.368251942147,170.737405405214,74814.0239667125,0.0,1.0
2024-08-09,172.32,175.55,169.57,175.55,58350,170.965597649059,174.170210464788,168.237212124831,174.170210464788,58812.2530980743,0.0,1.0
2024-08-12,170.3,172.195,169.48,171.99,46397,168.96147446399,170.84158012523,168.147919507675,170.638191386151,46764.5605311286,0.0,1.0
2024-08-13,171.57,172.35,168.75,171.04,66149,170.221492506088,170.995361854778,167.423657168516,169.695658205055,66673.0373639163,0.0,1.0
2024-08-14,171.46,172.69,169.74,172.69,46505,170.112357085118,171.332689519591,168.405875957238,171.332689519591,46873.4161152692,0.0,1.0
2024-08-15,174.55,177.455,174.26,175.77,52387,173.17807027416,176.060237527935,172.890349618878,174.388481306726,52802.013762619,0.0,1.0
2024-08-16,177.67,178.0,174.525,174.55,85241,176.27354766892,176.600953931827,173.153266769394,173.17807027416,85916.2856269573,0.0,1.0
2024-08-19,179.29,179.5,176.96,178.37,79087,177.880814777738,178.08916421777,175.569128133574,176.96804580236,79713.5331751054,0.0,1.0
2024-08-20,177.57,179.16,176.905,178.38,96245,176.174333649857,177.751836552956,175.514560423089,176.977967204266,97007.4601443731,0.0,1.0
2024-08-21,179.83,180.875,178.14,178.45,33034,178.416570480677,179.453356979883,176.739853558515,177.04741701761,33295.6978379056,0.0,1.0
2024-08-22,180.23,180.795,178.05,178.92,40516,178.813426556928,179.373985764633,176.650560941359,177.513722907205,40836.9708058541,0.0,1.0
2024-08-23,184.32,186.245,181.57,181.92,48383,182.871279936598,184.781149803557,180.14289441237,180.49014347909,48766.2937728214,0.0,1.0
2024-08-26,185.3,186.69,183.58,185.45,68608,183.843577323413,185.222652188387,182.137096195533,183.992398352008,69151.5177472613,0.0,1.0
2024-08-27,181.86,184.525,181.04,183.45,58126,180.430615067652,183.074668675676,179.617060111337,182.008117970751,58586.4785531907,0.0,1.0
2024-08-28,181.56,182.03,179.735,181.28,54127,180.132973010464,180.599278900059,178.322317162567,179.855173757088,54555.7981737698,0.0,1.0
2024-08-29,184.3,185.99,182.03,183.45,54025,182.851437132785,184.528154054947,180.599278900059,182.008117970751,54452.9901220818,0.0,1.0
2024-08-30,185.4,185.8,181.76,183.94,69112,183.942791342476,184.339647418727,180.331401048589,182.494266664159,69659.5104732498,0.0,1.0
2024-09-03,178.9,183.58,177.61,183.01,60243,177.493880103393,182.137096195533,176.214019257482,181.571576286875,60720.2495867573,0.0,1.0
2024-09-04,176.09,178.9,175.9469,177.8,64832,174.705966167727,177.493880103393,174.563990906448,176.402525893702,65345.6039906489,0.0,1.0
2024-09-05,173.37,176.92,172.12,176.92,51591,172.007344849218,175.529442525949,170.767169610933,175.529442525949,51999.7077906215,0.0,1.0
2024-09-06,170.43,174.22,170.43,172.6,45166,169.090452688771,172.850664011252,169.090452688771,171.243396902435,45523.8084563434,0.0,1.0
2024-09-09,171.09,172.0445,169.35,170.13,48463,169.745265214586,170.692263026541,168.018941282893,168.792810631583,48846.9275388514,0.0,1.0
2024-09-10,171.19,171.86,169.44,170.24,59424,169.844479233649,170.50921316137,168.108233900049,168.901946052552,59894.7614070261,0.0,1.0
2024-09-11,174.11,174.53,168.05,169.83,81051,172.741528590283,173.158227470347,166.729159035076,168.495168574394,81693.0921311403,0.0,1.0
2024-09-12,175.48,176.3775,172.7,175.13,49470,174.100760651444,174.991206472533,171.342610921497,173.753511584724,49861.9050687531,0.0,1.0
2024-09-13,178.84,179.205,177.29,178.31,39305,177.434351691955,177.796482861534,175.896534396481,176.908517390922,39616.3771725761,0.0,1.0
2024-09-16,178.42,179.8883,177.02,179.85,44699,177.017652811891,178.47441225379,175.628656545011,178.436413284489,45053.1088471436,0.0,1.0
2024-09-17,178.9,180.93,178.295,180.53,69611,177.493880103393,179.507924690368,176.893635288062,179.111068614117,70162.4635888612,0.0,1.0
2024-09-18,181.81,189.535,178.29,178.29,70431,180.381008058121,188.045291030724,176.888674587109,176.888674587109,70988.9596906679,0.0,1.0
2024-09-19,184.93,186.74,183.36,186.35,56901,183.476485452881,185.272259197918,181.918825353595,184.885324523573,57351.7740108574,0.0,1.0
2024-09-20,181.15,184.17,180.61,184.17,230468,179.726195532306,182.722458908003,179.190439829367,182.722458908003,232293.784867301,0.0,1.0
2024-09-23,180.37,183.03,179.1,181.87,49759,178.952326183616,181.591419090687,177.692308141518,180.440536469558,50153.1945485362,0.0,1.0
2024-09-24,182.73,183.39,180.3773,181.67,62952,181.293777033499,181.948589559313,178.959568807008,180.242108431433,63450.7104889456,0.0,1.0
2024-09-25,178.16,183.22,177.61,183.22,118278,176.759696362328,181.779925726907,176.214019257482,181.779925726907,119215.007231089,0.0,1.0
2024-09-26,180.21,182.5,179.23,180.72,111724,178.793583753116,181.065584789654,177.8212863663,179.299575250336,112609.085949087,0.0,1.0
2024-09-27,181.09,184.8,180.85,182.39,60241,179.666667120868,183.347507228099,179.428553475118,180.956449368685,60718.2337426069,0.0,1.0
2024-09-30,180.13,181.29,178.57,179.17,69520,178.714212537865,179.865095158994,177.166473840485,177.761757954862,70070.7426800024,0.0,1.0
2024-10-01,176.44,178.875,175.36,178.87,56833,175.053215234447,177.469076598627,173.981703828569,177.464115897674,57283.2353097321,0.0,1.0
2024-10-02,174.63,178.4499,174.63,175.16,40060,173.25744148941,177.047317803591,173.25744148941,173.783275790443,40377.3583394835,0.0,1.0
2024-10-03,172.4,173.67,171.48,173.62,46131,171.044968864309,172.304986906407,170.132199888931,172.255379896875,46496.4532590792,0.0,1.0
