date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-11-14,22.5,22.75,20.25,20.5,3401880,3.86320324679198,3.90612772731189,3.47688292211278,3.51980740263269,19813169.3080246,0.0,1.0
1991-11-15,21.75,23.75,21.5,23.25,1143080,3.73442980523224,4.07782564939153,3.69150532471233,3.99197668835171,6657506.31198539,0.0,1.0
1991-11-18,21.5,22.25,21.0,22.25,424280,3.69150532471233,3.82027876627206,3.60565636367251,3.82027876627206,2471084.06939948,0.0,1.0
1991-11-19,20.75,21.75,20.5,21.75,436200,3.5627318831526,3.73442980523224,3.51980740263269,3.73442980523224,2540508.32250413,0.0,1.0
1991-11-20,21.0,21.5,20.75,20.75,66880,3.60565636367251,3.69150532471233,3.5627318831526,3.5627318831526,389521.312721404,0.0,1.0
1991-11-21,22.0,22.25,21.0,21.0,185880,3.77735428575215,3.82027876627206,3.60565636367251,3.60565636367251,1082599.00730644,0.0,1.0
1991-11-22,22.0,22.25,21.5,21.5,266400,3.77735428575215,3.82027876627206,3.69150532471233,3.69150532471233,1551562.16670129,0.0,1.0
1991-11-25,21.62,21.75,21.5,21.5,54280,3.71210907536189,3.73442980523224,3.69150532471233,3.69150532471233,316136.615647694,0.0,1.0
1991-11-26,21.5,22.25,21.5,21.5,211280,3.69150532471233,3.82027876627206,3.69150532471233,3.69150532471233,1230533.23791534,0.0,1.0
1991-11-27,21.88,22.25,21.25,21.25,58880,3.7567505351026,3.82027876627206,3.64858084419242,3.64858084419242,342927.854261905,0.0,1.0
1991-11-29,21.75,22.25,21.5,21.5,62800,3.73442980523224,3.82027876627206,3.69150532471233,3.69150532471233,365758.64890706,0.0,1.0
1991-12-02,21.0,21.5,20.25,21.25,206080,3.60565636367251,3.69150532471233,3.47688292211278,3.64858084419242,1200247.48991667,0.0,1.0
1991-12-03,21.75,22.0,21.0,21.62,61000,3.73442980523224,3.77735428575215,3.60565636367251,3.71210907536189,355275.120753673,0.0,1.0
1991-12-04,21.5,22.25,21.5,22.25,12200,3.69150532471233,3.82027876627206,3.69150532471233,3.82027876627206,71055.0241507346,0.0,1.0
1991-12-05,22.75,23.25,21.5,21.5,91080,3.90612772731189,3.99197668835171,3.69150532471233,3.69150532471233,530466.524561385,0.0,1.0
1991-12-06,22.75,23.25,22.75,22.75,10680,3.90612772731189,3.99197668835171,3.90612772731189,3.90612772731189,62202.2670434299,0.0,1.0
1991-12-09,22.5,23.25,22.5,22.75,9480,3.86320324679198,3.99197668835171,3.86320324679198,3.90612772731189,55213.2482745052,0.0,1.0
1991-12-10,22.25,22.5,21.5,22.5,47080,3.82027876627206,3.86320324679198,3.69150532471233,3.86320324679198,274202.503034147,0.0,1.0
1991-12-11,21.62,22.25,21.5,22.25,60800,3.71210907536189,3.82027876627206,3.69150532471233,3.82027876627206,354110.284292185,0.0,1.0
1991-12-12,21.88,22.25,21.25,21.5,104680,3.7567505351026,3.82027876627206,3.64858084419242,3.69150532471233,609675.403942532,0.0,1.0
1991-12-13,21.75,22.25,21.75,22.25,280,3.73442980523224,3.82027876627206,3.73442980523224,3.82027876627206,1630.77104608243,0.0,1.0
1991-12-16,21.25,22.25,21.25,21.25,20000,3.64858084419242,3.82027876627206,3.64858084419242,3.64858084419242,116483.646148745,0.0,1.0
1991-12-17,21.25,22.25,21.25,21.25,52400,3.64858084419242,3.82027876627206,3.64858084419242,3.64858084419242,305187.152909713,0.0,1.0
1991-12-18,22.25,22.25,21.25,21.25,82000,3.82027876627206,3.82027876627206,3.64858084419242,3.64858084419242,477582.949209856,0.0,1.0
1991-12-19,21.25,22.25,21.25,21.25,3080,3.64858084419242,3.82027876627206,3.64858084419242,3.64858084419242,17938.4815069068,0.0,1.0
1991-12-20,22.25,22.25,21.25,21.25,8400,3.82027876627206,3.82027876627206,3.64858084419242,3.64858084419242,48923.131382473,0.0,1.0
1991-12-23,20.75,22.0,20.0,22.0,172400,3.5627318831526,3.77735428575215,3.43395844159287,3.77735428575215,1004089.02980218,0.0,1.0
1991-12-24,20.88,21.5,20.75,20.75,15280,3.58505261302295,3.69150532471233,3.5627318831526,3.5627318831526,88993.5056576414,0.0,1.0
1991-12-26,22.25,22.25,21.0,21.5,13400,3.82027876627206,3.82027876627206,3.60565636367251,3.69150532471233,78044.0429196594,0.0,1.0
1991-12-27,21.62,22.5,21.5,22.25,111280,3.71210907536189,3.86320324679198,3.69150532471233,3.82027876627206,648115.007171618,0.0,1.0
1991-12-30,22.5,22.5,21.5,22.5,63800,3.86320324679198,3.86320324679198,3.69150532471233,3.86320324679198,371582.831214497,0.0,1.0
1991-12-31,25.25,25.25,21.75,22.5,154480,4.33537253251099,4.33537253251099,3.73442980523224,3.86320324679198,899719.682852909,0.0,1.0
1992-01-02,24.25,25.0,24.0,24.75,79080,4.16367461043135,4.29244805199108,4.12075012991144,4.24952357147117,460576.336872139,0.0,1.0
1992-01-03,24.75,25.25,24.25,25.0,41080,4.24952357147117,4.33537253251099,4.16367461043135,4.29244805199108,239257.409189523,0.0,1.0
1992-01-06,23.0,24.0,23.0,24.0,36280,3.9490522078318,4.12075012991144,3.9490522078318,4.12075012991144,211301.334113824,0.0,1.0
1992-01-07,22.25,23.0,22.0,22.75,185280,3.82027876627206,3.9490522078318,3.77735428575215,3.90612772731189,1079104.49792198,0.0,1.0
1992-01-08,22.0,22.75,22.0,22.0,3680,3.77735428575215,3.90612772731189,3.77735428575215,3.77735428575215,21432.9908913691,0.0,1.0
1992-01-09,22.0,22.75,22.0,22.0,106400,3.77735428575215,3.90612772731189,3.77735428575215,3.77735428575215,619692.997511325,0.0,1.0
1992-01-10,21.0,22.75,21.0,22.75,27080,3.60565636367251,3.90612772731189,3.60565636367251,3.90612772731189,157718.856885401,0.0,1.0
1992-01-13,22.5,22.5,21.0,21.75,20800,3.86320324679198,3.86320324679198,3.60565636367251,3.73442980523224,121142.991994695,0.0,1.0
1992-01-14,22.25,22.5,21.5,22.5,3480,3.82027876627206,3.86320324679198,3.69150532471233,3.86320324679198,20268.1544298817,0.0,1.0
1992-01-15,22.5,22.5,21.5,22.5,12680,3.86320324679198,3.86320324679198,3.69150532471233,3.86320324679198,73850.6316583044,0.0,1.0
1992-01-16,22.5,22.5,21.5,22.5,12600,3.86320324679198,3.86320324679198,3.69150532471233,3.86320324679198,73384.6970737094,0.0,1.0
1992-01-17,22.5,22.5,21.5,21.62,29880,3.86320324679198,3.86320324679198,3.69150532471233,3.71210907536189,174026.567346225,0.0,1.0
1992-01-20,22.5,22.5,21.5,21.5,8280,3.86320324679198,3.86320324679198,3.69150532471233,3.69150532471233,48224.2295055804,0.0,1.0
1992-01-21,21.0,22.5,21.0,22.5,33200,3.60565636367251,3.86320324679198,3.60565636367251,3.86320324679198,193362.852606917,0.0,1.0
1992-01-22,20.0,21.75,20.0,20.75,56280,3.43395844159287,3.73442980523224,3.43395844159287,3.5627318831526,327784.980262569,0.0,1.0
1992-01-23,20.75,21.0,20.25,20.75,229600,3.5627318831526,3.60565636367251,3.47688292211278,3.5627318831526,1337232.25778759,0.0,1.0
1992-01-24,20.88,21.0,20.25,20.25,291800,3.58505261302295,3.60565636367251,3.47688292211278,3.47688292211278,1699496.39731019,0.0,1.0
1992-01-27,20.75,21.5,20.75,21.0,159480,3.5627318831526,3.69150532471233,3.5627318831526,3.60565636367251,928840.594390094,0.0,1.0
1992-01-28,21.0,21.5,20.75,21.5,5480,3.60565636367251,3.69150532471233,3.5627318831526,3.69150532471233,31916.5190447562,0.0,1.0
1992-01-29,20.75,21.5,20.75,20.75,2280,3.5627318831526,3.69150532471233,3.5627318831526,3.5627318831526,13279.135660957,0.0,1.0
1992-01-30,20.75,21.5,20.75,21.5,100080,3.5627318831526,3.69150532471233,3.5627318831526,3.69150532471233,582884.165328321,0.0,1.0
1992-01-31,21.12,21.5,20.75,20.75,104680,3.62626011432207,3.69150532471233,3.5627318831526,3.5627318831526,609675.403942532,0.0,1.0
1992-02-03,21.0,21.5,20.75,21.5,46680,3.60565636367251,3.69150532471233,3.5627318831526,3.69150532471233,271872.830111171,0.0,1.0
1992-02-04,21.0,21.5,20.75,21.5,23080,3.60565636367251,3.69150532471233,3.5627318831526,3.69150532471233,134422.127655652,0.0,1.0
1992-02-05,20.75,21.5,20.75,20.75,231680,3.5627318831526,3.69150532471233,3.5627318831526,3.5627318831526,1349346.55698706,0.0,1.0
1992-02-06,21.5,21.5,21.0,21.25,3400,3.69150532471233,3.69150532471233,3.60565636367251,3.64858084419242,19802.2198452867,0.0,1.0
1992-02-07,20.5,21.5,20.5,21.5,139680,3.51980740263269,3.69150532471233,3.51980740263269,3.69150532471233,813521.784702836,0.0,1.0
1992-02-10,19.75,21.5,19.75,20.5,28280,3.39103396107296,3.69150532471233,3.39103396107296,3.51980740263269,164707.875654326,0.0,1.0
1992-02-11,19.75,20.75,19.75,19.75,19600,3.39103396107296,3.5627318831526,3.39103396107296,3.39103396107296,114153.97322577,0.0,1.0
1992-02-12,20.0,20.75,19.0,20.75,137200,3.43395844159287,3.5627318831526,3.26226051951322,3.5627318831526,799077.812580391,0.0,1.0
1992-02-13,20.0,20.0,18.88,20.0,35600,3.43395844159287,3.43395844159287,3.24165676886367,3.43395844159287,207340.890144766,0.0,1.0
1992-02-14,20.0,20.0,19.0,20.0,30080,3.43395844159287,3.43395844159287,3.26226051951322,3.43395844159287,175191.403807713,0.0,1.0
1992-02-18,20.0,20.0,19.25,19.75,8680,3.43395844159287,3.43395844159287,3.30518500003313,3.39103396107296,50553.9024285554,0.0,1.0
1992-02-19,19.25,20.0,19.0,19.0,103880,3.30518500003313,3.43395844159287,3.26226051951322,3.26226051951322,605016.058096583,0.0,1.0
1992-02-20,19.0,19.5,18.75,19.5,5400,3.26226051951322,3.34810948055305,3.21933603899331,3.34810948055305,31450.5844601612,0.0,1.0
1992-02-21,18.5,19.25,18.25,19.25,83600,3.1764115584734,3.30518500003313,3.13348707795349,3.30518500003313,486901.640901755,0.0,1.0
1992-02-24,18.5,19.25,18.5,19.25,14800,3.1764115584734,3.30518500003313,3.1764115584734,3.30518500003313,86197.8981500715,0.0,1.0
1992-02-25,18.5,19.25,18.12,19.0,392000,3.1764115584734,3.30518500003313,3.11116634808314,3.26226051951322,2283079.46451541,0.0,1.0
1992-02-26,18.75,18.75,18.0,18.5,8880,3.21933603899331,3.21933603899331,3.09056259743358,3.1764115584734,51718.7388900429,0.0,1.0
1992-02-27,18.0,18.75,18.0,18.75,1000,3.09056259743358,3.21933603899331,3.09056259743358,3.21933603899331,5824.18230743726,0.0,1.0
1992-02-28,16.75,18.5,15.75,18.5,424400,2.87594019483403,3.1764115584734,2.70424227275438,3.1764115584734,2471782.97127637,0.0,1.0
1992-03-02,16.5,16.75,15.75,15.75,18680,2.83301571431412,2.87594019483403,2.70424227275438,2.70424227275438,108795.725502928,0.0,1.0
1992-03-03,15.5,16.5,15.5,16.5,375200,2.66131779223447,2.83301571431412,2.66131779223447,2.83301571431412,2185233.20175046,0.0,1.0
1992-03-04,15.75,16.5,15.75,16.5,26000,2.71797810652075,2.8474056354027,2.71797810652075,2.8474056354027,150663.465249246,0.08,1.0
1992-03-05,15.0,16.0,15.0,16.0,12880,2.58855057763881,2.76112061614807,2.58855057763881,2.76112061614807,74636.362785011,0.0,1.0
1992-03-06,15.0,15.5,14.5,15.5,34000,2.58855057763881,2.67483559689344,2.50226555838419,2.67483559689344,197021.454556706,0.0,1.0
1992-03-09,14.62,15.25,14.5,15.25,68800,2.5229739630053,2.63169308726613,2.50226555838419,2.63169308726613,398678.708044157,0.0,1.0
1992-03-10,14.87,15.25,14.5,15.25,21200,2.56611647263261,2.63169308726613,2.50226555838419,2.63169308726613,122848.671664769,0.0,1.0
1992-03-11,14.0,15.5,14.0,14.5,115800,2.41598053912956,2.67483559689344,2.41598053912956,2.50226555838419,671031.895225486,0.0,1.0
1992-03-12,12.0,15.0,9.75,15.0,119800,2.07084046211105,2.58855057763881,1.68255787546523,2.58855057763881,694210.889879217,0.0,1.0
1992-03-13,13.0,13.0,11.75,12.0,478800,2.24341050062031,2.24341050062031,2.02769795248374,2.07084046211105,2774525.66005149,0.0,1.0
1992-03-16,13.0,13.0,12.25,13.0,111800,2.24341050062031,2.24341050062031,2.11398297173836,2.24341050062031,647852.900571755,0.0,1.0
1992-03-17,13.0,13.0,12.63,12.75,10480,2.24341050062031,2.24341050062031,2.17955958637188,2.20026799099299,60728.9659927727,0.0,1.0
1992-03-18,12.25,13.0,12.25,13.0,37200,2.11398297173836,2.24341050062031,2.11398297173836,2.24341050062031,215564.65027969,0.0,1.0
1992-03-19,11.75,13.0,11.0,13.0,40000,2.02769795248374,2.24341050062031,1.8982704236018,2.24341050062031,231789.946537301,0.0,1.0
1992-03-20,11.5,11.75,11.38,11.75,4600,1.98455544285642,2.02769795248374,1.96384703823531,2.02769795248374,26655.8438517897,0.0,1.0
1992-03-23,11.12,11.75,11.0,11.75,373400,1.91897882822291,2.02769795248374,1.8982704236018,2.02769795248374,2163759.1509257,0.0,1.0
1992-03-24,11.75,12.0,11.0,11.75,73800,2.02769795248374,2.07084046211105,1.8982704236018,2.02769795248374,427652.45136132,0.0,1.0
1992-03-25,11.25,11.75,10.75,11.75,121600,1.94141293322911,2.02769795248374,1.85512791397448,2.02769795248374,704641.437473395,0.0,1.0
1992-03-26,11.5,11.5,10.38,11.5,465680,1.98455544285642,1.98455544285642,1.79127699972606,1.98455544285642,2698498.55758726,0.0,1.0
1992-03-27,11.5,11.5,11.0,11.5,107480,1.98455544285642,1.98455544285642,1.8982704236018,1.98455544285642,622819.586345729,0.0,1.0
1992-03-30,11.38,12.0,11.25,11.75,121880,1.96384703823531,2.07084046211105,1.94141293322911,2.02769795248374,706263.967099157,0.0,1.0
1992-03-31,12.25,13.0,11.75,12.0,91200,2.11398297173836,2.24341050062031,2.02769795248374,2.07084046211105,528481.078105047,0.0,1.0
1992-04-01,12.75,12.75,12.0,12.5,5000,2.20026799099299,2.20026799099299,2.07084046211105,2.15712548136568,28973.7433171626,0.0,1.0
1992-04-02,12.0,12.75,12.0,12.75,12080,2.07084046211105,2.20026799099299,2.07084046211105,2.20026799099299,70000.5638542649,0.0,1.0
1992-04-03,12.0,12.75,11.75,12.75,10280,2.07084046211105,2.20026799099299,2.02769795248374,2.20026799099299,59570.0162600864,0.0,1.0
1992-04-06,11.75,12.5,11.75,12.5,7400,2.02769795248374,2.15712548136568,2.02769795248374,2.15712548136568,42881.1401094006,0.0,1.0
1992-04-07,11.25,12.25,10.38,12.25,475000,1.94141293322911,2.11398297173836,1.79127699972606,2.11398297173836,2752505.61513045,0.0,1.0
1992-04-08,11.5,12.0,10.75,11.75,32080,1.98455544285642,2.07084046211105,1.85512791397448,2.02769795248374,185895.537122916,0.0,1.0
1992-04-09,11.5,11.5,10.75,10.75,12600,1.98455544285642,1.98455544285642,1.85512791397448,1.85512791397448,73013.8331592499,0.0,1.0
1992-04-10,11.5,11.5,11.0,11.12,11400,1.98455544285642,1.98455544285642,1.8982704236018,1.91897882822291,66060.1347631309,0.0,1.0
1992-04-13,11.25,11.5,10.75,11.12,19200,1.94141293322911,1.98455544285642,1.85512791397448,1.91897882822291,111259.174337904,0.0,1.0
1992-04-14,10.75,11.25,10.75,11.25,30400,1.85512791397448,1.94141293322911,1.85512791397448,1.94141293322911,176160.359368349,0.0,1.0
1992-04-15,11.5,11.5,11.0,11.25,8600,1.98455544285642,1.98455544285642,1.8982704236018,1.94141293322911,49834.8385055198,0.0,1.0
1992-04-16,10.75,11.5,10.75,11.5,8200,1.85512791397448,1.98455544285642,1.85512791397448,1.98455544285642,47516.9390401468,0.0,1.0
1992-04-20,10.75,11.5,10.75,11.5,20400,1.85512791397448,1.98455544285642,1.85512791397448,1.98455544285642,118212.872734024,0.0,1.0
1992-04-21,10.87,11.0,10.87,11.0,1080,1.87583631859559,1.8982704236018,1.87583631859559,1.8982704236018,6258.32855650714,0.0,1.0
1992-04-22,11.25,11.25,10.5,11.25,112600,1.94141293322911,1.94141293322911,1.81198540434717,1.94141293322911,652488.699502502,0.0,1.0
1992-04-23,10.5,11.25,10.0,11.25,11480,1.81198540434717,1.94141293322911,1.72570038509254,1.94141293322911,66523.7146562054,0.0,1.0
1992-04-24,10.0,10.5,10.0,10.5,21200,1.72570038509254,1.81198540434717,1.72570038509254,1.81198540434717,122848.67166477,0.0,1.0
1992-04-27,10.25,10.5,9.75,10.5,32800,1.76884289471986,1.81198540434717,1.68255787546523,1.81198540434717,190067.756160586,0.0,1.0
1992-04-28,10.75,10.75,10.13,10.5,103400,1.85512791397448,1.85512791397448,1.74813449009875,1.81198540434717,599177.011798924,0.0,1.0
1992-04-29,11.63,12.0,11.0,11.25,129280,2.00698954786263,2.07084046211105,1.8982704236018,1.94141293322911,749145.107208555,0.0,1.0
1992-04-30,11.75,12.0,11.25,11.5,121080,2.02769795248374,2.07084046211105,1.94141293322911,1.98455544285642,701628.168168409,0.0,1.0
1992-05-01,12.0,12.0,11.63,12.0,42000,2.07084046211105,2.07084046211105,2.00698954786263,2.07084046211105,243379.443864166,0.0,1.0
1992-05-04,11.88,12.0,11.75,12.0,70800,2.05013205748994,2.07084046211105,2.02769795248374,2.07084046211105,410268.205371023,0.0,1.0
1992-05-05,12.0,12.0,11.25,12.0,34400,2.07084046211105,2.07084046211105,1.94141293322911,2.07084046211105,199339.354022079,0.0,1.0
1992-05-06,12.0,12.0,11.25,12.0,48400,2.07084046211105,2.07084046211105,1.94141293322911,2.07084046211105,280465.835310134,0.0,1.0
1992-05-07,11.5,12.0,11.0,12.0,46800,1.98455544285642,2.07084046211105,1.8982704236018,2.07084046211105,271194.237448643,0.0,1.0
1992-05-08,11.5,12.0,10.75,12.0,43600,1.98455544285642,2.07084046211105,1.85512791397448,2.07084046211105,252651.041725658,0.0,1.0
1992-05-11,11.0,11.5,10.75,11.5,19000,1.8982704236018,1.98455544285642,1.85512791397448,1.98455544285642,110100.224605218,0.0,1.0
1992-05-12,11.5,11.5,10.75,11.5,14200,1.98455544285642,1.98455544285642,1.85512791397448,1.98455544285642,82285.431020742,0.0,1.0
1992-05-13,10.5,11.5,10.5,11.5,65680,1.81198540434717,1.98455544285642,1.81198540434717,1.98455544285642,380599.092214248,0.0,1.0
1992-05-14,11.25,11.25,10.5,11.25,12280,1.94141293322911,1.94141293322911,1.81198540434717,1.94141293322911,71159.5135869514,0.0,1.0
1992-05-15,10.75,11.0,10.25,11.0,87680,1.85512791397448,1.8982704236018,1.76884289471986,1.8982704236018,508083.562809764,0.0,1.0
1992-05-18,11.25,11.25,10.38,10.62,468000,1.94141293322911,1.94141293322911,1.79127699972606,1.83269380896828,2711942.37448642,0.0,1.0
1992-05-19,11.38,11.75,10.75,11.25,352880,1.96384703823531,2.02769795248374,1.85512791397448,1.94141293322911,2044850.90835207,0.0,1.0
1992-05-20,12.75,12.75,11.38,11.75,713480,2.20026799099299,2.20026799099299,1.96384703823531,2.02769795248374,4134437.27638584,0.0,1.0
1992-05-21,13.0,13.25,12.0,12.75,234880,2.24341050062031,2.28655301024762,2.07084046211105,2.20026799099299,1361070.56606703,0.0,1.0
1992-05-22,13.25,13.25,12.75,13.25,46600,2.30035861332836,2.30035861332836,2.21355262791974,2.30035861332836,268414.67083544,0.08,1.0
1992-05-26,13.25,13.25,12.75,13.25,86800,2.30035861332836,2.30035861332836,2.21355262791974,2.30035861332836,499965.524217085,0.0,1.0
1992-05-27,13.75,13.75,13.0,13.25,434080,2.38716459873698,2.38716459873698,2.25695562062405,2.30035861332836,2500288.41880359,0.0,1.0
1992-05-28,13.75,13.75,13.25,13.75,76680,2.38716459873698,2.38716459873698,2.30035861332836,2.38716459873698,441674.612868272,0.0,1.0
1992-05-29,13.5,13.75,13.25,13.25,148200,2.34376160603267,2.38716459873698,2.30035861332836,2.30035861332836,853627.772914423,0.0,1.0
1992-06-01,13.75,13.75,13.5,13.75,39400,2.38716459873698,2.38716459873698,2.34376160603267,2.38716459873698,226942.876199921,0.0,1.0
1992-06-02,14.75,14.75,13.62,13.75,282680,2.56077656955421,2.56077656955421,2.36459504253074,2.38716459873698,1628228.73716228,0.0,1.0
1992-06-03,14.75,14.75,14.0,14.5,25280,2.56077656955421,2.56077656955421,2.43056759144129,2.5173735768499,145612.078942488,0.0,1.0
1992-06-04,14.25,14.75,14.0,14.75,110000,2.47397058414559,2.56077656955421,2.43056759144129,2.56077656955421,633596.86248709,0.0,1.0
1992-06-05,14.0,14.5,13.88,14.5,44680,2.43056759144129,2.5173735768499,2.40973415494322,2.5173735768499,257355.525599301,0.0,1.0
1992-06-08,13.25,14.25,13.0,14.25,40400,2.30035861332836,2.47397058414559,2.25695562062405,2.47397058414559,232702.847677076,0.0,1.0
1992-06-09,12.12,13.75,12.0,13.75,89400,2.10417708630488,2.38716459873698,2.08334364980682,2.38716459873698,514941.45005769,0.0,1.0
1992-06-10,12.75,12.75,11.75,12.25,142600,2.21355262791974,2.21355262791974,2.03994065710251,2.12674664251112,821371.932642355,0.0,1.0
1992-06-11,13.25,13.25,12.5,12.75,12000,2.30035861332836,2.30035861332836,2.17014963521543,2.21355262791974,69119.6577258643,0.0,1.0
1992-06-12,13.25,13.25,13.0,13.25,6000,2.30035861332836,2.30035861332836,2.25695562062405,2.30035861332836,34559.8288629321,0.0,1.0
1992-06-15,12.5,13.25,12.5,13.25,11480,2.17014963521543,2.30035861332836,2.17014963521543,2.30035861332836,66124.4725577436,0.0,1.0
1992-06-16,12.63,13.25,12.5,12.5,15000,2.19271919142167,2.30035861332836,2.17014963521543,2.17014963521543,86399.5721573305,0.0,1.0
1992-06-17,12.12,13.0,12.0,13.0,25280,2.10417708630488,2.25695562062405,2.08334364980682,2.25695562062405,145612.078942488,0.0,1.0
1992-06-18,12.0,12.25,11.75,12.0,21200,2.08334364980682,2.12674664251112,2.03994065710251,2.08334364980682,122111.395315693,0.0,1.0
1992-06-19,12.25,12.25,11.75,11.75,4880,2.12674664251112,2.12674664251112,2.03994065710251,2.03994065710251,28108.6608085182,0.0,1.0
1992-06-22,12.25,12.25,11.75,12.25,6200,2.12674664251112,2.12674664251112,2.03994065710251,2.12674664251112,35711.8231583633,0.0,1.0
1992-06-23,12.5,12.5,12.0,12.5,5800,2.17014963521543,2.17014963521543,2.08334364980682,2.17014963521543,33407.8345675011,0.0,1.0
1992-06-24,12.12,12.5,12.0,12.5,19080,2.10417708630488,2.17014963521543,2.08334364980682,2.17014963521543,109900.255784124,0.0,1.0
1992-06-25,12.0,12.5,12.0,12.5,5480,2.08334364980682,2.17014963521543,2.08334364980682,2.17014963521543,31564.6436948113,0.0,1.0
1992-06-26,11.88,12.25,11.75,12.25,14000,2.06251021330875,2.12674664251112,2.03994065710251,2.12674664251112,80639.6006801749,0.0,1.0
1992-06-29,11.88,12.25,11.75,11.75,8800,2.06251021330875,2.12674664251112,2.03994065710251,2.03994065710251,50687.7489989671,0.0,1.0
1992-06-30,11.75,12.25,11.75,12.25,16080,2.03994065710251,2.12674664251112,2.03994065710251,2.12674664251112,92620.341352658,0.0,1.0
1992-07-01,11.75,12.25,11.75,12.0,27080,2.03994065710251,2.12674664251112,2.03994065710251,2.08334364980682,155980.027601367,0.0,1.0
1992-07-02,12.5,12.5,11.75,12.25,30600,2.17014963521543,2.17014963521543,2.03994065710251,2.12674664251112,176255.127200954,0.0,1.0
1992-07-06,11.75,12.5,11.75,12.5,10400,2.03994065710251,2.17014963521543,2.03994065710251,2.17014963521543,59903.7033624156,0.0,1.0
1992-07-07,12.25,12.75,12.0,12.25,10280,2.12674664251112,2.21355262791974,2.08334364980682,2.12674664251112,59212.5067851572,0.0,1.0
1992-07-08,12.25,12.75,12.25,12.75,20280,2.12674664251112,2.21355262791974,2.12674664251112,2.21355262791974,116812.221556711,0.0,1.0
1992-07-09,12.37,12.75,12.25,12.75,31280,2.14758007900919,2.21355262791974,2.12674664251112,2.21355262791974,180171.90780542,0.0,1.0
1992-07-10,12.5,12.75,12.25,12.25,28680,2.17014963521543,2.21355262791974,2.12674664251112,2.12674664251112,165195.981964816,0.0,1.0
1992-07-13,12.5,12.75,12.25,12.25,7280,2.17014963521543,2.21355262791974,2.12674664251112,2.12674664251112,41932.5923536911,0.0,1.0
1992-07-14,12.75,12.75,12.25,12.25,5200,2.21355262791974,2.21355262791974,2.12674664251112,2.12674664251112,29951.8516812079,0.0,1.0
1992-07-15,12.37,12.75,12.25,12.75,7280,2.14758007900919,2.21355262791974,2.12674664251112,2.21355262791974,41932.5923536911,0.0,1.0
1992-07-16,12.25,12.75,12.25,12.75,8680,2.12674664251112,2.21355262791974,2.12674664251112,2.21355262791974,49996.5524217086,0.0,1.0
1992-07-17,12.5,12.75,12.5,12.75,1680,2.17014963521543,2.21355262791974,2.17014963521543,2.21355262791974,9676.75208162102,0.0,1.0
1992-07-20,12.5,12.75,12.0,12.75,6280,2.17014963521543,2.21355262791974,2.08334364980682,2.21355262791974,36172.6208765357,0.0,1.0
1992-07-21,12.0,12.5,12.0,12.0,7480,2.08334364980682,2.17014963521543,2.08334364980682,2.08334364980682,43084.586649122,0.0,1.0
1992-07-22,12.5,12.5,12.25,12.37,2680,2.17014963521543,2.17014963521543,2.12674664251112,2.14758007900919,15436.7235587764,0.0,1.0
1992-07-23,12.5,12.5,12.0,12.5,1600,2.17014963521543,2.17014963521543,2.08334364980682,2.17014963521543,9215.95436344859,0.0,1.0
1992-07-24,13.75,13.75,12.12,12.5,74080,2.38716459873698,2.38716459873698,2.10417708630488,2.17014963521543,426698.687027668,0.0,1.0
1992-07-27,13.5,14.25,13.0,13.5,22000,2.34376160603267,2.47397058414559,2.25695562062405,2.34376160603267,126719.372497418,0.0,1.0
1992-07-28,13.75,14.25,13.75,14.25,14800,2.38716459873698,2.47397058414559,2.38716459873698,2.47397058414559,85247.5778618992,0.0,1.0
1992-07-29,14.25,14.75,13.75,14.25,74000,2.47397058414559,2.56077656955421,2.38716459873698,2.47397058414559,426237.889309497,0.0,1.0
1992-07-30,14.38,14.5,13.75,13.75,55400,2.49654014035183,2.5173735768499,2.38716459873698,2.38716459873698,319102.419834407,0.0,1.0
1992-07-31,14.5,14.5,13.75,14.5,35480,2.5173735768499,2.5173735768499,2.38716459873698,2.5173735768499,204363.788009472,0.0,1.0
1992-08-03,14.0,14.5,14.0,14.0,11480,2.43056759144129,2.5173735768499,2.43056759144129,2.43056759144129,66124.4725577434,0.0,1.0
1992-08-04,14.0,14.5,14.0,14.5,24680,2.43056759144129,2.5173735768499,2.43056759144129,2.5173735768499,142156.096056194,0.0,1.0
1992-08-05,14.0,14.5,14.0,14.5,23600,2.43056759144129,2.5173735768499,2.43056759144129,2.5173735768499,135935.326860866,0.0,1.0
1992-08-06,14.0,14.5,13.0,14.5,183880,2.43056759144129,2.5173735768499,2.25695562062405,2.5173735768499,1059143.55521933,0.0,1.0
1992-08-07,13.5,14.0,13.5,14.0,25600,2.34376160603267,2.43056759144129,2.34376160603267,2.43056759144129,147455.269815177,0.0,1.0
1992-08-10,13.88,14.0,13.5,14.0,10400,2.40973415494322,2.43056759144129,2.34376160603267,2.43056759144129,59903.7033624157,0.0,1.0
1992-08-11,13.88,14.0,13.25,14.0,9000,2.40973415494322,2.43056759144129,2.30035861332836,2.43056759144129,51839.7432943982,0.0,1.0
1992-08-12,14.0,14.0,13.5,14.0,30880,2.43056759144129,2.43056759144129,2.34376160603267,2.43056759144129,177867.919214557,0.0,1.0
1992-08-13,14.75,14.87,14.0,14.25,138800,2.56077656955421,2.58161000605228,2.43056759144129,2.47397058414559,799484.041029164,0.0,1.0
1992-08-14,14.75,15.0,14.25,14.75,98800,2.56077656955421,2.60417956225852,2.47397058414559,2.56077656955421,569085.18194295,0.0,1.0
1992-08-17,14.75,14.75,14.5,14.75,11680,2.56077656955421,2.56077656955421,2.5173735768499,2.56077656955421,67276.4668531746,0.0,1.0
1992-08-18,14.5,14.75,14.25,14.75,22880,2.5173735768499,2.56077656955421,2.47397058414559,2.56077656955421,131788.147397315,0.0,1.0
1992-08-19,14.5,14.75,14.25,14.75,16080,2.5173735768499,2.56077656955421,2.47397058414559,2.56077656955421,92620.3413526583,0.0,1.0
1992-08-20,14.5,14.75,14.25,14.75,9680,2.5173735768499,2.56077656955421,2.47397058414559,2.56077656955421,55756.5238988639,0.0,1.0
1992-08-21,14.75,14.75,14.25,14.75,4480,2.56077656955421,2.56077656955421,2.47397058414559,2.56077656955421,25804.672217656,0.0,1.0
1992-08-24,14.38,14.75,14.25,14.25,6680,2.49654014035183,2.56077656955421,2.47397058414559,2.47397058414559,38476.6094673979,0.0,1.0
1992-08-25,15.5,15.5,14.25,14.75,37680,2.69098554766714,2.69098554766714,2.47397058414559,2.56077656955421,217035.725259214,0.0,1.0
1992-08-26,15.5,15.75,15.25,15.75,109200,2.69098554766714,2.73438854037145,2.64758255496283,2.73438854037145,628988.885305364,0.0,1.0
1992-08-27,16.0,16.0,15.25,15.62,10880,2.77779153307575,2.77779153307575,2.64758255496283,2.7118189841652,62668.4896714504,0.0,1.0
1992-08-28,15.5,16.0,15.5,16.0,42880,2.69098554766714,2.77779153307575,2.69098554766714,2.77779153307575,246987.576940421,0.0,1.0
1992-08-31,16.0,16.0,15.0,15.75,15880,2.77779153307575,2.77779153307575,2.60417956225852,2.73438854037145,91468.3470572272,0.0,1.0
1992-09-01,16.5,16.5,15.25,16.0,179200,2.86459751848437,2.86459751848437,2.64758255496283,2.77779153307575,1032186.88870624,0.0,1.0
1992-09-02,16.25,16.5,15.75,16.5,26680,2.82119452578006,2.86459751848437,2.73438854037145,2.86459751848437,153676.039010505,0.0,1.0
1992-09-03,15.87,16.25,15.75,16.25,18000,2.75522197686951,2.82119452578006,2.73438854037145,2.82119452578006,103679.486588797,0.0,1.0
1992-09-04,15.87,16.25,15.75,16.25,7800,2.75522197686951,2.82119452578006,2.73438854037145,2.82119452578006,44927.7775218119,0.0,1.0
1992-09-08,16.0,16.25,16.0,16.25,680,2.77779153307575,2.82119452578006,2.77779153307575,2.82119452578006,3916.78060446565,0.0,1.0
1992-09-09,15.75,16.25,15.75,16.25,3800,2.74827749803682,2.83552440273641,2.74827749803682,2.83552440273641,21777.2768735154,0.08,1.0
1992-09-10,16.0,16.25,15.75,15.75,1480,2.79190095038662,2.83552440273641,2.74827749803682,2.74827749803682,8481.6762560007,0.0,1.0
1992-09-11,16.25,16.25,15.75,16.0,4680,2.83552440273641,2.83552440273641,2.74827749803682,2.79190095038662,26820.4357284347,0.0,1.0
1992-09-14,16.25,16.25,15.75,16.25,31000,2.83552440273641,2.83552440273641,2.74827749803682,2.83552440273641,177656.732389204,0.0,1.0
1992-09-15,16.25,16.25,15.75,16.25,2680,2.83552440273641,2.83552440273641,2.74827749803682,2.83552440273641,15358.7110581634,0.0,1.0
1992-09-16,15.75,16.25,15.75,15.75,5400,2.74827749803682,2.83552440273641,2.74827749803682,2.74827749803682,30946.6566097324,0.0,1.0
1992-09-17,15.75,16.25,15.75,16.25,2800,2.74827749803682,2.83552440273641,2.74827749803682,2.83552440273641,16046.4145383798,0.0,1.0
1992-09-18,15.75,16.0,15.75,15.75,321600,2.74827749803682,2.79190095038662,2.74827749803682,2.74827749803682,1843045.32697962,0.0,1.0
1992-09-21,15.87,16.0,15.75,15.75,25280,2.76921675516472,2.79190095038662,2.74827749803682,2.74827749803682,144876.199832229,0.0,1.0
1992-09-22,15.75,16.0,15.75,16.0,4000,2.74827749803682,2.79190095038662,2.74827749803682,2.79190095038662,22923.4493405425,0.0,1.0
1992-09-23,16.0,16.25,15.75,15.75,9000,2.79190095038662,2.83552440273641,2.74827749803682,2.74827749803682,51577.7610162205,0.0,1.0
1992-09-24,15.75,16.0,15.75,15.75,5000,2.74827749803682,2.79190095038662,2.74827749803682,2.74827749803682,28654.3116756782,0.0,1.0
1992-09-25,15.75,16.0,15.75,15.75,3480,2.74827749803682,2.79190095038662,2.74827749803682,2.74827749803682,19943.400926272,0.0,1.0
1992-09-28,15.75,16.0,15.75,15.75,10000,2.74827749803682,2.79190095038662,2.74827749803682,2.74827749803682,57308.6233513563,0.0,1.0
1992-09-29,16.0,16.0,15.75,16.0,15280,2.79190095038662,2.79190095038662,2.74827749803682,2.79190095038662,87567.5764808721,0.0,1.0
1992-09-30,15.75,16.25,15.75,15.75,25000,2.74827749803682,2.83552440273641,2.74827749803682,2.74827749803682,143271.558378391,0.0,1.0
1992-10-01,16.25,16.25,15.75,16.25,7680,2.83552440273641,2.83552440273641,2.74827749803682,2.83552440273641,44013.0227338415,0.0,1.0
1992-10-02,16.25,16.25,15.75,16.25,35080,2.83552440273641,2.83552440273641,2.74827749803682,2.83552440273641,201038.650716557,0.0,1.0
1992-10-05,15.13,16.25,15.0,16.25,88400,2.64009133620934,2.83552440273641,2.61740714098745,2.83552440273641,506608.23042599,0.0,1.0
1992-10-06,15.87,16.0,15.0,15.75,122600,2.76921675516472,2.79190095038662,2.61740714098745,2.74827749803682,702603.722287628,0.0,1.0
1992-10-07,15.5,16.0,15.5,15.5,14280,2.70465404568703,2.79190095038662,2.70465404568703,2.70465404568703,81836.7141457368,0.0,1.0
1992-10-08,16.0,16.0,15.5,15.5,11600,2.79190095038662,2.79190095038662,2.70465404568703,2.70465404568703,66478.0030875731,0.0,1.0
1992-10-09,15.5,16.0,15.5,16.0,3480,2.70465404568703,2.79190095038662,2.70465404568703,2.79190095038662,19943.400926272,0.0,1.0
1992-10-12,16.0,16.25,15.5,16.0,10000,2.79190095038662,2.83552440273641,2.70465404568703,2.79190095038662,57308.6233513561,0.0,1.0
1992-10-13,15.5,16.25,15.5,15.5,2200,2.70465404568703,2.83552440273641,2.70465404568703,2.70465404568703,12607.8971372984,0.0,1.0
1992-10-14,16.25,16.25,15.5,16.25,13280,2.83552440273641,2.83552440273641,2.70465404568703,2.83552440273641,76105.851810601,0.0,1.0
1992-10-15,16.25,16.25,15.5,16.25,16880,2.83552440273641,2.83552440273641,2.70465404568703,2.83552440273641,96736.9562170892,0.0,1.0
1992-10-16,16.25,16.25,15.5,15.5,2400,2.83552440273641,2.83552440273641,2.70465404568703,2.70465404568703,13754.0696043255,0.0,1.0
1992-10-19,16.25,16.25,15.5,16.25,15200,2.83552440273641,2.83552440273641,2.70465404568703,2.83552440273641,87109.1074940613,0.0,1.0
1992-10-20,15.5,16.25,15.5,15.5,3280,2.70465404568703,2.83552440273641,2.70465404568703,2.70465404568703,18797.2284592449,0.0,1.0
1992-10-21,15.5,16.25,15.5,15.5,28800,2.70465404568703,2.83552440273641,2.70465404568703,2.70465404568703,165048.835251906,0.0,1.0
1992-10-22,15.87,16.25,15.5,16.25,6280,2.76921675516472,2.83552440273641,2.70465404568703,2.83552440273641,35989.8154646518,0.0,1.0
1992-10-23,15.5,16.25,15.5,16.25,13080,2.70465404568703,2.83552440273641,2.70465404568703,2.83552440273641,74959.679343574,0.0,1.0
1992-10-26,16.25,16.25,15.75,15.75,8280,2.83552440273641,2.83552440273641,2.74827749803682,2.74827749803682,47451.5401349229,0.0,1.0
1992-10-27,17.0,17.25,15.75,15.75,35480,2.96639475978578,3.01001821213557,2.74827749803682,2.74827749803682,203330.995650612,0.0,1.0
1992-10-28,17.75,18.12,17.5,17.5,234600,3.09726511683515,3.16182782631284,3.05364166448536,3.05364166448536,1344460.30382282,0.0,1.0
1992-10-29,17.75,18.0,17.25,18.0,16680,3.09726511683515,3.14088856918494,3.01001821213557,3.14088856918494,95590.7837500622,0.0,1.0
1992-10-30,17.12,17.75,17.0,17.25,97680,2.98733401691368,3.09726511683515,2.96639475978578,3.01001821213557,559790.632896047,0.0,1.0
1992-11-02,17.0,17.75,17.0,17.0,150000,2.96639475978578,3.09726511683515,2.96639475978578,2.96639475978578,859629.350270343,0.0,1.0
1992-11-03,17.0,17.75,16.88,17.12,204480,2.96639475978578,3.09726511683515,2.94545550265788,2.98733401691368,1171846.73028853,0.0,1.0
1992-11-04,17.25,17.75,17.0,17.0,2600,3.01001821213557,3.09726511683515,2.96639475978578,2.96639475978578,14900.2420713526,0.0,1.0
1992-11-05,17.0,17.75,17.0,17.75,5200,2.96639475978578,3.09726511683515,2.96639475978578,3.09726511683515,29800.4841427052,0.0,1.0
1992-11-06,17.0,17.75,17.0,17.0,3200,2.96639475978578,3.09726511683515,2.96639475978578,2.96639475978578,18338.759472434,0.0,1.0
1992-11-09,17.5,17.5,17.0,17.5,12400,3.05364166448536,3.05364166448536,2.96639475978578,3.05364166448536,71062.6929556817,0.0,1.0
1992-11-10,17.5,17.5,17.0,17.5,6400,3.05364166448536,3.05364166448536,2.96639475978578,3.05364166448536,36677.518944868,0.0,1.0
1992-11-11,17.0,17.5,17.0,17.0,24480,2.96639475978578,3.05364166448536,2.96639475978578,2.96639475978578,140291.50996412,0.0,1.0
1992-11-12,17.75,17.75,17.0,17.5,32400,3.09726511683515,3.09726511683515,2.96639475978578,3.05364166448536,185679.939658394,0.0,1.0
1992-11-13,17.25,17.75,17.25,17.25,3400,3.01001821213557,3.09726511683515,3.01001821213557,3.01001821213557,19484.9319394611,0.0,1.0
1992-11-16,18.25,18.25,17.25,17.25,34600,3.18451202153473,3.18451202153473,3.01001821213557,3.01001821213557,198287.836795693,0.0,1.0
1992-11-17,17.75,18.25,17.75,17.75,4400,3.09726511683515,3.18451202153473,3.09726511683515,3.09726511683515,25215.7942745967,0.0,1.0
1992-11-18,18.5,18.5,17.75,18.25,11600,3.22813547388452,3.22813547388452,3.09726511683515,3.18451202153473,66478.0030875733,0.0,1.0
1992-11-19,18.0,18.5,18.0,18.5,5800,3.14088856918494,3.22813547388452,3.14088856918494,3.22813547388452,33239.0015437866,0.0,1.0
1992-11-20,18.25,18.5,18.0,18.0,6280,3.18451202153473,3.22813547388452,3.14088856918494,3.14088856918494,35989.8154646517,0.0,1.0
1992-11-23,19.25,19.25,18.0,18.5,33680,3.3590058309339,3.3590058309339,3.14088856918494,3.22813547388452,193015.443447368,0.0,1.0
1992-11-24,19.0,19.75,19.0,19.0,12800,3.31538237858411,3.44625273563348,3.31538237858411,3.31538237858411,73355.0378897359,0.0,1.0
1992-11-25,20.0,20.25,19.0,19.75,18600,3.48987618798327,3.53349964033306,3.31538237858411,3.44625273563348,106594.039433523,0.0,1.0
1992-11-27,19.75,20.0,19.75,19.75,47200,3.44625273563348,3.48987618798327,3.44625273563348,3.44625273563348,270496.702218401,0.0,1.0
1992-11-30,20.25,20.25,19.75,20.25,4080,3.53349964033306,3.53349964033306,3.44625273563348,3.53349964033306,23381.9183273533,0.0,1.0
1992-12-01,20.0,20.5,19.75,20.25,71880,3.48987618798327,3.57712309268285,3.44625273563348,3.53349964033306,411934.384649548,0.0,1.0
1992-12-02,20.0,20.5,19.75,19.75,17000,3.48987618798327,3.57712309268285,3.44625273563348,3.44625273563348,97424.6596973056,0.0,1.0
1992-12-03,20.25,20.5,20.0,20.0,36000,3.53349964033306,3.57712309268285,3.48987618798327,3.48987618798327,206311.044064882,0.0,1.0
1992-12-04,20.0,20.5,20.0,20.0,10080,3.48987618798327,3.57712309268285,3.48987618798327,3.48987618798327,57767.0923381671,0.0,1.0
1992-12-07,20.0,20.5,20.0,20.0,2480,3.48987618798327,3.57712309268285,3.48987618798327,3.48987618798327,14212.5385911363,0.0,1.0
1992-12-08,20.0,20.5,20.0,20.0,34600,3.48987618798327,3.57712309268285,3.48987618798327,3.48987618798327,198287.836795692,0.0,1.0
1992-12-09,20.25,20.5,20.0,20.0,12200,3.53349964033306,3.57712309268285,3.48987618798327,3.48987618798327,69916.5204886546,0.0,1.0
1992-12-10,20.0,20.5,20.0,20.5,5480,3.48987618798327,3.57712309268285,3.48987618798327,3.57712309268285,31405.1255965432,0.0,1.0
1992-12-11,20.0,20.5,20.0,20.0,20080,3.5038356927352,3.59143158505358,3.5038356927352,3.5038356927352,114617.246702713,0.08,1.0
1992-12-14,21.0,21.5,20.5,20.75,31080,3.67902747737196,3.76662336969034,3.59143158505358,3.63522953121277,177405.579059776,0.0,1.0
1992-12-15,21.0,21.5,20.75,21.5,23400,3.67902747737196,3.76662336969034,3.63522953121277,3.76662336969034,133567.907014117,0.0,1.0
1992-12-16,20.75,21.0,20.75,20.75,5800,3.63522953121277,3.67902747737196,3.63522953121277,3.63522953121277,33106.5752428154,0.0,1.0
1992-12-17,20.75,21.5,20.75,21.5,4080,3.63522953121277,3.76662336969034,3.63522953121277,3.76662336969034,23288.7632742563,0.0,1.0
1992-12-18,20.75,21.25,20.75,21.25,1280,3.63522953121277,3.72282542353115,3.63522953121277,3.72282542353115,7306.27867427649,0.0,1.0
1992-12-21,21.5,21.5,20.75,21.25,4400,3.76662336969034,3.76662336969034,3.63522953121277,3.72282542353115,25115.3329428255,0.0,1.0
1992-12-22,22.25,22.25,20.75,20.75,25600,3.89801720816791,3.89801720816791,3.63522953121277,3.63522953121277,146125.57348553,0.0,1.0
1992-12-23,22.0,22.5,21.5,21.5,28400,3.85421926200872,3.9418151543271,3.76662336969034,3.76662336969034,162108.05808551,0.0,1.0
1992-12-24,23.75,23.75,22.0,22.0,29680,4.16080488512305,4.16080488512305,3.85421926200872,3.85421926200872,169414.336759786,0.0,1.0
1992-12-28,24.25,24.5,23.75,23.75,19680,4.24840077744143,4.29219872360062,4.16080488512305,4.16080488512305,112334.034617001,0.0,1.0
1992-12-29,24.5,24.5,23.5,23.75,19880,4.29219872360062,4.29219872360062,4.11700693896386,4.16080488512305,113475.640659857,0.0,1.0
1992-12-30,24.25,24.25,23.75,24.25,35600,4.24840077744143,4.24840077744143,4.16080488512305,4.24840077744143,203205.875628315,0.0,1.0
1992-12-31,23.75,24.25,23.5,24.25,12400,4.16080488512305,4.24840077744143,4.11700693896386,4.24840077744143,70779.5746570535,0.0,1.0
1993-01-04,23.5,24.25,23.5,23.5,16880,4.11700693896386,4.24840077744143,4.11700693896386,4.11700693896386,96351.5500170213,0.0,1.0
1993-01-05,23.0,24.0,23.0,23.5,33000,4.02941104664548,4.20460283128224,4.02941104664548,4.11700693896386,188364.997071191,0.0,1.0
1993-01-06,22.75,23.25,22.75,23.0,34000,3.98561310048629,4.07320899280467,3.98561310048629,4.02941104664548,194073.027285469,0.0,1.0
1993-01-07,23.25,23.25,22.75,22.75,23280,4.07320899280467,4.07320899280467,3.98561310048629,3.98561310048629,132882.943388404,0.0,1.0
1993-01-08,23.0,23.5,22.75,22.75,22400,4.02941104664548,4.11700693896386,3.98561310048629,3.98561310048629,127859.876799839,0.0,1.0
1993-01-11,23.0,23.5,22.75,23.5,23080,4.02941104664548,4.11700693896386,3.98561310048629,4.11700693896386,131741.337345548,0.0,1.0
1993-01-12,22.75,23.5,22.75,22.75,19680,3.98561310048629,4.11700693896386,3.98561310048629,3.98561310048629,112334.034617001,0.0,1.0
1993-01-13,23.25,23.25,22.5,22.75,44880,4.07320899280467,4.07320899280467,3.9418151543271,3.98561310048629,256176.39601682,0.0,1.0
1993-01-14,22.75,23.25,22.5,23.25,16080,3.98561310048629,4.07320899280467,3.9418151543271,4.07320899280467,91785.1258455985,0.0,1.0
1993-01-15,22.5,22.75,22.5,22.5,9600,3.9418151543271,3.98561310048629,3.9418151543271,3.9418151543271,54797.0900570737,0.0,1.0
1993-01-18,23.25,23.25,22.25,22.75,42680,4.07320899280467,4.07320899280467,3.89801720816791,3.98561310048629,243618.729545407,0.0,1.0
1993-01-19,23.5,23.5,22.75,23.0,20200,4.11700693896386,4.11700693896386,3.98561310048629,4.02941104664548,115302.210328426,0.0,1.0
1993-01-20,23.0,23.5,23.0,23.0,15000,4.02941104664548,4.11700693896386,4.02941104664548,4.02941104664548,85620.4532141777,0.0,1.0
1993-01-21,23.0,23.5,23.0,23.5,12200,4.02941104664548,4.11700693896386,4.02941104664548,4.11700693896386,69637.9686141978,0.0,1.0
1993-01-22,23.0,23.5,23.0,23.0,5600,4.02941104664548,4.11700693896386,4.02941104664548,4.02941104664548,31964.9691999597,0.0,1.0
1993-01-25,23.5,23.5,22.75,22.75,3280,4.11700693896386,4.11700693896386,3.98561310048629,3.98561310048629,18722.3391028335,0.0,1.0
1993-01-26,23.5,23.5,22.75,23.5,8280,4.11700693896386,4.11700693896386,3.98561310048629,4.11700693896386,47262.4901742261,0.0,1.0
1993-01-27,23.5,23.5,22.75,23.5,14080,4.11700693896386,4.11700693896386,3.98561310048629,4.11700693896386,80369.0654170414,0.0,1.0
1993-01-28,22.75,23.5,22.75,23.5,18280,3.98561310048629,4.11700693896386,3.98561310048629,4.11700693896386,104342.792317011,0.0,1.0
1993-01-29,22.75,23.5,22.75,23.5,120480,3.98561310048629,4.11700693896386,3.98561310048629,4.11700693896386,687703.480216275,0.0,1.0
1993-02-01,24.0,24.25,22.75,22.75,22480,4.20460283128224,4.24840077744143,3.98561310048629,3.98561310048629,128316.519216981,0.0,1.0
1993-02-02,24.0,24.25,23.5,23.5,30000,4.20460283128224,4.24840077744143,4.11700693896386,4.11700693896386,171240.906428355,0.0,1.0
1993-02-03,25.0,25.0,24.0,24.75,23000,4.379794615919,4.379794615919,4.20460283128224,4.33599666975981,131284.694928406,0.0,1.0
1993-02-04,25.25,25.75,24.75,24.75,71880,4.42359256207819,4.51118845439657,4.33599666975981,4.33599666975981,410293.211802339,0.0,1.0
1993-02-05,25.0,25.5,24.75,25.5,141480,4.379794615919,4.46739050823738,4.33599666975981,4.46739050823738,807572.114716124,0.0,1.0
1993-02-08,25.25,25.25,24.75,25.0,8280,4.42359256207819,4.42359256207819,4.33599666975981,4.379794615919,47262.4901742261,0.0,1.0
1993-02-09,24.0,25.25,24.0,25.25,21600,4.20460283128224,4.42359256207819,4.20460283128224,4.42359256207819,123293.452628416,0.0,1.0
1993-02-10,24.75,24.87,24.0,24.5,212200,4.33599666975981,4.35701968391622,4.20460283128224,4.29219872360062,1211244.0114699,0.0,1.0
1993-02-11,22.0,24.75,22.0,24.75,680680,3.85421926200872,4.33599666975981,3.85421926200872,4.33599666975981,3885342.0062551,0.0,1.0
1993-02-12,19.25,22.25,18.75,21.75,314600,3.37244185425763,3.89801720816791,3.28484596193925,3.81042131584953,1795746.30541202,0.0,1.0
1993-02-16,18.5,20.0,18.5,20.0,519680,3.24104801578006,3.5038356927352,3.24104801578006,3.5038356927352,2966349.14175626,0.0,1.0
1993-02-17,19.25,19.25,18.5,18.5,18600,3.37244185425763,3.37244185425763,3.24104801578006,3.24104801578006,106169.36198558,0.0,1.0
1993-02-18,18.88,19.25,18.5,19.25,7480,3.30762089394203,3.37244185425763,3.24104801578006,3.37244185425763,42696.0660028032,0.0,1.0
1993-02-19,19.0,19.25,18.5,19.25,8080,3.32864390809844,3.37244185425763,3.24104801578006,3.37244185425763,46120.8841313704,0.0,1.0
1993-02-22,18.75,19.25,18.5,18.5,27600,3.28484596193925,3.37244185425763,3.24104801578006,3.24104801578006,157541.633914087,0.0,1.0
1993-02-23,16.0,18.75,15.5,18.5,85280,2.80306855418816,3.28484596193925,2.71547266186978,3.24104801578006,486780.816673671,0.0,1.0
1993-02-24,15.75,16.0,15.0,15.5,52880,2.75927060802897,2.80306855418816,2.6278767695514,2.71547266186978,301840.637731048,0.0,1.0
1993-02-25,16.12,16.25,15.5,15.75,32280,2.82409156834457,2.84686650034735,2.71547266186978,2.75927060802897,184255.21531691,0.0,1.0
1993-02-26,19.5,19.75,16.25,16.25,96080,3.41623980041682,3.46003774657601,2.84686650034735,2.84686650034735,548427.542987879,0.0,1.0
1993-03-01,18.5,20.0,18.5,19.0,89080,3.24104801578006,3.5038356927352,3.24104801578006,3.32864390809844,508471.33148793,0.0,1.0
1993-03-02,17.5,19.0,17.25,18.5,31880,3.0658562311433,3.32864390809844,3.02205828498411,3.24104801578006,181972.003231199,0.0,1.0
1993-03-03,17.63,18.25,17.5,18.25,9480,3.08863116314608,3.19725006962087,3.0658562311433,3.19725006962087,54112.1264313603,0.0,1.0
1993-03-04,18.0,18.5,17.5,18.25,6280,3.15345212346168,3.24104801578006,3.0658562311433,3.19725006962087,35846.4297456691,0.0,1.0
1993-03-05,18.5,18.5,18.0,18.0,4480,3.24104801578006,3.24104801578006,3.15345212346168,3.15345212346168,25571.9753599677,0.0,1.0
1993-03-08,18.0,18.5,18.0,18.0,2800,3.15345212346168,3.24104801578006,3.15345212346168,3.15345212346168,15982.4845999798,0.0,1.0
1993-03-09,18.0,18.5,18.0,18.0,99600,3.15345212346168,3.24104801578006,3.15345212346168,3.15345212346168,568519.80934214,0.0,1.0
1993-03-10,18.5,18.5,18.0,18.0,11400,3.24104801578006,3.24104801578006,3.15345212346168,3.15345212346168,65071.544442775,0.0,1.0
1993-03-11,18.0,18.5,18.0,18.5,5680,3.17097130192536,3.25905383808995,3.17097130192536,3.25905383808995,32242.4866910406,0.1,1.0
1993-03-12,18.5,18.5,18.0,18.0,38600,3.25905383808995,3.25905383808995,3.17097130192536,3.17097130192536,219112.673639818,0.0,1.0
1993-03-15,18.5,18.5,18.0,18.5,3080,3.25905383808995,3.25905383808995,3.17097130192536,3.25905383808995,17483.6019380995,0.0,1.0
1993-03-16,18.0,18.5,17.75,18.0,20000,3.17097130192536,3.25905383808995,3.12693003384306,3.17097130192536,113529.882714932,0.0,1.0
1993-03-17,18.0,18.25,17.5,17.5,3600,3.17097130192536,3.21501257000765,3.08288876576076,3.08288876576076,20435.3788886877,0.0,1.0
1993-03-18,16.75,18.0,16.5,17.5,33000,2.95076496151387,3.17097130192536,2.90672369343158,3.08288876576076,187324.306479638,0.0,1.0
1993-03-19,16.5,17.25,16.5,17.25,5200,2.90672369343158,3.03884749767847,2.90672369343158,3.03884749767847,29517.7695058822,0.0,1.0
1993-03-22,16.75,17.25,16.25,17.0,237800,2.95076496151387,3.03884749767847,2.86268242534928,2.99480622959617,1349870.30548054,0.0,1.0
1993-03-23,17.25,17.25,16.5,16.5,25800,3.03884749767847,3.03884749767847,2.90672369343158,2.90672369343158,146453.548702262,0.0,1.0
1993-03-24,16.75,17.25,16.75,17.25,22280,2.95076496151387,3.03884749767847,2.95076496151387,3.03884749767847,126472.289344434,0.0,1.0
1993-03-25,17.0,17.25,17.0,17.25,5480,2.99480622959617,3.03884749767847,2.99480622959617,3.03884749767847,31107.1878638913,0.0,1.0
1993-03-26,16.75,17.25,16.25,17.0,143480,2.95076496151387,3.03884749767847,2.86268242534928,2.99480622959617,814463.378596921,0.0,1.0
1993-03-29,16.25,16.75,15.75,16.75,79480,2.86268242534928,2.95076496151387,2.77459988918469,2.95076496151387,451167.753909139,0.0,1.0
1993-03-30,16.25,16.5,15.75,16.5,32800,2.86268242534928,2.90672369343158,2.77459988918469,2.90672369343158,186189.007652488,0.0,1.0
1993-03-31,11.0,16.25,10.25,15.75,668400,1.93781579562105,2.86268242534928,1.80569199137416,2.77459988918469,3794168.68033302,0.0,1.0
1993-04-01,11.5,11.5,11.0,11.25,538880,2.02589833178565,2.02589833178565,1.93781579562105,1.98185706370335,3058949.15987111,0.0,1.0
1993-04-02,10.5,11.5,10.5,11.5,187880,1.84973325945646,2.02589833178565,1.84973325945646,2.02589833178565,1066499.71822407,0.0,1.0
1993-04-05,11.0,11.0,10.5,11.0,127280,1.93781579562105,1.93781579562105,1.84973325945646,1.93781579562105,722504.173597826,0.0,1.0
1993-04-06,10.87,11.25,10.75,11.0,146280,1.91491433621826,1.98185706370335,1.89377452753876,1.93781579562105,830357.562177009,0.0,1.0
1993-04-07,11.0,11.25,10.87,11.25,39800,1.93781579562105,1.98185706370335,1.91491433621826,1.98185706370335,225924.466602714,0.0,1.0
1993-04-08,10.87,11.25,10.75,11.25,31880,1.91491433621826,1.98185706370335,1.89377452753876,1.98185706370335,180966.633047601,0.0,1.0
1993-04-12,11.0,11.25,10.75,11.25,42600,1.93781579562105,1.98185706370335,1.89377452753876,1.98185706370335,241818.650182805,0.0,1.0
1993-04-13,11.5,11.5,11.0,11.25,297600,2.02589833178565,2.02589833178565,1.93781579562105,1.98185706370335,1689324.65479818,0.0,1.0
1993-04-14,11.5,11.5,11.0,11.5,46880,2.02589833178565,2.02589833178565,1.93781579562105,2.02589833178565,266114.045083799,0.0,1.0
1993-04-15,11.0,11.5,11.0,11.25,39280,1.93781579562105,2.02589833178565,1.93781579562105,1.98185706370335,222972.689652126,0.0,1.0
1993-04-16,11.0,11.5,10.87,11.5,19200,1.93781579562105,2.02589833178565,1.91491433621826,2.02589833178565,108988.687406334,0.0,1.0
1993-04-19,11.0,11.25,10.75,11.25,12280,1.93781579562105,1.98185706370335,1.89377452753876,1.98185706370335,69707.3479869681,0.0,1.0
1993-04-20,11.5,11.5,11.0,11.25,186080,2.02589833178565,2.02589833178565,1.93781579562105,1.98185706370335,1056282.02877972,0.0,1.0
1993-04-21,11.5,11.5,11.25,11.5,36800,2.02589833178565,2.02589833178565,1.98185706370335,2.02589833178565,208894.984195474,0.0,1.0
1993-04-22,12.25,13.0,11.25,11.5,60600,2.15802213603254,2.29014594027942,1.98185706370335,2.02589833178565,343995.544626242,0.0,1.0
1993-04-23,11.75,12.25,11.75,12.25,23880,2.06993959986794,2.15802213603254,2.06993959986794,2.15802213603254,135554.679961629,0.0,1.0
1993-04-26,12.0,12.5,11.75,12.25,103800,2.11398086795024,2.20206340411483,2.06993959986794,2.15802213603254,589220.091290495,0.0,1.0
1993-04-27,11.75,12.25,11.75,11.75,29400,2.06993959986794,2.15802213603254,2.06993959986794,2.06993959986794,166888.92759095,0.0,1.0
1993-04-28,12.0,12.0,11.25,11.25,159400,2.11398086795024,2.11398086795024,1.98185706370335,1.98185706370335,904833.165238005,0.0,1.0
1993-04-29,12.0,12.0,11.25,11.25,16880,2.11398086795024,2.11398086795024,1.98185706370335,1.98185706370335,95819.2210114023,0.0,1.0
1993-04-30,11.5,12.0,11.25,12.0,68200,2.02589833178565,2.11398086795024,1.98185706370335,2.11398086795024,387136.900057916,0.0,1.0
1993-05-03,11.63,12.0,11.5,12.0,86600,2.04879979118844,2.11398086795024,2.02589833178565,2.11398086795024,491584.392155654,0.0,1.0
1993-05-04,11.0,12.0,11.0,11.5,59800,1.93781579562105,2.11398086795024,1.93781579562105,2.02589833178565,339454.349317646,0.0,1.0
1993-05-05,11.25,11.5,11.0,11.0,15600,1.98185706370335,2.02589833178565,1.93781579562105,1.93781579562105,88553.3085176466,0.0,1.0
1993-05-06,11.5,11.75,11.0,11.5,42200,2.02589833178565,2.06993959986794,1.93781579562105,2.02589833178565,239548.052528505,0.0,1.0
1993-05-07,12.0,12.0,11.5,11.75,118000,2.11398086795024,2.11398086795024,2.02589833178565,2.06993959986794,669826.308018096,0.0,1.0
1993-05-10,12.0,12.0,11.5,11.5,23480,2.11398086795024,2.11398086795024,2.02589833178565,2.02589833178565,133284.08230733,0.0,1.0
1993-05-11,11.88,12.0,11.5,11.5,32680,2.09284105927074,2.11398086795024,2.02589833178565,2.02589833178565,185507.828356198,0.0,1.0
1993-05-12,11.75,12.0,11.5,11.75,5480,2.06993959986794,2.11398086795024,2.02589833178565,2.06993959986794,31107.1878638913,0.0,1.0
1993-05-13,12.0,12.25,11.5,11.5,121800,2.11398086795024,2.15802213603254,2.02589833178565,2.02589833178565,691396.985733933,0.0,1.0
1993-05-14,13.0,13.0,11.75,11.75,101080,2.29014594027942,2.29014594027942,2.06993959986794,2.06993959986794,573780.027241266,0.0,1.0
1993-05-17,12.63,13.0,12.25,13.0,25280,2.22496486351763,2.29014594027942,2.15802213603254,2.29014594027942,143501.771751673,0.0,1.0
1993-05-18,13.5,13.5,12.25,13.0,80480,2.37822847644402,2.37822847644402,2.15802213603254,2.29014594027942,456844.248044885,0.0,1.0
1993-05-19,16.0,16.25,13.0,13.5,224280,2.81864115726698,2.86268242534928,2.29014594027942,2.37822847644402,1273124.10476525,0.0,1.0
1993-05-20,16.38,16.5,15.5,15.75,276200,2.88558388475208,2.90672369343158,2.73055862110239,2.77459988918469,1567847.6802932,0.0,1.0
1993-05-21,16.75,17.5,16.0,16.0,184080,2.95076496151387,3.08288876576076,2.81864115726698,2.81864115726698,1044929.04050823,0.0,1.0
1993-05-24,16.75,17.0,16.5,17.0,47400,2.95076496151387,2.99480622959617,2.90672369343158,2.99480622959617,269065.822034388,0.0,1.0
1993-05-25,16.0,17.0,15.5,17.0,66200,2.81864115726698,2.99480622959617,2.73055862110239,2.99480622959617,375783.911786424,0.0,1.0
1993-05-26,16.5,16.5,16.0,16.0,127680,2.90672369343158,2.90672369343158,2.81864115726698,2.81864115726698,724774.771252123,0.0,1.0
1993-05-27,15.87,16.5,15.75,16.0,65400,2.79573969786419,2.90672369343158,2.77459988918469,2.81864115726698,371242.716477827,0.0,1.0
1993-05-28,15.5,16.25,15.0,15.75,112880,2.73055862110239,2.86268242534928,2.6424760849378,2.77459988918469,640762.658043075,0.0,1.0
1993-06-01,15.5,15.75,15.0,15.0,11400,2.73055862110239,2.77459988918469,2.6424760849378,2.6424760849378,64712.0331475111,0.0,1.0
1993-06-02,15.5,15.75,15.25,15.25,56080,2.73055862110239,2.77459988918469,2.68651735302009,2.68651735302009,318337.791132669,0.0,1.0
1993-06-03,15.75,16.25,15.25,15.25,24680,2.77459988918469,2.86268242534928,2.68651735302009,2.68651735302009,140095.875270226,0.0,1.0
1993-06-04,16.0,16.25,15.75,15.75,37800,2.81864115726698,2.86268242534928,2.77459988918469,2.77459988918469,214571.478331221,0.0,1.0
1993-06-07,15.75,16.25,15.75,15.75,7800,2.77459988918469,2.86268242534928,2.77459988918469,2.77459988918469,44276.6542588233,0.0,1.0
1993-06-08,16.0,16.25,15.75,15.75,38800,2.81864115726698,2.86268242534928,2.77459988918469,2.77459988918469,220247.972466968,0.0,1.0
1993-06-09,16.25,16.25,15.75,16.25,4680,2.8802989325822,2.8802989325822,2.79167435004121,2.8802989325822,26403.5094203992,0.1,1.0
1993-06-10,16.25,16.25,15.75,15.75,51200,2.8802989325822,2.8802989325822,2.79167435004121,2.79167435004121,288858.906479581,0.0,1.0
1993-06-11,16.25,16.25,15.75,15.75,8680,2.8802989325822,2.8802989325822,2.79167435004121,2.79167435004121,48970.6114891165,0.0,1.0
1993-06-14,16.0,16.12,15.75,16.0,33400,2.8359866413117,2.85725654112154,2.79167435004121,2.8359866413117,188435.30227379,0.0,1.0
1993-06-15,15.75,16.0,15.75,15.75,48800,2.79167435004121,2.8359866413117,2.79167435004121,2.79167435004121,275318.645238351,0.0,1.0
1993-06-16,15.87,16.0,15.25,15.75,548000,2.81294424985105,2.8359866413117,2.70304976750022,2.79167435004121,3091692.98341427,0.0,1.0
1993-06-17,15.38,15.75,15.25,15.75,103480,2.72609215896088,2.79167435004121,2.70304976750022,2.79167435004121,583810.930517716,0.0,1.0
1993-06-18,14.5,15.25,14.5,15.25,15080,2.57011289368873,2.70304976750022,2.57011289368873,2.70304976750022,85077.9747990643,0.0,1.0
1993-06-21,14.38,15.25,14.0,15.0,46000,2.54884299387889,2.70304976750022,2.48148831114774,2.65873747622972,259521.673790249,0.0,1.0
1993-06-22,14.0,14.25,13.5,14.0,40080,2.48148831114774,2.52580060241824,2.39286372860675,2.48148831114774,226122.362728547,0.0,1.0
1993-06-23,12.0,14.0,11.0,14.0,884480,2.12698998098378,2.48148831114774,1.9497408159018,2.48148831114774,4990037.60943477,0.0,1.0
1993-06-24,11.88,12.25,11.75,12.25,143680,2.10572008117394,2.17130227225427,2.08267768971328,2.17130227225427,810610.306308326,0.0,1.0
1993-06-25,12.25,12.25,11.75,12.25,425800,2.17130227225427,2.17130227225427,2.08267768971328,2.17130227225427,2402268.01521496,0.0,1.0
1993-06-28,13.75,13.75,12.25,12.25,78200,2.43717601987725,2.43717601987725,2.17130227225427,2.17130227225427,441186.845443423,0.0,1.0
1993-06-29,14.0,14.0,13.25,13.5,57280,2.48148831114774,2.48148831114774,2.34855143733626,2.39286372860675,323160.901624032,0.0,1.0
1993-06-30,13.75,14.5,13.5,14.25,92200,2.43717601987725,2.57011289368873,2.39286372860675,2.52580060241824,520171.702683933,0.0,1.0
1993-07-01,13.5,14.0,13.25,14.0,5080,2.39286372860675,2.48148831114774,2.34855143733626,2.48148831114774,28660.219627271,0.0,1.0
1993-07-02,14.0,14.0,13.25,13.25,7200,2.48148831114774,2.48148831114774,2.34855143733626,2.34855143733626,40620.7837236912,0.0,1.0
1993-07-06,13.5,14.0,13.0,14.0,28400,2.39286372860675,2.48148831114774,2.30423914606576,2.48148831114774,160226.424687893,0.0,1.0
1993-07-07,13.5,13.5,13.0,13.5,19600,2.39286372860675,2.39286372860675,2.30423914606576,2.39286372860675,110578.800136715,0.0,1.0
1993-07-08,13.25,13.5,13.0,13.0,15000,2.34855143733626,2.39286372860675,2.30423914606576,2.30423914606576,84626.6327576897,0.0,1.0
1993-07-09,13.5,13.5,13.0,13.5,9800,2.39286372860675,2.39286372860675,2.30423914606576,2.39286372860675,55289.4000683574,0.0,1.0
1993-07-12,13.5,13.75,13.0,13.0,14800,2.39286372860675,2.43717601987725,2.30423914606576,2.30423914606576,83498.2776542541,0.0,1.0
1993-07-13,13.5,13.75,13.25,13.75,16680,2.39286372860675,2.43717601987725,2.34855143733626,2.43717601987725,94104.8156265512,0.0,1.0
1993-07-14,13.25,13.5,13.25,13.5,41480,2.34855143733626,2.39286372860675,2.34855143733626,2.39286372860675,234020.848452598,0.0,1.0
1993-07-15,13.25,13.25,12.75,13.25,20880,2.34855143733626,2.34855143733626,2.25992685479526,2.34855143733626,117800.272798704,0.0,1.0
1993-07-16,13.0,13.25,12.37,13.25,33480,2.30423914606576,2.34855143733626,2.19257217206411,2.34855143733626,188886.644315164,0.0,1.0
1993-07-19,12.25,13.0,12.25,12.25,36280,2.17130227225427,2.30423914606576,2.17130227225427,2.17130227225427,204683.615763266,0.0,1.0
1993-07-20,13.0,13.0,12.25,12.25,10000,2.30423914606576,2.30423914606576,2.17130227225427,2.17130227225427,56417.7551717933,0.0,1.0
1993-07-21,13.0,13.25,12.75,13.0,16080,2.30423914606576,2.34855143733626,2.25992685479526,2.30423914606576,90719.7503162436,0.0,1.0
1993-07-22,13.0,13.25,12.75,12.75,13600,2.30423914606576,2.34855143733626,2.25992685479526,2.25992685479526,76728.1470336388,0.0,1.0
1993-07-23,13.25,13.25,12.75,13.25,12080,2.34855143733626,2.34855143733626,2.25992685479526,2.34855143733626,68152.6482475261,0.0,1.0
1993-07-26,13.0,13.25,12.75,12.75,2200,2.30423914606576,2.34855143733626,2.25992685479526,2.25992685479526,12411.9061377945,0.0,1.0
1993-07-27,13.0,13.25,12.75,13.25,68200,2.30423914606576,2.34855143733626,2.25992685479526,2.34855143733626,384769.09027163,0.0,1.0
1993-07-28,13.0,13.25,12.75,13.25,8200,2.30423914606576,2.34855143733626,2.25992685479526,2.34855143733626,46262.5592408705,0.0,1.0
1993-07-29,13.25,13.25,12.75,13.25,29280,2.34855143733626,2.34855143733626,2.25992685479526,2.34855143733626,165191.18714301,0.0,1.0
1993-07-30,13.5,13.5,13.0,13.0,17200,2.39286372860675,2.39286372860675,2.30423914606576,2.30423914606576,97038.5388954844,0.0,1.0
1993-08-02,13.0,13.75,13.0,13.5,18200,2.30423914606576,2.43717601987725,2.30423914606576,2.39286372860675,102680.314412664,0.0,1.0
1993-08-03,13.0,13.75,13.0,13.75,129480,2.30423914606576,2.43717601987725,2.30423914606576,2.43717601987725,730497.093964379,0.0,1.0
1993-08-04,12.25,13.75,12.0,13.0,67680,2.17130227225427,2.43717601987725,2.12698998098378,2.30423914606576,381835.367002697,0.0,1.0
1993-08-05,12.75,12.75,12.0,12.75,20600,2.25992685479526,2.25992685479526,2.12698998098378,2.25992685479526,116220.575653894,0.0,1.0
1993-08-06,12.25,12.75,12.0,12.75,58000,2.17130227225427,2.25992685479526,2.12698998098378,2.25992685479526,327222.979996401,0.0,1.0