2024-10-04,175.76,175.86,173.62,175.86,93681,174.37855990482,174.477773923883,172.255379896875,174.477773923883,94423.1479431141,0.0,1.0
2024-10-07,175.51,176.47,173.905,174.5,133638,174.130524857163,175.082979440166,172.538139851205,173.128463264628,134696.690308834,0.0,1.0
2024-10-08,172.23,175.335,171.025,175.11,60668,170.876305031902,173.956900323803,169.680776102195,173.733668780912,61148.6164687915,0.0,1.0
2024-10-09,173.3,174.73,170.94,171.51,115805,171.937895035874,173.356655508473,169.596444185992,170.16196409465,116722.415938689,0.0,1.0
2024-10-10,171.76,171.76,169.865,171.37,61619,170.409999142307,170.409999142307,168.529893481066,170.023064467962,62107.1503624721,0.0,1.0
2024-10-11,177.01,177.42,172.48,172.48,68951,175.618735143105,176.025512621263,171.124340079559,171.124340079559,69497.2350191146,0.0,1.0
2024-10-14,178.82,178.96,175.35,176.24,63453,177.414508888142,177.55340851483,173.971782426662,174.854787196321,63955.6794487082,0.0,1.0
2024-10-15,181.5,182.055,179.4,179.4,95818,180.331401048589,180.882827646837,178.244922028192,178.244922028192,96438.9279896635,0.26,1.0
2024-10-16,181.53,184.64,181.53,181.92,124115,180.361207891738,183.451183964802,180.361207891738,180.748696852669,124919.300626574,0.0,1.0
2024-10-17,179.83,181.29,178.62,181.29,83732,178.672153446655,180.12275314655,177.469944106331,180.12275314655,84274.6072599143,0.0,1.0
2024-10-18,177.54,180.05,177.45,180.05,47547,176.396897752984,178.890736963077,176.307477223538,178.890736963077,47855.1181315047,0.0,1.0
2024-10-21,171.88,177.14,171.82,177.14,63294,170.773340012295,175.99947317767,170.713726325998,175.99947317767,63704.1631862254,0.0,1.0
2024-10-22,170.59,173.48,168.79,170.63,81804,169.491645756908,172.36303831355,167.703235167997,169.53138821444,82334.1132695989,0.0,1.0
2024-10-23,168.8,171.58,168.15,169.65,57658,167.713170782379,170.47527158081,167.067355847495,168.557698004921,58031.6402975226,0.0,1.0
2024-10-24,168.97,170.29,167.5,169.31,104854,167.882076226888,169.193577325423,166.42154091261,168.219887115904,105533.48384884,0.0,1.0
2024-10-25,171.78,172.34,168.355,169.43,63849,170.673983868467,171.230378273906,167.271035942343,168.339114488499,64262.7597446408,0.0,1.0
2024-10-28,174.16,176.0475,172.5,172.5,42053,173.038660091583,174.914007306345,171.389348104031,171.389348104031,42325.5154433333,0.0,1.0
2024-10-29,173.46,173.48,172.01,172.84,45402,172.343167084784,172.36303831355,170.902502999272,171.727158993048,45696.21791925,0.0,1.0
2024-10-30,173.09,175.48,171.0,171.74,110036,171.975549352619,174.350161190118,169.899005946605,170.634241410935,110749.064687956,0.0,1.0
2024-10-31,169.54,172.33,169.49,171.74,99919,168.44840624671,171.220442659523,168.398728174796,170.634241410935,100566.503640226,0.0,1.0
2024-11-01,187.48,190.53,174.13,175.22,264679,186.272898449529,189.303260836296,173.008853248434,174.091835216164,266394.195468243,0.0,1.0
2024-11-04,183.27,188.34,182.42,187.54,107462,182.090004794352,187.127361286453,181.245477571811,186.332512135826,108158.384433251,0.0,1.0
2024-11-05,186.8,187.625,182.465,182.53,122404,185.597276671496,186.41696485808,181.290187836534,181.354769330022,123197.212858197,0.0,1.0
2024-11-06,196.89,200.085,194.93,197.31,122153,195.622311583784,198.796740379102,193.674931164747,196.039607387863,122944.586306553,0.0,1.0
2024-11-07,197.43,198.74,193.8,197.17,98276,196.158834760457,197.46040024461,192.552206739485,195.900508786503,98912.8565312589,0.0,1.0
2024-11-08,195.58,198.28,194.18,195.99,137817,194.320746099631,197.003361982999,192.929760086033,194.728106289328,138710.093497583,0.0,1.0
2024-11-11,196.2,198.27,194.83,196.67,61570,194.936754191368,196.993426368616,193.575575020918,195.403728067361,61968.991174138,0.0,1.0
2024-11-12,192.28,195.915,192.16,195.66,118451,191.041993353293,194.653589181457,190.922765980699,194.400231014694,119218.596289879,0.0,1.0
2024-11-13,195.52,196.05,192.6,194.5,103554,194.261132413334,194.787719975625,191.359933013544,193.247699746284,104225.059477777,0.0,1.0
2024-11-14,193.01,197.29,191.61,195.48,84886,191.767293203241,196.019736159097,190.376307189643,194.221389955803,85436.0855093047,0.0,1.0
2024-11-15,194.31,197.36,193.67,194.44,98701,193.05892307301,196.089285459777,192.423043752508,193.188086059987,99340.6106525682,0.0,1.0
2024-11-18,193.49,197.58,193.49,194.28,63301,192.244202693617,196.3078689762,192.244202693617,193.029116229862,63711.2085482236,0.0,1.0
2024-11-19,190.7,193.23,190.6,191.07,64699,189.472166280804,191.985876719663,189.372810136976,189.839784012969,65118.2679872596,0.0,1.0
2024-11-20,191.74,191.98,188.0,189.84,51375,190.50547017662,190.743924921808,186.789550397437,188.61770344388,51707.924664144,0.0,1.0
2024-11-21,196.36,197.345,193.09,193.09,76010,195.095724021493,196.074382038203,191.846778118304,191.846778118304,76502.5664957974,0.0,1.0
2024-11-22,198.1,199.36,196.28,196.28,67130,196.824520924108,198.076408336346,195.01623910643,195.01623910643,67565.0215611481,0.0,1.0
2024-11-25,202.61,205.615,198.27,199.9,93857,201.30548301077,204.291135132814,196.993426368616,198.612931513019,94465.2201499281,0.0,1.0
2024-11-26,197.75,203.61,197.6,202.46,117883,196.476774420708,202.299044449054,196.327740204966,201.156448795027,118646.915487753,0.0,1.0
2024-11-27,197.89,201.08,197.47,200.21,46030,196.615873022068,199.785334010195,196.198577217989,198.920935558887,46328.2875385022,0.0,1.0
2024-11-29,199.95,200.47,197.05,199.56,44094,198.662609584934,199.179261532841,195.781281413909,198.275120624003,44379.7417059029,0.0,1.0