1993-08-09,12.0,12.75,12.0,12.0,64280,2.12698998098378,2.25992685479526,2.12698998098378,2.12698998098378,362653.330244287,0.0,1.0
1993-08-10,11.88,12.5,11.5,12.0,66000,2.10572008117394,2.21561456352477,2.03836539844279,2.12698998098378,372357.184133836,0.0,1.0
1993-08-11,12.25,12.5,11.5,11.5,29200,2.17130227225427,2.21561456352477,2.03836539844279,2.03836539844279,164739.845101637,0.0,1.0
1993-08-12,12.5,12.5,12.0,12.5,22080,2.21561456352477,2.21561456352477,2.12698998098378,2.21561456352477,124570.403419319,0.0,1.0
1993-08-13,12.25,12.25,12.0,12.25,3680,2.17130227225427,2.17130227225427,2.12698998098378,2.17130227225427,20761.73390322,0.0,1.0
1993-08-16,12.5,12.75,12.25,12.75,5000,2.21561456352477,2.25992685479526,2.17130227225427,2.25992685479526,28208.8775858966,0.0,1.0
1993-08-17,11.0,11.5,10.5,11.5,271080,1.9497408159018,2.03836539844279,1.86111623336081,2.03836539844279,1529372.50719697,0.0,1.0
1993-08-18,10.0,11.0,10.0,10.5,175680,1.77249165081982,1.9497408159018,1.77249165081982,1.86111623336081,991147.122858061,0.0,1.0
1993-08-19,10.5,10.75,10.0,10.75,58400,1.86111623336081,1.9054285246313,1.77249165081982,1.9054285246313,329479.690203272,0.0,1.0
1993-08-20,10.25,10.5,10.0,10.13,215400,1.81680394209031,1.86111623336081,1.77249165081982,1.79553404228047,1215238.44640043,0.0,1.0
1993-08-23,10.0,10.5,10.0,10.5,59480,1.77249165081982,1.86111623336081,1.77249165081982,1.86111623336081,335572.807761825,0.0,1.0
1993-08-24,10.25,10.75,9.75,10.25,110200,1.81680394209031,1.9054285246313,1.72817935954932,1.81680394209031,621723.661993162,0.0,1.0
1993-08-25,11.25,11.25,10.25,10.25,122080,1.99405310717229,1.99405310717229,1.81680394209031,1.81680394209031,688747.955137253,0.0,1.0
1993-08-26,10.87,11.25,10.75,11.25,28600,1.92669842444114,1.99405310717229,1.9054285246313,1.99405310717229,161354.779791329,0.0,1.0
1993-08-27,11.5,11.5,10.75,11.5,11600,2.03836539844279,2.03836539844279,1.9054285246313,2.03836539844279,65444.5959992801,0.0,1.0
1993-08-30,11.0,11.5,10.75,10.75,6280,1.9497408159018,2.03836539844279,1.9054285246313,1.9054285246313,35430.3502478861,0.0,1.0
1993-08-31,11.5,11.5,10.75,11.5,4080,2.03836539844279,2.03836539844279,1.9054285246313,2.03836539844279,23018.4441100916,0.0,1.0
1993-09-01,11.0,11.5,10.75,11.5,6280,1.9497408159018,2.03836539844279,1.9054285246313,2.03836539844279,35430.3502478861,0.0,1.0
1993-09-02,11.25,11.5,10.75,10.75,25080,1.99405310717229,2.03836539844279,1.9054285246313,1.9054285246313,141495.729970858,0.0,1.0
1993-09-03,11.0,11.5,11.0,11.5,12480,1.9497408159018,2.03836539844279,1.9497408159018,2.03836539844279,70409.3584543979,0.0,1.0
1993-09-07,11.75,11.75,11.25,11.5,7600,2.08267768971328,2.08267768971328,1.99405310717229,2.03836539844279,42877.4939305629,0.0,1.0
1993-09-08,11.5,12.0,11.25,11.5,20400,2.03836539844279,2.12698998098378,1.99405310717229,2.03836539844279,115092.220550458,0.0,1.0
1993-09-09,12.75,12.75,11.5,11.75,59280,2.25992685479526,2.25992685479526,2.03836539844279,2.08267768971328,334444.452658391,0.0,1.0
1993-09-10,12.75,12.75,12.25,12.75,9680,2.25992685479526,2.25992685479526,2.17130227225427,2.25992685479526,54612.387006296,0.0,1.0
1993-09-13,11.75,12.75,11.75,12.75,22800,2.08267768971328,2.25992685479526,2.08267768971328,2.25992685479526,128632.481791689,0.0,1.0
1993-09-14,12.5,12.5,11.75,12.0,1680,2.21561456352477,2.21561456352477,2.08267768971328,2.12698998098378,9478.18286886126,0.0,1.0
1993-09-15,12.0,12.5,11.75,11.75,3800,2.12698998098378,2.21561456352477,2.08267768971328,2.08267768971328,21438.7469652814,0.0,1.0
1993-09-16,12.5,12.5,12.0,12.0,12880,2.21561456352477,2.21561456352477,2.12698998098378,2.12698998098378,72666.0686612697,0.0,1.0
1993-09-17,12.37,12.5,12.0,12.0,15000,2.19257217206411,2.21561456352477,2.12698998098378,2.12698998098378,84626.6327576899,0.0,1.0
1993-09-20,12.5,12.5,12.0,12.0,2280,2.21561456352477,2.21561456352477,2.12698998098378,2.12698998098378,12863.2481791689,0.0,1.0
1993-09-21,12.0,12.25,11.75,12.0,13480,2.12698998098378,2.17130227225427,2.08267768971328,2.12698998098378,76051.1339715772,0.0,1.0
1993-09-22,12.0,12.0,11.5,11.5,4480,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,25275.1543169634,0.0,1.0
1993-09-23,12.0,12.0,11.5,11.5,2800,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,15796.9714481021,0.0,1.0
1993-09-24,12.0,12.0,11.5,11.5,9480,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,53484.03190286,0.0,1.0
1993-09-27,12.0,12.0,11.5,11.5,4000,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,22567.1020687173,0.0,1.0
1993-09-28,11.75,12.0,11.5,11.5,5480,2.08267768971328,2.12698998098378,2.03836539844279,2.03836539844279,30916.9298341427,0.0,1.0
1993-09-29,11.5,12.0,11.5,11.5,3680,2.03836539844279,2.12698998098378,2.03836539844279,2.03836539844279,20761.7339032199,0.0,1.0
1993-09-30,12.0,12.0,11.25,11.5,25480,2.12698998098378,2.12698998098378,1.99405310717229,2.03836539844279,143752.440177729,0.0,1.0
1993-10-01,11.75,12.0,11.75,11.75,38480,2.08267768971328,2.12698998098378,2.08267768971328,2.08267768971328,217095.521901061,0.0,1.0
1993-10-04,11.75,12.5,11.75,11.75,13400,2.08267768971328,2.21561456352477,2.08267768971328,2.08267768971328,75599.7919302031,0.0,1.0
1993-10-05,12.0,12.12,11.75,12.0,28680,2.12698998098378,2.14825988079362,2.08267768971328,2.12698998098378,161806.121832703,0.0,1.0
1993-10-06,13.0,13.0,12.0,12.0,203680,2.30423914606576,2.30423914606576,2.12698998098378,2.12698998098378,1149116.83733909,0.0,1.0
1993-10-07,12.5,13.25,12.5,13.25,30600,2.21561456352477,2.34855143733626,2.21561456352477,2.34855143733626,172638.330825687,0.0,1.0
1993-10-08,13.0,13.0,12.5,12.5,14880,2.30423914606576,2.30423914606576,2.21561456352477,2.21561456352477,83949.6196956284,0.0,1.0
1993-10-11,12.5,13.0,12.5,13.0,12080,2.21561456352477,2.30423914606576,2.21561456352477,2.30423914606576,68152.6482475262,0.0,1.0
1993-10-12,12.0,12.75,12.0,12.25,38280,2.12698998098378,2.25992685479526,2.12698998098378,2.17130227225427,215967.166797624,0.0,1.0
1993-10-13,12.37,12.5,12.0,12.5,3680,2.19257217206411,2.21561456352477,2.12698998098378,2.21561456352477,20761.7339032199,0.0,1.0
1993-10-14,12.5,12.5,12.0,12.5,77400,2.21561456352477,2.21561456352477,2.12698998098378,2.21561456352477,436673.42502968,0.0,1.0
1993-10-15,13.5,14.25,13.0,13.75,267800,2.39286372860675,2.52580060241824,2.30423914606576,2.43717601987725,1510867.48350062,0.0,1.0
1993-10-18,13.62,13.75,13.0,13.5,70600,2.41413362841659,2.43717601987725,2.30423914606576,2.39286372860675,398309.35151286,0.0,1.0
1993-10-19,13.5,13.75,13.25,13.25,52000,2.39286372860675,2.43717601987725,2.34855143733626,2.34855143733626,293372.326893325,0.0,1.0
1993-10-20,14.38,14.5,13.25,13.75,150800,2.54884299387889,2.57011289368873,2.34855143733626,2.43717601987725,850779.747990644,0.0,1.0
1993-10-21,13.75,14.5,13.75,14.0,36000,2.43717601987725,2.57011289368873,2.43717601987725,2.48148831114774,203103.918618455,0.0,1.0
1993-10-22,14.5,14.75,13.75,14.25,45480,2.57011289368873,2.61442518495923,2.43717601987725,2.52580060241824,256587.950521316,0.0,1.0
1993-10-25,14.5,14.5,14.0,14.0,15280,2.57011289368873,2.57011289368873,2.48148831114774,2.48148831114774,86206.3299025002,0.0,1.0
1993-10-26,14.75,14.75,14.0,14.25,12080,2.61442518495923,2.61442518495923,2.48148831114774,2.52580060241824,68152.6482475262,0.0,1.0
1993-10-27,14.75,14.75,14.0,14.75,18400,2.61442518495923,2.61442518495923,2.48148831114774,2.61442518495923,103808.6695161,0.0,1.0
1993-10-28,14.0,14.5,13.75,14.25,121600,2.48148831114774,2.57011289368873,2.43717601987725,2.52580060241824,686039.902889006,0.0,1.0
1993-10-29,14.25,14.25,13.75,14.25,4280,2.52580060241824,2.52580060241824,2.43717601987725,2.52580060241824,24146.7992135275,0.0,1.0
1993-11-01,13.75,14.25,13.75,13.75,2800,2.43717601987725,2.52580060241824,2.43717601987725,2.43717601987725,15796.9714481021,0.0,1.0
1993-11-02,14.0,14.25,13.75,14.25,17400,2.48148831114774,2.52580060241824,2.43717601987725,2.52580060241824,98166.8939989203,0.0,1.0
1993-11-03,14.25,14.25,13.75,13.75,13400,2.52580060241824,2.52580060241824,2.43717601987725,2.43717601987725,75599.7919302029,0.0,1.0
1993-11-04,13.12,14.25,13.0,13.75,20400,2.3255090458756,2.52580060241824,2.30423914606576,2.43717601987725,115092.220550458,0.0,1.0
1993-11-05,13.25,13.5,12.75,13.0,11600,2.34855143733626,2.39286372860675,2.25992685479526,2.30423914606576,65444.59599928,0.0,1.0
1993-11-08,13.0,13.25,12.75,13.25,14080,2.30423914606576,2.34855143733626,2.25992685479526,2.34855143733626,79436.1992818849,0.0,1.0
1993-11-09,13.5,13.5,13.0,13.5,28680,2.39286372860675,2.39286372860675,2.30423914606576,2.39286372860675,161806.121832703,0.0,1.0
1993-11-10,13.75,14.0,13.0,13.5,11800,2.43717601987725,2.48148831114774,2.30423914606576,2.39286372860675,66572.9511027159,0.0,1.0
1993-11-11,14.0,14.0,13.25,14.0,10880,2.48148831114774,2.48148831114774,2.34855143733626,2.48148831114774,61382.5176269111,0.0,1.0
1993-11-12,13.0,13.75,13.0,13.25,11880,2.30423914606576,2.43717601987725,2.30423914606576,2.34855143733626,67024.2931440904,0.0,1.0
1993-11-15,13.5,13.75,13.0,13.0,8800,2.39286372860675,2.43717601987725,2.30423914606576,2.30423914606576,49647.6245511781,0.0,1.0
1993-11-16,13.25,13.5,13.0,13.0,5680,2.34855143733626,2.39286372860675,2.30423914606576,2.30423914606576,32045.2849375785,0.0,1.0
1993-11-17,13.0,13.75,13.0,13.0,8800,2.30423914606576,2.43717601987725,2.30423914606576,2.30423914606576,49647.6245511781,0.0,1.0
1993-11-18,13.0,13.75,13.0,13.0,7600,2.30423914606576,2.43717601987725,2.30423914606576,2.30423914606576,42877.4939305629,0.0,1.0
1993-11-19,12.75,13.25,12.75,13.0,13480,2.25992685479526,2.34855143733626,2.25992685479526,2.30423914606576,76051.1339715775,0.0,1.0
1993-11-22,12.75,13.25,12.75,13.25,11200,2.25992685479526,2.34855143733626,2.25992685479526,2.34855143733626,63187.8857924086,0.0,1.0
1993-11-23,12.25,12.75,11.75,12.25,16080,2.17130227225427,2.25992685479526,2.08267768971328,2.17130227225427,90719.7503162437,0.0,1.0
1993-11-24,12.25,12.5,11.75,12.0,9480,2.17130227225427,2.21561456352477,2.08267768971328,2.12698998098378,53484.0319028601,0.0,1.0
1993-11-26,11.75,12.0,11.75,12.0,280,2.08267768971328,2.12698998098378,2.08267768971328,2.12698998098378,1579.69714481021,0.0,1.0
1993-11-29,12.0,12.25,11.75,11.75,8800,2.12698998098378,2.17130227225427,2.08267768971328,2.08267768971328,49647.624551178,0.0,1.0
1993-11-30,11.75,12.25,11.75,12.25,15680,2.08267768971328,2.17130227225427,2.08267768971328,2.17130227225427,88463.0401093719,0.0,1.0
1993-12-01,12.0,12.25,11.75,12.25,24880,2.12698998098378,2.17130227225427,2.08267768971328,2.17130227225427,140367.374867422,0.0,1.0
1993-12-02,11.75,12.25,11.75,12.25,4800,2.08267768971328,2.17130227225427,2.08267768971328,2.17130227225427,27080.5224824608,0.0,1.0
1993-12-03,12.25,12.25,11.75,11.75,11600,2.17130227225427,2.17130227225427,2.08267768971328,2.08267768971328,65444.5959992803,0.0,1.0
1993-12-06,12.75,12.75,11.75,11.75,13600,2.25992685479526,2.25992685479526,2.08267768971328,2.08267768971328,76728.147033639,0.0,1.0
1993-12-07,12.63,13.5,12.0,12.75,44000,2.23865695498543,2.39286372860675,2.12698998098378,2.25992685479526,248238.12275589,0.0,1.0
1993-12-08,12.12,12.5,12.0,12.5,10400,2.14825988079362,2.21561456352477,2.12698998098378,2.21561456352477,58674.4653786649,0.0,1.0
1993-12-09,12.25,12.25,12.0,12.0,32680,2.17130227225427,2.17130227225427,2.12698998098378,2.12698998098378,184373.223901421,0.0,1.0
1993-12-10,12.5,12.5,12.5,12.5,80,2.21561456352477,2.21561456352477,2.21561456352477,2.21561456352477,451.342041374346,0.0,1.0
1993-12-13,12.12,12.5,12.0,12.5,10800,2.14825988079362,2.21561456352477,2.12698998098378,2.21561456352477,60931.1755855366,0.0,1.0
1993-12-14,12.0,12.5,12.0,12.5,2800,2.12698998098378,2.21561456352477,2.12698998098378,2.21561456352477,15796.9714481021,0.0,1.0
1993-12-15,12.25,12.5,12.0,12.0,10400,2.17130227225427,2.21561456352477,2.12698998098378,2.12698998098378,58674.4653786651,0.0,1.0
1993-12-16,12.0,12.5,12.0,12.0,6280,2.12698998098378,2.21561456352477,2.12698998098378,2.12698998098378,35430.3502478861,0.0,1.0
1993-12-17,11.0,12.5,11.0,12.0,156600,1.9497408159018,2.21561456352477,1.9497408159018,2.12698998098378,883502.045990281,0.0,1.0
1993-12-20,11.75,12.0,11.0,11.0,76280,2.08267768971328,2.12698998098378,1.9497408159018,1.9497408159018,430354.63645044,0.0,1.0
1993-12-21,11.5,12.0,11.5,11.5,10400,2.03836539844279,2.12698998098378,2.03836539844279,2.03836539844279,58674.4653786649,0.0,1.0
1993-12-22,12.0,12.0,11.5,11.5,8880,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,50098.9665925524,0.0,1.0
1993-12-23,11.75,12.5,11.5,11.5,38400,2.08267768971328,2.21561456352477,2.03836539844279,2.03836539844279,216644.179859686,0.0,1.0
1993-12-27,13.0,13.0,11.75,11.75,30880,2.30423914606576,2.30423914606576,2.08267768971328,2.08267768971328,174218.027970498,0.0,1.0
1993-12-28,13.0,13.0,12.25,12.75,24480,2.30423914606576,2.30423914606576,2.17130227225427,2.25992685479526,138110.66466055,0.0,1.0
1993-12-29,12.5,13.0,12.5,12.5,3800,2.21561456352477,2.30423914606576,2.21561456352477,2.21561456352477,21438.7469652814,0.0,1.0
1993-12-30,12.5,13.0,12.5,13.0,15200,2.21561456352477,2.30423914606576,2.21561456352477,2.30423914606576,85754.9878611257,0.0,1.0
1993-12-31,14.25,14.25,12.5,12.5,73480,2.52580060241824,2.52580060241824,2.21561456352477,2.21561456352477,414557.665002336,0.0,1.0
1994-01-03,13.5,14.25,13.5,14.25,12000,2.39286372860675,2.52580060241824,2.39286372860675,2.52580060241824,67701.3062061519,0.0,1.0
1994-01-04,13.62,14.0,13.5,13.5,6480,2.41413362841659,2.48148831114774,2.39286372860675,2.39286372860675,36558.705351322,0.0,1.0
1994-01-05,13.62,13.75,13.5,13.5,11200,2.41413362841659,2.43717601987725,2.39286372860675,2.39286372860675,63187.8857924084,0.0,1.0
1994-01-06,13.5,13.75,13.0,13.75,14800,2.39286372860675,2.43717601987725,2.30423914606576,2.43717601987725,83498.2776542541,0.0,1.0
1994-01-07,13.5,13.5,13.0,13.5,11480,2.39286372860675,2.39286372860675,2.30423914606576,2.39286372860675,64767.5829372187,0.0,1.0
1994-01-10,13.5,13.5,13.0,13.0,39400,2.39286372860675,2.39286372860675,2.30423914606576,2.30423914606576,222285.955376866,0.0,1.0
1994-01-11,13.0,13.5,13.0,13.5,2680,2.30423914606576,2.39286372860675,2.30423914606576,2.39286372860675,15119.9583860406,0.0,1.0
1994-01-12,13.0,13.5,13.0,13.0,10680,2.30423914606576,2.39286372860675,2.30423914606576,2.30423914606576,60254.1625234752,0.0,1.0
1994-01-13,13.0,13.5,12.5,13.0,17080,2.30423914606576,2.39286372860675,2.21561456352477,2.30423914606576,96361.5258334229,0.0,1.0
1994-01-14,12.88,13.0,12.5,12.5,20400,2.28296924625592,2.30423914606576,2.21561456352477,2.21561456352477,115092.220550458,0.0,1.0
1994-01-17,13.0,13.0,13.0,13.0,80,2.30423914606576,2.30423914606576,2.30423914606576,2.30423914606576,451.342041374346,0.0,1.0
1994-01-18,13.25,13.25,12.75,13.25,3800,2.34855143733626,2.34855143733626,2.25992685479526,2.34855143733626,21438.7469652814,0.0,1.0
1994-01-19,13.5,13.5,12.5,12.5,21280,2.39286372860675,2.39286372860675,2.21561456352477,2.21561456352477,120056.983005576,0.0,1.0
1994-01-20,13.0,13.0,12.75,12.75,1680,2.30423914606576,2.30423914606576,2.25992685479526,2.25992685479526,9478.18286886127,0.0,1.0
1994-01-21,13.25,13.5,12.75,12.75,6080,2.34855143733626,2.39286372860675,2.25992685479526,2.25992685479526,34301.9951444502,0.0,1.0
1994-01-24,13.5,13.5,12.75,12.75,4880,2.39286372860675,2.39286372860675,2.25992685479526,2.25992685479526,27531.8645238351,0.0,1.0
1994-01-25,13.25,13.25,12.75,12.75,20880,2.34855143733626,2.34855143733626,2.25992685479526,2.25992685479526,117800.272798704,0.0,1.0
1994-01-26,13.25,13.5,12.75,12.75,23880,2.34855143733626,2.39286372860675,2.25992685479526,2.25992685479526,134725.599350242,0.0,1.0
1994-01-27,12.75,13.5,12.75,13.5,5480,2.25992685479526,2.39286372860675,2.25992685479526,2.39286372860675,30916.9298341428,0.0,1.0
1994-01-28,12.75,13.5,12.75,12.75,3480,2.25992685479526,2.39286372860675,2.25992685479526,2.25992685479526,19633.3787997841,0.0,1.0
1994-01-31,12.75,13.25,12.75,13.25,8880,2.25992685479526,2.34855143733626,2.25992685479526,2.34855143733626,50098.9665925525,0.0,1.0
1994-02-01,13.0,13.25,12.63,12.75,174200,2.30423914606576,2.34855143733626,2.23865695498543,2.25992685479526,982797.295092639,0.0,1.0
1994-02-02,12.5,13.25,12.5,13.25,15800,2.21561456352477,2.34855143733626,2.21561456352477,2.34855143733626,89140.0531714333,0.0,1.0
1994-02-03,12.75,12.75,12.25,12.5,51680,2.25992685479526,2.25992685479526,2.17130227225427,2.21561456352477,291566.958727828,0.0,1.0
1994-02-04,12.25,12.75,12.25,12.25,12080,2.17130227225427,2.25992685479526,2.17130227225427,2.17130227225427,68152.6482475264,0.0,1.0
1994-02-07,12.0,12.25,11.75,11.75,12200,2.12698998098378,2.17130227225427,2.08267768971328,2.08267768971328,68829.6613095877,0.0,1.0
1994-02-08,11.75,11.75,11.25,11.5,24880,2.08267768971328,2.08267768971328,1.99405310717229,2.03836539844279,140367.374867422,0.0,1.0
1994-02-09,12.25,12.25,11.5,11.75,10600,2.17130227225427,2.17130227225427,2.03836539844279,2.08267768971328,59802.8204821009,0.0,1.0
1994-02-10,11.88,12.12,11.5,12.12,600,2.10572008117394,2.14825988079362,2.03836539844279,2.14825988079362,3385.0653103076,0.0,1.0
1994-02-11,11.75,12.25,11.5,11.5,19680,2.08267768971328,2.17130227225427,2.03836539844279,2.03836539844279,111030.142178089,0.0,1.0
1994-02-14,12.25,12.25,11.75,11.75,20480,2.17130227225427,2.17130227225427,2.08267768971328,2.08267768971328,115543.562591833,0.0,1.0
1994-02-15,12.0,12.25,11.75,11.75,45400,2.12698998098378,2.17130227225427,2.08267768971328,2.08267768971328,256136.608479941,0.0,1.0
1994-02-16,12.0,12.0,11.5,11.5,4680,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,26403.5094203992,0.0,1.0
1994-02-17,11.0,12.0,11.0,11.5,30400,1.9497408159018,2.12698998098378,1.9497408159018,2.03836539844279,171509.975722251,0.0,1.0
1994-02-18,10.75,11.5,10.5,11.5,38800,1.9054285246313,2.03836539844279,1.86111623336081,2.03836539844279,218900.890066558,0.0,1.0
1994-02-22,11.25,11.25,10.5,11.0,68080,1.99405310717229,1.99405310717229,1.86111623336081,1.9497408159018,384092.077209569,0.0,1.0
1994-02-23,11.5,11.5,11.5,11.5,34000,2.03836539844279,2.03836539844279,2.03836539844279,2.03836539844279,191820.367584097,0.0,1.0
1994-02-24,12.0,12.0,11.0,11.5,12680,2.12698998098378,2.12698998098378,1.9497408159018,2.03836539844279,71537.7135578338,0.0,1.0
1994-02-25,11.5,12.0,11.25,12.0,3680,2.03836539844279,2.12698998098378,1.99405310717229,2.12698998098378,20761.7339032199,0.0,1.0
1994-02-28,12.25,12.25,11.25,12.0,94080,2.17130227225427,2.17130227225427,1.99405310717229,2.12698998098378,530778.240656232,0.0,1.0
1994-03-01,12.25,12.5,11.75,12.25,34680,2.17130227225427,2.21561456352477,2.08267768971328,2.17130227225427,195656.774935779,0.0,1.0
1994-03-02,11.75,12.25,11.75,12.25,18000,2.08267768971328,2.17130227225427,2.08267768971328,2.17130227225427,101551.959309228,0.0,1.0
1994-03-03,11.5,12.25,11.0,11.75,690080,2.03836539844279,2.17130227225427,1.9497408159018,2.08267768971328,3893276.4488951,0.0,1.0
1994-03-04,12.75,12.75,11.5,11.5,84480,2.25992685479526,2.25992685479526,2.03836539844279,2.03836539844279,476617.19569131,0.0,1.0
1994-03-07,12.25,12.75,12.25,12.75,7480,2.17130227225427,2.25992685479526,2.17130227225427,2.25992685479526,42200.4808685014,0.0,1.0
1994-03-08,12.25,12.75,12.25,12.75,4200,2.17130227225427,2.25992685479526,2.17130227225427,2.25992685479526,23695.4571721532,0.0,1.0
1994-03-09,12.25,12.75,12.25,12.25,10080,2.17130227225427,2.25992685479526,2.17130227225427,2.17130227225427,56869.0972131677,0.0,1.0
1994-03-10,12.75,12.75,12.25,12.25,8800,2.25992685479526,2.25992685479526,2.17130227225427,2.17130227225427,49647.6245511782,0.0,1.0
1994-03-11,13.25,13.25,12.37,12.37,14600,2.34855143733626,2.34855143733626,2.19257217206411,2.19257217206411,82369.922550818,0.0,1.0
1994-03-14,13.5,13.5,12.63,12.63,33880,2.39286372860675,2.39286372860675,2.23865695498543,2.23865695498543,191143.354522036,0.0,1.0
1994-03-15,13.5,13.75,13.25,13.25,34280,2.39286372860675,2.43717601987725,2.34855143733626,2.34855143733626,193400.064728907,0.0,1.0
1994-03-16,13.25,14.0,13.25,14.0,20080,2.34855143733626,2.48148831114774,2.34855143733626,2.48148831114774,113286.852384961,0.0,1.0
1994-03-17,12.5,14.0,12.5,14.0,34000,2.21561456352477,2.48148831114774,2.21561456352477,2.48148831114774,191820.367584097,0.0,1.0
1994-03-18,12.25,12.75,12.25,12.25,7480,2.17130227225427,2.25992685479526,2.17130227225427,2.17130227225427,42200.4808685014,0.0,1.0
1994-03-21,12.0,12.25,12.0,12.25,8000,2.12698998098378,2.17130227225427,2.12698998098378,2.17130227225427,45134.2041374346,0.0,1.0
1994-03-22,13.0,13.0,12.0,12.0,12400,2.30423914606576,2.30423914606576,2.12698998098378,2.12698998098378,69958.0164130236,0.0,1.0
1994-03-23,12.25,12.75,11.75,12.0,23200,2.17130227225427,2.25992685479526,2.08267768971328,2.12698998098378,130889.191998561,0.0,1.0
1994-03-24,11.25,12.5,11.25,12.5,13600,1.99405310717229,2.21561456352477,1.99405310717229,2.21561456352477,76728.1470336389,0.0,1.0
1994-03-25,11.5,12.0,11.5,11.75,12280,2.03836539844279,2.12698998098378,2.03836539844279,2.08267768971328,69281.003350962,0.0,1.0
1994-03-28,11.25,12.0,10.75,12.0,16680,1.99405310717229,2.12698998098378,1.9054285246313,2.12698998098378,94104.8156265513,0.0,1.0
1994-03-29,10.75,11.5,10.75,10.75,2080,1.9054285246313,2.03836539844279,1.9054285246313,1.9054285246313,11734.893075733,0.0,1.0
1994-03-30,11.25,11.25,10.75,10.75,8200,1.99405310717229,1.99405310717229,1.9054285246313,1.9054285246313,46262.5592408705,0.0,1.0
1994-03-31,10.75,11.25,10.75,10.75,4000,1.9054285246313,1.99405310717229,1.9054285246313,1.9054285246313,22567.1020687173,0.0,1.0
1994-04-04,10.25,11.0,10.0,11.0,16800,1.81680394209031,1.9497408159018,1.77249165081982,1.9497408159018,94781.8286886127,0.0,1.0
1994-04-05,10.75,10.75,10.25,10.25,11280,1.9054285246313,1.9054285246313,1.81680394209031,1.81680394209031,63639.2278337828,0.0,1.0
1994-04-06,10.75,10.75,10.25,10.25,40000,1.9054285246313,1.9054285246313,1.81680394209031,1.81680394209031,225671.020687173,0.0,1.0
1994-04-07,9.38,10.75,9.25,10.25,37400,1.66259716846899,1.9054285246313,1.63955477700833,1.81680394209031,211002.404342506,0.0,1.0
1994-04-08,10.0,10.25,9.25,9.31,32800,1.77249165081982,1.81680394209031,1.63955477700833,1.65018972691325,185050.236963481,0.0,1.0
1994-04-11,9.5,10.0,9.5,9.75,4880,1.68386706827882,1.77249165081982,1.68386706827882,1.72817935954932,27531.8645238352,0.0,1.0
1994-04-12,10.5,10.75,10.0,10.25,30200,1.86111623336081,1.9054285246313,1.77249165081982,1.81680394209031,170381.620618815,0.0,1.0
1994-04-13,11.0,11.0,10.25,10.75,40200,1.9497408159018,1.9497408159018,1.81680394209031,1.9054285246313,226799.375790609,0.0,1.0
1994-04-14,11.75,12.0,10.75,10.75,62480,2.08267768971328,2.12698998098378,1.9054285246313,1.9054285246313,352498.134313365,0.0,1.0
1994-04-15,13.25,13.5,11.75,11.75,135000,2.34855143733626,2.39286372860675,2.08267768971328,2.08267768971328,761639.694819207,0.0,1.0
1994-04-18,12.12,13.5,12.0,13.0,64080,2.14825988079362,2.39286372860675,2.12698998098378,2.30423914606576,361524.97514085,0.0,1.0
1994-04-19,12.12,12.5,11.75,12.0,27200,2.14825988079362,2.21561456352477,2.08267768971328,2.12698998098378,153456.294067277,0.0,1.0
1994-04-20,11.75,12.25,11.25,12.25,26080,2.08267768971328,2.17130227225427,1.99405310717229,2.17130227225427,147137.505488037,0.0,1.0
1994-04-21,11.25,11.75,11.25,11.25,15480,1.99405310717229,2.08267768971328,1.99405310717229,1.99405310717229,87334.6850059361,0.0,1.0
1994-04-22,11.88,12.0,11.25,11.25,29200,2.10572008117394,2.12698998098378,1.99405310717229,1.99405310717229,164739.845101636,0.0,1.0
1994-04-25,12.5,12.5,11.75,12.0,16800,2.21561456352477,2.21561456352477,2.08267768971328,2.12698998098378,94781.8286886126,0.0,1.0
1994-04-26,11.0,11.75,11.0,11.75,28200,1.9497408159018,2.08267768971328,1.9497408159018,2.08267768971328,159098.069584457,0.0,1.0
1994-04-28,10.62,11.25,10.38,11.0,88000,1.88238613317064,1.99405310717229,1.83984633355097,1.9497408159018,496476.245511782,0.0,1.0
1994-04-29,10.5,11.0,10.25,11.0,30080,1.86111623336081,1.9497408159018,1.81680394209031,1.9497408159018,169704.607556754,0.0,1.0
1994-05-02,10.25,11.0,10.25,11.0,13880,1.81680394209031,1.9497408159018,1.81680394209031,1.9497408159018,78307.8441784491,0.0,1.0
1994-05-03,10.75,10.75,10.0,10.75,14600,1.9054285246313,1.9054285246313,1.77249165081982,1.9054285246313,82369.9225508182,0.0,1.0
1994-05-04,10.5,10.75,10.0,10.38,9680,1.86111623336081,1.9054285246313,1.77249165081982,1.83984633355097,54612.3870062958,0.0,1.0
1994-05-05,10.75,10.75,9.75,10.13,22480,1.9054285246313,1.9054285246313,1.72817935954932,1.79553404228047,126827.113626191,0.0,1.0
1994-05-06,10.0,10.25,10.0,10.25,30200,1.77249165081982,1.81680394209031,1.77249165081982,1.81680394209031,170381.620618815,0.0,1.0
1994-05-09,10.0,10.25,10.0,10.0,6400,1.77249165081982,1.81680394209031,1.77249165081982,1.77249165081982,36107.3633099476,0.0,1.0
1994-05-10,10.0,10.25,9.81,10.25,23680,1.77249165081982,1.81680394209031,1.73881430945424,1.81680394209031,133597.244246806,0.0,1.0
1994-05-11,9.75,9.88,9.75,9.81,2080,1.72817935954932,1.75122175100998,1.72817935954932,1.73881430945424,11734.893075733,0.0,1.0
1994-05-12,9.88,10.25,9.75,10.25,3800,1.75122175100998,1.81680394209031,1.72817935954932,1.81680394209031,21438.7469652814,0.0,1.0
1994-05-13,10.25,10.25,9.75,9.75,17000,1.81680394209031,1.81680394209031,1.72817935954932,1.72817935954932,95910.1837920486,0.0,1.0
1994-05-16,10.38,10.75,10.0,10.25,130280,1.83984633355097,1.9054285246313,1.77249165081982,1.81680394209031,735010.514378122,0.0,1.0
1994-05-17,10.0,10.75,10.0,10.38,8880,1.77249165081982,1.9054285246313,1.77249165081982,1.83984633355097,50098.9665925523,0.0,1.0
1994-05-18,9.88,10.5,9.75,10.5,18680,1.75122175100998,1.86111623336081,1.72817935954932,1.86111623336081,105388.36666091,0.0,1.0
1994-05-19,10.25,10.25,9.75,9.75,480,1.81680394209031,1.81680394209031,1.72817935954932,1.72817935954932,2708.05224824608,0.0,1.0
1994-05-20,9.75,10.25,9.75,10.25,3680,1.72817935954932,1.81680394209031,1.72817935954932,1.81680394209031,20761.7339032199,0.0,1.0
1994-05-23,9.5,10.25,9.0,9.5,26600,1.68386706827882,1.81680394209031,1.59524248573783,1.68386706827882,150071.22875697,0.0,1.0
1994-05-24,9.62,9.75,9.0,9.75,12680,1.70513696808866,1.72817935954932,1.59524248573783,1.72817935954932,71537.7135578339,0.0,1.0
1994-05-25,10.0,10.25,9.25,9.75,26800,1.77249165081982,1.81680394209031,1.63955477700833,1.72817935954932,151199.583860406,0.0,1.0
1994-05-26,10.0,10.25,9.5,10.25,13880,1.77249165081982,1.81680394209031,1.68386706827882,1.81680394209031,78307.8441784488,0.0,1.0
1994-05-27,9.38,10.0,9.25,9.5,35280,1.66259716846899,1.77249165081982,1.63955477700833,1.68386706827882,199041.840246086,0.0,1.0
1994-05-31,9.5,9.75,9.25,9.75,31280,1.68386706827882,1.72817935954932,1.63955477700833,1.72817935954932,176474.73817737,0.0,1.0
1994-06-01,9.25,9.75,9.25,9.5,38000,1.63955477700833,1.72817935954932,1.63955477700833,1.68386706827882,214387.469652814,0.0,1.0
1994-06-02,8.87,9.5,8.75,9.25,19400,1.57220009427718,1.68386706827882,1.55093019446734,1.63955477700833,109450.445033279,0.0,1.0
1994-06-03,9.0,9.25,8.5,8.5,27400,1.59524248573783,1.63955477700833,1.50661790319684,1.50661790319684,154584.649170714,0.0,1.0
1994-06-06,9.0,9.25,9.0,9.25,2280,1.59524248573783,1.63955477700833,1.59524248573783,1.63955477700833,12863.2481791689,0.0,1.0
1994-06-07,8.5,9.25,8.5,9.25,29080,1.50661790319684,1.63955477700833,1.50661790319684,1.63955477700833,164062.832039575,0.0,1.0
1994-06-08,8.5,8.5,8.5,8.5,7600,1.50661790319684,1.50661790319684,1.50661790319684,1.50661790319684,42877.493930563,0.0,1.0
1994-06-09,8.5,9.25,8.5,9.25,14800,1.50661790319684,1.63955477700833,1.50661790319684,1.63955477700833,83498.2776542542,0.0,1.0
1994-06-10,9.0,9.25,8.5,8.75,14800,1.59524248573783,1.63955477700833,1.50661790319684,1.55093019446734,83498.2776542542,0.0,1.0
1994-06-13,8.56,9.25,8.5,8.5,18080,1.51725285310176,1.63955477700833,1.50661790319684,1.50661790319684,102003.301350602,0.0,1.0
1994-06-14,8.87,9.25,8.25,8.5,77880,1.57220009427718,1.63955477700833,1.46230561192635,1.50661790319684,439381.477277925,0.0,1.0
1994-06-15,8.5,9.0,8.5,8.5,2480,1.50661790319684,1.59524248573783,1.50661790319684,1.50661790319684,13991.6032826048,0.0,1.0
1994-06-16,8.25,9.0,8.25,8.5,36200,1.46230561192635,1.59524248573783,1.46230561192635,1.50661790319684,204232.273721891,0.0,1.0
1994-06-17,8.5,9.0,7.75,8.5,50280,1.50661790319684,1.59524248573783,1.37368102938536,1.50661790319684,283668.473003777,0.0,1.0
1994-06-20,8.0,8.12,7.25,7.75,64400,1.41799332065585,1.43926322046569,1.28505644684437,1.37368102938536,363330.343306349,0.0,1.0
1994-06-21,7.75,8.0,7.25,8.0,25600,1.37368102938536,1.41799332065585,1.28505644684437,1.41799332065585,144429.45323979,0.0,1.0
1994-06-22,7.75,8.0,7.5,7.75,30800,1.37368102938536,1.41799332065585,1.32936873811486,1.37368102938536,173766.685929123,0.0,1.0
1994-06-23,7.62,8.0,7.5,8.0,40200,1.3506386379247,1.41799332065585,1.32936873811486,1.41799332065585,226799.375790609,0.0,1.0
1994-06-24,7.0,7.75,7.0,7.25,17200,1.24074415557387,1.37368102938536,1.24074415557387,1.28505644684437,97038.5388954845,0.0,1.0
1994-06-27,7.5,7.5,7.0,7.0,6800,1.32936873811486,1.32936873811486,1.24074415557387,1.24074415557387,38364.0735168195,0.0,1.0
1994-06-28,7.5,8.0,7.25,7.25,38480,1.32936873811486,1.41799332065585,1.28505644684437,1.28505644684437,217095.521901061,0.0,1.0
1994-06-29,7.88,8.0,7.5,8.0,32000,1.39672342084601,1.41799332065585,1.32936873811486,1.41799332065585,180536.816549739,0.0,1.0
1994-06-30,8.25,8.25,7.5,8.0,38800,1.46230561192635,1.46230561192635,1.32936873811486,1.41799332065585,218900.890066557,0.0,1.0
1994-07-01,7.5,8.25,7.5,8.25,5080,1.32936873811486,1.46230561192635,1.32936873811486,1.46230561192635,28660.219627271,0.0,1.0
1994-07-05,7.62,8.25,7.5,7.5,3400,1.3506386379247,1.46230561192635,1.32936873811486,1.32936873811486,19182.0367584097,0.0,1.0
1994-07-06,7.75,7.88,7.5,7.88,23000,1.37368102938536,1.39672342084601,1.32936873811486,1.39672342084601,129760.836895124,0.0,1.0
1994-07-07,8.0,8.0,7.5,7.5,19680,1.41799332065585,1.41799332065585,1.32936873811486,1.32936873811486,111030.142178089,0.0,1.0
1994-07-08,7.5,8.0,7.5,7.88,3400,1.32936873811486,1.41799332065585,1.32936873811486,1.39672342084601,19182.0367584097,0.0,1.0
1994-07-11,8.0,8.0,7.5,8.0,6280,1.41799332065585,1.41799332065585,1.32936873811486,1.41799332065585,35430.3502478862,0.0,1.0
1994-07-12,7.81,8.0,7.5,8.0,26280,1.38431597929028,1.41799332065585,1.32936873811486,1.41799332065585,148265.860591472,0.0,1.0
1994-07-13,8.0,8.25,7.75,8.25,27000,1.41799332065585,1.46230561192635,1.37368102938536,1.46230561192635,152327.938963842,0.0,1.0
1994-07-14,8.25,8.25,7.75,8.25,7880,1.46230561192635,1.46230561192635,1.37368102938536,1.46230561192635,44457.191075373,0.0,1.0
1994-07-15,8.25,8.25,7.75,7.75,8080,1.46230561192635,1.46230561192635,1.37368102938536,1.37368102938536,45585.5461788089,0.0,1.0
1994-07-18,8.5,8.5,8.0,8.25,113280,1.50661790319684,1.50661790319684,1.41799332065585,1.46230561192635,639100.330586075,0.0,1.0
1994-07-19,9.0,9.0,8.25,8.75,35480,1.59524248573783,1.59524248573783,1.46230561192635,1.55093019446734,200170.195349523,0.0,1.0
1994-07-20,9.75,9.75,8.75,9.0,112800,1.72817935954932,1.72817935954932,1.55093019446734,1.59524248573783,636392.278337828,0.0,1.0
1994-07-21,9.81,10.25,9.5,9.75,210800,1.73881430945424,1.81680394209031,1.68386706827882,1.72817935954932,1189286.2790214,0.0,1.0
1994-07-22,9.88,10.25,9.75,10.25,9280,1.75122175100998,1.81680394209031,1.72817935954932,1.81680394209031,52355.6767994241,0.0,1.0
1994-07-25,9.75,10.25,9.75,10.25,6600,1.72817935954932,1.81680394209031,1.72817935954932,1.81680394209031,37235.7184133835,0.0,1.0
1994-07-26,9.75,10.25,9.75,10.25,2200,1.72817935954932,1.81680394209031,1.72817935954932,1.81680394209031,12411.9061377945,0.0,1.0
1994-07-27,10.25,10.25,9.75,9.75,800,1.81680394209031,1.81680394209031,1.72817935954932,1.72817935954932,4513.42041374346,0.0,1.0
1994-07-28,10.5,10.5,9.75,9.75,43480,1.86111623336081,1.86111623336081,1.72817935954932,1.72817935954932,245304.399486957,0.0,1.0
1994-07-29,10.13,10.5,10.0,10.5,3080,1.79553404228047,1.86111623336081,1.77249165081982,1.86111623336081,17376.6685929124,0.0,1.0
1994-08-01,10.25,10.5,10.0,10.5,56400,1.81680394209031,1.86111623336081,1.77249165081982,1.86111623336081,318196.139168914,0.0,1.0
1994-08-02,9.25,10.5,9.13,10.0,24800,1.63955477700833,1.86111623336081,1.61828487719849,1.77249165081982,139916.032826047,0.0,1.0
1994-08-03,8.37,9.0,8.25,9.0,22480,1.48357551173619,1.59524248573783,1.46230561192635,1.59524248573783,126827.113626191,0.0,1.0
1994-08-04,8.5,8.75,8.0,8.0,5880,1.50661790319684,1.55093019446734,1.41799332065585,1.41799332065585,33173.6400410145,0.0,1.0
1994-08-05,8.37,8.75,8.0,8.75,8800,1.48357551173619,1.55093019446734,1.41799332065585,1.55093019446734,49647.6245511779,0.0,1.0
1994-08-08,8.0,8.75,8.0,8.75,1600,1.41799332065585,1.55093019446734,1.41799332065585,1.55093019446734,9026.84082748694,0.0,1.0
1994-08-09,8.75,8.75,8.0,8.75,23080,1.55093019446734,1.55093019446734,1.41799332065585,1.55093019446734,130212.178936499,0.0,1.0
1994-08-10,9.0,9.0,8.5,8.5,7480,1.59524248573783,1.59524248573783,1.50661790319684,1.50661790319684,42200.4808685015,0.0,1.0
1994-08-11,9.38,9.5,8.75,8.75,34080,1.66259716846899,1.68386706827882,1.55093019446734,1.55093019446734,192271.709625471,0.0,1.0
1994-08-12,10.0,10.5,9.25,9.75,22880,1.77249165081982,1.86111623336081,1.63955477700833,1.72817935954932,129083.823833063,0.0,1.0
1994-08-15,9.75,10.5,9.75,10.5,4080,1.72817935954932,1.86111623336081,1.72817935954932,1.86111623336081,23018.4441100916,0.0,1.0
1994-08-16,9.5,10.13,9.5,9.75,23880,1.68386706827882,1.79553404228047,1.68386706827882,1.72817935954932,134725.599350243,0.0,1.0
1994-08-17,9.5,10.0,9.5,10.0,1000,1.68386706827882,1.77249165081982,1.68386706827882,1.77249165081982,5641.77551717934,0.0,1.0
1994-08-18,9.5,10.0,9.5,10.0,13880,1.68386706827882,1.77249165081982,1.68386706827882,1.77249165081982,78307.8441784493,0.0,1.0
1994-08-19,9.75,9.75,9.25,9.25,7400,1.72817935954932,1.72817935954932,1.63955477700833,1.63955477700833,41749.138827127,0.0,1.0
1994-08-22,9.75,9.75,9.25,9.25,680,1.72817935954932,1.72817935954932,1.63955477700833,1.63955477700833,3836.40735168194,0.0,1.0
1994-08-23,9.25,9.75,9.25,9.25,800,1.63955477700833,1.72817935954932,1.63955477700833,1.63955477700833,4513.42041374346,0.0,1.0
1994-08-24,9.25,9.75,9.25,9.25,2800,1.63955477700833,1.72817935954932,1.63955477700833,1.63955477700833,15796.9714481021,0.0,1.0
1994-08-25,9.0,9.75,9.0,9.25,7880,1.59524248573783,1.72817935954932,1.59524248573783,1.63955477700833,44457.1910753732,0.0,1.0
1994-08-26,8.75,9.25,8.5,8.5,13480,1.55093019446734,1.63955477700833,1.50661790319684,1.50661790319684,76051.1339715772,0.0,1.0
1994-08-29,9.5,9.5,8.75,9.5,5400,1.68386706827882,1.68386706827882,1.55093019446734,1.68386706827882,30465.5877927684,0.0,1.0
1994-08-30,9.75,9.75,8.75,8.75,16480,1.72817935954932,1.72817935954932,1.55093019446734,1.55093019446734,92976.4605231153,0.0,1.0
1994-08-31,9.25,9.75,9.25,9.75,4480,1.63955477700833,1.72817935954932,1.63955477700833,1.72817935954932,25275.1543169634,0.0,1.0
1994-09-01,9.75,9.75,9.25,9.25,6600,1.72817935954932,1.72817935954932,1.63955477700833,1.63955477700833,37235.7184133835,0.0,1.0
1994-09-02,9.75,9.75,9.75,9.75,280,1.72817935954932,1.72817935954932,1.72817935954932,1.72817935954932,1579.69714481021,0.0,1.0
1994-09-06,9.25,9.75,9.25,9.25,10480,1.63955477700833,1.72817935954932,1.63955477700833,1.63955477700833,59125.8074200393,0.0,1.0
1994-09-07,9.75,9.75,9.25,9.75,11200,1.72817935954932,1.72817935954932,1.63955477700833,1.72817935954932,63187.8857924084,0.0,1.0
1994-09-08,9.25,9.75,9.25,9.25,4480,1.63955477700833,1.72817935954932,1.63955477700833,1.63955477700833,25275.1543169634,0.0,1.0
1994-09-09,9.75,9.75,9.0,9.5,9800,1.72817935954932,1.72817935954932,1.59524248573783,1.68386706827882,55289.4000683574,0.0,1.0
1994-09-12,9.25,9.75,9.25,9.75,9480,1.63955477700833,1.72817935954932,1.63955477700833,1.72817935954932,53484.03190286,0.0,1.0
1994-09-13,9.25,9.75,9.25,9.25,8680,1.63955477700833,1.72817935954932,1.63955477700833,1.63955477700833,48970.6114891165,0.0,1.0
1994-09-14,10.25,10.75,9.5,9.75,164480,1.81680394209031,1.9054285246313,1.68386706827882,1.72817935954932,927959.237065656,0.0,1.0
1994-09-15,11.25,11.25,10.25,11.0,36680,1.99405310717229,1.99405310717229,1.81680394209031,1.9497408159018,206940.325970138,0.0,1.0
1994-09-16,10.25,11.0,10.0,11.0,128200,1.81680394209031,1.9497408159018,1.77249165081982,1.9497408159018,723275.62130239,0.0,1.0
1994-09-19,10.25,10.25,9.75,10.0,51480,1.81680394209031,1.81680394209031,1.72817935954932,1.77249165081982,290438.603624392,0.0,1.0
1994-09-20,9.75,10.25,9.75,10.25,68800,1.72817935954932,1.81680394209031,1.72817935954932,1.81680394209031,388154.155581938,0.0,1.0
1994-09-21,10.5,10.5,9.75,9.75,25000,1.86111623336081,1.86111623336081,1.72817935954932,1.72817935954932,141044.387929483,0.0,1.0
1994-09-22,10.75,10.75,10.0,10.5,22200,1.9054285246313,1.9054285246313,1.77249165081982,1.86111623336081,125247.416481381,0.0,1.0
1994-09-23,11.0,11.0,10.0,10.0,35800,1.9497408159018,1.9497408159018,1.77249165081982,1.77249165081982,201975.56351502,0.0,1.0
1994-09-26,10.75,11.0,10.5,11.0,13480,1.9054285246313,1.9497408159018,1.86111623336081,1.9497408159018,76051.1339715774,0.0,1.0
1994-09-27,11.0,11.0,10.38,11.0,19280,1.9497408159018,1.9497408159018,1.83984633355097,1.9497408159018,108773.431971217,0.0,1.0
1994-09-28,10.62,11.0,10.25,11.0,22600,1.88238613317064,1.9497408159018,1.81680394209031,1.9497408159018,127504.126688253,0.0,1.0
1994-09-29,10.5,10.75,9.75,10.75,48800,1.86111623336081,1.9054285246313,1.72817935954932,1.9054285246313,275318.64523835,0.0,1.0
1994-09-30,10.75,10.75,10.0,10.25,29000,1.9054285246313,1.9054285246313,1.77249165081982,1.81680394209031,163611.489998201,0.0,1.0
1994-10-03,10.75,10.75,10.13,10.75,21000,1.9054285246313,1.9054285246313,1.79553404228047,1.9054285246313,118477.285860766,0.0,1.0
1994-10-04,10.0,10.75,10.0,10.75,36000,1.77249165081982,1.9054285246313,1.77249165081982,1.9054285246313,203103.918618455,0.0,1.0
1994-10-05,10.25,10.75,10.0,10.0,9880,1.81680394209031,1.9054285246313,1.77249165081982,1.77249165081982,55740.7421097318,0.0,1.0
1994-10-06,11.0,11.0,10.25,10.75,22200,1.9497408159018,1.9497408159018,1.81680394209031,1.9054285246313,125247.416481381,0.0,1.0
1994-10-07,10.25,11.0,10.25,10.25,15880,1.81680394209031,1.9497408159018,1.81680394209031,1.81680394209031,89591.3952128077,0.0,1.0
1994-10-10,10.5,11.0,10.25,11.0,19600,1.86111623336081,1.9497408159018,1.81680394209031,1.9497408159018,110578.800136715,0.0,1.0
1994-10-11,10.75,11.0,10.5,11.0,20200,1.9054285246313,1.9497408159018,1.86111623336081,1.9497408159018,113963.865447022,0.0,1.0
1994-10-12,10.62,11.0,10.62,11.0,16880,1.88238613317064,1.9497408159018,1.88238613317064,1.9497408159018,95233.1707299872,0.0,1.0
1994-10-13,10.87,11.25,10.75,11.25,21680,1.92669842444114,1.99405310717229,1.9054285246313,1.99405310717229,122313.693212448,0.0,1.0
1994-10-14,10.5,11.0,10.5,10.75,22000,1.86111623336081,1.9497408159018,1.86111623336081,1.9054285246313,124119.061377945,0.0,1.0
1994-10-17,11.0,11.0,10.5,10.5,15080,1.9497408159018,1.9497408159018,1.86111623336081,1.86111623336081,85077.9747990641,0.0,1.0
1994-10-18,10.25,11.0,10.25,10.5,24880,1.81680394209031,1.9497408159018,1.81680394209031,1.86111623336081,140367.374867422,0.0,1.0
1994-10-19,10.25,10.75,10.25,10.25,19000,1.81680394209031,1.9054285246313,1.81680394209031,1.81680394209031,107193.734826407,0.0,1.0
1994-10-20,10.5,10.5,10.0,10.25,35080,1.86111623336081,1.86111623336081,1.77249165081982,1.81680394209031,197913.48514265,0.0,1.0
1994-10-21,10.19,10.5,10.0,10.5,2400,1.80616899218539,1.86111623336081,1.77249165081982,1.86111623336081,13540.2612412304,0.0,1.0
1994-10-24,10.0,10.5,10.0,10.13,11480,1.77249165081982,1.86111623336081,1.77249165081982,1.79553404228047,64767.5829372185,0.0,1.0
1994-10-25,10.25,10.25,9.75,10.0,6080,1.81680394209031,1.81680394209031,1.72817935954932,1.77249165081982,34301.9951444503,0.0,1.0
1994-10-26,10.62,11.0,10.25,10.5,148200,1.88238613317064,1.9497408159018,1.81680394209031,1.86111623336081,836111.131645978,0.0,1.0
1994-10-27,10.5,10.75,10.5,10.5,26200,1.86111623336081,1.9054285246313,1.86111623336081,1.86111623336081,147814.518550098,0.0,1.0
1994-10-28,10.38,10.62,10.38,10.5,72480,1.83984633355097,1.88238613317064,1.83984633355097,1.86111623336081,408915.889485157,0.0,1.0
1994-10-31,10.0,10.5,8.75,10.5,69400,1.77249165081982,1.86111623336081,1.55093019446734,1.86111623336081,391539.220892244,0.0,1.0
1994-11-01,9.5,10.0,9.5,10.0,20200,1.68386706827882,1.77249165081982,1.68386706827882,1.77249165081982,113963.865447023,0.0,1.0
1994-11-02,9.0,10.0,9.0,9.25,25000,1.59524248573783,1.77249165081982,1.59524248573783,1.63955477700833,141044.387929483,0.0,1.0
1994-11-03,9.75,9.75,9.0,9.0,4880,1.72817935954932,1.72817935954932,1.59524248573783,1.59524248573783,27531.8645238351,0.0,1.0
1994-11-04,9.25,9.5,9.13,9.13,19200,1.63955477700833,1.68386706827882,1.61828487719849,1.61828487719849,108322.089929843,0.0,1.0
1994-11-07,9.75,9.75,9.25,9.5,24600,1.72817935954932,1.72817935954932,1.63955477700833,1.68386706827882,138787.677722611,0.0,1.0
1994-11-08,9.13,9.75,9.13,9.13,5800,1.61828487719849,1.72817935954932,1.61828487719849,1.61828487719849,32722.2979996401,0.0,1.0
1994-11-09,9.13,9.75,9.13,9.13,8200,1.61828487719849,1.72817935954932,1.61828487719849,1.61828487719849,46262.5592408705,0.0,1.0
1994-11-10,9.13,9.5,9.13,9.13,27680,1.61828487719849,1.68386706827882,1.61828487719849,1.61828487719849,156164.346315524,0.0,1.0
1994-11-11,9.25,9.5,9.13,9.13,35280,1.63955477700833,1.68386706827882,1.61828487719849,1.61828487719849,199041.840246087,0.0,1.0
1994-11-14,9.5,9.5,9.13,9.13,10080,1.68386706827882,1.68386706827882,1.61828487719849,1.61828487719849,56869.0972131678,0.0,1.0
1994-11-15,9.13,9.5,9.13,9.13,9280,1.61828487719849,1.68386706827882,1.61828487719849,1.61828487719849,52355.6767994242,0.0,1.0
1994-11-16,8.87,9.25,8.75,9.13,53800,1.57220009427718,1.63955477700833,1.55093019446734,1.61828487719849,303527.522824247,0.0,1.0
1994-11-17,8.75,9.25,8.75,9.0,23680,1.55093019446734,1.63955477700833,1.55093019446734,1.59524248573783,133597.244246806,0.0,1.0
1994-11-18,9.0,9.25,8.25,8.75,20400,1.59524248573783,1.63955477700833,1.46230561192635,1.55093019446734,115092.220550458,0.0,1.0
1994-11-21,8.5,9.25,8.25,8.25,18200,1.50661790319684,1.63955477700833,1.46230561192635,1.46230561192635,102680.314412664,0.0,1.0
1994-11-22,9.0,9.25,8.37,8.63,24880,1.59524248573783,1.63955477700833,1.48357551173619,1.5296602946575,140367.374867422,0.0,1.0
1994-11-23,9.0,9.0,8.25,9.0,2080,1.59524248573783,1.59524248573783,1.46230561192635,1.59524248573783,11734.893075733,0.0,1.0
1994-11-25,9.0,9.0,8.25,8.56,11200,1.59524248573783,1.59524248573783,1.46230561192635,1.51725285310176,63187.8857924086,0.0,1.0
1994-11-28,8.75,9.0,8.25,8.25,16000,1.55093019446734,1.59524248573783,1.46230561192635,1.46230561192635,90268.4082748691,0.0,1.0
1994-11-29,8.5,9.0,8.25,8.25,11480,1.50661790319684,1.59524248573783,1.46230561192635,1.46230561192635,64767.5829372188,0.0,1.0
1994-11-30,8.63,8.75,8.37,8.5,17280,1.5296602946575,1.55093019446734,1.48357551173619,1.50661790319684,97489.8809368588,0.0,1.0
1994-12-01,8.75,8.75,8.25,8.25,7680,1.55093019446734,1.55093019446734,1.46230561192635,1.46230561192635,43328.8359719372,0.0,1.0
1994-12-02,8.25,8.75,8.0,8.25,41400,1.46230561192635,1.55093019446734,1.41799332065585,1.46230561192635,233569.506411224,0.0,1.0
1994-12-05,8.5,8.5,8.0,8.5,14080,1.50661790319684,1.50661790319684,1.41799332065585,1.50661790319684,79436.1992818851,0.0,1.0
1994-12-06,8.5,8.5,7.75,8.0,30600,1.50661790319684,1.50661790319684,1.37368102938536,1.41799332065585,172638.330825688,0.0,1.0
1994-12-07,8.5,8.5,8.0,8.0,12000,1.50661790319684,1.50661790319684,1.41799332065585,1.41799332065585,67701.306206152,0.0,1.0
1994-12-08,8.25,8.5,7.62,8.0,8600,1.46230561192635,1.50661790319684,1.3506386379247,1.41799332065585,48519.2694477421,0.0,1.0
1994-12-09,8.25,8.25,7.88,8.25,2800,1.46230561192635,1.46230561192635,1.39672342084601,1.46230561192635,15796.9714481021,0.0,1.0
1994-12-12,8.25,8.25,7.5,7.62,23800,1.46230561192635,1.46230561192635,1.32936873811486,1.3506386379247,134274.257308868,0.0,1.0
1994-12-13,8.25,8.25,7.5,7.5,800,1.46230561192635,1.46230561192635,1.32936873811486,1.32936873811486,4513.42041374345,0.0,1.0
1994-12-14,8.12,8.12,7.62,7.62,14000,1.43926322046569,1.43926322046569,1.3506386379247,1.3506386379247,78984.8572405106,0.0,1.0
1994-12-15,8.12,8.12,7.62,7.62,2080,1.43926322046569,1.43926322046569,1.3506386379247,1.3506386379247,11734.893075733,0.0,1.0
1994-12-16,8.25,8.25,7.62,8.12,5800,1.46230561192635,1.46230561192635,1.3506386379247,1.43926322046569,32722.29799964,0.0,1.0
1994-12-19,8.25,8.5,8.0,8.5,13600,1.46230561192635,1.50661790319684,1.41799332065585,1.50661790319684,76728.1470336387,0.0,1.0
1994-12-20,8.12,8.5,8.0,8.0,24800,1.43926322046569,1.50661790319684,1.41799332065585,1.41799332065585,139916.032826047,0.0,1.0
1994-12-21,8.63,8.63,8.12,8.12,23800,1.5296602946575,1.5296602946575,1.43926322046569,1.43926322046569,134274.257308868,0.0,1.0
1994-12-22,8.63,8.63,8.25,8.63,6800,1.5296602946575,1.5296602946575,1.46230561192635,1.5296602946575,38364.0735168194,0.0,1.0
1994-12-23,8.87,8.87,8.25,8.63,12680,1.57220009427718,1.57220009427718,1.46230561192635,1.5296602946575,71537.7135578337,0.0,1.0
1994-12-27,8.75,8.87,8.25,8.87,28200,1.55093019446734,1.57220009427718,1.46230561192635,1.57220009427718,159098.069584457,0.0,1.0
1994-12-28,8.5,9.0,8.25,8.25,19200,1.50661790319684,1.59524248573783,1.46230561192635,1.46230561192635,108322.089929843,0.0,1.0
1994-12-29,8.5,9.25,8.5,8.5,73680,1.50661790319684,1.63955477700833,1.50661790319684,1.50661790319684,415686.020105774,0.0,1.0
1994-12-30,8.56,8.75,8.5,8.5,34600,1.51725285310176,1.55093019446734,1.50661790319684,1.50661790319684,195205.432894405,0.0,1.0
1995-01-03,9.25,9.25,8.5,8.75,22480,1.63955477700833,1.63955477700833,1.50661790319684,1.55093019446734,126827.113626191,0.0,1.0
1995-01-04,9.5,9.5,8.75,9.13,16800,1.68386706827882,1.68386706827882,1.55093019446734,1.61828487719849,94781.8286886129,0.0,1.0
1995-01-05,9.5,9.5,9.0,9.0,2080,1.68386706827882,1.68386706827882,1.59524248573783,1.59524248573783,11734.893075733,0.0,1.0
1995-01-06,9.38,9.5,9.0,9.5,9480,1.66259716846899,1.68386706827882,1.59524248573783,1.68386706827882,53484.0319028599,0.0,1.0
1995-01-09,9.13,9.5,9.0,9.25,5280,1.61828487719849,1.68386706827882,1.59524248573783,1.63955477700833,29788.5747307069,0.0,1.0
1995-01-10,9.25,9.25,9.0,9.0,2600,1.63955477700833,1.63955477700833,1.59524248573783,1.59524248573783,14668.6163446662,0.0,1.0
1995-01-11,8.75,9.25,8.75,8.75,9480,1.55093019446734,1.63955477700833,1.55093019446734,1.55093019446734,53484.03190286,0.0,1.0
1995-01-12,9.25,9.25,8.75,8.75,4280,1.63955477700833,1.63955477700833,1.55093019446734,1.55093019446734,24146.7992135275,0.0,1.0
1995-01-13,8.87,9.25,8.75,8.75,4080,1.57220009427718,1.63955477700833,1.55093019446734,1.55093019446734,23018.4441100916,0.0,1.0
1995-01-16,8.75,9.25,8.75,9.25,1680,1.55093019446734,1.63955477700833,1.55093019446734,1.63955477700833,9478.18286886126,0.0,1.0
1995-01-17,9.5,9.5,8.75,8.75,26880,1.68386706827882,1.68386706827882,1.55093019446734,1.55093019446734,151650.925901781,0.0,1.0
1995-01-18,9.75,9.75,9.0,9.25,19480,1.72817935954932,1.72817935954932,1.59524248573783,1.63955477700833,109901.787074653,0.0,1.0
1995-01-19,9.0,9.75,9.0,9.75,2480,1.59524248573783,1.72817935954932,1.59524248573783,1.72817935954932,13991.6032826048,0.0,1.0
1995-01-20,9.25,9.25,8.5,8.75,15200,1.63955477700833,1.63955477700833,1.50661790319684,1.55093019446734,85754.9878611257,0.0,1.0
1995-01-23,8.5,8.56,8.5,8.5,1600,1.50661790319684,1.51725285310176,1.50661790319684,1.50661790319684,9026.84082748694,0.0,1.0
1995-01-24,8.5,9.13,8.5,8.5,4400,1.50661790319684,1.61828487719849,1.50661790319684,1.50661790319684,24823.8122755891,0.0,1.0
1995-01-25,8.5,8.63,8.5,8.63,1680,1.50661790319684,1.5296602946575,1.50661790319684,1.5296602946575,9478.18286886129,0.0,1.0
1995-01-26,8.5,9.0,8.5,8.5,6280,1.50661790319684,1.59524248573783,1.50661790319684,1.50661790319684,35430.3502478862,0.0,1.0
1995-01-27,8.56,8.75,8.5,8.5,6000,1.51725285310176,1.55093019446734,1.50661790319684,1.50661790319684,33850.653103076,0.0,1.0
1995-01-30,8.5,8.75,8.0,8.5,26000,1.50661790319684,1.55093019446734,1.41799332065585,1.50661790319684,146686.163446663,0.0,1.0
1995-01-31,8.5,8.5,8.0,8.25,7400,1.50661790319684,1.50661790319684,1.41799332065585,1.46230561192635,41749.1388271271,0.0,1.0
1995-02-01,8.75,8.75,8.0,8.0,2680,1.55093019446734,1.55093019446734,1.41799332065585,1.41799332065585,15119.9583860406,0.0,1.0
1995-02-02,8.75,8.75,8.0,8.5,1000,1.55093019446734,1.55093019446734,1.41799332065585,1.50661790319684,5641.77551717932,0.0,1.0
1995-02-03,8.75,8.75,8.0,8.0,3800,1.55093019446734,1.55093019446734,1.41799332065585,1.41799332065585,21438.7469652814,0.0,1.0
1995-02-06,8.5,8.75,8.25,8.25,5480,1.50661790319684,1.55093019446734,1.46230561192635,1.46230561192635,30916.9298341428,0.0,1.0
1995-02-07,8.75,8.75,8.25,8.75,6400,1.55093019446734,1.55093019446734,1.46230561192635,1.55093019446734,36107.3633099477,0.0,1.0
1995-02-08,8.75,8.75,8.5,8.5,8080,1.55093019446734,1.55093019446734,1.50661790319684,1.50661790319684,45585.5461788089,0.0,1.0
1995-02-09,8.5,8.87,8.5,8.87,69800,1.50661790319684,1.57220009427718,1.50661790319684,1.57220009427718,393795.931099118,0.0,1.0
1995-02-10,8.75,9.0,8.5,8.5,11080,1.55093019446734,1.59524248573783,1.50661790319684,1.50661790319684,62510.8727303469,0.0,1.0
1995-02-13,8.75,8.87,8.5,8.5,9200,1.55093019446734,1.57220009427718,1.50661790319684,1.50661790319684,51904.3347580497,0.0,1.0
1995-02-14,9.0,9.5,8.75,8.75,30000,1.59524248573783,1.68386706827882,1.55093019446734,1.55093019446734,169253.26551538,0.0,1.0
1995-02-15,9.0,9.5,8.75,8.75,7400,1.59524248573783,1.68386706827882,1.55093019446734,1.55093019446734,41749.1388271271,0.0,1.0
1995-02-16,8.75,9.5,8.75,8.75,5080,1.55093019446734,1.68386706827882,1.55093019446734,1.55093019446734,28660.2196272709,0.0,1.0
1995-02-17,8.75,9.5,8.75,8.75,24400,1.55093019446734,1.68386706827882,1.55093019446734,1.55093019446734,137659.322619175,0.0,1.0
1995-02-21,9.25,9.25,8.75,8.75,14200,1.63955477700833,1.63955477700833,1.55093019446734,1.55093019446734,80113.2123439464,0.0,1.0
1995-02-22,8.75,8.75,8.75,8.75,280,1.55093019446734,1.55093019446734,1.55093019446734,1.55093019446734,1579.69714481021,0.0,1.0
1995-02-23,9.13,9.13,8.75,8.75,3880,1.61828487719849,1.61828487719849,1.55093019446734,1.55093019446734,21890.0890066558,0.0,1.0
1995-02-24,8.87,9.25,8.75,8.75,13200,1.57220009427718,1.63955477700833,1.55093019446734,1.55093019446734,74471.4368267669,0.0,1.0
1995-02-27,8.75,9.0,8.75,8.75,38000,1.55093019446734,1.59524248573783,1.55093019446734,1.55093019446734,214387.469652814,0.0,1.0
1995-02-28,9.0,9.0,8.75,8.75,2280,1.59524248573783,1.59524248573783,1.55093019446734,1.55093019446734,12863.2481791689,0.0,1.0
1995-03-01,8.75,8.87,8.75,8.75,5200,1.55093019446734,1.57220009427718,1.55093019446734,1.55093019446734,29337.2326893325,0.0,1.0
1995-03-02,8.75,8.87,8.75,8.75,7800,1.55093019446734,1.57220009427718,1.55093019446734,1.55093019446734,44005.8490339987,0.0,1.0
1995-03-03,8.63,8.63,8.63,8.63,1800,1.5296602946575,1.5296602946575,1.5296602946575,1.5296602946575,10155.1959309228,0.0,1.0
1995-03-06,8.75,8.75,8.75,8.75,1400,1.55093019446734,1.55093019446734,1.55093019446734,1.55093019446734,7898.48572405105,0.0,1.0
1995-03-07,8.69,8.75,8.5,8.75,18080,1.54029524456242,1.55093019446734,1.50661790319684,1.55093019446734,102003.301350602,0.0,1.0
1995-03-08,8.25,8.75,8.25,8.75,10800,1.46230561192635,1.55093019446734,1.46230561192635,1.55093019446734,60931.1755855366,0.0,1.0
1995-03-09,8.5,8.5,8.0,8.25,14000,1.50661790319684,1.50661790319684,1.41799332065585,1.46230561192635,78984.8572405107,0.0,1.0
1995-03-10,8.25,8.25,7.75,8.25,18280,1.46230561192635,1.46230561192635,1.37368102938536,1.46230561192635,103131.656454038,0.0,1.0
1995-03-13,8.25,8.25,7.75,7.75,2680,1.46230561192635,1.46230561192635,1.37368102938536,1.37368102938536,15119.9583860406,0.0,1.0
1995-03-14,8.25,8.25,7.75,7.75,11680,1.46230561192635,1.46230561192635,1.37368102938536,1.37368102938536,65895.9380406544,0.0,1.0
1995-03-15,7.75,8.25,7.75,7.75,7880,1.37368102938536,1.46230561192635,1.37368102938536,1.37368102938536,44457.191075373,0.0,1.0
1995-03-16,8.5,8.5,7.75,7.75,3280,1.50661790319684,1.50661790319684,1.37368102938536,1.37368102938536,18505.0236963482,0.0,1.0
1995-03-17,8.5,8.5,7.75,8.5,6600,1.50661790319684,1.50661790319684,1.37368102938536,1.50661790319684,37235.7184133836,0.0,1.0
1995-03-20,8.5,8.5,7.75,7.75,3280,1.50661790319684,1.50661790319684,1.37368102938536,1.37368102938536,18505.0236963482,0.0,1.0
1995-03-21,8.5,8.5,7.88,7.88,5600,1.50661790319684,1.50661790319684,1.39672342084601,1.39672342084601,31593.9428962043,0.0,1.0
1995-03-22,8.5,8.5,7.88,7.88,3200,1.50661790319684,1.50661790319684,1.39672342084601,1.39672342084601,18053.6816549739,0.0,1.0
1995-03-23,8.5,8.5,7.88,7.88,3480,1.50661790319684,1.50661790319684,1.39672342084601,1.39672342084601,19633.3787997841,0.0,1.0
1995-03-24,7.0,8.0,6.75,7.75,128280,1.24074415557387,1.41799332065585,1.19643186430338,1.37368102938536,723726.963343764,0.0,1.0
1995-03-27,7.0,7.0,6.63,6.88,49200,1.24074415557387,1.24074415557387,1.17516196449354,1.21947425576403,277575.355445223,0.0,1.0
1995-03-28,7.0,7.0,6.5,6.63,13480,1.24074415557387,1.24074415557387,1.15211957303288,1.17516196449354,76051.1339715774,0.0,1.0
1995-03-29,7.0,7.0,6.5,6.63,21000,1.24074415557387,1.24074415557387,1.15211957303288,1.17516196449354,118477.285860766,0.0,1.0
1995-03-30,7.0,7.0,6.63,6.63,19680,1.24074415557387,1.24074415557387,1.17516196449354,1.17516196449354,111030.142178089,0.0,1.0
1995-03-31,6.75,6.75,6.25,6.63,19880,1.19643186430338,1.19643186430338,1.10780728176238,1.17516196449354,112158.497281525,0.0,1.0
1995-04-03,6.5,6.75,6.25,6.75,4280,1.15211957303288,1.19643186430338,1.10780728176238,1.19643186430338,24146.7992135275,0.0,1.0
1995-04-04,6.75,6.75,6.25,6.75,11080,1.19643186430338,1.19643186430338,1.10780728176238,1.19643186430338,62510.8727303467,0.0,1.0
1995-04-05,6.75,6.75,6.13,6.13,9400,1.19643186430338,1.19643186430338,1.08653738195255,1.08653738195255,53032.6898614855,0.0,1.0
1995-04-06,6.37,6.75,6.25,6.25,2480,1.12907718157222,1.19643186430338,1.10780728176238,1.10780728176238,13991.6032826048,0.0,1.0
1995-04-07,6.75,6.75,6.25,6.25,12400,1.19643186430338,1.19643186430338,1.10780728176238,1.10780728176238,69958.0164130234,0.0,1.0
1995-04-10,6.5,6.75,6.0,6.75,29280,1.15211957303288,1.19643186430338,1.06349499049189,1.19643186430338,165191.187143011,0.0,1.0
1995-04-11,6.63,6.63,6.0,6.0,12080,1.17516196449354,1.17516196449354,1.06349499049189,1.06349499049189,68152.6482475261,0.0,1.0
1995-04-12,7.5,7.5,6.25,6.63,17000,1.32936873811486,1.32936873811486,1.10780728176238,1.17516196449354,95910.1837920486,0.0,1.0
1995-04-13,7.12,7.5,6.63,6.75,4880,1.26201405538371,1.32936873811486,1.17516196449354,1.19643186430338,27531.8645238351,0.0,1.0
1995-04-17,6.88,7.0,6.75,6.81,20880,1.21947425576403,1.24074415557387,1.19643186430338,1.20706681420829,117800.272798705,0.0,1.0
1995-04-18,7.0,7.38,6.94,7.0,48800,1.24074415557387,1.30809883830502,1.23010920566895,1.24074415557387,275318.645238351,0.0,1.0
1995-04-19,7.12,7.38,7.0,7.0,6080,1.26201405538371,1.30809883830502,1.24074415557387,1.24074415557387,34301.9951444503,0.0,1.0
1995-04-20,7.25,7.25,6.88,7.0,5680,1.28505644684437,1.28505644684437,1.21947425576403,1.24074415557387,32045.2849375785,0.0,1.0
1995-04-21,7.25,7.25,6.88,6.88,3280,1.28505644684437,1.28505644684437,1.21947425576403,1.21947425576403,18505.0236963481,0.0,1.0
1995-04-24,7.25,7.25,6.88,6.88,13400,1.28505644684437,1.28505644684437,1.21947425576403,1.21947425576403,75599.7919302027,0.0,1.0
1995-04-25,7.38,7.38,6.63,6.63,13680,1.30809883830502,1.30809883830502,1.17516196449354,1.17516196449354,77179.4890750134,0.0,1.0
1995-04-26,6.88,7.38,6.63,6.63,6480,1.21947425576403,1.30809883830502,1.17516196449354,1.17516196449354,36558.7053513221,0.0,1.0
1995-04-27,7.5,7.5,6.88,7.5,13880,1.32936873811486,1.32936873811486,1.21947425576403,1.32936873811486,78307.8441784491,0.0,1.0
1995-04-28,8.0,8.12,6.75,6.75,13000,1.41799332065585,1.43926322046569,1.19643186430338,1.19643186430338,73343.0817233314,0.0,1.0
1995-05-01,8.0,8.12,7.5,7.5,16280,1.41799332065585,1.43926322046569,1.32936873811486,1.32936873811486,91848.1054196796,0.0,1.0
1995-05-02,8.25,8.25,7.62,7.62,16080,1.46230561192635,1.46230561192635,1.3506386379247,1.3506386379247,90719.7503162434,0.0,1.0
1995-05-03,8.12,8.12,7.62,8.12,5400,1.43926322046569,1.43926322046569,1.3506386379247,1.43926322046569,30465.5877927684,0.0,1.0
1995-05-04,8.12,8.12,7.62,7.62,19200,1.43926322046569,1.43926322046569,1.3506386379247,1.3506386379247,108322.089929843,0.0,1.0
1995-05-05,8.12,8.12,7.75,7.75,11880,1.43926322046569,1.43926322046569,1.37368102938536,1.37368102938536,67024.2931440904,0.0,1.0
1995-05-08,8.12,8.12,7.88,7.88,1800,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,10155.1959309228,0.0,1.0
1995-05-09,7.88,8.12,7.88,8.12,6000,1.39672342084601,1.43926322046569,1.39672342084601,1.43926322046569,33850.6531030761,0.0,1.0
1995-05-10,7.88,8.12,7.88,7.88,4600,1.39672342084601,1.43926322046569,1.39672342084601,1.39672342084601,25952.167379025,0.0,1.0
1995-05-11,8.12,8.12,7.88,8.12,8680,1.43926322046569,1.43926322046569,1.39672342084601,1.43926322046569,48970.6114891165,0.0,1.0