2024-12-02,201.95,202.04,198.53,201.2,65811,200.649732461502,200.739152990948,197.25175234257,199.904561382789,66237.4740646615,0.0,1.0
2024-12-03,199.74,203.14,197.88,203.01,60227,198.453961682894,201.83207057306,196.605937407685,201.702907586083,60617.288150801,0.0,1.0
2024-12-04,200.4,201.18,198.14,201.18,50320,199.109712232161,199.884690154023,196.864263381639,199.884690154023,50646.0879630118,0.0,1.0
2024-12-05,195.73,201.64,195.73,201.64,63070,194.469780315374,200.341728415634,194.469780315374,200.341728415634,63478.7116022883,0.0,1.0
2024-12-06,196.09,197.695,194.57,197.63,41400,194.827462433156,196.422128541603,193.317249046964,196.357547048114,41668.2838169453,0.0,1.0
2024-12-09,195.55,198.83,195.45,197.21,43752,194.290939256483,197.549820774055,194.191583112654,195.940251244035,44035.5254482847,0.0,1.0
2024-12-10,195.74,198.1,192.0,196.6,99963,194.479715929757,196.824520924108,190.763796150574,195.334178766681,100610.788772785,0.0,1.0
2024-12-11,195.95,198.97,195.9,197.75,76827,194.688363831797,197.688919375415,194.638685759882,196.476774420708,77324.8608889963,0.0,1.0
2024-12-12,193.35,196.5,192.84,196.49,58442,192.105104092258,195.234822622853,191.598387758733,195.22488700847,58820.7208413022,0.0,1.0
2024-12-13,193.1,194.39,191.6,193.35,57867,191.856713732686,193.138407988073,190.36637157526,192.105104092258,58241.9946771782,0.0,1.0
2024-12-16,196.58,198.44,192.02,192.02,90635,195.314307537916,197.162331813124,190.78366737934,190.78366737934,91222.3406702615,0.0,1.0
2024-12-17,196.51,196.56,193.68,195.69,83901,195.244758237236,195.29443630915,192.432979366891,194.430037857843,84444.7024281527,0.0,1.0
2024-12-18,197.29,201.03,193.99,197.6,263094,196.019736159097,199.735655938281,192.740983412759,196.327740204966,264798.924215831,0.0,1.0
2024-12-19,194.51,200.69,193.86,199.16,128271,193.257635360667,199.397845049264,192.611820425783,197.877696048689,129102.232692836,0.0,1.0
2024-12-20,188.34,195.625,188.34,192.5,387095,187.127361286453,194.365456364354,187.127361286453,191.260576869716,389603.486089866,0.0,1.0
2024-12-23,186.54,189.18,184.13,187.67,144275,185.338950697542,187.961952894612,182.944467631277,186.461675122803,145209.943180912,0.0,1.0
2024-12-24,188.26,188.52,185.805,185.92,124226,187.047876371391,187.306202345345,184.608683040403,184.722942605806,125031.019938257,0.0,1.0
2024-12-26,188.29,188.45,186.07,188.0,63448,187.077683214539,187.236653044665,184.871976821548,186.789550397437,63859.1611501823,0.0,1.0
2024-12-27,185.4,188.77,182.94,186.43,50368,184.206290657898,187.554592704916,181.762129519719,185.229658939331,50694.3990167125,0.0,1.0
2024-12-30,185.4,186.3268,182.28,184.98,74177,184.206290657898,185.1271233989,181.106378970451,183.788994853818,74657.6881325977,0.0,1.0
2024-12-31,185.91,187.5875,184.89,187.16,113956,184.713006991423,186.379706304145,183.699574324373,185.954958789278,114694.467406855,0.0,1.0
2025-01-02,180.17,187.505,179.96,186.75,162035,179.009964335671,186.297737485486,178.801316433632,185.547598599582,163085.033050211,0.0,1.0
2025-01-03,182.04,182.5128,180.42,182.25,87901,180.867924225263,181.337680073284,179.258354695242,181.076572127302,88470.6235698865,0.0,1.0
2025-01-06,177.68,184.05,177.56,181.36,69978,176.535996354344,182.864982716214,176.416768981749,180.19230244723,70431.4774140625,0.0,1.0
2025-01-07,176.39,177.81,174.56,176.89,101568,175.254302098957,176.66515934132,173.436084666897,175.751082818099,102226.189630906,0.0,1.0
2025-01-08,176.15,176.63,172.34,176.31,101920,175.015847353769,175.492756844145,171.230378273906,175.174817183894,102580.470691378,0.0,1.0
2025-01-10,172.9,174.61,171.36,173.27,114584,171.786772679345,173.485762738811,170.256688064387,172.15439041151,115326.537026108,0.0,1.0
2025-01-13,176.4,176.43,171.37,171.75,190978,175.26423771334,175.294044556488,170.26662367877,170.644177025318,192215.591951511,0.0,1.0
2025-01-14,177.7,178.03,175.01,176.57,124124,176.555867583109,176.883742857743,173.883187314125,175.433143157848,124928.358949143,0.0,1.0
2025-01-15,181.05,182.45,179.89,182.45,67609,179.884298401361,181.275284414959,178.731767132952,181.275284414959,68047.125617871,0.0,1.0
2025-01-16,181.38,181.9025,179.855,181.06,183493,180.510242107481,181.03023660247,178.992554825454,180.191776579449,184377.129803986,0.3,1.0
2025-01-17,182.35,183.67,180.825,183.67,172260,181.475590739327,182.789261042457,179.9579034573,182.789261042457,173090.005504486,0.0,1.0
2025-01-21,185.13,186.675,184.18,184.18,65402,184.242260014102,185.77985139163,183.296815477758,183.296815477758,65717.128410568,0.0,1.0
2025-01-22,183.74,185.93,183.655,185.17,63953,182.858925376714,185.038423834182,182.774332970831,184.282068205106,64261.1466505774,0.0,1.0
2025-01-23,184.23,185.75,183.075,183.6,85529,183.346575716513,184.859286974664,182.197114201274,182.719596708201,85941.1069359876,0.0,1.0
2025-01-24,185.53,185.58,183.14,184.57,53748,184.640341924142,184.690102162897,182.261802511655,183.684945340047,54006.9755941898,0.0,1.0
2025-01-27,189.32,190.84,184.16,185.8,116457,188.412168021768,189.924879279918,183.276911382256,184.909047213419,117018.128242401,0.0,1.0
2025-01-28,190.49,192.17,188.435,188.56,61450,189.576557608634,191.2485016308,187.531411795805,187.655812392692,61746.0863708968,0.0,1.0
2025-01-29,187.76,191.07,187.76,190.27,72693,186.859648572613,190.153776378191,186.859648572613,189.357612558112,73043.2588536958,0.0,1.0