1995-05-12,8.12,8.12,7.88,7.88,14880,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,83949.6196956284,0.0,1.0
1995-05-15,8.12,8.12,7.88,7.88,3280,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,18505.0236963482,0.0,1.0
1995-05-16,8.12,8.12,7.88,7.88,14600,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,82369.9225508181,0.0,1.0
1995-05-17,8.25,8.25,7.88,7.88,8480,1.46230561192635,1.46230561192635,1.39672342084601,1.39672342084601,47842.2563856806,0.0,1.0
1995-05-18,7.88,8.25,7.88,7.88,8200,1.39672342084601,1.46230561192635,1.39672342084601,1.39672342084601,46262.5592408706,0.0,1.0
1995-05-19,8.0,8.0,7.88,7.88,31400,1.41799332065585,1.41799332065585,1.39672342084601,1.39672342084601,177151.751239431,0.0,1.0
1995-05-22,8.0,8.0,7.88,7.88,2400,1.41799332065585,1.41799332065585,1.39672342084601,1.39672342084601,13540.2612412304,0.0,1.0
1995-05-23,8.0,8.25,7.88,7.88,5800,1.41799332065585,1.46230561192635,1.39672342084601,1.39672342084601,32722.2979996401,0.0,1.0
1995-05-24,8.25,8.25,7.88,7.88,1600,1.46230561192635,1.46230561192635,1.39672342084601,1.39672342084601,9026.84082748691,0.0,1.0
1995-05-25,7.88,8.25,7.88,8.06,2400,1.39672342084601,1.46230561192635,1.39672342084601,1.42862827056077,13540.2612412304,0.0,1.0
1995-05-26,7.88,8.25,7.88,8.0,2880,1.39672342084601,1.46230561192635,1.39672342084601,1.41799332065585,16248.3134894765,0.0,1.0
1995-05-30,8.0,8.12,7.88,7.88,6080,1.41799332065585,1.43926322046569,1.39672342084601,1.39672342084601,34301.9951444504,0.0,1.0
1995-05-31,8.25,8.25,7.88,8.06,1480,1.46230561192635,1.46230561192635,1.39672342084601,1.42862827056077,8349.82776542539,0.0,1.0
1995-06-01,8.25,8.25,7.88,8.25,1200,1.46230561192635,1.46230561192635,1.39672342084601,1.46230561192635,6770.13062061518,0.0,1.0
1995-06-02,8.06,8.06,7.88,8.0,4200,1.42862827056077,1.42862827056077,1.39672342084601,1.41799332065585,23695.4571721532,0.0,1.0
1995-06-05,8.12,8.12,7.88,7.88,880,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,4964.76245511781,0.0,1.0
1995-06-06,8.12,8.12,7.88,8.12,19600,1.43926322046569,1.43926322046569,1.39672342084601,1.43926322046569,110578.800136715,0.0,1.0
1995-06-07,8.12,8.12,7.88,7.88,18800,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,106065.379722971,0.0,1.0
1995-06-08,8.12,8.12,7.88,7.88,4680,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,26403.5094203992,0.0,1.0
1995-06-09,8.12,8.12,7.88,7.88,1200,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,6770.13062061519,0.0,1.0
1995-06-12,8.12,8.12,7.88,7.88,7400,1.43926322046569,1.43926322046569,1.39672342084601,1.39672342084601,41749.138827127,0.0,1.0
1995-06-13,8.12,8.12,7.38,7.88,54480,1.43926322046569,1.43926322046569,1.30809883830502,1.39672342084601,307363.93017593,0.0,1.0
1995-06-14,8.12,8.12,7.75,8.12,8600,1.43926322046569,1.43926322046569,1.37368102938536,1.43926322046569,48519.2694477422,0.0,1.0
1995-06-15,8.12,8.12,7.5,8.12,12680,1.43926322046569,1.43926322046569,1.32936873811486,1.43926322046569,71537.7135578338,0.0,1.0
1995-06-16,8.12,8.12,7.5,8.12,21600,1.43926322046569,1.43926322046569,1.32936873811486,1.43926322046569,121862.351171073,0.0,1.0
1995-06-19,8.12,8.12,7.5,8.12,9400,1.43926322046569,1.43926322046569,1.32936873811486,1.43926322046569,53032.6898614857,0.0,1.0
1995-06-20,8.0,8.12,7.5,8.12,24600,1.41799332065585,1.43926322046569,1.32936873811486,1.43926322046569,138787.677722612,0.0,1.0
1995-06-21,8.0,8.0,7.75,7.75,30480,1.41799332065585,1.41799332065585,1.37368102938536,1.37368102938536,171961.317763626,0.0,1.0
1995-06-22,8.12,8.25,7.75,7.75,25800,1.43926322046569,1.46230561192635,1.37368102938536,1.37368102938536,145557.808343227,0.0,1.0
1995-06-23,8.06,8.06,7.88,7.88,7400,1.42862827056077,1.42862827056077,1.39672342084601,1.39672342084601,41749.138827127,0.0,1.0
1995-06-26,8.25,8.25,7.88,7.88,35280,1.46230561192635,1.46230561192635,1.39672342084601,1.39672342084601,199041.840246086,0.0,1.0
1995-06-27,8.37,8.5,7.88,7.88,8200,1.48357551173619,1.50661790319684,1.39672342084601,1.39672342084601,46262.5592408703,0.0,1.0
1995-06-28,8.31,8.5,8.0,8.37,4080,1.47294056183127,1.50661790319684,1.41799332065585,1.48357551173619,23018.4441100916,0.0,1.0
1995-06-29,8.12,8.5,8.12,8.5,2800,1.43926322046569,1.50661790319684,1.43926322046569,1.50661790319684,15796.9714481021,0.0,1.0
1995-06-30,8.12,8.63,8.12,8.12,10400,1.43926322046569,1.5296602946575,1.43926322046569,1.43926322046569,58674.465378665,0.0,1.0
1995-07-03,8.12,8.12,8.12,8.12,1400,1.43926322046569,1.43926322046569,1.43926322046569,1.43926322046569,7898.48572405106,0.0,1.0
1995-07-05,8.63,8.63,8.12,8.12,3600,1.5296602946575,1.5296602946575,1.43926322046569,1.43926322046569,20310.3918618456,0.0,1.0
1995-07-06,8.25,8.75,8.12,8.12,3800,1.46230561192635,1.55093019446734,1.43926322046569,1.43926322046569,21438.7469652814,0.0,1.0
1995-07-07,9.13,9.13,8.37,8.37,7880,1.61828487719849,1.61828487719849,1.48357551173619,1.48357551173619,44457.1910753731,0.0,1.0
1995-07-10,8.63,9.13,8.25,9.13,12600,1.5296602946575,1.61828487719849,1.46230561192635,1.61828487719849,71086.3715164595,0.0,1.0
1995-07-11,9.13,9.13,8.25,8.25,15600,1.61828487719849,1.61828487719849,1.46230561192635,1.46230561192635,88011.6980679976,0.0,1.0
1995-07-12,8.5,8.5,8.5,8.5,4880,1.50661790319684,1.50661790319684,1.50661790319684,1.50661790319684,27531.8645238352,0.0,1.0
1995-07-13,8.5,9.25,8.5,8.5,7280,1.50661790319684,1.63955477700833,1.50661790319684,1.50661790319684,41072.1257650656,0.0,1.0
1995-07-14,8.5,8.5,8.5,8.5,1600,1.50661790319684,1.50661790319684,1.50661790319684,1.50661790319684,9026.84082748694,0.0,1.0
1995-07-17,8.75,9.25,8.5,8.5,15000,1.55093019446734,1.63955477700833,1.50661790319684,1.50661790319684,84626.6327576898,0.0,1.0
1995-07-18,9.0,9.25,8.5,8.5,18600,1.59524248573783,1.63955477700833,1.50661790319684,1.50661790319684,104937.024619536,0.0,1.0
1995-07-19,9.25,9.25,9.0,9.0,17200,1.63955477700833,1.63955477700833,1.59524248573783,1.59524248573783,97038.5388954844,0.0,1.0
1995-07-20,9.0,9.25,8.75,8.75,29000,1.59524248573783,1.63955477700833,1.55093019446734,1.55093019446734,163611.489998201,0.0,1.0
1995-07-21,9.0,9.0,9.0,9.0,19480,1.59524248573783,1.59524248573783,1.59524248573783,1.59524248573783,109901.787074654,0.0,1.0
1995-07-24,9.25,9.25,8.63,9.0,4280,1.63955477700833,1.63955477700833,1.5296602946575,1.59524248573783,24146.7992135275,0.0,1.0
1995-07-25,9.13,9.25,8.63,8.94,11800,1.61828487719849,1.63955477700833,1.5296602946575,1.58460753583291,66572.9511027161,0.0,1.0
1995-07-26,9.62,10.0,8.63,8.63,54880,1.70513696808866,1.77249165081982,1.5296602946575,1.5296602946575,309620.640382802,0.0,1.0
1995-07-27,9.75,10.0,9.5,9.62,36680,1.72817935954932,1.77249165081982,1.68386706827882,1.70513696808866,206940.325970138,0.0,1.0
1995-07-28,11.63,11.75,9.75,10.25,118400,2.06140778990345,2.08267768971328,1.72817935954932,1.81680394209031,667986.221234031,0.0,1.0
1995-07-31,10.62,11.75,10.5,11.75,230800,1.88238613317064,2.08267768971328,1.86111623336081,2.08267768971328,1302121.78936499,0.0,1.0
1995-08-01,10.87,11.0,10.5,11.0,41280,1.92669842444114,1.9497408159018,1.86111623336081,1.9497408159018,232892.493349162,0.0,1.0
1995-08-02,10.5,10.5,10.5,10.5,11080,1.86111623336081,1.86111623336081,1.86111623336081,1.86111623336081,62510.8727303468,0.0,1.0
1995-08-03,10.75,10.75,10.5,10.5,39280,1.9054285246313,1.9054285246313,1.86111623336081,1.86111623336081,221608.942314804,0.0,1.0
1995-08-04,10.5,11.0,10.5,10.5,14800,1.86111623336081,1.9497408159018,1.86111623336081,1.86111623336081,83498.2776542538,0.0,1.0
1995-08-07,10.52,11.0,10.5,10.5,8800,1.86466121666245,1.9497408159018,1.86111623336081,1.86111623336081,49647.6245511779,0.0,1.0
1995-08-08,10.5,11.0,10.5,10.5,19000,1.86111623336081,1.9497408159018,1.86111623336081,1.86111623336081,107193.734826407,0.0,1.0
1995-08-09,10.0,11.0,10.0,10.5,18800,1.77249165081982,1.9497408159018,1.77249165081982,1.86111623336081,106065.379722971,0.0,1.0
1995-08-10,10.38,10.38,10.38,10.38,600,1.83984633355097,1.83984633355097,1.83984633355097,1.83984633355097,3385.06531030759,0.0,1.0
1995-08-11,10.0,10.0,10.0,10.0,1880,1.77249165081982,1.77249165081982,1.77249165081982,1.77249165081982,10606.5379722971,0.0,1.0
1995-08-14,10.75,10.75,10.25,10.62,6000,1.9054285246313,1.9054285246313,1.81680394209031,1.88238613317064,33850.653103076,0.0,1.0
1995-08-15,10.38,10.75,10.25,10.25,29400,1.83984633355097,1.9054285246313,1.81680394209031,1.81680394209031,165868.200205072,0.0,1.0
1995-08-16,10.5,11.0,10.25,10.25,7480,1.86111623336081,1.9497408159018,1.81680394209031,1.81680394209031,42200.4808685013,0.0,1.0
1995-08-17,10.5,10.62,10.25,10.25,19880,1.86111623336081,1.88238613317064,1.81680394209031,1.81680394209031,112158.497281525,0.0,1.0
1995-08-18,10.25,10.5,10.25,10.25,10280,1.81680394209031,1.86111623336081,1.81680394209031,1.81680394209031,57997.4523166035,0.0,1.0
1995-08-21,10.25,10.5,10.25,10.25,13480,1.81680394209031,1.86111623336081,1.81680394209031,1.81680394209031,76051.1339715773,0.0,1.0
1995-08-22,10.5,10.62,10.25,10.25,45880,1.86111623336081,1.88238613317064,1.81680394209031,1.81680394209031,258844.660728187,0.0,1.0
1995-08-23,11.0,11.0,11.0,11.0,2000,1.9497408159018,1.9497408159018,1.9497408159018,1.9497408159018,11283.5510343586,0.0,1.0
1995-08-24,11.63,11.63,10.38,11.0,45000,2.06140778990345,2.06140778990345,1.83984633355097,1.9497408159018,253879.898273069,0.0,1.0
1995-08-25,11.0,11.38,11.0,11.0,15280,1.9497408159018,2.01709549863295,1.9497408159018,1.9497408159018,86206.3299025,0.0,1.0
1995-08-28,11.19,11.38,11.0,11.0,11080,1.98341815726737,2.01709549863295,1.9497408159018,1.9497408159018,62510.872730347,0.0,1.0
1995-08-29,11.25,11.63,11.0,11.63,39600,1.99405310717229,2.06140778990345,1.9497408159018,2.06140778990345,223414.310480302,0.0,1.0
1995-08-30,11.63,11.63,11.25,11.25,5080,2.06140778990345,2.06140778990345,1.99405310717229,1.99405310717229,28660.2196272709,0.0,1.0
1995-08-31,11.75,11.75,11.25,11.25,70480,2.08267768971328,2.08267768971328,1.99405310717229,1.99405310717229,397632.338450799,0.0,1.0
1995-09-01,12.25,12.5,11.88,12.0,111680,2.17130227225427,2.21561456352477,2.10572008117394,2.12698998098378,630073.489758588,0.0,1.0
1995-09-05,12.0,12.63,12.0,12.0,55800,2.12698998098378,2.23865695498543,2.12698998098378,2.12698998098378,314811.073858606,0.0,1.0
1995-09-06,12.0,12.5,12.0,12.0,93080,2.12698998098378,2.21561456352477,2.12698998098378,2.12698998098378,525136.465139051,0.0,1.0
1995-09-07,12.0,12.5,12.0,12.25,31880,2.12698998098378,2.21561456352477,2.12698998098378,2.17130227225427,179859.803487677,0.0,1.0
1995-09-08,12.0,12.5,12.0,12.0,17480,2.12698998098378,2.21561456352477,2.12698998098378,2.12698998098378,98618.2360402945,0.0,1.0
1995-09-11,12.0,12.5,12.0,12.0,23800,2.12698998098378,2.21561456352477,2.12698998098378,2.12698998098378,134274.257308868,0.0,1.0
1995-09-12,12.25,12.25,11.75,12.0,67000,2.17130227225427,2.17130227225427,2.08267768971328,2.12698998098378,377998.959651015,0.0,1.0
1995-09-13,12.12,12.25,12.0,12.0,33800,2.14825988079362,2.17130227225427,2.12698998098378,2.12698998098378,190692.012480661,0.0,1.0
1995-09-14,12.12,12.25,12.0,12.25,19480,2.14825988079362,2.17130227225427,2.12698998098378,2.17130227225427,109901.787074653,0.0,1.0
1995-09-15,11.75,12.25,11.75,12.25,14400,2.08267768971328,2.17130227225427,2.08267768971328,2.17130227225427,81241.5674473824,0.0,1.0
1995-09-18,11.12,11.88,11.12,11.88,47480,1.97101071571163,2.10572008117394,1.97101071571163,2.10572008117394,267871.501555675,0.0,1.0
1995-09-19,11.5,11.5,11.0,11.5,21200,2.03836539844279,2.03836539844279,1.9497408159018,2.03836539844279,119605.640964202,0.0,1.0
1995-09-20,11.0,11.5,11.0,11.0,31280,1.9497408159018,2.03836539844279,1.9497408159018,1.9497408159018,176474.738177369,0.0,1.0
1995-09-21,11.12,11.25,10.5,10.75,15400,1.97101071571163,1.99405310717229,1.86111623336081,1.9054285246313,86883.3429645618,0.0,1.0
1995-09-22,11.0,11.0,11.0,11.0,80,1.9497408159018,1.9497408159018,1.9497408159018,1.9497408159018,451.342041374345,0.0,1.0
1995-09-25,11.0,11.0,10.5,10.5,14200,1.9497408159018,1.9497408159018,1.86111623336081,1.86111623336081,80113.2123439463,0.0,1.0
1995-09-26,10.87,10.87,10.5,10.87,6200,1.92669842444114,1.92669842444114,1.86111623336081,1.92669842444114,34979.0082065118,0.0,1.0
1995-09-27,11.25,11.25,10.62,10.87,68680,1.99405310717229,1.99405310717229,1.88238613317064,1.92669842444114,387477.142519877,0.0,1.0
1995-09-28,11.97,12.0,11.0,11.25,152600,2.12167250603132,2.12698998098378,1.9497408159018,1.99405310717229,860934.943921565,0.0,1.0
1995-09-29,12.25,12.25,11.75,12.0,107800,2.17130227225427,2.17130227225427,2.08267768971328,2.12698998098378,608183.400751932,0.0,1.0
1995-10-02,11.75,12.25,11.75,12.0,53480,2.08267768971328,2.17130227225427,2.08267768971328,2.12698998098378,301722.154658751,0.0,1.0
1995-10-03,11.63,12.0,11.5,12.0,21800,2.06140778990345,2.12698998098378,2.03836539844279,2.12698998098378,122990.706274509,0.0,1.0
1995-10-04,12.0,12.0,11.5,11.5,880,2.12698998098378,2.12698998098378,2.03836539844279,2.03836539844279,4964.7624551178,0.0,1.0
1995-10-05,12.0,12.0,11.5,12.0,18400,2.12698998098378,2.12698998098378,2.03836539844279,2.12698998098378,103808.6695161,0.0,1.0
1995-10-06,11.5,11.75,11.5,11.75,97400,2.03836539844279,2.08267768971328,2.03836539844279,2.08267768971328,549508.935373266,0.0,1.0
1995-10-09,10.75,11.5,10.0,11.5,42880,1.9054285246313,2.03836539844279,1.77249165081982,2.03836539844279,241919.33417665,0.0,1.0
1995-10-10,10.75,10.75,10.0,10.0,40480,1.9054285246313,1.9054285246313,1.77249165081982,1.77249165081982,228379.072935419,0.0,1.0
1995-10-11,10.75,11.75,10.0,10.75,45480,1.9054285246313,2.08267768971328,1.77249165081982,1.9054285246313,256587.950521316,0.0,1.0
1995-10-12,10.75,11.5,10.75,10.75,9680,1.9054285246313,2.03836539844279,1.9054285246313,1.9054285246313,54612.3870062959,0.0,1.0
1995-10-13,11.12,11.5,10.75,11.5,52800,1.97101071571163,2.03836539844279,1.9054285246313,2.03836539844279,297885.747307069,0.0,1.0
1995-10-16,11.12,11.12,11.0,11.0,27080,1.97101071571163,1.97101071571163,1.9497408159018,1.9497408159018,152779.281005216,0.0,1.0
1995-10-17,11.5,11.75,11.0,11.5,41480,2.03836539844279,2.08267768971328,1.9497408159018,2.03836539844279,234020.848452598,0.0,1.0
1995-10-18,11.38,11.75,11.38,11.75,20680,2.01709549863295,2.08267768971328,2.01709549863295,2.08267768971328,116671.917695268,0.0,1.0
1995-10-19,11.75,11.75,11.25,11.75,35600,2.08267768971328,2.08267768971328,1.99405310717229,2.08267768971328,200847.208411584,0.0,1.0
1995-10-20,11.25,11.31,11.25,11.25,3600,1.99405310717229,2.00468805707721,1.99405310717229,1.99405310717229,20310.3918618456,0.0,1.0
1995-10-23,11.25,11.5,11.0,11.25,21600,1.99405310717229,2.03836539844279,1.9497408159018,1.99405310717229,121862.351171074,0.0,1.0
1995-10-24,11.12,11.75,11.0,11.12,4080,1.97101071571163,2.08267768971328,1.9497408159018,1.97101071571163,23018.4441100917,0.0,1.0
1995-10-25,11.0,11.25,11.0,11.0,8680,1.9497408159018,1.99405310717229,1.9497408159018,1.9497408159018,48970.6114891165,0.0,1.0
1995-10-26,11.5,11.5,11.0,11.25,94680,2.03836539844279,2.03836539844279,1.9497408159018,1.99405310717229,534163.305966538,0.0,1.0
1995-10-27,11.25,11.25,10.5,11.0,11000,1.99405310717229,1.99405310717229,1.86111623336081,1.9497408159018,62059.5306889727,0.0,1.0
1995-10-30,11.0,11.0,10.25,10.5,16680,1.9497408159018,1.9497408159018,1.81680394209031,1.86111623336081,94104.815626551,0.0,1.0
1995-10-31,11.0,11.0,10.5,10.5,4080,1.9497408159018,1.9497408159018,1.86111623336081,1.86111623336081,23018.4441100916,0.0,1.0
1995-11-01,10.87,11.0,10.5,10.5,30480,1.92669842444114,1.9497408159018,1.86111623336081,1.86111623336081,171961.317763626,0.0,1.0
1995-11-02,11.0,11.0,10.5,10.5,1280,1.9497408159018,1.9497408159018,1.86111623336081,1.86111623336081,7221.47266198952,0.0,1.0
1995-11-03,11.0,11.0,11.0,11.0,0,1.9497408159018,1.9497408159018,1.9497408159018,1.9497408159018,0,0.0,1.0
1995-11-06,11.0,11.0,10.5,10.5,3680,1.9497408159018,1.9497408159018,1.86111623336081,1.86111623336081,20761.7339032199,0.0,1.0
1995-11-07,10.5,10.87,10.5,10.87,2280,1.86111623336081,1.92669842444114,1.86111623336081,1.92669842444114,12863.2481791688,0.0,1.0
1995-11-08,10.75,11.0,10.75,10.87,16480,1.9054285246313,1.9497408159018,1.9054285246313,1.92669842444114,92976.4605231154,0.0,1.0
1995-11-09,10.75,11.0,10.75,11.0,2080,1.9054285246313,1.9497408159018,1.9054285246313,1.9497408159018,11734.893075733,0.0,1.0
1995-11-10,10.75,11.0,10.75,10.75,18880,1.9054285246313,1.9497408159018,1.9054285246313,1.9054285246313,106516.721764346,0.0,1.0
1995-11-13,10.75,11.0,10.75,10.75,8000,1.9054285246313,1.9497408159018,1.9054285246313,1.9054285246313,45134.2041374346,0.0,1.0
1995-11-14,11.0,11.0,10.75,10.75,5080,1.9497408159018,1.9497408159018,1.9054285246313,1.9054285246313,28660.2196272709,0.0,1.0
1995-11-15,10.75,11.0,10.75,11.0,15080,1.9054285246313,1.9497408159018,1.9054285246313,1.9497408159018,85077.9747990643,0.0,1.0
1995-11-16,10.87,11.0,10.75,10.75,12400,1.92669842444114,1.9497408159018,1.9054285246313,1.9054285246313,69958.0164130236,0.0,1.0
1995-11-17,10.87,10.87,10.75,10.75,5080,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,28660.219627271,0.0,1.0
1995-11-20,11.0,11.0,10.75,11.0,10080,1.9497408159018,1.9497408159018,1.9054285246313,1.9497408159018,56869.0972131675,0.0,1.0
1995-11-21,10.5,10.87,10.5,10.75,15600,1.86111623336081,1.92669842444114,1.86111623336081,1.9054285246313,88011.6980679973,0.0,1.0
1995-11-22,10.75,11.0,10.5,10.5,60200,1.9054285246313,1.9497408159018,1.86111623336081,1.86111623336081,339634.886134196,0.0,1.0
1995-11-24,11.0,11.0,10.75,10.87,11600,1.9497408159018,1.9497408159018,1.9054285246313,1.92669842444114,65444.5959992801,0.0,1.0
1995-11-27,10.87,11.0,10.75,10.75,110400,1.92669842444114,1.9497408159018,1.9054285246313,1.9054285246313,622852.017096597,0.0,1.0
1995-11-28,10.75,11.0,10.75,11.0,15400,1.9054285246313,1.9497408159018,1.9054285246313,1.9497408159018,86883.3429645617,0.0,1.0
1995-11-29,10.75,11.0,10.75,10.87,101200,1.9054285246313,1.9497408159018,1.9054285246313,1.92669842444114,570947.682338548,0.0,1.0
1995-11-30,10.75,10.87,10.75,10.87,39280,1.9054285246313,1.92669842444114,1.9054285246313,1.92669842444114,221608.942314804,0.0,1.0
1995-12-01,10.75,10.87,10.75,10.75,23000,1.9054285246313,1.92669842444114,1.9054285246313,1.9054285246313,129760.836895125,0.0,1.0
1995-12-04,10.75,10.87,10.75,10.75,4080,1.9054285246313,1.92669842444114,1.9054285246313,1.9054285246313,23018.4441100917,0.0,1.0
1995-12-05,10.75,10.87,10.75,10.75,5480,1.9054285246313,1.92669842444114,1.9054285246313,1.9054285246313,30916.9298341427,0.0,1.0
1995-12-06,10.87,10.87,10.75,10.75,11280,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,63639.2278337828,0.0,1.0
1995-12-07,10.87,10.87,10.75,10.75,47080,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,265614.791348803,0.0,1.0
1995-12-08,10.87,11.0,10.81,10.87,32000,1.92669842444114,1.9497408159018,1.91606347453622,1.92669842444114,180536.816549738,0.0,1.0
1995-12-11,10.75,10.87,10.75,10.87,28400,1.9054285246313,1.92669842444114,1.9054285246313,1.92669842444114,160226.424687893,0.0,1.0
1995-12-12,10.75,10.75,10.75,10.75,1800,1.9054285246313,1.9054285246313,1.9054285246313,1.9054285246313,10155.1959309228,0.0,1.0
1995-12-13,10.87,10.87,10.75,10.75,56680,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,319775.836313724,0.0,1.0
1995-12-14,10.75,10.87,10.75,10.75,95800,1.9054285246313,1.92669842444114,1.9054285246313,1.9054285246313,540482.09454578,0.0,1.0
1995-12-15,10.87,10.87,10.75,10.75,46480,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,262229.726038495,0.0,1.0
1995-12-18,10.87,10.87,10.75,10.75,24400,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,137659.322619175,0.0,1.0
1995-12-19,10.62,10.87,10.5,10.87,60200,1.88238613317064,1.92669842444114,1.86111623336081,1.92669842444114,339634.886134196,0.0,1.0
1995-12-20,10.75,10.75,10.25,10.25,10480,1.9054285246313,1.9054285246313,1.81680394209031,1.81680394209031,59125.8074200394,0.0,1.0
1995-12-21,10.56,10.86,10.38,10.38,3080,1.87175118326573,1.92492593279032,1.83984633355097,1.83984633355097,17376.6685929123,0.0,1.0
1995-12-22,10.75,10.87,10.5,10.5,61000,1.9054285246313,1.92669842444114,1.86111623336081,1.86111623336081,344148.306547939,0.0,1.0
1995-12-26,10.62,10.87,10.5,10.5,34800,1.88238613317064,1.92669842444114,1.86111623336081,1.86111623336081,196333.787997841,0.0,1.0
1995-12-27,10.75,10.75,10.62,10.62,10800,1.9054285246313,1.9054285246313,1.88238613317064,1.88238613317064,60931.1755855368,0.0,1.0
1995-12-28,10.75,10.87,10.62,10.62,19600,1.9054285246313,1.92669842444114,1.88238613317064,1.88238613317064,110578.800136715,0.0,1.0
1995-12-29,10.81,10.87,10.62,10.62,74600,1.91606347453622,1.92669842444114,1.88238613317064,1.88238613317064,420876.453581578,0.0,1.0
1996-01-02,10.87,10.87,10.62,10.87,7800,1.92669842444114,1.92669842444114,1.88238613317064,1.92669842444114,44005.8490339987,0.0,1.0
1996-01-03,10.75,10.87,10.62,10.62,73000,1.9054285246313,1.92669842444114,1.88238613317064,1.88238613317064,411849.612754091,0.0,1.0
1996-01-04,10.87,11.0,10.62,10.87,22280,1.92669842444114,1.9497408159018,1.88238613317064,1.92669842444114,125698.758522755,0.0,1.0
1996-01-05,11.12,11.12,10.75,10.75,2400,1.97101071571163,1.97101071571163,1.9054285246313,1.9054285246313,13540.2612412304,0.0,1.0
1996-01-08,11.0,11.12,11.0,11.12,400,1.9497408159018,1.97101071571163,1.9497408159018,1.97101071571163,2256.71020687173,0.0,1.0
1996-01-09,10.75,11.0,10.75,11.0,3880,1.9054285246313,1.9497408159018,1.9054285246313,1.9497408159018,21890.0890066558,0.0,1.0
1996-01-10,10.87,11.0,10.75,11.0,8400,1.92669842444114,1.9497408159018,1.9054285246313,1.9497408159018,47390.9143443063,0.0,1.0
1996-01-11,11.0,11.0,10.75,10.75,600,1.9497408159018,1.9497408159018,1.9054285246313,1.9054285246313,3385.06531030759,0.0,1.0
1996-01-12,10.75,11.0,10.75,10.75,1400,1.9054285246313,1.9497408159018,1.9054285246313,1.9054285246313,7898.48572405106,0.0,1.0
1996-01-15,10.87,11.0,10.75,11.0,5800,1.92669842444114,1.9497408159018,1.9054285246313,1.9497408159018,32722.2979996401,0.0,1.0
1996-01-16,11.0,11.0,10.75,11.0,7200,1.9497408159018,1.9497408159018,1.9054285246313,1.9497408159018,40620.7837236911,0.0,1.0
1996-01-17,10.86,11.0,10.75,11.0,11400,1.92492593279032,1.9497408159018,1.9054285246313,1.9497408159018,64316.2408958443,0.0,1.0
1996-01-18,10.75,10.89,10.75,10.75,40200,1.9054285246313,1.93024340774278,1.9054285246313,1.9054285246313,226799.375790609,0.0,1.0
1996-01-19,10.75,10.87,10.75,10.75,24600,1.9054285246313,1.92669842444114,1.9054285246313,1.9054285246313,138787.677722611,0.0,1.0
1996-01-22,10.75,10.87,10.75,10.87,50800,1.9054285246313,1.92669842444114,1.9054285246313,1.92669842444114,286602.19627271,0.0,1.0
1996-01-23,10.87,10.87,10.75,10.75,8600,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,48519.2694477422,0.0,1.0
1996-01-24,10.75,10.87,10.75,10.87,46600,1.9054285246313,1.92669842444114,1.9054285246313,1.92669842444114,262906.739100557,0.0,1.0
1996-01-25,10.94,11.0,10.75,10.75,17880,1.93910586599688,1.9497408159018,1.9054285246313,1.9054285246313,100874.946247166,0.0,1.0
1996-01-26,10.87,11.0,10.87,10.87,20280,1.92669842444114,1.9497408159018,1.92669842444114,1.92669842444114,114415.207488397,0.0,1.0
1996-01-29,11.0,11.0,10.87,10.87,25680,1.9497408159018,1.9497408159018,1.92669842444114,1.92669842444114,144880.795281165,0.0,1.0
1996-01-30,10.97,10.97,10.87,10.87,10600,1.94442334094934,1.94442334094934,1.92669842444114,1.92669842444114,59802.8204821008,0.0,1.0
1996-01-31,11.0,11.0,10.87,10.87,26800,1.9497408159018,1.9497408159018,1.92669842444114,1.92669842444114,151199.583860406,0.0,1.0
1996-02-01,11.12,11.12,11.0,11.0,29400,1.97101071571163,1.97101071571163,1.9497408159018,1.9497408159018,165868.200205073,0.0,1.0
1996-02-02,11.12,11.12,11.0,11.12,24080,1.97101071571163,1.97101071571163,1.9497408159018,1.97101071571163,135853.954453678,0.0,1.0
1996-02-05,11.12,11.12,11.0,11.06,31280,1.97101071571163,1.97101071571163,1.9497408159018,1.96037576580672,176474.73817737,0.0,1.0
1996-02-06,11.5,11.75,11.25,11.75,18000,2.03836539844279,2.08267768971328,1.99405310717229,2.08267768971328,101551.959309228,0.0,1.0
1996-02-07,12.5,12.75,11.5,11.75,66680,2.21561456352477,2.25992685479526,2.03836539844279,2.08267768971328,376193.591485517,0.0,1.0
1996-02-08,14.5,14.75,13.5,13.75,213080,2.57011289368873,2.61442518495923,2.39286372860675,2.43717601987725,1202149.52720057,0.0,1.0
1996-02-09,16.12,16.75,14.25,14.75,201680,2.85725654112154,2.96892351512319,2.52580060241824,2.61442518495923,1137833.28630473,0.0,1.0
1996-02-12,16.0,16.25,15.5,16.25,169600,2.8359866413117,2.8802989325822,2.74736205877071,2.8802989325822,956845.127713615,0.0,1.0
1996-02-13,16.75,17.5,16.0,16.0,167880,2.96892351512319,3.10186038893468,2.8359866413117,2.8359866413117,947141.273824065,0.0,1.0
1996-02-14,17.12,17.25,16.75,17.25,71000,3.03450570620352,3.05754809766418,2.96892351512319,3.05754809766418,400566.061719733,0.0,1.0
1996-02-15,17.0,17.25,16.75,17.0,55880,3.01323580639369,3.05754809766418,2.96892351512319,3.01323580639369,315262.41589998,0.0,1.0
1996-02-16,17.0,17.25,17.0,17.25,54200,3.01323580639369,3.05754809766418,3.01323580639369,3.05754809766418,305784.233031119,0.0,1.0
1996-02-20,17.0,17.25,17.0,17.0,38200,3.01323580639369,3.05754809766418,3.01323580639369,3.01323580639369,215515.82475625,0.0,1.0
1996-02-21,19.25,19.25,17.0,17.0,171800,3.41204642782814,3.41204642782814,3.01323580639369,3.01323580639369,969257.033851409,0.0,1.0
1996-02-22,18.25,19.75,18.25,18.75,44200,3.23479726274616,3.50067101036914,3.23479726274616,3.32342184528715,249366.477859326,0.0,1.0
1996-02-23,18.75,18.75,18.0,18.25,67200,3.32342184528715,3.32342184528715,3.19048497147567,3.23479726274616,379127.314754451,0.0,1.0
1996-02-26,18.5,19.25,18.25,18.25,59880,3.27910955401666,3.41204642782814,3.23479726274616,3.23479726274616,337829.517968698,0.0,1.0
1996-02-27,19.0,19.0,18.25,18.25,16200,3.36773413655765,3.36773413655765,3.23479726274616,3.23479726274616,91396.7633783051,0.0,1.0
1996-02-28,18.75,18.75,17.75,18.25,17880,3.32342184528715,3.32342184528715,3.14617268020517,3.23479726274616,100874.946247166,0.0,1.0
1996-02-29,18.0,18.75,18.0,18.0,37400,3.19048497147567,3.32342184528715,3.19048497147567,3.19048497147567,211002.404342507,0.0,1.0
1996-03-01,18.0,18.75,18.0,18.0,9080,3.19048497147567,3.32342184528715,3.19048497147567,3.19048497147567,51227.3216959882,0.0,1.0
1996-03-04,19.0,19.75,18.0,18.5,105200,3.36773413655765,3.50067101036914,3.19048497147567,3.27910955401666,593514.784407265,0.0,1.0
1996-03-05,19.75,19.75,18.75,18.75,8800,3.50067101036914,3.50067101036914,3.32342184528715,3.32342184528715,49647.624551178,0.0,1.0
1996-03-06,20.0,20.75,18.75,18.75,80680,3.54498330163963,3.67792017545112,3.32342184528715,3.32342184528715,455178.448726028,0.0,1.0
1996-03-07,19.25,20.5,19.25,20.0,44600,3.41204642782814,3.63360788418062,3.41204642782814,3.54498330163963,251623.188066198,0.0,1.0
1996-03-08,19.13,19.5,18.5,18.75,43200,3.39077652801831,3.45635871909864,3.27910955401666,3.32342184528715,243724.702342147,0.0,1.0
1996-03-11,19.25,19.5,18.75,18.75,27080,3.41204642782814,3.45635871909864,3.32342184528715,3.32342184528715,152779.281005216,0.0,1.0
1996-03-12,18.75,19.5,18.75,19.5,6400,3.32342184528715,3.45635871909864,3.32342184528715,3.45635871909864,36107.3633099477,0.0,1.0
1996-03-13,20.5,20.5,18.75,18.75,30080,3.63360788418062,3.63360788418062,3.32342184528715,3.32342184528715,169704.607556754,0.0,1.0
1996-03-14,20.75,21.5,19.5,20.5,42800,3.67792017545112,3.8108570492626,3.45635871909864,3.63360788418062,241467.992135275,0.0,1.0
1996-03-15,20.5,21.25,20.25,21.25,18400,3.63360788418062,3.76654475799211,3.58929559291013,3.76654475799211,103808.6695161,0.0,1.0
1996-03-18,19.75,20.25,19.75,20.25,11000,3.50067101036914,3.58929559291013,3.50067101036914,3.58929559291013,62059.5306889725,0.0,1.0
1996-03-19,21.0,21.0,19.75,19.75,128600,3.72223246672161,3.72223246672161,3.50067101036914,3.50067101036914,725532.331509262,0.0,1.0
1996-03-20,21.0,21.25,20.25,21.0,8600,3.72223246672161,3.76654475799211,3.58929559291013,3.72223246672161,48519.2694477422,0.0,1.0
1996-03-21,20.25,20.25,20.25,20.25,1680,3.58929559291013,3.58929559291013,3.58929559291013,3.58929559291013,9478.18286886126,0.0,1.0
1996-03-22,21.25,21.5,20.5,20.5,33000,3.76654475799211,3.8108570492626,3.63360788418062,3.63360788418062,186178.592066918,0.0,1.0
1996-03-25,21.75,21.75,21.0,21.5,11800,3.8551693405331,3.8551693405331,3.72223246672161,3.8108570492626,66572.951102716,0.0,1.0
1996-03-26,20.88,21.62,20.88,20.88,14880,3.70096256691177,3.83212694907244,3.70096256691177,3.70096256691177,83949.6196956285,0.0,1.0
1996-03-27,20.5,22.0,20.5,20.88,39880,3.63360788418062,3.89948163180359,3.63360788418062,3.70096256691177,224994.007625112,0.0,1.0
1996-03-28,20.5,21.0,20.5,20.5,4800,3.63360788418062,3.72223246672161,3.63360788418062,3.63360788418062,27080.5224824608,0.0,1.0