2025-01-30,188.57,191.92,187.38,189.85,71175,187.665764440443,190.999700437025,186.481470758075,188.93962655257,71517.9446289437,0.0,1.0
2025-01-31,185.56,189.12,184.8325,189.12,61963,184.670198067395,188.213127066748,183.94618659351,188.213127066748,62261.5581741234,0.0,1.0
2025-02-03,180.54,184.02,178.5802,182.57,81662,179.674270096397,183.137582713742,177.723867778158,181.694535789848,82055.4744543562,0.0,1.0
2025-02-04,181.8,182.53,179.78,179.78,63432,180.928228113022,181.654727598845,178.917914467322,178.917914467322,63737.6363007117,0.0,1.0
2025-02-05,182.13,182.635,180.73,181.51,75420,181.256645688805,181.75922410023,179.863359003666,180.639618728243,75783.3984392683,0.0,1.0
2025-02-06,183.29,183.62,180.755,183.62,136455,182.41108322792,182.739500803703,179.888239123044,182.739500803703,137112.485203267,0.0,1.0
2025-02-07,185.01,185.4,181.59,182.9,85263,184.12283544109,184.510965303379,180.719235110251,182.022953365631,85673.8252602407,0.0,1.0
2025-02-10,185.87,186.76,182.13,185.77,96585,184.978711547676,185.864443797514,181.256645688805,184.879191070166,97050.3783910995,0.0,1.0
2025-02-11,187.6,187.6,183.64,184.74,77978,186.700415808597,186.700415808597,182.759404899205,183.854130151814,78353.7237270919,0.0,1.0
2025-02-12,184.81,186.485,184.07,185.23,73505,183.923794486071,185.590762484362,183.187342952497,184.341780491612,73859.1713375552,0.0,1.0
2025-02-13,185.21,187.83,183.765,184.28,85985,184.32187639611,186.92931290687,182.883805496092,183.396335955268,86399.3040944113,0.0,1.0
2025-02-14,184.56,187.26,184.22,186.8,52206,183.674993292296,186.362046185063,183.336623668762,185.904251988518,52457.5457295206,0.0,1.0
2025-02-18,187.04,188.24,185.13,185.13,85521,186.143101134542,187.337346864661,184.242260014102,184.242260014102,85933.0683893484,0.0,1.0
2025-02-19,188.87,189.59,185.27,185.27,84528,187.964325872973,188.680873311044,184.381588682616,184.381588682616,84935.2837877815,0.0,1.0
2025-02-20,188.3,189.24,186.08,188.25,127069,187.397059151167,188.33255163976,185.187704550446,187.347298912412,127681.260359048,0.0,1.0
2025-02-21,188.9,190.7,185.75,190.7,151900,187.994182016226,189.785550611404,184.859286974664,189.785550611404,152631.904308206,0.0,1.0
2025-02-24,185.73,189.49,185.73,189.49,89784,184.839382879162,188.581352833534,184.839382879162,188.581352833534,90216.608929611,0.0,1.0
2025-02-25,186.54,188.33,186.02,186.86,82801,185.645498746992,187.426915294419,185.12799226394,185.963964275024,83199.9625320852,0.0,1.0
2025-02-26,184.94,188.09,184.52,186.41,69045,184.053171106833,187.188066148396,183.635185101292,185.516122126229,69377.6815863073,0.0,1.0
2025-02-27,184.26,187.355,183.63,183.64,87764,183.376431859766,186.456590638698,182.749452851454,182.759404899205,88186.8759032611,0.0,1.0
2025-02-28,174.98,180.81,170.57,180.32,321625,174.140931546846,179.942975385674,169.752078488659,179.455325045875,323174.695346456,0.0,1.0
2025-03-03,176.02,177.96,173.71,175.0,172198,175.175944512949,177.106641776641,172.87702148247,174.160835642348,173027.706768034,0.0,1.0
2025-03-04,174.81,176.0,172.395,174.21,151933,173.971746735079,175.156040417447,171.568327203215,173.37462387002,152665.063313092,0.0,1.0
2025-03-05,178.23,178.43,174.91,175.9,119199,177.375347065918,177.574388020938,174.071267212589,175.056519939937,119773.340102922,0.0,1.0
2025-03-06,183.03,183.345,176.06,177.22,130698,182.152329986394,182.46581949055,175.215752703953,176.370190243068,131327.746078169,0.0,1.0
2025-03-07,183.66,183.71,181.5,181.66,117350,182.779308994707,182.829069233461,180.629666680492,180.788899444508,117915.43101098,0.0,1.0
2025-03-10,186.54,188.68,181.61,181.61,155098,185.645498746992,187.775236965704,180.739139205753,180.739139205753,155845.31332715,0.0,1.0
2025-03-11,185.79,187.04,183.1962,187.04,114736,184.899095165668,186.143101134542,182.317733020016,186.143101134542,115288.835896684,0.0,1.0
2025-03-12,182.79,186.755,181.72,185.9,113633,181.91348084037,185.859467773638,180.848611731014,185.008567690929,114180.521278831,0.0,1.0
2025-03-13,182.6,185.69,182.08,182.92,79144,181.724391933101,184.799574688158,181.20688545005,182.042857461133,79525.3418997278,0.0,1.0
2025-03-14,185.91,187.49,183.26,183.26,95036,185.01851973868,186.590943283336,182.381227084667,182.381227084667,95493.9147981211,0.0,1.0
2025-03-17,188.09,192.9,185.75,185.75,151542,187.188066148396,191.975001116623,184.859286974664,184.859286974664,152272.17934611,0.0,1.0
2025-03-18,189.03,191.25,186.51,186.51,156081,188.123558636989,190.332913237709,185.615642603739,185.615642603739,156833.049745418,0.0,1.0
2025-03-19,188.26,191.99,186.35,188.4,117045,187.357250960163,191.069364771282,185.456409839723,187.496579628676,117608.961420368,0.0,1.0
2025-03-20,188.38,191.58,186.38,186.38,201072,187.476675533174,190.661330813492,185.486265982976,185.486265982976,202040.831224882,0.0,1.0
2025-03-21,183.56,186.17,180.39,186.17,813316,182.679788517197,185.277272980205,179.524989380132,185.277272980205,817234.824781648,0.0,1.0
2025-03-24,188.05,188.77,184.39,184.39,152560,187.148257957392,187.864805395463,183.505808480529,183.505808480529,153295.084405924,0.0,1.0
2025-03-25,187.19,189.18,185.925,187.43,116764,186.292381850806,188.272839353254,185.033447810306,186.53123099683,117326.607469673,0.0,1.0
2025-03-26,187.27,189.59,185.14,186.52,63868,186.371998232814,188.680873311044,184.252212061853,185.62559465149,64175.7370925378,0.0,1.0
2025-03-27,186.11,188.1475,185.12,186.97,75259,185.217560693699,187.245290422964,184.232307966351,186.073436800285,75621.6226881585,0.0,1.0