1996-03-29,22.5,23.25,21.25,21.5,63800,3.98810621434458,4.12104308815607,3.76654475799211,3.8108570492626,359945.277996041,0.0,1.0
1996-04-01,23.0,23.25,22.25,23.25,23280,4.07673079688558,4.12104308815607,3.94379392307409,4.12104308815607,131340.534039935,0.0,1.0
1996-04-02,23.0,23.0,22.25,22.25,2080,4.07673079688558,4.07673079688558,3.94379392307409,3.94379392307409,11734.893075733,0.0,1.0
1996-04-03,21.25,22.63,21.25,22.63,56800,3.76654475799211,4.01114860580524,3.76654475799211,4.01114860580524,320452.849375785,0.0,1.0
1996-04-04,21.75,22.0,21.12,21.25,30000,3.8551693405331,3.89948163180359,3.74350236653145,3.76654475799211,169253.26551538,0.0,1.0
1996-04-08,21.0,21.25,20.5,20.75,22200,3.72223246672161,3.76654475799211,3.63360788418062,3.67792017545112,125247.416481381,0.0,1.0
1996-04-09,21.5,22.0,20.75,20.75,18200,3.8108570492626,3.89948163180359,3.67792017545112,3.67792017545112,102680.314412664,0.0,1.0
1996-04-10,21.5,22.0,21.25,21.25,7280,3.8108570492626,3.89948163180359,3.76654475799211,3.76654475799211,41072.1257650655,0.0,1.0
1996-04-11,22.5,22.75,21.0,21.0,47480,3.98810621434458,4.03241850561508,3.72223246672161,3.72223246672161,267871.501555675,0.0,1.0
1996-04-12,22.5,23.75,22.25,22.25,98000,3.98810621434458,4.20966767069706,3.94379392307409,3.94379392307409,552894.000683575,0.0,1.0
1996-04-15,22.63,23.25,22.5,23.25,43400,4.01114860580524,4.12104308815607,3.98810621434458,4.12104308815607,244853.057445583,0.0,1.0
1996-04-16,23.12,23.5,22.5,22.63,37480,4.09800069669541,4.16535537942657,3.98810621434458,4.01114860580524,211453.746383881,0.0,1.0
1996-04-17,23.5,23.5,22.75,22.87,341680,4.16535537942657,4.16535537942657,4.03241850561508,4.05368840542492,1927681.85870983,0.0,1.0
1996-04-18,22.75,23.12,22.75,23.0,65200,4.03241850561508,4.09800069669541,4.03241850561508,4.07673079688558,367843.763720092,0.0,1.0
1996-04-19,22.75,23.5,22.75,23.5,11000,4.03241850561508,4.16535537942657,4.03241850561508,4.16535537942657,62059.5306889726,0.0,1.0
1996-04-22,22.87,23.25,22.75,22.75,73600,4.05368840542492,4.12104308815607,4.03241850561508,4.03241850561508,415234.678064398,0.0,1.0
1996-04-23,22.75,23.25,22.75,23.25,42280,4.03241850561508,4.12104308815607,4.03241850561508,4.12104308815607,238534.268866342,0.0,1.0
1996-04-24,22.75,23.25,22.75,22.75,133480,4.03241850561508,4.12104308815607,4.03241850561508,4.03241850561508,753064.196033096,0.0,1.0
1996-04-25,22.25,23.0,21.75,22.75,44280,3.94379392307409,4.07673079688558,3.8551693405331,4.03241850561508,249817.8199007,0.0,1.0
1996-04-26,22.0,22.5,21.75,21.75,198080,3.89948163180359,3.98810621434458,3.8551693405331,3.8551693405331,1117522.89444288,0.0,1.0
1996-04-29,22.13,22.5,21.75,21.75,12800,3.92252402326425,3.98810621434458,3.8551693405331,3.8551693405331,72214.7266198954,0.0,1.0
1996-04-30,22.0,22.5,21.75,22.5,87000,3.89948163180359,3.98810621434458,3.8551693405331,3.98810621434458,490834.469994602,0.0,1.0
1996-05-01,23.0,23.0,21.75,22.5,121800,4.07673079688558,4.07673079688558,3.8551693405331,3.98810621434458,687168.257992441,0.0,1.0
1996-05-02,22.5,23.0,22.5,22.5,42200,3.98810621434458,4.07673079688558,3.98810621434458,3.98810621434458,238082.926824968,0.0,1.0
1996-05-03,24.75,25.0,22.75,22.87,391400,4.38691683577904,4.43122912704954,4.03241850561508,4.05368840542492,2208190.93742399,0.0,1.0
1996-05-06,25.25,26.0,24.75,24.75,110800,4.47554141832003,4.60847829213152,4.38691683577904,4.38691683577904,625108.72730347,0.0,1.0
1996-05-07,26.25,27.25,25.5,25.5,111280,4.65279058340202,4.830039748484,4.51985370959053,4.51985370959053,627816.779551715,0.0,1.0
1996-05-08,26.75,27.5,26.25,26.25,472680,4.74141516594301,4.87435203975449,4.65279058340202,4.65279058340202,2666754.45146032,0.0,1.0
1996-05-09,26.75,27.0,26.75,27.0,14600,4.74141516594301,4.7857274572135,4.74141516594301,4.7857274572135,82369.9225508181,0.0,1.0
1996-05-10,26.25,27.25,26.25,27.25,103000,4.65279058340202,4.830039748484,4.65279058340202,4.830039748484,581102.87826947,0.0,1.0
1996-05-13,27.25,27.5,26.25,26.75,135680,4.830039748484,4.87435203975449,4.65279058340202,4.74141516594301,765476.10217089,0.0,1.0
1996-05-14,26.75,27.5,26.75,27.5,30400,4.74141516594301,4.87435203975449,4.74141516594301,4.87435203975449,171509.975722251,0.0,1.0
1996-05-15,27.25,27.25,26.75,26.75,46000,4.830039748484,4.830039748484,4.74141516594301,4.74141516594301,259521.673790249,0.0,1.0
1996-05-16,27.0,27.25,26.75,27.25,17200,4.7857274572135,4.830039748484,4.74141516594301,4.830039748484,97038.5388954844,0.0,1.0
1996-05-17,27.0,27.25,26.75,27.25,38000,4.7857274572135,4.830039748484,4.74141516594301,4.830039748484,214387.469652814,0.0,1.0
1996-05-20,26.75,26.75,26.75,26.75,21480,4.74141516594301,4.74141516594301,4.74141516594301,4.74141516594301,121185.338109012,0.0,1.0
1996-05-21,26.25,27.0,26.25,26.75,76880,4.65279058340202,4.7857274572135,4.65279058340202,4.74141516594301,433739.701760746,0.0,1.0
1996-05-22,26.12,27.0,26.0,26.25,46800,4.62974819194136,4.7857274572135,4.60847829213152,4.65279058340202,264035.094203992,0.0,1.0
1996-05-23,25.5,26.75,25.5,26.0,28400,4.51985370959053,4.74141516594301,4.51985370959053,4.60847829213152,160226.424687893,0.0,1.0
1996-05-24,25.25,26.25,25.25,25.5,24800,4.47554141832003,4.65279058340202,4.47554141832003,4.51985370959053,139916.032826047,0.0,1.0
1996-05-28,26.25,26.25,25.25,25.25,45200,4.65279058340202,4.65279058340202,4.47554141832003,4.47554141832003,255008.253376505,0.0,1.0
1996-05-29,25.75,26.25,25.75,26.25,85000,4.56416600086102,4.65279058340202,4.56416600086102,4.65279058340202,479550.918960243,0.0,1.0
1996-05-30,25.5,26.25,25.25,25.25,42000,4.51985370959053,4.65279058340202,4.47554141832003,4.47554141832003,236954.571721532,0.0,1.0
1996-05-31,26.0,26.25,25.25,25.25,74880,4.60847829213152,4.65279058340202,4.47554141832003,4.47554141832003,422456.150726388,0.0,1.0
1996-06-03,25.75,26.25,25.5,25.5,14880,4.56416600086102,4.65279058340202,4.51985370959053,4.51985370959053,83949.6196956285,0.0,1.0
1996-06-04,25.0,26.25,24.5,26.25,109800,4.43122912704954,4.65279058340202,4.34260454450855,4.65279058340202,619466.95178629,0.0,1.0
1996-06-05,24.75,25.0,24.0,25.0,78800,4.38691683577904,4.43122912704954,4.25397996196756,4.43122912704954,444571.910753731,0.0,1.0
1996-06-06,24.5,25.0,24.0,24.0,92880,4.34260454450855,4.43122912704954,4.25397996196756,4.25397996196756,524008.110035615,0.0,1.0
1996-06-07,24.25,25.0,24.25,24.38,24200,4.29829225323805,4.43122912704954,4.29829225323805,4.32133464469871,136530.96751574,0.0,1.0
1996-06-10,23.75,24.75,23.5,24.75,52480,4.20966767069706,4.38691683577904,4.16535537942657,4.38691683577904,296080.379141571,0.0,1.0
1996-06-11,24.5,24.75,23.5,23.5,372800,4.34260454450855,4.38691683577904,4.16535537942657,4.16535537942657,2103253.91280445,0.0,1.0
1996-06-12,24.75,25.0,24.25,24.75,260600,4.38691683577904,4.43122912704954,4.29829225323805,4.38691683577904,1470246.69977693,0.0,1.0
1996-06-13,24.38,25.0,24.25,25.0,35000,4.32133464469871,4.43122912704954,4.29829225323805,4.43122912704954,197462.143101276,0.0,1.0
1996-06-14,24.25,25.0,24.25,24.75,242480,4.29829225323805,4.43122912704954,4.29829225323805,4.38691683577904,1368017.72740564,0.0,1.0
1996-06-17,24.87,25.5,24.38,24.38,187800,4.40818673558888,4.51985370959053,4.32133464469871,4.32133464469871,1059525.44212628,0.0,1.0
1996-06-18,25.25,25.5,25.0,25.0,111280,4.47554141832003,4.51985370959053,4.43122912704954,4.43122912704954,627816.779551716,0.0,1.0
1996-06-19,25.5,25.5,25.0,25.5,18000,4.51985370959053,4.51985370959053,4.43122912704954,4.51985370959053,101551.959309228,0.0,1.0
1996-06-20,24.56,25.5,24.5,25.5,130400,4.35323949441347,4.51985370959053,4.34260454450855,4.51985370959053,735687.527440183,0.0,1.0
1996-06-21,24.5,25.25,24.5,25.25,20880,4.34260454450855,4.47554141832003,4.34260454450855,4.47554141832003,117800.272798704,0.0,1.0
1996-06-24,24.38,25.25,24.25,24.5,23680,4.32133464469871,4.47554141832003,4.29829225323805,4.34260454450855,133597.244246806,0.0,1.0
1996-06-25,24.25,25.25,23.75,25.25,52800,4.29829225323805,4.47554141832003,4.20966767069706,4.47554141832003,297885.747307068,0.0,1.0
1996-06-26,23.75,24.25,23.75,24.25,22000,4.20966767069706,4.29829225323805,4.20966767069706,4.29829225323805,124119.061377945,0.0,1.0
1996-06-27,23.5,24.0,23.5,24.0,30880,4.16535537942657,4.25397996196756,4.16535537942657,4.25397996196756,174218.027970497,0.0,1.0
1996-06-28,24.0,24.0,23.5,24.0,65000,4.25397996196756,4.25397996196756,4.16535537942657,4.25397996196756,366715.408616656,0.0,1.0
1996-07-01,24.0,24.0,23.5,23.5,6480,4.25397996196756,4.25397996196756,4.16535537942657,4.16535537942657,36558.705351322,0.0,1.0
1996-07-02,23.5,24.0,23.5,24.0,20000,4.16535537942657,4.25397996196756,4.16535537942657,4.25397996196756,112835.510343586,0.0,1.0
1996-07-03,23.69,24.0,23.5,23.5,33800,4.19903272079214,4.25397996196756,4.16535537942657,4.16535537942657,190692.012480661,0.0,1.0
1996-07-05,23.0,23.38,23.0,23.0,7600,4.07673079688558,4.14408547961673,4.07673079688558,4.07673079688558,42877.4939305628,0.0,1.0
1996-07-08,22.13,23.12,21.75,23.0,91800,3.92252402326425,4.09800069669541,3.8551693405331,4.07673079688558,517914.992477062,0.0,1.0
1996-07-09,22.0,22.5,22.0,22.0,100480,3.89948163180359,3.98810621434458,3.89948163180359,3.89948163180359,566885.603966179,0.0,1.0
1996-07-10,22.25,22.5,22.0,22.0,28880,3.94379392307409,3.98810621434458,3.89948163180359,3.89948163180359,162934.476936139,0.0,1.0
1996-07-11,21.0,22.25,19.75,22.25,77600,3.72223246672161,3.94379392307409,3.50067101036914,3.94379392307409,437801.780133116,0.0,1.0
1996-07-12,21.5,21.75,20.75,21.0,45280,3.8108570492626,3.8551693405331,3.67792017545112,3.72223246672161,255459.59541788,0.0,1.0
1996-07-15,20.5,21.5,20.5,21.5,16000,3.63360788418062,3.8108570492626,3.63360788418062,3.8108570492626,90268.4082748692,0.0,1.0
1996-07-16,20.5,21.25,18.0,20.5,168800,3.63360788418062,3.76654475799211,3.19048497147567,3.63360788418062,952331.707299871,0.0,1.0
1996-07-17,20.56,21.5,20.5,20.75,48000,3.64424283408554,3.8108570492626,3.63360788418062,3.67792017545112,270805.224824608,0.0,1.0
1996-07-18,21.0,21.0,20.5,21.0,171200,3.72223246672161,3.72223246672161,3.63360788418062,3.72223246672161,965871.968541101,0.0,1.0
1996-07-19,21.0,21.25,20.5,21.0,169880,3.72223246672161,3.76654475799211,3.63360788418062,3.72223246672161,958424.824858424,0.0,1.0
1996-07-22,20.75,21.5,20.75,20.75,81480,3.67792017545112,3.8108570492626,3.67792017545112,3.67792017545112,459691.869139771,0.0,1.0
1996-07-23,20.25,21.5,19.75,21.5,89600,3.58929559291013,3.8108570492626,3.50067101036914,3.8108570492626,505503.086339267,0.0,1.0
1996-07-24,20.88,21.25,19.25,19.5,56680,3.70096256691177,3.76654475799211,3.41204642782814,3.45635871909864,319775.836313725,0.0,1.0
1996-07-25,20.75,21.25,20.62,21.12,38680,3.67792017545112,3.76654475799211,3.65487778399046,3.74350236653145,218223.877004496,0.0,1.0
1996-07-26,20.88,21.0,20.75,21.0,10200,3.70096256691177,3.72223246672161,3.67792017545112,3.72223246672161,57546.1102752292,0.0,1.0
1996-07-29,20.5,21.25,20.25,21.0,44200,3.63360788418062,3.76654475799211,3.58929559291013,3.72223246672161,249366.477859326,0.0,1.0
1996-07-30,21.25,22.0,21.0,21.25,96200,3.76654475799211,3.89948163180359,3.72223246672161,3.76654475799211,542738.804752651,0.0,1.0
1996-07-31,21.0,21.5,21.0,21.0,17400,3.72223246672161,3.8108570492626,3.72223246672161,3.72223246672161,98166.8939989203,0.0,1.0
1996-08-01,21.25,21.5,21.0,21.5,48200,3.76654475799211,3.8108570492626,3.72223246672161,3.8108570492626,271933.579928043,0.0,1.0
1996-08-02,20.5,21.5,20.25,21.5,18200,3.63360788418062,3.8108570492626,3.58929559291013,3.8108570492626,102680.314412664,0.0,1.0
1996-08-05,20.0,21.0,19.62,21.0,39200,3.54498330163963,3.72223246672161,3.47762861890848,3.72223246672161,221157.60027343,0.0,1.0
1996-08-06,20.25,20.25,19.5,20.0,11000,3.58929559291013,3.58929559291013,3.45635871909864,3.54498330163963,62059.5306889725,0.0,1.0
1996-08-07,20.37,20.5,20.0,20.5,8480,3.61056549271996,3.63360788418062,3.54498330163963,3.63360788418062,47842.2563856807,0.0,1.0
1996-08-08,20.25,20.5,20.0,20.5,43480,3.58929559291013,3.63360788418062,3.54498330163963,3.63360788418062,245304.399486957,0.0,1.0
1996-08-09,20.0,20.25,19.25,19.75,12000,3.54498330163963,3.58929559291013,3.41204642782814,3.50067101036914,67701.3062061519,0.0,1.0
1996-08-12,18.75,19.0,18.25,18.5,78200,3.32342184528715,3.36773413655765,3.23479726274616,3.27910955401666,441186.845443424,0.0,1.0
1996-08-13,18.75,18.75,18.25,18.25,29080,3.32342184528715,3.32342184528715,3.23479726274616,3.23479726274616,164062.832039575,0.0,1.0
1996-08-14,19.25,19.25,18.25,18.75,112680,3.41204642782814,3.41204642782814,3.23479726274616,3.32342184528715,635715.265275767,0.0,1.0
1996-08-15,21.12,21.12,19.25,19.25,121880,3.74350236653145,3.74350236653145,3.41204642782814,3.41204642782814,687619.600033816,0.0,1.0
1996-08-16,21.25,22.5,21.0,21.25,86280,3.76654475799211,3.98810621434458,3.72223246672161,3.76654475799211,486772.391622232,0.0,1.0
1996-08-19,21.12,21.5,21.0,21.0,47200,3.74350236653145,3.8108570492626,3.72223246672161,3.72223246672161,266291.804410864,0.0,1.0
1996-08-20,21.25,21.25,20.5,21.25,32680,3.76654475799211,3.76654475799211,3.63360788418062,3.76654475799211,184373.22390142,0.0,1.0
1996-08-21,21.75,21.88,20.5,20.5,133080,3.8551693405331,3.87821173199376,3.63360788418062,3.63360788418062,750807.485826224,0.0,1.0
1996-08-22,22.37,22.75,21.5,21.5,117600,3.96506382288393,4.03241850561508,3.8108570492626,3.8108570492626,663472.800820288,0.0,1.0
1996-08-23,22.75,22.75,22.25,22.75,73880,4.03241850561508,4.03241850561508,3.94379392307409,4.03241850561508,416814.375209209,0.0,1.0
1996-08-26,24.5,25.75,22.25,22.25,110680,4.34260454450855,4.56416600086102,3.94379392307409,3.94379392307409,624431.714241407,0.0,1.0
1996-08-27,23.0,25.0,22.37,24.25,83400,4.07673079688558,4.43122912704954,3.96506382288393,4.29829225323805,470524.078132755,0.0,1.0
1996-08-28,23.0,23.0,22.37,23.0,41800,4.07673079688558,4.07673079688558,3.96506382288393,4.07673079688558,235826.216618096,0.0,1.0
1996-08-29,22.5,23.0,22.25,23.0,36480,3.98810621434458,4.07673079688558,3.94379392307409,4.07673079688558,205811.970866702,0.0,1.0
1996-08-30,22.63,24.0,22.37,22.75,123200,4.01114860580524,4.25397996196756,3.96506382288393,4.03241850561508,695066.743716493,0.0,1.0
1996-09-03,22.63,23.0,22.0,23.0,3280,4.01114860580524,4.07673079688558,3.89948163180359,4.07673079688558,18505.0236963482,0.0,1.0
1996-09-04,22.75,23.0,22.25,22.75,9280,4.03241850561508,4.07673079688558,3.94379392307409,4.03241850561508,52355.6767994241,0.0,1.0
1996-09-05,22.25,23.0,22.25,22.25,69880,3.94379392307409,4.07673079688558,3.94379392307409,3.94379392307409,394247.273140491,0.0,1.0
1996-09-06,20.37,22.25,20.0,22.25,44280,3.61056549271996,3.94379392307409,3.54498330163963,3.94379392307409,249817.819900701,0.0,1.0
1996-09-09,20.75,21.0,19.75,19.75,74400,3.67792017545112,3.72223246672161,3.50067101036914,3.50067101036914,419748.098478141,0.0,1.0
1996-09-10,20.5,20.5,19.75,20.25,65000,3.63360788418062,3.63360788418062,3.50067101036914,3.58929559291013,366715.408616656,0.0,1.0
1996-09-11,19.75,20.0,19.25,20.0,29680,3.50067101036914,3.54498330163963,3.41204642782814,3.54498330163963,167447.897349882,0.0,1.0
1996-09-12,19.5,19.75,19.25,19.75,67880,3.45635871909864,3.50067101036914,3.41204642782814,3.50067101036914,382963.722106133,0.0,1.0
1996-09-13,19.75,19.75,19.25,19.75,84680,3.50067101036914,3.50067101036914,3.41204642782814,3.50067101036914,477745.550794745,0.0,1.0
1996-09-16,19.75,19.75,19.13,19.75,62280,3.50067101036914,3.50067101036914,3.39077652801831,3.50067101036914,351369.779209928,0.0,1.0
1996-09-17,20.25,20.25,19.0,19.75,54200,3.58929559291013,3.58929559291013,3.36773413655765,3.50067101036914,305784.233031119,0.0,1.0
1996-09-18,22.0,22.13,20.25,20.25,210600,3.89948163180359,3.92252402326425,3.58929559291013,3.58929559291013,1188157.92391797,0.0,1.0
1996-09-19,21.75,22.25,19.38,20.75,160800,3.8551693405331,3.94379392307409,3.4350888192888,3.67792017545112,907197.503162435,0.0,1.0
1996-09-20,21.88,22.0,21.25,21.25,90000,3.87821173199376,3.89948163180359,3.76654475799211,3.76654475799211,507759.796546139,0.0,1.0
1996-09-23,22.0,22.0,21.5,21.62,34800,3.89948163180359,3.89948163180359,3.8108570492626,3.83212694907244,196333.787997841,0.0,1.0
1996-09-24,21.25,22.25,21.0,21.5,45480,3.76654475799211,3.94379392307409,3.72223246672161,3.8108570492626,256587.950521316,0.0,1.0
1996-09-25,20.5,21.5,20.5,21.0,37080,3.63360788418062,3.8108570492626,3.63360788418062,3.72223246672161,209197.036177009,0.0,1.0
1996-09-26,20.5,21.25,20.25,20.75,48400,3.63360788418062,3.76654475799211,3.58929559291013,3.67792017545112,273061.935031479,0.0,1.0
1996-09-27,19.75,20.25,19.0,19.75,53880,3.50067101036914,3.58929559291013,3.36773413655765,3.50067101036914,303978.864865622,0.0,1.0
1996-09-30,20.25,20.25,19.5,19.5,27800,3.58929559291013,3.58929559291013,3.45635871909864,3.45635871909864,156841.359377585,0.0,1.0
1996-10-01,19.38,20.25,18.75,20.25,24480,3.4350888192888,3.58929559291013,3.32342184528715,3.58929559291013,138110.66466055,0.0,1.0
1996-10-02,19.25,19.5,18.75,18.75,27680,3.41204642782814,3.45635871909864,3.32342184528715,3.32342184528715,156164.346315524,0.0,1.0
1996-10-03,19.5,19.5,18.81,19.25,34280,3.45635871909864,3.45635871909864,3.33405679519207,3.41204642782814,193400.064728907,0.0,1.0
1996-10-04,20.0,20.25,19.5,19.5,35600,3.54498330163963,3.58929559291013,3.45635871909864,3.45635871909864,200847.208411584,0.0,1.0
1996-10-07,19.75,20.5,19.5,20.25,25400,3.50067101036914,3.63360788418062,3.45635871909864,3.58929559291013,143301.098136355,0.0,1.0
1996-10-08,20.5,22.0,20.5,22.0,16000,3.63360788418062,3.89948163180359,3.63360788418062,3.89948163180359,90268.4082748692,0.0,1.0
1996-10-09,20.25,21.12,20.25,21.12,25400,3.58929559291013,3.74350236653145,3.58929559291013,3.74350236653145,143301.098136355,0.0,1.0
1996-10-10,20.25,20.75,20.25,20.25,18400,3.58929559291013,3.67792017545112,3.58929559291013,3.58929559291013,103808.669516099,0.0,1.0
1996-10-11,20.0,20.75,20.0,20.25,9880,3.54498330163963,3.67792017545112,3.54498330163963,3.58929559291013,55740.7421097317,0.0,1.0
1996-10-14,20.5,20.5,19.75,19.75,8080,3.63360788418062,3.63360788418062,3.50067101036914,3.50067101036914,45585.546178809,0.0,1.0
1996-10-15,20.25,20.5,19.75,19.75,12080,3.58929559291013,3.63360788418062,3.50067101036914,3.50067101036914,68152.6482475262,0.0,1.0
1996-10-16,20.0,20.25,19.5,20.25,14680,3.54498330163963,3.58929559291013,3.45635871909864,3.58929559291013,82821.2645921925,0.0,1.0
1996-10-17,20.0,20.0,19.38,20.0,4280,3.54498330163963,3.54498330163963,3.4350888192888,3.54498330163963,24146.7992135275,0.0,1.0
1996-10-18,17.63,19.75,17.0,19.25,117080,3.12490278039533,3.50067101036914,3.01323580639369,3.41204642782814,660539.077551356,0.0,1.0
1996-10-21,18.0,18.75,17.0,17.75,51800,3.19048497147567,3.32342184528715,3.01323580639369,3.14617268020517,292243.971789889,0.0,1.0
1996-10-22,18.5,18.5,17.75,18.0,28280,3.27910955401666,3.27910955401666,3.14617268020517,3.19048497147567,159549.411625831,0.0,1.0
1996-10-23,18.0,18.5,18.0,18.37,15880,3.19048497147567,3.27910955401666,3.19048497147567,3.256067162556,89591.3952128076,0.0,1.0
1996-10-24,18.25,18.5,18.12,18.12,7080,3.23479726274616,3.27910955401666,3.21175487128551,3.21175487128551,39943.7706616297,0.0,1.0
1996-10-25,19.25,19.87,18.5,18.5,35880,3.41204642782814,3.52194091017897,3.27910955401666,3.27910955401666,202426.905556394,0.0,1.0
1996-10-28,19.25,20.25,19.25,19.25,23400,3.41204642782814,3.58929559291013,3.41204642782814,3.41204642782814,132017.547101996,0.0,1.0
1996-10-29,18.0,19.25,18.0,19.25,20480,3.19048497147567,3.41204642782814,3.19048497147567,3.41204642782814,115543.562591833,0.0,1.0
1996-10-30,18.25,18.5,17.5,18.5,3000,3.23479726274616,3.27910955401666,3.10186038893468,3.27910955401666,16925.326551538,0.0,1.0
1996-10-31,17.63,18.25,17.25,17.5,16080,3.12490278039533,3.23479726274616,3.05754809766418,3.10186038893468,90719.7503162437,0.0,1.0
1996-11-01,17.0,17.63,16.5,17.63,55480,3.01323580639369,3.12490278039533,2.9246112238527,3.12490278039533,313005.705693109,0.0,1.0
1996-11-04,18.0,18.25,16.75,16.75,50400,3.19048497147567,3.23479726274616,2.96892351512319,2.96892351512319,284345.486065838,0.0,1.0
1996-11-05,18.37,18.75,17.75,17.75,22400,3.256067162556,3.32342184528715,3.14617268020517,3.14617268020517,126375.771584817,0.0,1.0
1996-11-06,19.0,19.13,18.0,18.75,14680,3.36773413655765,3.39077652801831,3.19048497147567,3.32342184528715,82821.2645921925,0.0,1.0
1996-11-07,19.13,19.13,18.5,19.13,23880,3.39077652801831,3.39077652801831,3.27910955401666,3.39077652801831,134725.599350242,0.0,1.0
1996-11-08,19.25,19.25,18.5,18.5,9800,3.41204642782814,3.41204642782814,3.27910955401666,3.27910955401666,55289.4000683575,0.0,1.0
1996-11-11,18.88,18.88,18.5,18.5,800,3.34646423674781,3.34646423674781,3.27910955401666,3.27910955401666,4513.42041374346,0.0,1.0
1996-11-12,18.25,19.25,18.25,18.5,18000,3.23479726274616,3.41204642782814,3.23479726274616,3.27910955401666,101551.959309228,0.0,1.0
1996-11-13,18.62,18.62,18.25,18.62,17800,3.3003794538265,3.3003794538265,3.23479726274616,3.3003794538265,100423.604205792,0.0,1.0
1996-11-14,18.5,18.5,17.75,18.12,46080,3.27910955401666,3.27910955401666,3.14617268020517,3.21175487128551,259973.015831623,0.0,1.0
1996-11-15,18.25,18.5,17.63,18.5,28080,3.23479726274616,3.27910955401666,3.12490278039533,3.27910955401666,158421.056522396,0.0,1.0
1996-11-18,17.25,18.0,16.75,17.5,33200,3.05754809766418,3.19048497147567,2.96892351512319,3.10186038893468,187306.947170354,0.0,1.0
1996-11-19,17.25,17.75,17.0,17.0,11200,3.05754809766418,3.14617268020517,3.01323580639369,3.01323580639369,63187.8857924085,0.0,1.0
1996-11-20,17.75,17.75,17.12,17.75,92680,3.14617268020517,3.14617268020517,3.03450570620352,3.14617268020517,522879.75493218,0.0,1.0
1996-11-21,18.62,18.88,17.5,17.75,60200,3.3003794538265,3.34646423674781,3.10186038893468,3.14617268020517,339634.886134195,0.0,1.0
1996-11-22,18.75,20.0,18.75,19.25,36400,3.32342184528715,3.54498330163963,3.32342184528715,3.41204642782814,205360.628825328,0.0,1.0
1996-11-25,19.0,19.38,18.75,19.38,11080,3.36773413655765,3.4350888192888,3.32342184528715,3.4350888192888,62510.8727303469,0.0,1.0
1996-11-26,19.62,20.25,19.0,19.25,66000,3.47762861890848,3.58929559291013,3.36773413655765,3.41204642782814,372357.184133835,0.0,1.0
1996-11-27,19.5,20.0,19.25,19.25,16600,3.45635871909864,3.54498330163963,3.41204642782814,3.41204642782814,93653.4735851768,0.0,1.0
1996-11-29,18.88,19.25,18.88,19.0,4200,3.34646423674781,3.41204642782814,3.34646423674781,3.36773413655765,23695.4571721532,0.0,1.0
1996-12-02,18.62,19.0,18.12,18.88,43680,3.3003794538265,3.36773413655765,3.21175487128551,3.34646423674781,246432.754590393,0.0,1.0
1996-12-03,18.25,19.0,18.25,18.25,10800,3.23479726274616,3.36773413655765,3.23479726274616,3.23479726274616,60931.1755855368,0.0,1.0
1996-12-04,18.0,18.5,18.0,18.0,12280,3.19048497147567,3.27910955401666,3.19048497147567,3.19048497147567,69281.0033509621,0.0,1.0
1996-12-05,18.25,18.5,18.0,18.0,47400,3.23479726274616,3.27910955401666,3.19048497147567,3.19048497147567,267420.1595143,0.0,1.0
1996-12-06,18.19,18.5,17.25,17.75,24280,3.22416231284124,3.27910955401666,3.05754809766418,3.14617268020517,136982.309557114,0.0,1.0
1996-12-09,16.0,17.88,15.75,17.88,150680,2.8359866413117,3.16921507166583,2.79167435004121,3.16921507166583,850102.734928582,0.0,1.0
1996-12-10,16.38,16.5,15.75,16.38,64680,2.90334132404286,2.9246112238527,2.79167435004121,2.90334132404286,364910.040451158,0.0,1.0
1996-12-11,15.13,15.75,14.75,15.25,75280,2.68177986769038,2.79167435004121,2.61442518495923,2.70304976750022,424712.86093326,0.0,1.0
1996-12-12,15.5,15.5,15.0,15.5,29600,2.74736205877071,2.74736205877071,2.65873747622972,2.74736205877071,166996.555308508,0.0,1.0
1996-12-13,15.5,15.5,14.62,15.0,54800,2.74736205877071,2.74736205877071,2.59138279349857,2.65873747622972,309169.298341427,0.0,1.0
1996-12-16,16.0,17.0,15.0,15.5,137880,2.8359866413117,3.01323580639369,2.65873747622972,2.74736205877071,777888.008308687,0.0,1.0
1996-12-17,17.37,17.63,16.0,16.0,33800,3.07881799747402,3.12490278039533,2.8359866413117,2.8359866413117,190692.012480661,0.0,1.0
1996-12-18,17.88,18.5,17.37,18.37,85400,3.16921507166583,3.27910955401666,3.07881799747402,3.256067162556,481807.629167114,0.0,1.0
1996-12-19,17.25,18.75,17.12,18.75,49880,3.05754809766418,3.32342184528715,3.03450570620352,3.32342184528715,281411.762796905,0.0,1.0
1996-12-20,17.25,17.88,17.0,17.5,14080,3.05754809766418,3.16921507166583,3.01323580639369,3.10186038893468,79436.1992818849,0.0,1.0
1996-12-23,17.25,17.88,16.38,17.88,64680,3.05754809766418,3.16921507166583,2.90334132404286,3.16921507166583,364910.040451159,0.0,1.0
1996-12-24,17.0,17.25,16.5,16.5,19280,3.01323580639369,3.05754809766418,2.9246112238527,2.9246112238527,108773.431971217,0.0,1.0
1996-12-26,16.5,17.0,16.0,17.0,41800,2.9246112238527,3.01323580639369,2.8359866413117,3.01323580639369,235826.216618095,0.0,1.0
1996-12-27,16.12,16.5,15.75,16.0,24200,2.85725654112154,2.9246112238527,2.79167435004121,2.8359866413117,136530.96751574,0.0,1.0
1996-12-30,15.94,16.12,15.75,15.75,73880,2.82535169140679,2.85725654112154,2.79167435004121,2.79167435004121,416814.375209208,0.0,1.0
1996-12-31,15.25,16.0,15.0,15.75,88480,2.70304976750022,2.8359866413117,2.65873747622972,2.79167435004121,499184.297760026,0.0,1.0
1997-01-02,15.5,15.5,14.75,15.0,11400,2.74736205877071,2.74736205877071,2.61442518495923,2.65873747622972,64316.2408958444,0.0,1.0
1997-01-03,16.5,16.5,15.25,15.5,44800,2.9246112238527,2.9246112238527,2.70304976750022,2.74736205877071,252751.543169633,0.0,1.0
1997-01-06,17.5,17.5,16.25,16.25,39200,3.10186038893468,3.10186038893468,2.8802989325822,2.8802989325822,221157.600273429,0.0,1.0
1997-01-07,17.0,17.5,16.25,17.5,42080,3.01323580639369,3.10186038893468,2.8802989325822,3.10186038893468,237405.913762906,0.0,1.0
1997-01-08,16.25,17.0,15.5,16.25,18880,2.8802989325822,3.01323580639369,2.74736205877071,2.8802989325822,106516.721764346,0.0,1.0
1997-01-09,16.5,16.5,15.5,16.25,21280,2.9246112238527,2.9246112238527,2.74736205877071,2.8802989325822,120056.983005576,0.0,1.0
1997-01-10,16.0,16.0,15.0,16.0,35480,2.8359866413117,2.8359866413117,2.65873747622972,2.8359866413117,200170.195349523,0.0,1.0
1997-01-13,16.25,16.25,15.5,15.5,10280,2.8802989325822,2.8802989325822,2.74736205877071,2.74736205877071,57997.4523166035,0.0,1.0
1997-01-14,15.75,16.25,15.5,16.25,33400,2.79167435004121,2.8802989325822,2.74736205877071,2.8802989325822,188435.302273789,0.0,1.0
1997-01-15,15.5,15.75,14.75,15.56,44200,2.74736205877071,2.79167435004121,2.61442518495923,2.75799700867563,249366.477859327,0.0,1.0
1997-01-16,15.75,15.75,15.0,15.0,28000,2.79167435004121,2.79167435004121,2.65873747622972,2.65873747622972,157969.714481021,0.0,1.0
1997-01-17,15.75,15.75,15.0,15.0,13880,2.79167435004121,2.79167435004121,2.65873747622972,2.65873747622972,78307.844178449,0.0,1.0
1997-01-20,15.38,15.75,15.0,15.0,10880,2.72609215896088,2.79167435004121,2.65873747622972,2.65873747622972,61382.517626911,0.0,1.0
1997-01-21,15.87,15.87,15.0,15.75,6880,2.81294424985105,2.81294424985105,2.65873747622972,2.79167435004121,38815.4155581937,0.0,1.0
1997-01-22,15.87,16.25,15.0,15.87,20280,2.81294424985105,2.8802989325822,2.65873747622972,2.81294424985105,114415.207488397,0.0,1.0
1997-01-23,15.75,16.75,15.5,16.75,38200,2.79167435004121,2.96892351512319,2.74736205877071,2.96892351512319,215515.82475625,0.0,1.0
1997-01-24,16.25,16.5,15.25,15.31,41280,2.8802989325822,2.9246112238527,2.70304976750022,2.71368471740514,232892.493349163,0.0,1.0
1997-01-27,16.5,16.5,15.5,16.25,6400,2.9246112238527,2.9246112238527,2.74736205877071,2.8802989325822,36107.3633099476,0.0,1.0
1997-01-28,16.25,17.5,15.75,16.75,43080,2.8802989325822,3.10186038893468,2.79167435004121,2.96892351512319,243047.689280085,0.0,1.0
1997-01-29,14.75,17.5,14.75,16.88,144400,2.61442518495923,3.10186038893468,2.61442518495923,2.99196590658385,814672.384680694,0.0,1.0
1997-01-30,13.25,15.0,11.0,15.0,225800,2.34855143733626,2.65873747622972,1.9497408159018,2.65873747622972,1273912.91177909,0.0,1.0
1997-01-31,12.5,13.75,11.5,13.25,40480,2.21561456352477,2.43717601987725,2.03836539844279,2.34855143733626,228379.072935419,0.0,1.0
1997-02-03,12.75,12.75,11.5,12.75,14480,2.25992685479526,2.25992685479526,2.03836539844279,2.25992685479526,81692.9094887568,0.0,1.0
1997-02-04,12.75,12.75,11.75,12.25,15480,2.25992685479526,2.25992685479526,2.08267768971328,2.17130227225427,87334.6850059361,0.0,1.0
1997-02-05,12.12,12.75,11.75,12.75,51200,2.14825988079362,2.25992685479526,2.08267768971328,2.25992685479526,288858.906479581,0.0,1.0
1997-02-06,12.75,12.75,11.75,12.37,19400,2.25992685479526,2.25992685479526,2.08267768971328,2.19257217206411,109450.445033279,0.0,1.0