2025-03-28,180.84,186.125,179.9,184.9,47671,179.972831528927,185.232488765326,179.037339040334,184.013362915829,47900.6946035317,0.0,1.0
2025-03-31,178.21,180.255,177.43,178.59,65426,177.355442970416,179.390636735494,176.579183245839,177.733620784954,65741.2440504851,0.0,1.0
2025-04-01,179.73,180.79,176.36,176.93,71943,178.868154228567,179.923071290172,175.514314136483,176.081580858289,72289.6451062886,0.0,1.0
2025-04-02,181.6,182.01,178.09,178.09,48279,180.729187158002,181.137221115793,177.236018397404,177.236018397404,48511.6241480966,0.0,1.0
2025-04-03,171.06,177.77,170.8,177.17,80878,170.239728828457,176.917552869373,169.980975586932,176.320430004313,81267.6968837333,0.0,1.0
2025-04-04,165.81,167.9,163.255,166.96,138483,165.014903759187,167.094881739144,162.472155558809,166.159389250551,139150.256776256,0.0,1.0
2025-04-07,161.51,167.575,159.705,162.05,133591,160.735523226261,166.771440187237,158.939178607207,161.272933804814,134234.685506501,0.0,1.0
2025-04-08,158.47,165.73,157.07,165.73,124499,157.710100709959,164.935287377179,156.316814024821,164.935287377179,125098.877251266,0.0,1.0
2025-04-09,172.6,173.81,158.35,158.35,226753,171.77234418211,172.97654195998,157.590676136948,157.590676136948,227845.570754434,0.0,1.0
2025-04-10,169.04,171.7,165.91,169.74,103306,168.229415182757,170.876659884521,165.114424236697,168.926058525327,103803.762386198,0.0,1.0
2025-04-11,171.13,171.86,165.155,168.27,101531,170.309393162714,171.035892648537,164.363044631497,167.463107505931,102020.209850668,0.0,1.0
2025-04-14,169.29,172.239,168.47,171.81,120700,168.478216376532,171.413075258299,167.662148460951,170.986132409782,121281.572416066,0.0,1.0
2025-04-15,169.8,170.53,167.7,167.7,94951,168.985770811833,169.712270297655,166.895840784124,166.895840784124,95408.5052400816,0.0,1.0
2025-04-16,166.87,170.4914,165.93,168.93,79022,166.368382253322,169.97889618328,165.431207930087,168.42218981275,79260.2594399315,0.3,1.0
2025-04-17,167.46,169.305,166.515,167.03,80722,166.956608690246,168.796062548083,166.014449397207,166.527901287064,80965.3851144003,0.0,1.0
2025-04-21,161.08,166.18,159.93,166.18,96636,160.595787219782,165.680456420309,159.449244164762,165.680456420309,96927.3674576352,0.0,1.0
2025-04-22,165.76,166.255,162.435,163.55,163776,165.261718956737,165.755230967376,161.946714036785,163.058362303175,164269.801448131,0.0,1.0
2025-04-23,168.46,172.27,167.91,169.82,104392,167.953602651133,171.752149642115,167.405255972645,169.30951443794,104706.752593624,0.0,1.0
2025-04-24,170.56,170.58,165.01,167.95,65346,170.047289968997,170.067229848215,164.513973486071,167.445135731081,65543.0248963805,0.0,1.0
2025-04-25,168.55,169.9,167.4446,169.9,51109,168.043332107613,169.389273954811,166.941254983248,169.389273954811,51263.0988802544,0.0,1.0
2025-04-28,168.67,169.92,166.8596,168.25,56812,168.16297138292,169.409213834029,166.358013516129,167.744233919347,56983.2940105462,0.0,1.0
2025-04-29,168.6,169.42,165.49,167.36,141407,168.093181805657,168.910716853585,164.992530587297,166.856909294157,141833.356617429,0.0,1.0
2025-04-30,166.98,167.87,164.77,167.87,104818,166.478051589019,167.36537621421,164.274694935458,167.36537621421,105134.037027344,0.0,1.0
2025-05-01,169.32,170.5,165.87,165.87,72987,168.811017457497,169.987470331344,165.371388292434,165.371388292434,73207.0632955667,0.0,1.0
2025-05-02,173.96,175.4,171.05,171.05,59399,173.437069436015,174.872740739693,170.535817009832,170.535817009832,59578.0940810471,0.0,1.0
2025-05-05,174.03,175.73,171.89,172.44,55926,173.506859013277,175.201748746786,171.373291936978,171.921638615466,56094.6226296174,0.0,1.0
2025-05-06,172.54,174.3,170.95,173.09,142669,172.021338011555,173.776047382717,170.436117613743,172.569684690043,143099.161676945,0.0,1.0
2025-05-07,172.09,174.06,170.955,173.77,53346,171.572690729155,173.536768832104,170.441102583548,173.247640583447,53506.8436648351,0.0,1.0
2025-05-08,178.53,180.715,174.0,174.02,118708,177.993331837272,180.171763641811,173.476949194451,173.496889073669,119065.916802857,0.0,1.0
2025-05-09,191.41,191.5,179.815,184.38,166645,190.834614053505,190.924343509985,179.274469077012,183.825746508465,167147.451777573,0.0,1.0
2025-05-12,199.76,202.88,196.955,199.16,166254,199.159513626917,202.270134784886,196.362945566627,198.561317250384,166755.272872445,0.0,1.0
2025-05-13,202.64,204.185,201.5,201.81,127546,202.030856234273,203.571211903844,200.894283118861,201.203351246736,127930.564279891,0.0,1.0
2025-05-14,200.5,203.84,200.07,201.73,90547,199.897289157973,203.227248987338,199.468581754792,201.123591729865,90820.0084977285,0.0,1.0
2025-05-15,202.02,203.09,200.25,200.25,63862,201.412719978523,202.479503516672,199.648040667752,199.648040667752,64054.5504840792,0.0,1.0
2025-05-16,203.19,204.67,201.89,202.32,96065,202.579202912761,204.054753974875,201.283110763607,201.711818166789,96354.645834034,0.0,1.0
2025-05-19,203.74,204.355,200.885,201.16,90687,203.127549591249,203.740700877195,200.281131832915,200.555305172159,90960.4306120965,0.0,1.0
2025-05-20,203.46,204.03,202.13,203.13,103077,202.848391282201,203.416677839907,201.52238931422,202.519383275108,103387.787733667,0.0,1.0
2025-05-21,199.32,202.8,198.635818,201.37,68668,198.720836284126,202.190375268015,198.038710961978,200.764673903946,68875.0410673132,0.0,1.0
2025-05-22,198.72,199.385,197.005,197.31,49960,198.122639907593,198.785640891584,196.412795264671,196.716878422742,50110.634527334,0.0,1.0
2025-05-23,197.02,197.98,195.38,195.38,60573,196.427750174084,197.384864376537,194.792680078229,194.792680078229,60755.6338115333,0.0,1.0
2025-05-27,201.74,201.99,198.1,199.12,55464,201.133561669474,201.382810159696,197.504503651843,198.521437491949,55631.2296522028,0.0,1.0
2025-05-28,200.4,203.68,199.2,201.88,85930,199.797589761885,203.067729953596,198.601197008819,201.273140823998,86189.0877688911,0.0,1.0
2025-05-29,201.8,202.03,199.2,201.87,61178,201.193381307127,201.422689918132,198.601197008819,201.26317088439,61362.4579486237,0.0,1.0
2025-05-30,198.04,201.07,198.01,201.07,61652,197.44468401419,200.465575715679,197.414774195363,200.465575715679,61837.8871072696,0.0,1.0
2025-06-02,198.41,199.08,195.41,196.89,62899,197.813571779718,198.481557733513,194.822589897055,196.298140959169,63088.6469402478,0.0,1.0
2025-06-03,203.47,206.48,198.897,199.21,221745,202.85836122181,205.859313044082,198.299107838671,198.611166948428,222413.583932419,0.0,1.0
2025-06-04,204.48,205.16,202.7064,203.5,109232,203.865325122306,204.54328101571,202.097056633276,202.888271040636,109561.345690347,0.0,1.0
2025-06-05,205.31,206.02,202.76,205.365,72787,204.692830109843,205.400695822073,202.15049550958,204.747664777692,73006.4602750411,0.0,1.0
2025-06-06,207.16,208.68,206.59,207.8,50730,206.537268937485,208.052699758034,205.968982379779,207.175345072453,50882.9561563581,0.0,1.0
2025-06-09,209.28,210.88,208.025,208.29,246121,208.650896134567,210.246086471987,207.399668713653,207.663872113288,246863.080074098,0.0,1.0
2025-06-10,213.57,213.7,208.975,209.05,123947,212.928000226775,213.05760944169,208.346812976496,208.421587523563,124320.71292553,0.0,1.0
2025-06-11,212.43,214.13,211.01,214.0,258547,211.791427111363,213.486316844872,210.375695686903,213.356707629957,259326.545739364,0.0,1.0
2025-06-12,213.09,213.25,209.55,210.54,151316,212.449443125549,212.608962159291,208.920084504007,209.907108525285,151772.233269377,0.0,1.0
2025-06-13,212.46,213.38,210.31,212.4,131146,211.82133693019,212.738571374206,209.677799914281,211.761517292536,131541.418649354,0.0,1.0
2025-06-16,216.56,218.53,213.9,214.64,206011,215.909012169829,217.873090272778,213.257008233868,213.994783764925,206632.144307658,0.0,1.0
2025-06-17,217.0,217.2,215.0,215.0,153865,216.34768951262,216.547088304797,214.353701590844,214.353701590844,154328.918765977,0.0,1.0
2025-06-18,215.04,220.0,214.98,216.56,137677,214.39358134928,219.338671395283,214.333761711627,215.909012169829,138092.110284623,0.0,1.0
2025-06-20,214.51,216.89,213.14,216.0,296892,213.865174550009,216.238020176922,212.499292823593,215.350695551732,297787.159849665,0.0,1.0
2025-06-23,212.25,216.28,209.61,214.49,162543,211.611968198403,215.629853860781,208.97990414166,213.845234670792,163033.08382659,0.0,1.0
2025-06-24,217.01,218.18,212.5,213.42,141650,216.357659452229,217.524142386467,211.861216688625,212.778451132642,142077.089287367,0.0,1.0
2025-06-25,216.58,218.17,215.55,217.34,99803,215.928952049047,217.514172446858,214.902048269333,216.686667459321,100103.91628766,0.0,1.0
2025-06-26,219.45,219.5,216.67,217.46,109731,218.790324716794,218.840174414839,216.018681505527,216.806306734628,110061.850226559,0.0,1.0
2025-06-27,217.1,219.85,215.42,219.62,323553,216.447388908708,219.189122301149,214.772439054417,218.959813690145,324528.545500851,0.0,1.0
2025-06-30,218.38,219.655,215.6584,217.98,166441,217.723541178645,218.994708478776,215.010122414693,217.32474359429,166942.836696637,0.0,1.0
2025-07-01,222.47,223.89,216.265,218.35,159724,221.801246478675,223.216977903136,215.614898951367,217.693631359818,160205.58425228,0.0,1.0
2025-07-02,225.48,225.54,221.02,221.51,99980,224.802198300947,224.8620179386,220.355605235388,220.844132276223,100281.449960826,0.0,1.0
2025-07-03,226.21,227.0,224.93,224.93,42357,225.530003892395,226.317629121496,224.253851622459,224.253851622459,42484.7107020473,0.0,1.0
2025-07-07,225.19,226.53,222.76,225.1,178517,224.513070052289,225.849041959879,222.090374727332,224.42334059581,179055.247075983,0.0,1.0
2025-07-08,224.02,227.83,224.01,224.76,96508,223.346587118051,227.145134109033,223.336617178442,224.084362649108,96798.9815244984,0.0,1.0
2025-07-09,225.63,225.78,222.225,225.43,85915,224.95174739508,225.101296489213,221.556982958258,224.752348602903,86174.0425423518,0.0,1.0
2025-07-10,226.73,230.155,224.23,225.0,82719,226.048440752056,229.463145068097,223.555955849837,224.323641199721,82968.4062743504,0.0,1.0
2025-07-11,225.94,227.43,223.41,224.5,119106,225.260815522955,226.746336524678,222.738420801909,223.825144219277,119465.116813704,0.0,1.0
2025-07-14,224.32,225.27,221.13,225.27,107162,223.645685306317,224.592829569161,220.465274571086,224.592829569161,107485.104427906,0.0,1.0
2025-07-15,219.88,225.5,219.59,223.87,123593,219.219032119976,224.822138180165,218.929903871319,223.197038023918,123965.645579199,0.0,1.0
2025-07-16,216.97,220.4,215.67,219.58,103624,216.616877882059,220.041295502631,215.318993652688,219.222630065643,103792.924631854,0.3,1.0
2025-07-17,217.97,218.84,216.0,216.0,81371,217.615250366191,218.483834427386,215.648456572452,215.648456572452,81503.6484812259,0.0,1.0
2025-07-18,217.15,218.87,215.96,218.87,57474,216.796584929203,218.51378560191,215.608521673086,218.51378560191,57567.6923327718,0.0,1.0
2025-07-21,216.04,218.73,215.53,218.33,52769,215.688391471817,218.374013454131,215.17922150491,217.974664460478,52855.0223876542,0.0,1.0
2025-07-22,216.45,218.37,212.96,213.45,87946,216.097724190311,218.014599359844,212.613404220691,213.102606737916,88089.3668423626,0.0,1.0