1997-02-07,12.75,12.75,11.75,11.88,41480,2.25992685479526,2.25992685479526,2.08267768971328,2.10572008117394,234020.848452599,0.0,1.0
1997-02-10,11.88,13.25,11.75,12.0,60400,2.10572008117394,2.34855143733626,2.08267768971328,2.12698998098378,340763.241237631,0.0,1.0
1997-02-11,12.5,13.25,11.75,11.75,15800,2.21561456352477,2.34855143733626,2.08267768971328,2.08267768971328,89140.0531714333,0.0,1.0
1997-02-12,11.0,13.0,11.0,11.75,22200,1.9497408159018,2.30423914606576,1.9497408159018,2.08267768971328,125247.416481381,0.0,1.0
1997-02-13,12.0,12.0,11.0,12.0,12080,2.12698998098378,2.12698998098378,1.9497408159018,2.12698998098378,68152.6482475262,0.0,1.0
1997-02-14,12.0,12.0,11.0,11.38,20480,2.12698998098378,2.12698998098378,1.9497408159018,2.01709549863295,115543.562591833,0.0,1.0
1997-02-18,12.25,12.25,11.5,12.25,1800,2.17130227225427,2.17130227225427,2.03836539844279,2.17130227225427,10155.1959309228,0.0,1.0
1997-02-19,12.25,12.25,11.5,11.5,9080,2.17130227225427,2.17130227225427,2.03836539844279,2.03836539844279,51227.3216959884,0.0,1.0
1997-02-20,11.5,12.25,11.5,11.5,7800,2.03836539844279,2.17130227225427,2.03836539844279,2.03836539844279,44005.8490339987,0.0,1.0
1997-02-21,12.25,12.25,11.5,12.25,94680,2.17130227225427,2.17130227225427,2.03836539844279,2.17130227225427,534163.305966539,0.0,1.0
1997-02-24,12.75,12.75,11.5,12.25,153600,2.25992685479526,2.25992685479526,2.03836539844279,2.17130227225427,866576.719438746,0.0,1.0
1997-02-25,12.25,13.0,11.5,11.75,53280,2.17130227225427,2.30423914606576,2.03836539844279,2.08267768971328,300593.799555315,0.0,1.0
1997-02-26,13.0,13.0,11.5,12.25,23680,2.30423914606576,2.30423914606576,2.03836539844279,2.17130227225427,133597.244246806,0.0,1.0
1997-02-27,13.0,13.0,12.0,13.0,524400,2.30423914606576,2.30423914606576,2.12698998098378,2.30423914606576,2958547.08120884,0.0,1.0
1997-02-28,12.5,12.5,12.0,12.0,1200,2.21561456352477,2.21561456352477,2.12698998098378,2.12698998098378,6770.13062061519,0.0,1.0
1997-03-03,13.0,13.0,12.0,13.0,24800,2.30423914606576,2.30423914606576,2.12698998098378,2.30423914606576,139916.032826047,0.0,1.0
1997-03-04,12.5,12.5,11.75,12.5,23000,2.21561456352477,2.21561456352477,2.08267768971328,2.21561456352477,129760.836895124,0.0,1.0
1997-03-05,12.25,12.5,11.75,11.75,33480,2.17130227225427,2.21561456352477,2.08267768971328,2.08267768971328,188886.644315164,0.0,1.0
1997-03-06,12.25,12.25,12.25,12.25,0,2.17130227225427,2.17130227225427,2.17130227225427,2.17130227225427,0,0.0,1.0
1997-03-07,12.5,12.5,11.75,12.25,5280,2.21561456352477,2.21561456352477,2.08267768971328,2.17130227225427,29788.5747307068,0.0,1.0
1997-03-10,12.5,12.5,11.75,11.75,1200,2.21561456352477,2.21561456352477,2.08267768971328,2.08267768971328,6770.13062061519,0.0,1.0
1997-03-11,12.5,12.5,11.75,11.75,7080,2.21561456352477,2.21561456352477,2.08267768971328,2.08267768971328,39943.7706616296,0.0,1.0
1997-03-12,12.25,12.5,11.75,12.0,18000,2.17130227225427,2.21561456352477,2.08267768971328,2.12698998098378,101551.959309228,0.0,1.0
1997-03-13,12.0,12.25,11.12,12.25,14600,2.12698998098378,2.17130227225427,1.97101071571163,2.17130227225427,82369.9225508181,0.0,1.0
1997-03-14,11.38,12.25,11.12,12.0,18000,2.01709549863295,2.17130227225427,1.97101071571163,2.12698998098378,101551.959309228,0.0,1.0
1997-03-17,12.0,12.0,11.12,11.12,42280,2.12698998098378,2.12698998098378,1.97101071571163,1.97101071571163,238534.268866342,0.0,1.0
1997-03-18,12.0,12.0,11.12,11.12,51400,2.12698998098378,2.12698998098378,1.97101071571163,1.97101071571163,289987.261583017,0.0,1.0
1997-03-19,11.31,12.0,11.0,11.12,25800,2.00468805707721,2.12698998098378,1.9497408159018,1.97101071571163,145557.808343227,0.0,1.0
1997-03-20,11.12,11.75,11.0,11.25,121680,1.97101071571163,2.08267768971328,1.9497408159018,1.99405310717229,686491.244930382,0.0,1.0
1997-03-21,11.63,11.75,11.0,11.0,43280,2.06140778990345,2.08267768971328,1.9497408159018,1.9497408159018,244176.044383521,0.0,1.0
1997-03-24,11.5,11.63,11.38,11.5,0,2.03836539844279,2.06140778990345,2.01709549863295,2.03836539844279,0,0.0,1.0
1997-03-25,11.63,12.0,11.63,11.75,12800,2.06140778990345,2.12698998098378,2.06140778990345,2.08267768971328,72214.7266198952,0.0,1.0
1997-03-26,11.88,11.88,11.63,11.63,7400,2.10572008117394,2.10572008117394,2.06140778990345,2.06140778990345,41749.138827127,0.0,1.0
1997-03-27,11.75,12.38,11.75,11.88,10000,2.08267768971328,2.19434466371493,2.08267768971328,2.10572008117394,56417.7551717933,0.0,1.0
1997-03-31,12.25,12.25,11.75,11.75,6200,2.17130227225427,2.17130227225427,2.08267768971328,2.08267768971328,34979.0082065119,0.0,1.0
1997-04-01,11.88,12.0,11.75,11.75,6880,2.10572008117394,2.12698998098378,2.08267768971328,2.08267768971328,38815.4155581938,0.0,1.0
1997-04-02,11.5,11.63,11.5,11.5,6880,2.03836539844279,2.06140778990345,2.03836539844279,2.03836539844279,38815.4155581937,0.0,1.0
1997-04-03,11.13,11.5,11.13,11.5,22880,1.97278320736245,2.03836539844279,1.97278320736245,2.03836539844279,129083.823833063,0.0,1.0
1997-04-04,11.0,11.13,10.88,11.13,10880,1.9497408159018,1.97278320736245,1.92847091609196,1.97278320736245,61382.517626911,0.0,1.0
1997-04-07,11.0,11.25,10.63,11.13,20800,1.9497408159018,1.99405310717229,1.88415862482146,1.97278320736245,117348.93075733,0.0,1.0
1997-04-08,10.75,11.13,10.75,11.13,5600,1.9054285246313,1.97278320736245,1.9054285246313,1.97278320736245,31593.9428962042,0.0,1.0
1997-04-09,11.25,11.25,10.75,10.88,8800,1.99405310717229,1.99405310717229,1.9054285246313,1.92847091609196,49647.6245511781,0.0,1.0
1997-04-10,11.13,11.38,11.0,11.38,12000,1.97278320736245,2.01709549863295,1.9497408159018,2.01709549863295,67701.3062061521,0.0,1.0
1997-04-11,11.0,11.25,11.0,11.0,5400,1.9497408159018,1.99405310717229,1.9497408159018,1.9497408159018,30465.5877927683,0.0,1.0
1997-04-14,11.0,11.13,10.88,11.13,8080,1.9497408159018,1.97278320736245,1.92847091609196,1.97278320736245,45585.5461788089,0.0,1.0
1997-04-15,11.0,11.0,11.0,11.0,4200,1.9497408159018,1.9497408159018,1.9497408159018,1.9497408159018,23695.4571721531,0.0,1.0
1997-04-16,11.0,11.25,10.75,11.0,7880,1.9497408159018,1.99405310717229,1.9054285246313,1.9497408159018,44457.191075373,0.0,1.0
1997-04-17,11.25,11.25,11.0,11.25,2480,1.99405310717229,1.99405310717229,1.9497408159018,1.99405310717229,13991.6032826047,0.0,1.0
1997-04-18,11.13,11.13,10.88,11.0,2200,1.97278320736245,1.97278320736245,1.92847091609196,1.9497408159018,12411.9061377945,0.0,1.0
1997-04-21,11.0,11.0,10.88,11.0,4800,1.9497408159018,1.9497408159018,1.92847091609196,1.9497408159018,27080.5224824607,0.0,1.0
1997-04-22,11.25,11.25,11.0,11.25,4080,1.99405310717229,1.99405310717229,1.9497408159018,1.99405310717229,23018.4441100917,0.0,1.0
1997-04-23,11.0,11.25,11.0,11.0,2680,1.9497408159018,1.99405310717229,1.9497408159018,1.9497408159018,15119.9583860406,0.0,1.0
1997-04-24,11.0,11.13,11.0,11.0,14600,1.9497408159018,1.97278320736245,1.9497408159018,1.9497408159018,82369.922550818,0.0,1.0
1997-04-25,10.88,11.0,10.88,11.0,8080,1.92847091609196,1.9497408159018,1.92847091609196,1.9497408159018,45585.5461788089,0.0,1.0
1997-04-28,11.0,11.13,10.88,11.0,65480,1.9497408159018,1.97278320736245,1.92847091609196,1.9497408159018,369423.460864902,0.0,1.0
1997-04-29,10.88,11.13,10.88,11.13,2080,1.92847091609196,1.97278320736245,1.92847091609196,1.97278320736245,11734.893075733,0.0,1.0
1997-04-30,10.5,10.88,10.5,10.75,3680,1.86111623336081,1.92847091609196,1.86111623336081,1.9054285246313,20761.7339032199,0.0,1.0
1997-05-01,10.75,10.75,10.25,10.38,60480,1.9054285246313,1.9054285246313,1.81680394209031,1.83984633355097,341214.583279006,0.0,1.0
1997-05-02,11.75,11.75,10.75,11.0,12200,2.08267768971328,2.08267768971328,1.9054285246313,1.9497408159018,68829.6613095879,0.0,1.0
1997-05-05,12.63,12.63,12.0,12.0,61080,2.23865695498543,2.23865695498543,2.12698998098378,2.12698998098378,344599.648589313,0.0,1.0
1997-05-06,12.0,12.63,11.88,12.63,11200,2.12698998098378,2.23865695498543,2.10572008117394,2.23865695498543,63187.8857924084,0.0,1.0
1997-05-07,12.5,12.5,12.13,12.25,15800,2.21561456352477,2.21561456352477,2.15003237244444,2.17130227225427,89140.0531714333,0.0,1.0
1997-05-08,12.25,12.5,12.25,12.5,4200,2.17130227225427,2.21561456352477,2.17130227225427,2.21561456352477,23695.4571721532,0.0,1.0
1997-05-09,12.31,12.5,12.25,12.25,5280,2.18193722215919,2.21561456352477,2.17130227225427,2.17130227225427,29788.5747307069,0.0,1.0
1997-05-12,12.31,12.31,12.25,12.31,14200,2.18193722215919,2.18193722215919,2.17130227225427,2.18193722215919,80113.2123439465,0.0,1.0
1997-05-13,12.25,12.31,12.19,12.19,9000,2.17130227225427,2.18193722215919,2.16066732234935,2.16066732234935,50775.979654614,0.0,1.0
1997-05-14,12.25,12.5,12.25,12.25,20680,2.17130227225427,2.21561456352477,2.17130227225427,2.17130227225427,116671.917695269,0.0,1.0
1997-05-15,12.38,12.38,12.25,12.38,5280,2.19434466371493,2.19434466371493,2.17130227225427,2.19434466371493,29788.5747307069,0.0,1.0
1997-05-16,12.25,12.38,12.25,12.25,19280,2.17130227225427,2.19434466371493,2.17130227225427,2.17130227225427,108773.431971218,0.0,1.0
1997-05-19,12.25,12.38,12.25,12.38,2680,2.17130227225427,2.19434466371493,2.17130227225427,2.19434466371493,15119.9583860406,0.0,1.0
1997-05-20,12.25,12.25,12.25,12.25,4000,2.17130227225427,2.17130227225427,2.17130227225427,2.17130227225427,22567.1020687173,0.0,1.0
1997-05-21,12.25,12.31,12.13,12.19,21200,2.17130227225427,2.18193722215919,2.15003237244444,2.16066732234935,119605.640964202,0.0,1.0
1997-05-22,12.25,12.5,12.13,12.25,48800,2.17130227225427,2.21561456352477,2.15003237244444,2.17130227225427,275318.645238352,0.0,1.0
1997-05-23,12.5,12.5,12.25,12.44,42000,2.21561456352477,2.21561456352477,2.17130227225427,2.20497961361985,236954.571721532,0.0,1.0
1997-05-27,12.63,12.63,12.5,12.5,62880,2.23865695498543,2.23865695498543,2.21561456352477,2.21561456352477,354754.844520235,0.0,1.0
1997-05-28,12.5,12.5,12.38,12.5,28600,2.21561456352477,2.21561456352477,2.19434466371493,2.21561456352477,161354.779791329,0.0,1.0
1997-05-29,12.13,12.5,12.13,12.5,10600,2.15003237244444,2.21561456352477,2.15003237244444,2.21561456352477,59802.8204821007,0.0,1.0
1997-05-30,12.5,12.5,12.13,12.13,6400,2.21561456352477,2.21561456352477,2.15003237244444,2.15003237244444,36107.3633099477,0.0,1.0
1997-06-02,13.38,13.81,12.75,12.75,22080,2.37159382879691,2.44781096978217,2.25992685479526,2.25992685479526,124570.40341932,0.0,1.0
1997-06-03,13.0,13.5,13.0,13.0,5880,2.30423914606576,2.39286372860675,2.30423914606576,2.30423914606576,33173.6400410144,0.0,1.0
1997-06-04,12.94,13.25,12.38,13.25,14400,2.29360419616084,2.34855143733626,2.19434466371493,2.34855143733626,81241.5674473823,0.0,1.0
1997-06-05,13.19,13.56,12.75,12.75,10600,2.33791648743134,2.40349867851167,2.25992685479526,2.25992685479526,59802.8204821008,0.0,1.0
1997-06-06,13.0,13.13,13.0,13.06,47880,2.30423914606576,2.32728153752642,2.30423914606576,2.31487409597068,270128.211762546,0.0,1.0
1997-06-09,13.13,13.13,12.88,13.0,20800,2.32728153752642,2.32728153752642,2.28296924625592,2.30423914606576,117348.93075733,0.0,1.0
1997-06-10,12.94,13.0,12.88,13.0,2200,2.29360419616084,2.30423914606576,2.28296924625592,2.30423914606576,12411.9061377945,0.0,1.0
1997-06-11,13.0,13.13,12.88,13.13,74880,2.30423914606576,2.32728153752642,2.28296924625592,2.32728153752642,422456.150726388,0.0,1.0
1997-06-12,12.75,12.88,12.75,12.88,5480,2.25992685479526,2.28296924625592,2.25992685479526,2.28296924625592,30916.9298341428,0.0,1.0
1997-06-13,12.56,12.75,12.38,12.75,9600,2.22624951342969,2.25992685479526,2.19434466371493,2.25992685479526,54161.0449649215,0.0,1.0
1997-06-16,12.0,12.5,11.94,12.25,4680,2.12698998098378,2.21561456352477,2.11635503107886,2.17130227225427,26403.5094203992,0.0,1.0
1997-06-17,12.0,12.13,11.88,12.0,23400,2.12698998098378,2.15003237244444,2.10572008117394,2.12698998098378,132017.547101996,0.0,1.0
1997-06-18,12.25,12.25,11.88,12.0,13600,2.17130227225427,2.17130227225427,2.10572008117394,2.12698998098378,76728.147033639,0.0,1.0
1997-06-19,12.0,12.13,12.0,12.0,3880,2.12698998098378,2.15003237244444,2.12698998098378,2.12698998098378,21890.0890066558,0.0,1.0
1997-06-20,11.69,11.81,11.69,11.75,18000,2.07204273980836,2.0933126396182,2.07204273980836,2.08267768971328,101551.959309228,0.0,1.0
1997-06-23,11.5,11.63,11.38,11.56,14680,2.03836539844279,2.06140778990345,2.01709549863295,2.04900034834771,82821.2645921924,0.0,1.0
1997-06-24,11.75,11.75,11.13,11.5,18600,2.08267768971328,2.08267768971328,1.97278320736245,2.03836539844279,104937.024619536,0.0,1.0
1997-06-25,11.38,12.0,11.13,12.0,65480,2.01709549863295,2.12698998098378,1.97278320736245,2.12698998098378,369423.460864902,0.0,1.0
1997-06-26,11.13,11.5,11.13,11.38,111880,1.97278320736245,2.03836539844279,1.97278320736245,2.01709549863295,631201.844862024,0.0,1.0
1997-06-27,11.19,11.25,11.0,11.25,53080,1.98341815726737,1.99405310717229,1.9497408159018,1.99405310717229,299465.444451879,0.0,1.0
1997-06-30,12.5,12.5,10.75,11.0,48280,2.21561456352477,2.21561456352477,1.9054285246313,1.9497408159018,272384.921969418,0.0,1.0
1997-07-01,11.75,12.5,11.63,12.5,14800,2.08267768971328,2.21561456352477,2.06140778990345,2.21561456352477,83498.2776542541,0.0,1.0
1997-07-02,11.63,12.0,11.56,12.0,36680,2.06140778990345,2.12698998098378,2.04900034834771,2.12698998098378,206940.325970137,0.0,1.0
1997-07-03,11.38,11.75,11.13,11.75,8800,2.01709549863295,2.08267768971328,1.97278320736245,2.08267768971328,49647.6245511781,0.0,1.0
1997-07-07,11.13,11.5,11.06,11.38,9880,1.97278320736245,2.03836539844279,1.96037576580672,2.01709549863295,55740.7421097319,0.0,1.0
1997-07-08,11.25,11.25,11.0,11.25,8000,1.99405310717229,1.99405310717229,1.9497408159018,1.99405310717229,45134.2041374347,0.0,1.0
1997-07-09,11.0,11.0,11.0,11.0,3800,1.9497408159018,1.9497408159018,1.9497408159018,1.9497408159018,21438.7469652814,0.0,1.0
1997-07-10,11.38,11.38,11.38,11.38,89200,2.01709549863295,2.01709549863295,2.01709549863295,2.01709549863295,503246.376132396,0.0,1.0
1997-07-11,12.75,12.88,11.75,11.75,24480,2.25992685479526,2.28296924625592,2.08267768971328,2.08267768971328,138110.66466055,0.0,1.0
1997-07-14,13.13,13.13,12.75,12.75,11800,2.32728153752642,2.32728153752642,2.25992685479526,2.25992685479526,66572.951102716,0.0,1.0
1997-07-15,13.25,13.25,12.75,12.75,2400,2.34855143733626,2.34855143733626,2.25992685479526,2.25992685479526,13540.2612412304,0.0,1.0
1997-07-16,13.19,13.25,13.13,13.19,19480,2.33791648743134,2.34855143733626,2.32728153752642,2.33791648743134,109901.787074653,0.0,1.0
1997-07-17,12.88,13.25,12.88,13.19,4800,2.28296924625592,2.34855143733626,2.28296924625592,2.33791648743134,27080.5224824608,0.0,1.0
1997-07-18,12.94,13.0,12.75,13.0,4600,2.29360419616084,2.30423914606576,2.25992685479526,2.30423914606576,25952.1673790249,0.0,1.0
1997-07-21,12.94,12.94,12.94,12.94,800,2.29360419616084,2.29360419616084,2.29360419616084,2.29360419616084,4513.42041374346,0.0,1.0
1997-07-22,12.94,13.0,12.94,13.0,1200,2.29360419616084,2.30423914606576,2.29360419616084,2.30423914606576,6770.13062061519,0.0,1.0
1997-07-23,13.0,13.0,12.94,12.94,8400,2.30423914606576,2.30423914606576,2.29360419616084,2.29360419616084,47390.9143443063,0.0,1.0
1997-07-24,13.0,13.06,13.0,13.0,2280,2.30423914606576,2.31487409597068,2.30423914606576,2.30423914606576,12863.2481791689,0.0,1.0
1997-07-25,12.81,13.25,12.81,13.0,13880,2.27056180470018,2.34855143733626,2.27056180470018,2.30423914606576,78307.8441784492,0.0,1.0
1997-07-28,12.88,12.88,12.81,12.88,74480,2.28296924625592,2.28296924625592,2.27056180470018,2.28296924625592,420199.440519517,0.0,1.0
1997-07-29,13.0,13.0,13.0,13.0,46680,2.30423914606576,2.30423914606576,2.30423914606576,2.30423914606576,263358.081141931,0.0,1.0
1997-07-30,13.25,13.25,13.0,13.0,34880,2.34855143733626,2.34855143733626,2.30423914606576,2.30423914606576,196785.130039214,0.0,1.0
1997-07-31,12.5,13.13,12.5,13.13,26680,2.21561456352477,2.32728153752642,2.21561456352477,2.32728153752642,150522.570798344,0.0,1.0
1997-08-01,12.75,13.38,12.5,12.5,17280,2.25992685479526,2.37159382879691,2.21561456352477,2.21561456352477,97489.8809368589,0.0,1.0
1997-08-04,12.63,12.94,12.63,12.94,16080,2.23865695498543,2.29360419616084,2.23865695498543,2.29360419616084,90719.7503162434,0.0,1.0
1997-08-05,12.75,13.0,12.63,12.75,11680,2.25992685479526,2.30423914606576,2.23865695498543,2.25992685479526,65895.9380406547,0.0,1.0
1997-08-06,12.88,12.88,12.75,12.75,1280,2.28296924625592,2.28296924625592,2.25992685479526,2.25992685479526,7221.47266198954,0.0,1.0
1997-08-07,12.25,12.75,12.25,12.75,12400,2.17130227225427,2.25992685479526,2.17130227225427,2.25992685479526,69958.0164130238,0.0,1.0
1997-08-08,12.13,12.25,12.13,12.25,1480,2.15003237244444,2.17130227225427,2.15003237244444,2.17130227225427,8349.82776542539,0.0,1.0
1997-08-11,12.0,12.38,12.0,12.38,13000,2.12698998098378,2.19434466371493,2.12698998098378,2.19434466371493,73343.0817233312,0.0,1.0
1997-08-12,12.88,13.25,12.25,13.25,43880,2.28296924625592,2.34855143733626,2.17130227225427,2.34855143733626,247561.109693829,0.0,1.0
1997-08-13,13.0,13.0,12.56,12.63,31000,2.30423914606576,2.30423914606576,2.22624951342969,2.23865695498543,174895.041032559,0.0,1.0
1997-08-14,13.13,13.19,12.88,13.06,11600,2.32728153752642,2.33791648743134,2.28296924625592,2.31487409597068,65444.5959992801,0.0,1.0
1997-08-15,13.5,14.25,13.25,13.25,34080,2.39286372860675,2.52580060241824,2.34855143733626,2.34855143733626,192271.709625471,0.0,1.0
1997-08-18,13.38,13.75,13.38,13.5,9880,2.37159382879691,2.43717601987725,2.37159382879691,2.39286372860675,55740.7421097318,0.0,1.0
1997-08-19,13.13,13.25,13.13,13.13,6480,2.32728153752642,2.34855143733626,2.32728153752642,2.32728153752642,36558.705351322,0.0,1.0
1997-08-20,13.5,13.5,13.25,13.25,5600,2.39286372860675,2.39286372860675,2.34855143733626,2.34855143733626,31593.9428962042,0.0,1.0
1997-08-21,13.38,13.38,13.38,13.38,1000,2.37159382879691,2.37159382879691,2.37159382879691,2.37159382879691,5641.77551717933,0.0,1.0
1997-08-22,13.13,13.25,13.06,13.13,2280,2.32728153752642,2.34855143733626,2.31487409597068,2.32728153752642,12863.2481791688,0.0,1.0
1997-08-25,13.13,13.25,13.0,13.13,11600,2.32728153752642,2.34855143733626,2.30423914606576,2.32728153752642,65444.5959992801,0.0,1.0
1997-08-26,13.25,13.25,13.06,13.06,2280,2.34855143733626,2.34855143733626,2.31487409597068,2.31487409597068,12863.2481791688,0.0,1.0
1997-08-27,13.19,13.19,13.0,13.13,4280,2.33791648743134,2.33791648743134,2.30423914606576,2.32728153752642,24146.7992135275,0.0,1.0
1997-08-28,13.13,13.25,13.0,13.0,6000,2.32728153752642,2.34855143733626,2.30423914606576,2.30423914606576,33850.6531030759,0.0,1.0
1997-08-29,13.06,13.25,13.0,13.0,3880,2.31487409597068,2.34855143733626,2.30423914606576,2.30423914606576,21890.0890066558,0.0,1.0
1997-09-02,13.13,13.25,13.0,13.25,2280,2.32728153752642,2.34855143733626,2.30423914606576,2.34855143733626,12863.2481791688,0.0,1.0
1997-09-03,13.0,13.0,13.0,13.0,200,2.30423914606576,2.30423914606576,2.30423914606576,2.30423914606576,1128.35510343587,0.0,1.0
1997-09-04,13.0,13.0,12.88,12.88,30280,2.30423914606576,2.30423914606576,2.28296924625592,2.28296924625592,170832.96266019,0.0,1.0
1997-09-05,12.88,12.88,12.88,12.88,480,2.28296924625592,2.28296924625592,2.28296924625592,2.28296924625592,2708.05224824608,0.0,1.0
1997-09-08,12.94,13.0,12.75,12.75,4480,2.29360419616084,2.30423914606576,2.25992685479526,2.25992685479526,25275.1543169634,0.0,1.0
1997-09-09,13.13,13.13,12.81,12.81,23400,2.32728153752642,2.32728153752642,2.27056180470018,2.27056180470018,132017.547101996,0.0,1.0
1997-09-10,12.88,12.88,12.75,12.88,5680,2.28296924625592,2.28296924625592,2.25992685479526,2.28296924625592,32045.2849375786,0.0,1.0
1997-09-11,12.81,12.81,12.75,12.75,1480,2.27056180470018,2.27056180470018,2.25992685479526,2.25992685479526,8349.82776542541,0.0,1.0
1997-09-12,12.94,12.94,12.75,12.75,800,2.29360419616084,2.29360419616084,2.25992685479526,2.25992685479526,4513.42041374346,0.0,1.0
1997-09-15,13.06,13.06,12.94,12.94,3600,2.31487409597068,2.31487409597068,2.29360419616084,2.29360419616084,20310.3918618456,0.0,1.0
1997-09-16,13.06,13.13,13.06,13.13,5280,2.31487409597068,2.32728153752642,2.31487409597068,2.32728153752642,29788.5747307068,0.0,1.0
1997-09-17,13.25,13.5,13.19,13.19,14800,2.34855143733626,2.39286372860675,2.33791648743134,2.33791648743134,83498.2776542538,0.0,1.0
1997-09-18,13.25,13.38,13.13,13.38,3000,2.34855143733626,2.37159382879691,2.32728153752642,2.37159382879691,16925.3265515379,0.0,1.0
1997-09-19,13.25,13.25,13.25,13.25,800,2.34855143733626,2.34855143733626,2.34855143733626,2.34855143733626,4513.42041374345,0.0,1.0
1997-09-22,13.75,14.25,13.25,13.25,25800,2.43717601987725,2.52580060241824,2.34855143733626,2.34855143733626,145557.808343226,0.0,1.0
1997-09-23,13.25,13.5,13.0,13.5,9400,2.34855143733626,2.39286372860675,2.30423914606576,2.39286372860675,53032.6898614855,0.0,1.0
1997-09-24,13.25,13.25,13.0,13.25,6480,2.34855143733626,2.34855143733626,2.30423914606576,2.34855143733626,36558.705351322,0.0,1.0
1997-09-25,13.0,13.0,12.5,13.0,199200,2.30423914606576,2.30423914606576,2.21561456352477,2.30423914606576,1123841.68302212,0.0,1.0
1997-09-26,12.88,13.0,12.75,12.81,5280,2.28296924625592,2.30423914606576,2.25992685479526,2.27056180470018,29788.5747307069,0.0,1.0
1997-09-29,12.81,12.88,12.5,12.88,16600,2.27056180470018,2.28296924625592,2.21561456352477,2.28296924625592,93653.473585177,0.0,1.0
1997-09-30,13.0,13.0,12.19,12.5,41680,2.30423914606576,2.30423914606576,2.16066732234935,2.21561456352477,235149.203556034,0.0,1.0
1997-10-01,12.94,12.94,12.88,12.88,400,2.29360419616084,2.29360419616084,2.28296924625592,2.28296924625592,2256.71020687173,0.0,1.0
1997-10-02,12.81,12.88,12.81,12.81,3480,2.27056180470018,2.28296924625592,2.27056180470018,2.27056180470018,19633.3787997841,0.0,1.0
1997-10-03,12.75,12.75,12.38,12.63,13280,2.25992685479526,2.25992685479526,2.19434466371493,2.23865695498543,74922.7788681416,0.0,1.0
1997-10-06,12.88,13.0,12.88,12.88,7400,2.28296924625592,2.30423914606576,2.28296924625592,2.28296924625592,41749.138827127,0.0,1.0
1997-10-07,12.75,13.13,12.75,13.0,16080,2.25992685479526,2.32728153752642,2.25992685479526,2.30423914606576,90719.7503162437,0.0,1.0
1997-10-08,12.38,12.5,12.19,12.19,13400,2.19434466371493,2.21561456352477,2.16066732234935,2.16066732234935,75599.791930203,0.0,1.0
1997-10-09,12.06,12.44,12.06,12.19,4800,2.1376249308887,2.20497961361985,2.1376249308887,2.16066732234935,27080.5224824607,0.0,1.0
1997-10-10,12.38,12.5,12.13,12.13,4280,2.19434466371493,2.21561456352477,2.15003237244444,2.15003237244444,24146.7992135275,0.0,1.0
1997-10-13,12.44,12.63,12.38,12.5,5680,2.20497961361985,2.23865695498543,2.19434466371493,2.21561456352477,32045.2849375786,0.0,1.0
1997-10-14,12.5,12.5,12.44,12.44,7880,2.21561456352477,2.21561456352477,2.20497961361985,2.20497961361985,44457.1910753731,0.0,1.0
1997-10-15,12.63,12.63,12.5,12.5,7200,2.23865695498543,2.23865695498543,2.21561456352477,2.21561456352477,40620.7837236911,0.0,1.0
1997-10-16,13.25,13.5,12.75,12.75,31600,2.34855143733626,2.39286372860675,2.25992685479526,2.25992685479526,178280.106342866,0.0,1.0
1997-10-17,12.88,13.25,12.88,13.13,14800,2.28296924625592,2.34855143733626,2.28296924625592,2.32728153752642,83498.2776542541,0.0,1.0
1997-10-20,13.31,13.38,12.88,12.88,14680,2.35918638724117,2.37159382879691,2.28296924625592,2.28296924625592,82821.2645921926,0.0,1.0
1997-10-21,13.25,13.38,13.25,13.25,1080,2.34855143733626,2.37159382879691,2.34855143733626,2.34855143733626,6093.11755855366,0.0,1.0
1997-10-22,13.5,13.5,13.0,13.25,4600,2.39286372860675,2.39286372860675,2.30423914606576,2.34855143733626,25952.1673790249,0.0,1.0
1997-10-23,13.25,13.38,13.06,13.06,5800,2.34855143733626,2.37159382879691,2.31487409597068,2.31487409597068,32722.29799964,0.0,1.0
1997-10-24,13.38,13.75,13.25,13.63,18400,2.37159382879691,2.43717601987725,2.34855143733626,2.41590612006741,103808.6695161,0.0,1.0
1997-10-27,12.88,13.38,12.75,13.0,7600,2.28296924625592,2.37159382879691,2.25992685479526,2.30423914606576,42877.4939305629,0.0,1.0
1997-10-28,12.88,13.0,12.5,12.88,9600,2.28296924625592,2.30423914606576,2.21561456352477,2.28296924625592,54161.0449649216,0.0,1.0
1997-10-29,13.0,13.0,12.63,13.0,3200,2.30423914606576,2.30423914606576,2.23865695498543,2.30423914606576,18053.6816549738,0.0,1.0
1997-10-30,12.88,12.88,12.75,12.88,1200,2.28296924625592,2.28296924625592,2.25992685479526,2.28296924625592,6770.1306206152,0.0,1.0
1997-10-31,12.63,13.13,12.56,13.0,10400,2.23865695498543,2.32728153752642,2.22624951342969,2.30423914606576,58674.4653786649,0.0,1.0
1997-11-03,12.63,12.75,12.63,12.63,1600,2.23865695498543,2.25992685479526,2.23865695498543,2.23865695498543,9026.84082748691,0.0,1.0
1997-11-04,12.63,12.63,12.63,12.63,280,2.23865695498543,2.23865695498543,2.23865695498543,2.23865695498543,1579.69714481021,0.0,1.0
1997-11-05,12.63,12.63,12.63,12.63,1280,2.23865695498543,2.23865695498543,2.23865695498543,2.23865695498543,7221.47266198953,0.0,1.0
1997-11-06,12.63,12.63,12.63,12.63,6600,2.23865695498543,2.23865695498543,2.23865695498543,2.23865695498543,37235.7184133835,0.0,1.0
1997-11-07,12.88,12.88,12.5,12.5,3000,2.28296924625592,2.28296924625592,2.21561456352477,2.21561456352477,16925.326551538,0.0,1.0
1997-11-10,12.75,12.75,12.75,12.75,600,2.25992685479526,2.25992685479526,2.25992685479526,2.25992685479526,3385.0653103076,0.0,1.0
1997-11-11,12.5,12.5,12.5,12.5,1000,2.21561456352477,2.21561456352477,2.21561456352477,2.21561456352477,5641.77551717932,0.0,1.0
1997-11-12,12.63,12.63,12.63,12.63,200,2.23865695498543,2.23865695498543,2.23865695498543,2.23865695498543,1128.35510343586,0.0,1.0
1997-11-13,12.44,12.44,12.44,12.44,2280,2.20497961361985,2.20497961361985,2.20497961361985,2.20497961361985,12863.2481791689,0.0,1.0
1997-11-14,12.38,12.75,11.88,12.31,111600,2.19434466371493,2.25992685479526,2.10572008117394,2.18193722215919,629622.147717213,0.0,1.0
1997-11-17,12.5,12.75,12.5,12.75,5480,2.21561456352477,2.25992685479526,2.21561456352477,2.25992685479526,30916.9298341427,0.0,1.0
1997-11-18,12.75,12.88,12.75,12.75,5800,2.25992685479526,2.28296924625592,2.25992685479526,2.25992685479526,32722.2979996402,0.0,1.0
1997-11-19,12.75,12.88,12.75,12.75,3000,2.25992685479526,2.28296924625592,2.25992685479526,2.25992685479526,16925.326551538,0.0,1.0
1997-11-20,12.38,12.75,12.25,12.75,6880,2.19434466371493,2.25992685479526,2.17130227225427,2.25992685479526,38815.4155581938,0.0,1.0
1997-11-21,12.38,12.5,12.38,12.38,10280,2.19434466371493,2.21561456352477,2.19434466371493,2.19434466371493,57997.4523166035,0.0,1.0
1997-11-24,12.38,12.38,12.25,12.38,1600,2.19434466371493,2.19434466371493,2.17130227225427,2.19434466371493,9026.84082748693,0.0,1.0
1997-11-25,12.25,12.63,12.25,12.38,4600,2.17130227225427,2.23865695498543,2.17130227225427,2.19434466371493,25952.1673790249,0.0,1.0
1997-11-26,12.13,12.38,12.0,12.38,14600,2.15003237244444,2.19434466371493,2.12698998098378,2.19434466371493,82369.922550818,0.0,1.0
1997-11-28,12.12,12.12,12.12,12.12,0,2.14825988079362,2.14825988079362,2.14825988079362,2.14825988079362,0,0.0,1.0
1997-12-01,12.0,12.25,11.75,12.25,4080,2.12698998098378,2.17130227225427,2.08267768971328,2.17130227225427,23018.4441100916,0.0,1.0
1997-12-02,11.88,12.13,11.88,12.0,4000,2.10572008117394,2.15003237244444,2.10572008117394,2.12698998098378,22567.1020687173,0.0,1.0
1997-12-03,11.88,11.88,11.5,11.63,8600,2.10572008117394,2.10572008117394,2.03836539844279,2.06140778990345,48519.2694477422,0.0,1.0
1997-12-04,12.0,12.0,11.81,11.88,1080,2.12698998098378,2.12698998098378,2.0933126396182,2.10572008117394,6093.11755855367,0.0,1.0
1997-12-05,12.38,12.38,11.88,11.88,15600,2.19434466371493,2.19434466371493,2.10572008117394,2.10572008117394,88011.6980679975,0.0,1.0
1997-12-08,12.38,12.38,12.25,12.38,1400,2.19434466371493,2.19434466371493,2.17130227225427,2.19434466371493,7898.48572405106,0.0,1.0
1997-12-09,12.38,12.5,12.25,12.25,6400,2.19434466371493,2.21561456352477,2.17130227225427,2.17130227225427,36107.3633099477,0.0,1.0
1997-12-10,12.38,12.5,12.38,12.38,2200,2.19434466371493,2.21561456352477,2.19434466371493,2.19434466371493,12411.9061377945,0.0,1.0
1997-12-11,12.38,12.38,12.13,12.25,16200,2.19434466371493,2.19434466371493,2.15003237244444,2.17130227225427,91396.7633783051,0.0,1.0
1997-12-12,12.0,12.38,12.0,12.38,2680,2.12698998098378,2.19434466371493,2.12698998098378,2.19434466371493,15119.9583860406,0.0,1.0
1997-12-15,11.88,12.0,11.5,11.88,5880,2.10572008117394,2.12698998098378,2.03836539844279,2.10572008117394,33173.6400410144,0.0,1.0
1997-12-16,12.0,12.0,11.75,12.0,1880,2.12698998098378,2.12698998098378,2.08267768971328,2.12698998098378,10606.5379722971,0.0,1.0
1997-12-17,11.88,11.88,11.75,11.75,10080,2.10572008117394,2.10572008117394,2.08267768971328,2.08267768971328,56869.0972131676,0.0,1.0
1997-12-18,11.75,11.88,11.75,11.75,2000,2.08267768971328,2.10572008117394,2.08267768971328,2.08267768971328,11283.5510343587,0.0,1.0