2025-07-23,218.99,219.475,215.81,218.09,72991,218.633590300005,219.117800954809,215.458765800467,217.735055064287,73109.9876650548,0.0,1.0
2025-07-24,217.28,218.26,215.825,217.83,52000,216.92637335214,217.904778386589,215.473741387728,217.475478218413,52084.7687876977,0.0,1.0
2025-07-25,219.56,219.56,217.29,218.21,45566,219.20266261596,219.20266261596,216.936357076981,217.854859762383,45640.2802803892,0.0,1.0
2025-07-28,217.43,219.83,217.27,219.83,79801,217.07612922476,219.472223186676,216.916389627299,219.472223186676,79931.089115905,0.0,1.0
2025-07-29,216.84,219.3,215.08,219.3,69011,216.487089459122,218.943085770086,214.72995388705,218.943085770086,69123.4995924578,0.0,1.0
2025-07-30,216.28,220.68,215.21,217.77,108015,215.928000868008,220.320839798188,214.859742309988,217.415575869365,108191.082703907,0.0,1.0
2025-07-31,222.58,223.56,212.895,214.97,94674,222.217747518038,223.196152552487,212.548510009223,214.620132913796,94828.3346193557,0.0,1.0
2025-08-01,215.62,220.9,215.15,220.9,63453,215.269075028482,220.540481744697,214.79983996094,220.540481744697,63556.4391131879,0.0,1.0
2025-08-04,226.63,226.63,221.755,222.79,102886,226.261156078772,226.261156078772,221.39409021863,222.427405739706,103053.721567136,0.0,1.0
2025-08-05,226.12,227.1555,223.615,225.39,93301,225.751986111865,226.785800819183,223.251063039115,225.023174198448,93453.0963973264,0.0,1.0
2025-08-06,224.77,226.49,222.86,225.31,73057,224.404183258287,226.121383930993,222.497291813595,224.943304399718,73176.0952562082,0.0,1.0
2025-08-07,222.0,222.44,211.14,215.07,157157,221.638691477242,222.07797537026,210.796366299571,214.719970162209,157413.192468619,0.0,1.0
2025-08-08,222.58,226.13,220.722,222.93,96475,222.217747518038,225.761969836706,220.362771442522,222.567177887484,96632.2705537142,0.0,1.0
2025-08-11,221.65,224.11,219.63,224.11,124853,221.289261107796,223.74525741876,219.27254868985,223.74525741876,125056.531489431,0.0,1.0
2025-08-12,227.01,227.38,223.53,223.53,95639,226.640537622742,227.009935441871,223.166201377963,223.166201377963,95794.9077324348,0.0,1.0
2025-08-13,232.42,233.29,228.32,228.32,99188,232.041732761894,232.910316823089,227.948405576954,227.948405576954,99349.6932021955,0.0,1.0
2025-08-14,226.42,230.7,225.04,230.7,75550,226.051497857104,230.324532089188,224.673743829002,230.324532089188,75673.1592675108,0.0,1.0
2025-08-15,222.28,226.54,221.1095,226.54,71424,221.918235772799,226.1713025552,220.749640780123,226.1713025552,71540.4331902407,0.0,1.0
2025-08-18,225.01,225.03,220.59,220.61,55208,224.643792654478,224.663760104161,220.230986274616,220.250953724299,55297.9983698311,0.0,1.0
2025-08-19,220.18,227.07,220.015,226.01,53000,219.821653556122,226.70043997179,219.65692209624,225.64216513861,53086.3989566919,0.0,1.0
2025-08-20,214.41,222.1,214.38,219.39,66186,214.061044322682,221.738528725655,214.031093148158,219.032939293658,66293.8943650492,0.0,1.0
2025-08-21,212.69,216.46,210.49,214.57,81784,212.343843649976,216.107707915152,210.147424184886,214.220783920143,81917.3217410203,0.0,1.0
2025-08-22,221.52,224.67,214.36,214.51,84974,221.159472684859,224.304346009874,214.011125698476,214.160881571095,85112.5219801118,0.0,1.0
2025-08-25,218.85,221.5,217.51,220.86,78518,218.493818152227,221.139505235176,217.15599902349,220.500546845332,78645.9976090855,0.0,1.0
2025-08-26,217.97,221.68,217.31,219.29,59171,217.615250366191,221.31921228232,216.956324526664,218.933102045245,59267.458729555,0.0,1.0
2025-08-27,217.54,218.48,214.76,215.66,70046,217.185950198014,218.124420333098,214.410474692128,215.309009927847,70160.1868173669,0.0,1.0
2025-08-28,215.01,219.13,213.1,219.13,47257,214.660067813161,218.773362447784,212.75317636847,218.773362447784,47334.0368961583,0.0,1.0
2025-08-29,211.46,214.75,209.39,214.75,97703,211.115845494494,214.400490967287,209.049214452341,214.400490967287,97862.2724012387,0.0,1.0
2025-09-02,208.77,212.055,207.57,208.71,57380,208.430223512179,211.709877122552,207.232176531221,208.370321163131,57473.5390968864,0.0,1.0
2025-09-03,207.85,209.205,206.32,208.16,67158,207.511720826778,208.864515542777,205.984210926057,207.821216296859,67267.4788893115,0.0,1.0
2025-09-04,210.55,210.74,207.82,207.82,72518,210.207326533934,210.397017305919,207.481769652254,207.481769652254,72636.2165951203,0.0,1.0
2025-09-05,209.22,212.84,207.79,209.35,52797,208.879491130039,212.493599522595,207.45181847773,209.009279552976,52883.0680323859,0.0,1.0
2025-09-08,211.77,212.12,209.52,211.15,65128,211.425340964574,211.77477133402,209.179002875278,210.806350024413,65234.1696462535,0.0,1.0
2025-09-09,207.96,210.59,205.7808,210.59,69053,207.621541800033,210.247261433299,205.445888482613,210.247261433299,69165.5680595554,0.0,1.0
2025-09-10,206.1,208.14,205.28,207.06,52888,205.764568979548,207.801248847176,204.94590354256,206.723006564314,52974.2163777644,0.0,1.0
2025-09-11,211.26,212.125,204.49,206.67,138883,210.916170997667,211.779763196441,204.157189280095,206.333641295503,139109.40276042,0.0,1.0
2025-09-12,205.64,209.455,203.8773,208.54,77310,205.305317636847,209.114108663809,203.545486459068,208.200597840829,77436.0283649405,0.0,1.0
2025-09-15,204.42,207.71,203.81,207.22,84941,204.087303206206,207.371948679,203.478295990886,206.882746161775,85079.4681845352,0.0,1.0
2025-09-16,205.3,207.0,202.1012,203.79,81293,204.965870992242,206.663104215266,201.772277090002,203.458328541203,81425.5213280444,0.0,1.0
2025-09-17,201.74,207.71,201.3,207.11,55741,201.411664948733,207.371948679,200.972381055715,206.772925188521,55831.867249905,0.0,1.0
2025-09-18,204.1,206.235,202.17,202.17,89058,203.767824011284,205.899349264905,201.84096511691,201.84096511691,89203.1795902842,0.0,1.0
2025-09-19,198.46,204.02,198.01,204.02,261966,198.137003200781,203.687954212554,197.687735582922,203.687954212554,262393.048850731,0.0,1.0
2025-09-22,197.75,200.54,195.67,198.5,98232,197.428158737048,200.213617967775,195.351543970054,198.176938100146,98392.1347606367,0.0,1.0
2025-09-23,196.8,201.425,195.9,198.86,92906,196.479704877123,201.097177616232,195.581169641404,198.536352194434,93057.4524805736,0.0,1.0
2025-09-24,194.11,198.06,193.355,194.94,103797,193.794082894808,197.737654207129,193.040311669289,194.622732056638,103966.20665109,0.0,1.0
2025-09-25,192.3,194.4,190.55,193.24,97226,191.98702869853,194.083610915206,190.239876851299,192.925498833614,97384.4948106286,0.0,1.0
2025-09-26,192.62,194.405,191.65,192.25,68332,192.306507893452,194.088602777627,191.338086583844,191.937110074323,68443.3927077107,0.0,1.0
2025-09-29,190.43,192.37,189.5,192.37,64749,190.120072153203,192.056914772419,189.191585742961,192.056914772419,64854.5518122047,0.0,1.0
2025-09-30,190.9,190.94,189.1801,190.1,86947,190.589307220745,190.629242120111,188.872206385287,189.79060923344,87088.7383035376,0.0,1.0
2025-10-01,189.15,190.82,186.53,190.82,95541,188.842155373515,190.509437422015,186.22641946509,190.509437422015,95696.7479758734,0.0,1.0
2025-10-02,191.57,192.35,184.45,188.22,84046,191.258216785114,192.036947322736,184.149804698096,187.913668963272,84183.0091832852,0.0,1.0
2025-10-03,191.66,194.32,191.57,191.57,92115,191.348070308685,194.003741116476,191.258216785114,191.258216785114,92265.1630168996,0.0,1.0
2025-10-06,188.75,193.26,186.91,193.26,93317,188.442806379862,192.945466283296,186.60580100906,192.945466283296,93469.1224800305,0.0,1.0
2025-10-07,187.81,189.25,187.81,188.07,49991,187.504336244778,188.941992621928,187.504336244778,187.763913090653,50072.4937781884,0.0,1.0
2025-10-08,189.46,190.93,187.27,188.3,39821,189.151650843596,190.619258395269,186.965215103347,187.993538762003,39885.9149595174,0.0,1.0
2025-10-09,185.49,189.2,185.0573,189.2,56592,185.188112081593,188.892073997721,184.756116307709,188.892073997721,56684.2545237189,0.0,1.0
2025-10-10,182.55,186.63,181.81,186.27,61315,182.252896978246,186.326256713503,181.514101339988,185.966842619216,61414.9538118783,0.0,1.0
2025-10-13,181.99,188.2,181.36,184.02,60733,181.693808387132,187.89370151359,181.064833722129,183.720504529919,60832.0050535238,0.0,1.0
2025-10-14,183.28,184.35,180.04,180.04,84984,182.981708891662,184.049967449683,179.746982043075,179.746982043075,85122.5382818017,0.0,1.0
2025-10-15,184.03,186.715,183.675,183.86,73628,184.03,186.715,183.675,183.86,73628,0.3,1.0
2025-10-16,183.95,185.04,181.92,184.09,78691,183.95,185.04,181.92,184.09,78691,0.0,1.0
2025-10-17,180.83,184.32,179.99,183.0,89005,180.83,184.32,179.99,183.0,89005,0.0,1.0
2025-10-20,183.26,184.47,178.02,181.81,43091,183.26,184.47,178.02,181.81,43091,0.0,1.0
2025-10-21,185.76,186.365,181.69,181.69,44085,185.76,186.365,181.69,181.69,44085,0.0,1.0
2025-10-22,187.1,187.505,184.77,185.6,106555,187.1,187.505,184.77,185.6,106555,0.0,1.0
2025-10-23,187.57,188.19,185.61,186.78,65470,187.57,188.19,185.61,186.78,65470,0.0,1.0
2025-10-24,188.1,189.495,186.89,188.87,50514,188.1,189.495,186.89,188.87,50514,0.0,1.0
2025-10-27,185.02,189.25,184.55,188.55,48873,185.02,189.25,184.55,188.55,48873,0.0,1.0
2025-10-28,182.47,186.84,181.6,183.81,57264,182.47,186.84,181.6,183.81,57264,0.0,1.0
2025-10-29,180.26,183.55,178.41,181.41,60569,180.26,183.55,178.41,181.41,60569,0.0,1.0
2025-10-30,176.89,182.28,175.96,179.99,73206,176.89,182.28,175.96,179.99,73206,0.0,1.0
2025-10-31,178.72,181.2,175.85,176.55,237178,178.72,181.2,175.85,176.55,237178,0.0,1.0
2025-11-03,177.45,179.5,173.38,176.95,139965,177.45,179.5,173.38,176.95,139965,0.0,1.0
2025-11-04,174.79,178.335,173.775,176.52,121810,174.79,178.335,173.775,176.52,121810,0.0,1.0
2025-11-05,177.22,178.3015,173.92,173.92,69499,177.22,178.3015,173.92,173.92,69499,0.0,1.0
2025-11-06,173.14,179.36,172.71,179.17,108372,173.14,179.36,172.71,179.17,108372,0.0,1.0
2025-11-07,166.86,173.38,159.785,167.94,198083,166.86,173.38,159.785,167.94,198083,0.0,1.0
2025-11-10,165.41,169.02,164.56,167.14,167624,165.41,169.02,164.56,167.14,167624,0.0,1.0
2025-11-11,164.42,166.74,161.625,165.7,131872,164.42,166.74,161.625,165.7,131872,0.0,1.0
2025-11-12,167.35,168.61,163.54,165.34,171910,167.35,168.61,163.54,165.34,171910,0.0,1.0
2025-11-13,165.66,168.89,164.7263,166.19,129540,165.66,168.89,164.7263,166.19,129540,0.0,1.0
2025-11-14,162.45,167.1,159.66,166.58,133038,162.45,167.1,159.66,166.58,133038,0.0,1.0
2025-11-17,161.66,164.88,161.0,162.48,211602,161.66,164.88,161.0,162.48,211602,0.0,1.0
2025-11-18,162.85,165.86,162.4,164.47,157002,162.85,165.86,162.4,164.47,157002,0.0,1.0
2025-11-19,159.46,163.2,156.68,163.2,133869,159.46,163.2,156.68,163.2,133869,0.0,1.0
2025-11-20,157.8,161.01,156.295,160.8,108771,157.8,161.01,156.295,160.8,108771,0.0,1.0
2025-11-21,161.01,164.06,157.745,158.7,156057,161.01,164.06,157.745,158.7,156057,0.0,1.0
2025-11-24,159.88,162.0,158.565,160.1,109372,159.88,162.0,158.565,160.1,109372,0.0,1.0
2025-11-25,163.64,164.905,160.074,160.99,194082,163.64,164.905,160.074,160.99,194082,0.0,1.0
2025-11-26,160.94,165.865,160.585,163.96,176518,160.94,165.865,160.585,163.96,176518,0.0,1.0