1997-12-19,11.63,12.0,11.63,12.0,5080,2.06140778990345,2.12698998098378,2.06140778990345,2.12698998098378,28660.2196272709,0.0,1.0
1997-12-22,11.38,11.75,11.38,11.75,15280,2.01709549863295,2.08267768971328,2.01709549863295,2.08267768971328,86206.3299025001,0.0,1.0
1997-12-23,11.19,11.63,11.0,11.63,31080,1.98341815726737,2.06140778990345,1.9497408159018,2.06140778990345,175346.383073934,0.0,1.0
1997-12-24,10.88,11.0,10.88,11.0,8480,1.92847091609196,1.9497408159018,1.92847091609196,1.9497408159018,47842.2563856807,0.0,1.0
1997-12-26,11.25,11.25,11.0,11.0,5000,1.99405310717229,1.99405310717229,1.9497408159018,1.9497408159018,28208.8775858967,0.0,1.0
1997-12-29,10.63,11.13,10.38,11.13,24000,1.88415862482146,1.97278320736245,1.83984633355097,1.97278320736245,135402.612412304,0.0,1.0
1997-12-30,10.94,11.0,10.75,10.75,17200,1.93910586599688,1.9497408159018,1.9054285246313,1.9054285246313,97038.5388954843,0.0,1.0
1997-12-31,10.88,12.25,10.63,12.0,29400,1.92847091609196,2.17130227225427,1.88415862482146,2.12698998098378,165868.200205072,0.0,1.0
1998-01-02,11.0,11.63,10.88,10.88,13480,1.9497408159018,2.06140778990345,1.92847091609196,1.92847091609196,76051.1339715772,0.0,1.0
1998-01-05,10.0,10.81,10.0,10.81,8080,1.77249165081982,1.91606347453622,1.77249165081982,1.91606347453622,45585.5461788088,0.0,1.0
1998-01-06,10.0,10.25,9.875,10.25,8000,1.77249165081982,1.81680394209031,1.75033550518457,1.81680394209031,45134.2041374345,0.0,1.0
1998-01-07,9.875,10.0,9.875,10.0,2080,1.75033550518457,1.77249165081982,1.75033550518457,1.77249165081982,11734.893075733,0.0,1.0
1998-01-08,9.5,10.0,9.375,9.75,5480,1.68386706827882,1.77249165081982,1.66171092264358,1.72817935954932,30916.9298341428,0.0,1.0
1998-01-09,9.125,9.5,9.125,9.5,2200,1.61739863137308,1.68386706827882,1.61739863137308,1.68386706827882,12411.9061377945,0.0,1.0
1998-01-12,8.875,9.063,8.75,9.0,5600,1.57308634010259,1.606409183138,1.55093019446734,1.59524248573783,31593.9428962041,0.0,1.0
1998-01-13,8.25,9.0,8.25,9.0,5800,1.46230561192635,1.59524248573783,1.46230561192635,1.59524248573783,32722.29799964,0.0,1.0
1998-01-14,7.813,8.125,7.813,8.125,5200,1.38484772678552,1.4401494662911,1.38484772678552,1.4401494662911,29337.2326893325,0.0,1.0
1998-01-15,8.25,8.25,7.875,8.0,10680,1.46230561192635,1.46230561192635,1.3958371750206,1.41799332065585,60254.1625234751,0.0,1.0
1998-01-16,8.125,8.438,8.0,8.438,5600,1.4401494662911,1.49562845496176,1.41799332065585,1.49562845496176,31593.9428962042,0.0,1.0
1998-01-20,8.0,8.0,7.875,8.0,1880,1.41799332065585,1.41799332065585,1.3958371750206,1.41799332065585,10606.5379722972,0.0,1.0
1998-01-21,7.75,7.875,7.625,7.875,2400,1.37368102938536,1.3958371750206,1.35152488375011,1.3958371750206,13540.2612412303,0.0,1.0
1998-01-22,7.625,7.625,7.625,7.625,4800,1.35152488375011,1.35152488375011,1.35152488375011,1.35152488375011,27080.5224824607,0.0,1.0
1998-01-23,7.75,7.75,7.625,7.625,2600,1.37368102938536,1.37368102938536,1.35152488375011,1.35152488375011,14668.6163446662,0.0,1.0
1998-01-26,7.75,7.75,7.688,7.688,3880,1.37368102938536,1.37368102938536,1.36269158115027,1.36269158115027,21890.0890066557,0.0,1.0
1998-01-27,8.125,8.625,8.0,8.0,12000,1.4401494662911,1.52877404883209,1.41799332065585,1.41799332065585,67701.3062061519,0.0,1.0
1998-01-28,8.25,8.375,8.125,8.125,13200,1.46230561192635,1.4844617575616,1.4401494662911,1.4401494662911,74471.436826767,0.0,1.0
1998-01-29,9.125,9.25,8.063,8.25,102480,1.61739863137308,1.63955477700833,1.42916001805602,1.46230561192635,578169.155000538,0.0,1.0
1998-01-30,9.25,9.375,9.063,9.063,4200,1.63955477700833,1.66171092264358,1.606409183138,1.606409183138,23695.4571721532,0.0,1.0
1998-02-02,9.188,9.375,9.125,9.375,4480,1.62856532877325,1.66171092264358,1.61739863137308,1.66171092264358,25275.1543169633,0.0,1.0
1998-02-03,9.375,9.375,9.0,9.25,3480,1.66171092264358,1.66171092264358,1.59524248573783,1.63955477700833,19633.378799784,0.0,1.0
1998-02-04,9.438,9.563,9.25,9.25,3280,1.67287762004374,1.69503376567899,1.63955477700833,1.63955477700833,18505.0236963482,0.0,1.0
1998-02-05,10.63,10.63,9.438,9.438,26280,1.88415862482146,1.88415862482146,1.67287762004374,1.67287762004374,148265.860591473,0.0,1.0
1998-02-06,12.38,12.75,10.75,10.75,33680,2.19434466371493,2.25992685479526,1.9054285246313,1.9054285246313,190014.9994186,0.0,1.0
1998-02-09,13.56,13.75,12.75,12.75,77400,2.40349867851167,2.43717601987725,2.25992685479526,2.25992685479526,436673.42502968,0.0,1.0
1998-02-10,14.13,14.5,13.81,13.81,34680,2.5045307026084,2.57011289368873,2.44781096978217,2.44781096978217,195656.774935779,0.0,1.0
1998-02-11,13.94,14.06,13.75,14.06,51880,2.47085336124282,2.49212326105266,2.43717601987725,2.49212326105266,292695.313831264,0.0,1.0
1998-02-12,14.0,14.06,13.75,13.81,29280,2.48148831114774,2.49212326105266,2.43717601987725,2.44781096978217,165191.187143011,0.0,1.0
1998-02-13,14.06,14.25,13.94,13.94,21400,2.49212326105266,2.52580060241824,2.47085336124282,2.47085336124282,120733.996067638,0.0,1.0
1998-02-17,13.56,13.94,13.38,13.94,16280,2.40349867851167,2.47085336124282,2.37159382879691,2.47085336124282,91848.1054196794,0.0,1.0
1998-02-18,14.0,14.0,13.56,13.56,16600,2.48148831114774,2.48148831114774,2.40349867851167,2.40349867851167,93653.4735851768,0.0,1.0
1998-02-19,14.5,14.5,14.25,14.25,10000,2.57011289368873,2.57011289368873,2.52580060241824,2.52580060241824,56417.7551717933,0.0,1.0
1998-02-20,14.5,14.63,14.5,14.63,1200,2.57011289368873,2.59315528514939,2.57011289368873,2.59315528514939,6770.1306206152,0.0,1.0
1998-02-23,15.5,15.5,14.75,14.75,22280,2.74736205877071,2.74736205877071,2.61442518495923,2.61442518495923,125698.758522756,0.0,1.0
1998-02-24,14.75,15.25,14.69,15.25,10480,2.61442518495923,2.70304976750022,2.60379023505431,2.70304976750022,59125.8074200393,0.0,1.0
1998-02-25,14.75,14.75,14.56,14.75,26800,2.61442518495923,2.61442518495923,2.58074784359365,2.61442518495923,151199.583860406,0.0,1.0
1998-02-26,14.69,14.75,14.63,14.75,11880,2.60379023505431,2.61442518495923,2.59315528514939,2.61442518495923,67024.2931440903,0.0,1.0
1998-02-27,14.69,14.75,14.63,14.63,3680,2.60379023505431,2.61442518495923,2.59315528514939,2.59315528514939,20761.7339032199,0.0,1.0
1998-03-02,14.69,14.69,14.69,14.69,80,2.60379023505431,2.60379023505431,2.60379023505431,2.60379023505431,451.342041374346,0.0,1.0
1998-03-03,15.0,15.0,14.75,14.75,6000,2.65873747622972,2.65873747622972,2.61442518495923,2.61442518495923,33850.653103076,0.0,1.0
1998-03-04,15.0,15.0,14.75,14.75,2280,2.65873747622972,2.65873747622972,2.61442518495923,2.61442518495923,12863.2481791689,0.0,1.0
1998-03-05,14.94,15.0,14.88,14.88,9880,2.6481025263248,2.65873747622972,2.63746757641989,2.63746757641989,55740.7421097318,0.0,1.0
1998-03-06,14.88,14.94,14.88,14.94,6280,2.63746757641989,2.6481025263248,2.63746757641989,2.6481025263248,35430.3502478861,0.0,1.0
1998-03-09,14.75,14.94,14.75,14.94,14000,2.61442518495923,2.6481025263248,2.61442518495923,2.6481025263248,78984.8572405105,0.0,1.0
1998-03-10,14.94,15.0,14.75,14.75,5080,2.6481025263248,2.65873747622972,2.61442518495923,2.61442518495923,28660.219627271,0.0,1.0
1998-03-11,14.88,15.0,14.88,15.0,12280,2.63746757641989,2.65873747622972,2.63746757641989,2.65873747622972,69281.003350962,0.0,1.0
1998-03-12,14.75,14.75,14.75,14.75,6080,2.61442518495923,2.61442518495923,2.61442518495923,2.61442518495923,34301.9951444503,0.0,1.0
1998-03-13,14.75,14.81,14.75,14.75,2080,2.61442518495923,2.62506013486415,2.61442518495923,2.61442518495923,11734.893075733,0.0,1.0
1998-03-16,15.0,15.0,14.75,14.75,9480,2.65873747622972,2.65873747622972,2.61442518495923,2.61442518495923,53484.0319028601,0.0,1.0
1998-03-17,14.63,14.81,14.63,14.81,14800,2.59315528514939,2.62506013486415,2.59315528514939,2.62506013486415,83498.277654254,0.0,1.0
1998-03-18,14.5,14.63,14.5,14.63,14280,2.57011289368873,2.59315528514939,2.57011289368873,2.59315528514939,80564.5543853208,0.0,1.0
1998-03-19,14.44,14.63,14.38,14.63,12000,2.55947794378381,2.59315528514939,2.54884299387889,2.59315528514939,67701.306206152,0.0,1.0
1998-03-20,14.06,14.38,14.0,14.38,15080,2.49212326105266,2.54884299387889,2.48148831114774,2.54884299387889,85077.9747990642,0.0,1.0
1998-03-23,14.06,14.06,14.06,14.06,1600,2.49212326105266,2.49212326105266,2.49212326105266,2.49212326105266,9026.84082748692,0.0,1.0
1998-03-24,14.13,14.38,14.13,14.25,4000,2.5045307026084,2.54884299387889,2.5045307026084,2.52580060241824,22567.1020687173,0.0,1.0
1998-03-25,14.13,14.19,14.13,14.13,2880,2.5045307026084,2.51516565251332,2.5045307026084,2.5045307026084,16248.3134894765,0.0,1.0
1998-03-26,14.13,14.13,14.13,14.13,2400,2.5045307026084,2.5045307026084,2.5045307026084,2.5045307026084,13540.2612412304,0.0,1.0
1998-03-27,14.0,14.13,14.0,14.13,3480,2.48148831114774,2.5045307026084,2.48148831114774,2.5045307026084,19633.3787997841,0.0,1.0
1998-03-30,13.5,14.0,13.5,14.0,24480,2.39286372860675,2.48148831114774,2.39286372860675,2.48148831114774,138110.66466055,0.0,1.0
1998-03-31,11.0,13.25,10.88,13.25,55680,1.9497408159018,2.34855143733626,1.92847091609196,2.34855143733626,314134.060796544,0.0,1.0
1998-04-01,11.13,11.25,11.06,11.13,9680,1.97278320736245,1.99405310717229,1.96037576580672,1.97278320736245,54612.387006296,0.0,1.0
1998-04-02,11.38,11.5,11.06,11.06,4000,2.01709549863295,2.03836539844279,1.96037576580672,1.96037576580672,22567.1020687173,0.0,1.0
1998-04-03,11.25,11.31,11.13,11.13,3400,1.99405310717229,2.00468805707721,1.97278320736245,1.97278320736245,19182.0367584097,0.0,1.0
1998-04-06,11.25,11.5,11.25,11.5,6880,1.99405310717229,2.03836539844279,1.99405310717229,2.03836539844279,38815.4155581938,0.0,1.0
1998-04-07,11.25,11.25,11.25,11.25,200,1.99405310717229,1.99405310717229,1.99405310717229,1.99405310717229,1128.35510343587,0.0,1.0
1998-04-08,11.13,11.38,11.13,11.25,4080,1.97278320736245,2.01709549863295,1.97278320736245,1.99405310717229,23018.4441100917,0.0,1.0
1998-04-09,11.38,11.38,11.25,11.38,1400,2.01709549863295,2.01709549863295,1.99405310717229,2.01709549863295,7898.48572405106,0.0,1.0
1998-04-13,11.25,11.38,11.25,11.38,3200,1.99405310717229,2.01709549863295,1.99405310717229,2.01709549863295,18053.6816549739,0.0,1.0
1998-04-14,11.0,11.38,11.0,11.38,7680,1.9497408159018,2.01709549863295,1.9497408159018,2.01709549863295,43328.8359719372,0.0,1.0
1998-04-15,10.94,11.13,10.88,11.0,6800,1.93910586599688,1.97278320736245,1.92847091609196,1.9497408159018,38364.0735168194,0.0,1.0
1998-04-16,11.0,11.0,10.94,10.94,2000,1.9497408159018,1.9497408159018,1.93910586599688,1.93910586599688,11283.5510343586,0.0,1.0
1998-04-17,11.0,11.0,10.94,10.94,5800,1.9497408159018,1.9497408159018,1.93910586599688,1.93910586599688,32722.29799964,0.0,1.0
1998-04-20,11.19,11.19,11.13,11.13,5600,1.98341815726737,1.98341815726737,1.97278320736245,1.97278320736245,31593.9428962043,0.0,1.0
1998-04-21,11.38,11.38,11.0,11.0,6080,2.01709549863295,2.01709549863295,1.9497408159018,1.9497408159018,34301.9951444503,0.0,1.0
1998-04-22,10.94,11.13,10.88,11.06,11400,1.93910586599688,1.97278320736245,1.92847091609196,1.96037576580672,64316.2408958442,0.0,1.0
1998-04-23,10.94,11.0,10.94,11.0,1280,1.93910586599688,1.9497408159018,1.93910586599688,1.9497408159018,7221.47266198953,0.0,1.0
1998-04-24,11.56,12.0,11.0,11.0,129880,2.04900034834771,2.12698998098378,1.9497408159018,1.9497408159018,732753.80417125,0.0,1.0
1998-04-27,11.63,11.88,11.53,11.81,110000,2.06140778990345,2.10572008117394,2.04368287339525,2.0933126396182,620595.306889724,0.0,1.0
1998-04-28,12.13,12.13,11.5,11.88,80680,2.15003237244444,2.15003237244444,2.03836539844279,2.10572008117394,455178.448726027,0.0,1.0
1998-04-29,12.0,12.63,12.0,12.0,29680,2.12698998098378,2.23865695498543,2.12698998098378,2.12698998098378,167447.897349882,0.0,1.0
1998-04-30,12.25,12.38,12.13,12.13,4480,2.17130227225427,2.19434466371493,2.15003237244444,2.15003237244444,25275.1543169634,0.0,1.0
1998-05-01,12.75,12.75,12.19,12.19,16680,2.25992685479526,2.25992685479526,2.16066732234935,2.16066732234935,94104.8156265513,0.0,1.0
1998-05-04,12.75,12.75,12.75,12.75,1000,2.25992685479526,2.25992685479526,2.25992685479526,2.25992685479526,5641.77551717934,0.0,1.0
1998-05-05,12.75,12.75,12.75,12.75,1680,2.25992685479526,2.25992685479526,2.25992685479526,2.25992685479526,9478.18286886129,0.0,1.0
1998-05-06,13.0,13.0,12.5,12.75,34080,2.30423914606576,2.30423914606576,2.21561456352477,2.25992685479526,192271.709625471,0.0,1.0
1998-05-07,13.5,13.5,12.75,13.0,59080,2.39286372860675,2.39286372860675,2.25992685479526,2.30423914606576,333316.097554955,0.0,1.0
1998-05-08,13.38,13.63,13.38,13.38,93400,2.37159382879691,2.41590612006741,2.37159382879691,2.37159382879691,526941.83330455,0.0,1.0
1998-05-11,13.13,13.25,12.88,13.25,23680,2.32728153752642,2.34855143733626,2.28296924625592,2.34855143733626,133597.244246806,0.0,1.0
1998-05-12,12.75,13.38,12.75,13.13,23680,2.25992685479526,2.37159382879691,2.25992685479526,2.32728153752642,133597.244246807,0.0,1.0
1998-05-13,13.0,13.0,12.75,12.75,10480,2.30423914606576,2.30423914606576,2.25992685479526,2.25992685479526,59125.8074200393,0.0,1.0
1998-05-14,13.13,13.25,12.88,13.0,41880,2.32728153752642,2.34855143733626,2.28296924625592,2.30423914606576,236277.55865947,0.0,1.0
1998-05-15,14.13,14.13,13.38,13.38,225280,2.5045307026084,2.5045307026084,2.37159382879691,2.37159382879691,1270979.18851016,0.0,1.0
1998-05-18,16.0,16.25,14.38,14.38,71680,2.8359866413117,2.8802989325822,2.54884299387889,2.54884299387889,404402.469071415,0.0,1.0
1998-05-19,15.38,16.25,15.25,15.75,50000,2.72609215896088,2.8802989325822,2.70304976750022,2.79167435004121,282088.775858966,0.0,1.0
1998-05-20,15.0,15.13,14.63,15.13,10480,2.65873747622972,2.68177986769038,2.59315528514939,2.68177986769038,59125.8074200394,0.0,1.0
1998-05-21,14.69,14.75,14.63,14.75,6280,2.60379023505431,2.61442518495923,2.59315528514939,2.61442518495923,35430.3502478861,0.0,1.0
1998-05-22,15.0,15.25,14.5,14.5,8600,2.65873747622972,2.70304976750022,2.57011289368873,2.57011289368873,48519.2694477423,0.0,1.0
1998-05-26,14.63,15.38,14.63,15.13,11880,2.59315528514939,2.72609215896088,2.59315528514939,2.68177986769038,67024.2931440904,0.0,1.0
1998-05-27,14.75,15.13,14.5,14.5,28280,2.61442518495923,2.68177986769038,2.57011289368873,2.57011289368873,159549.411625831,0.0,1.0
1998-05-28,15.0,15.0,14.38,14.5,20200,2.65873747622972,2.65873747622972,2.54884299387889,2.57011289368873,113963.865447023,0.0,1.0
1998-05-29,14.88,15.25,14.88,15.25,26600,2.63746757641989,2.70304976750022,2.63746757641989,2.70304976750022,150071.22875697,0.0,1.0
1998-06-01,14.75,15.0,14.75,14.88,9680,2.61442518495923,2.65873747622972,2.61442518495923,2.63746757641989,54612.3870062958,0.0,1.0
1998-06-02,14.75,14.88,14.75,14.88,16800,2.61442518495923,2.63746757641989,2.61442518495923,2.63746757641989,94781.8286886126,0.0,1.0
1998-06-03,14.75,15.0,14.75,14.75,33680,2.61442518495923,2.65873747622972,2.61442518495923,2.61442518495923,190014.9994186,0.0,1.0
1998-06-04,14.75,14.81,14.69,14.69,39200,2.61442518495923,2.62506013486415,2.60379023505431,2.60379023505431,221157.600273429,0.0,1.0
1998-06-05,14.75,14.88,14.75,14.88,11400,2.61442518495923,2.63746757641989,2.61442518495923,2.63746757641989,64316.2408958443,0.0,1.0
1998-06-08,14.5,14.81,14.5,14.75,41680,2.57011289368873,2.62506013486415,2.57011289368873,2.61442518495923,235149.203556034,0.0,1.0
1998-06-09,14.0,14.5,14.0,14.5,14000,2.48148831114774,2.57011289368873,2.48148831114774,2.57011289368873,78984.8572405106,0.0,1.0
1998-06-10,13.88,13.88,13.88,13.88,80,2.4602184113379,2.4602184113379,2.4602184113379,2.4602184113379,451.342041374347,0.0,1.0
1998-06-11,13.63,13.88,13.63,13.63,9080,2.41590612006741,2.4602184113379,2.41590612006741,2.41590612006741,51227.3216959882,0.0,1.0
1998-06-12,13.38,13.5,13.25,13.5,7680,2.37159382879691,2.39286372860675,2.34855143733626,2.39286372860675,43328.8359719373,0.0,1.0
1998-06-15,13.0,13.38,13.0,13.38,4600,2.30423914606576,2.37159382879691,2.30423914606576,2.37159382879691,25952.1673790249,0.0,1.0
1998-06-16,12.88,12.88,12.88,12.88,5000,2.28296924625592,2.28296924625592,2.28296924625592,2.28296924625592,28208.8775858967,0.0,1.0
1998-06-17,13.0,13.0,13.0,13.0,6200,2.30423914606576,2.30423914606576,2.30423914606576,2.30423914606576,34979.0082065118,0.0,1.0
1998-06-18,12.75,13.0,12.75,13.0,5080,2.25992685479526,2.30423914606576,2.25992685479526,2.30423914606576,28660.219627271,0.0,1.0
1998-06-19,13.0,13.0,12.88,12.88,2680,2.30423914606576,2.30423914606576,2.28296924625592,2.28296924625592,15119.9583860406,0.0,1.0
1998-06-22,13.0,13.0,13.0,13.0,5000,2.30423914606576,2.30423914606576,2.30423914606576,2.30423914606576,28208.8775858966,0.0,1.0
1998-06-23,12.75,13.13,12.5,13.13,15600,2.25992685479526,2.32728153752642,2.21561456352477,2.32728153752642,88011.6980679977,0.0,1.0
1998-06-24,12.63,12.63,12.63,12.63,80,2.23865695498543,2.23865695498543,2.23865695498543,2.23865695498543,451.342041374345,0.0,1.0
1998-06-25,12.5,13.13,12.5,12.69,13480,2.21561456352477,2.32728153752642,2.21561456352477,2.24929190489035,76051.1339715773,0.0,1.0
1998-06-26,12.5,12.75,12.5,12.75,1480,2.21561456352477,2.25992685479526,2.21561456352477,2.25992685479526,8349.8277654254,0.0,1.0
1998-06-29,12.5,12.88,12.5,12.75,5800,2.21561456352477,2.28296924625592,2.21561456352477,2.25992685479526,32722.2979996401,0.0,1.0
1998-06-30,12.5,12.5,12.5,12.5,0,2.21561456352477,2.21561456352477,2.21561456352477,2.21561456352477,0,0.0,1.0
1998-07-01,12.38,12.63,12.25,12.25,1600,2.19434466371493,2.23865695498543,2.17130227225427,2.17130227225427,9026.84082748693,0.0,1.0
1998-07-02,12.44,12.44,12.44,12.44,9480,2.20497961361985,2.20497961361985,2.20497961361985,2.20497961361985,53484.03190286,0.0,1.0
1998-07-06,13.0,13.0,12.38,12.38,11680,2.30423914606576,2.30423914606576,2.19434466371493,2.19434466371493,65895.9380406545,0.0,1.0
1998-07-07,13.13,13.25,12.88,13.25,7280,2.32728153752642,2.34855143733626,2.28296924625592,2.34855143733626,41072.1257650655,0.0,1.0
1998-07-08,13.25,13.25,13.25,13.25,1000,2.34855143733626,2.34855143733626,2.34855143733626,2.34855143733626,5641.77551717931,0.0,1.0
1998-07-09,12.75,13.0,12.75,13.0,2800,2.25992685479526,2.30423914606576,2.25992685479526,2.30423914606576,15796.9714481021,0.0,1.0
1998-07-10,12.75,13.0,12.75,13.0,7280,2.25992685479526,2.30423914606576,2.25992685479526,2.30423914606576,41072.1257650656,0.0,1.0
1998-07-13,12.75,12.75,12.75,12.75,1000,2.25992685479526,2.25992685479526,2.25992685479526,2.25992685479526,5641.77551717934,0.0,1.0
1998-07-14,12.94,12.94,12.63,12.75,13280,2.29360419616084,2.29360419616084,2.23865695498543,2.25992685479526,74922.7788681415,0.0,1.0
1998-07-15,13.0,13.0,12.81,12.81,12080,2.30423914606576,2.30423914606576,2.27056180470018,2.27056180470018,68152.6482475263,0.0,1.0
1998-07-16,12.94,12.94,12.63,12.94,15400,2.29360419616084,2.29360419616084,2.23865695498543,2.29360419616084,86883.3429645616,0.0,1.0
1998-07-17,13.5,13.75,12.88,13.0,12480,2.39286372860675,2.43717601987725,2.28296924625592,2.30423914606576,70409.358454398,0.0,1.0
1998-07-20,14.0,14.06,13.5,13.5,20600,2.48148831114774,2.49212326105266,2.39286372860675,2.39286372860675,116220.575653894,0.0,1.0
1998-07-21,13.75,14.13,13.75,14.0,15080,2.43717601987725,2.5045307026084,2.43717601987725,2.48148831114774,85077.9747990641,0.0,1.0
1998-07-22,12.88,13.63,12.75,13.63,20480,2.28296924625592,2.41590612006741,2.25992685479526,2.41590612006741,115543.562591833,0.0,1.0
1998-07-23,12.63,12.88,12.63,12.88,7080,2.23865695498543,2.28296924625592,2.23865695498543,2.28296924625592,39943.7706616296,0.0,1.0
1998-07-24,12.5,12.5,12.5,12.5,480,2.21561456352477,2.21561456352477,2.21561456352477,2.21561456352477,2708.05224824608,0.0,1.0
1998-07-27,12.75,12.75,12.75,12.75,1000,2.25992685479526,2.25992685479526,2.25992685479526,2.25992685479526,5641.77551717934,0.0,1.0
1998-07-28,12.5,12.5,12.5,12.5,1600,2.21561456352477,2.21561456352477,2.21561456352477,2.21561456352477,9026.84082748692,0.0,1.0
1998-07-29,12.56,12.56,12.44,12.44,1400,2.22624951342969,2.22624951342969,2.20497961361985,2.20497961361985,7898.48572405105,0.0,1.0
1998-07-30,13.38,13.5,12.5,12.5,61880,2.37159382879691,2.39286372860675,2.21561456352477,2.21561456352477,349113.069003057,0.0,1.0
1998-07-31,13.0,13.13,13.0,13.13,31800,2.30423914606576,2.32728153752642,2.30423914606576,2.32728153752642,179408.461446303,0.0,1.0
1998-08-03,12.81,12.94,12.81,12.94,3680,2.27056180470018,2.29360419616084,2.27056180470018,2.29360419616084,20761.7339032199,0.0,1.0
1998-08-04,12.44,12.69,12.44,12.69,8000,2.20497961361985,2.24929190489035,2.20497961361985,2.24929190489035,45134.2041374346,0.0,1.0
1998-08-05,12.38,12.38,12.38,12.38,2280,2.19434466371493,2.19434466371493,2.19434466371493,2.19434466371493,12863.2481791689,0.0,1.0
1998-08-06,12.69,12.69,12.5,12.5,1200,2.24929190489035,2.24929190489035,2.21561456352477,2.21561456352477,6770.13062061518,0.0,1.0
1998-08-07,12.69,12.69,12.56,12.56,480,2.24929190489035,2.24929190489035,2.22624951342969,2.22624951342969,2708.05224824607,0.0,1.0
1998-08-10,12.63,12.63,12.5,12.63,4080,2.23865695498543,2.23865695498543,2.21561456352477,2.23865695498543,23018.4441100916,0.0,1.0
1998-08-11,12.44,12.69,12.38,12.69,4680,2.20497961361985,2.24929190489035,2.19434466371493,2.24929190489035,26403.5094203992,0.0,1.0
1998-08-12,12.44,12.69,12.38,12.69,6400,2.20497961361985,2.24929190489035,2.19434466371493,2.24929190489035,36107.3633099477,0.0,1.0
1998-08-13,12.38,12.38,12.25,12.25,8800,2.19434466371493,2.19434466371493,2.17130227225427,2.17130227225427,49647.6245511781,0.0,1.0
1998-08-14,12.25,12.38,12.25,12.38,8200,2.17130227225427,2.19434466371493,2.17130227225427,2.19434466371493,46262.5592408705,0.0,1.0
1998-08-17,11.0,12.19,11.0,12.19,48400,1.9497408159018,2.16066732234935,1.9497408159018,2.16066732234935,273061.935031479,0.0,1.0
1998-08-18,11.88,11.88,11.0,11.13,15680,2.10572008117394,2.10572008117394,1.9497408159018,1.97278320736245,88463.0401093719,0.0,1.0
1998-08-19,11.75,11.75,11.75,11.75,5000,2.08267768971328,2.08267768971328,2.08267768971328,2.08267768971328,28208.8775858967,0.0,1.0
1998-08-20,11.5,11.5,11.5,11.5,8280,2.03836539844279,2.03836539844279,2.03836539844279,2.03836539844279,46713.9012822448,0.0,1.0
1998-08-21,10.88,11.5,10.75,11.38,10280,1.92847091609196,2.03836539844279,1.9054285246313,2.01709549863295,57997.4523166034,0.0,1.0
1998-08-24,10.75,11.13,10.75,11.13,6480,1.9054285246313,1.97278320736245,1.9054285246313,1.97278320736245,36558.7053513221,0.0,1.0
1998-08-25,10.38,10.63,10.13,10.63,6800,1.83984633355097,1.88415862482146,1.79553404228047,1.88415862482146,38364.0735168194,0.0,1.0
1998-08-26,9.25,10.5,9.25,10.5,7200,1.63955477700833,1.86111623336081,1.63955477700833,1.86111623336081,40620.7837236911,0.0,1.0
1998-08-27,9.25,9.5,9.13,9.31,59680,1.63955477700833,1.68386706827882,1.61828487719849,1.65018972691325,336701.162865262,0.0,1.0
1998-08-28,8.75,9.375,8.75,9.375,2280,1.55093019446734,1.66171092264358,1.55093019446734,1.66171092264358,12863.2481791688,0.0,1.0
1998-08-31,8.0,8.75,8.0,8.75,14400,1.41799332065585,1.55093019446734,1.41799332065585,1.55093019446734,81241.5674473824,0.0,1.0
1998-09-01,8.125,8.25,7.75,8.25,9800,1.4401494662911,1.46230561192635,1.37368102938536,1.46230561192635,55289.4000683574,0.0,1.0
1998-09-02,7.625,8.25,7.625,7.875,9280,1.35152488375011,1.46230561192635,1.35152488375011,1.3958371750206,52355.6767994241,0.0,1.0
1998-09-03,6.875,7.625,6.75,7.438,20280,1.21858800993862,1.35152488375011,1.19643186430338,1.31837928987978,114415.207488397,0.0,1.0
1998-09-04,7.5,7.625,7.125,7.125,71800,1.32936873811486,1.35152488375011,1.26290030120912,1.26290030120912,405079.482133476,0.0,1.0
1998-09-08,8.375,8.375,7.875,7.875,7200,1.4844617575616,1.4844617575616,1.3958371750206,1.3958371750206,40620.783723691,0.0,1.0
1998-09-09,8.625,8.75,8.5,8.5,11480,1.52877404883209,1.55093019446734,1.50661790319684,1.50661790319684,64767.5829372187,0.0,1.0
1998-09-10,8.125,8.75,7.625,8.75,9480,1.4401494662911,1.55093019446734,1.35152488375011,1.55093019446734,53484.03190286,0.0,1.0
1998-09-11,8.25,8.25,7.938,8.0,2200,1.46230561192635,1.46230561192635,1.40700387242077,1.41799332065585,12411.9061377945,0.0,1.0
1998-09-14,8.87,8.87,8.37,8.37,3800,1.57220009427718,1.57220009427718,1.48357551173619,1.48357551173619,21438.7469652814,0.0,1.0
1998-09-15,8.25,9.188,8.25,9.0,5800,1.46230561192635,1.62856532877325,1.46230561192635,1.59524248573783,32722.29799964,0.0,1.0
1998-09-16,8.688,8.875,8.5,8.625,6280,1.53994074623226,1.57308634010259,1.50661790319684,1.52877404883209,35430.3502478861,0.0,1.0
1998-09-17,8.5,8.625,8.5,8.563,800,1.50661790319684,1.52877404883209,1.50661790319684,1.51778460059701,4513.42041374347,0.0,1.0
1998-09-18,8.25,8.5,8.25,8.25,3400,1.46230561192635,1.50661790319684,1.46230561192635,1.46230561192635,19182.0367584097,0.0,1.0
1998-09-21,7.875,8.063,7.875,8.063,12600,1.3958371750206,1.42916001805602,1.3958371750206,1.42916001805602,71086.3715164597,0.0,1.0
1998-09-22,8.0,8.125,7.875,7.875,480,1.41799332065585,1.4401494662911,1.3958371750206,1.3958371750206,2708.05224824608,0.0,1.0
1998-09-23,7.813,8.125,7.813,8.0,12400,1.38484772678552,1.4401494662911,1.38484772678552,1.41799332065585,69958.0164130237,0.0,1.0
1998-09-24,7.813,7.813,7.813,7.813,1480,1.38484772678552,1.38484772678552,1.38484772678552,1.38484772678552,8349.82776542541,0.0,1.0
1998-09-25,7.875,7.875,7.5,7.688,14880,1.3958371750206,1.3958371750206,1.32936873811486,1.36269158115027,83949.6196956286,0.0,1.0
1998-09-28,8.5,8.5,7.75,7.75,5600,1.50661790319684,1.50661790319684,1.37368102938536,1.37368102938536,31593.9428962043,0.0,1.0
1998-09-29,8.5,8.5,8.125,8.25,11680,1.50661790319684,1.50661790319684,1.4401494662911,1.46230561192635,65895.9380406547,0.0,1.0
1998-09-30,8.25,8.25,8.25,8.25,280,1.46230561192635,1.46230561192635,1.46230561192635,1.46230561192635,1579.69714481021,0.0,1.0
1998-10-01,8.313,8.375,8.0,8.0,7880,1.47347230932651,1.4844617575616,1.41799332065585,1.41799332065585,44457.1910753732,0.0,1.0
1998-10-02,8.25,8.25,8.188,8.188,4080,1.46230561192635,1.46230561192635,1.45131616369127,1.45131616369127,23018.4441100916,0.0,1.0
1998-10-05,8.375,8.5,8.375,8.5,6200,1.4844617575616,1.50661790319684,1.4844617575616,1.50661790319684,34979.0082065117,0.0,1.0
1998-10-06,8.375,8.375,8.375,8.375,80,1.4844617575616,1.4844617575616,1.4844617575616,1.4844617575616,451.342041374345,0.0,1.0
1998-10-07,8.125,8.375,8.125,8.25,10600,1.4401494662911,1.4844617575616,1.4401494662911,1.46230561192635,59802.8204821008,0.0,1.0
1998-10-08,7.75,8.25,7.75,7.875,9480,1.37368102938536,1.46230561192635,1.37368102938536,1.3958371750206,53484.0319028599,0.0,1.0
1998-10-09,7.625,7.75,7.625,7.75,3400,1.35152488375011,1.37368102938536,1.35152488375011,1.37368102938536,19182.0367584097,0.0,1.0
1998-10-12,7.625,7.875,7.625,7.875,4600,1.35152488375011,1.3958371750206,1.35152488375011,1.3958371750206,25952.1673790249,0.0,1.0
1998-10-13,7.5,7.75,7.5,7.5,7080,1.32936873811486,1.37368102938536,1.32936873811486,1.32936873811486,39943.7706616297,0.0,1.0
1998-10-14,7.5,7.5,7.375,7.375,6600,1.32936873811486,1.32936873811486,1.30721259247961,1.30721259247961,37235.7184133836,0.0,1.0
1998-10-15,7.625,7.625,7.5,7.5,7200,1.35152488375011,1.35152488375011,1.32936873811486,1.32936873811486,40620.7837236911,0.0,1.0
1998-10-16,7.438,7.75,7.438,7.5,6600,1.31837928987978,1.37368102938536,1.31837928987978,1.32936873811486,37235.7184133835,0.0,1.0
1998-10-19,7.5,7.5,7.5,7.5,1480,1.32936873811486,1.32936873811486,1.32936873811486,1.32936873811486,8349.82776542541,0.0,1.0
1998-10-20,8.063,8.25,7.75,7.75,4480,1.42916001805602,1.46230561192635,1.37368102938536,1.37368102938536,25275.1543169633,0.0,1.0
1998-10-21,8.0,8.0,7.875,8.0,2480,1.41799332065585,1.41799332065585,1.3958371750206,1.41799332065585,13991.6032826048,0.0,1.0
1998-10-22,8.0,8.0,8.0,8.0,0,1.41799332065585,1.41799332065585,1.41799332065585,1.41799332065585,0,0.0,1.0
1998-10-23,8.5,8.5,8.375,8.375,1000,1.50661790319684,1.50661790319684,1.4844617575616,1.4844617575616,5641.77551717934,0.0,1.0
1998-10-26,8.625,8.625,8.5,8.5,280,1.52877404883209,1.52877404883209,1.50661790319684,1.50661790319684,1579.69714481021,0.0,1.0
1998-10-27,8.75,8.75,8.563,8.625,4880,1.55093019446734,1.55093019446734,1.51778460059701,1.52877404883209,27531.8645238351,0.0,1.0
1998-10-28,9.875,10.0,8.75,8.75,9880,1.75033550518457,1.77249165081982,1.55093019446734,1.55093019446734,55740.7421097317,0.0,1.0
1998-10-29,9.625,10.13,9.625,10.13,9600,1.70602321391407,1.79553404228047,1.70602321391407,1.79553404228047,54161.0449649216,0.0,1.0
1998-10-30,9.62,9.62,9.62,9.62,0,1.70513696808866,1.70513696808866,1.70513696808866,1.70513696808866,0,0.0,1.0
1998-11-02,9.625,9.813,9.625,9.625,3880,1.70602321391407,1.73934605694948,1.70602321391407,1.70602321391407,21890.0890066558,0.0,1.0
1998-11-03,9.375,9.5,9.375,9.5,1480,1.66171092264358,1.68386706827882,1.66171092264358,1.68386706827882,8349.82776542539,0.0,1.0
1998-11-04,9.625,9.75,9.5,9.625,6680,1.70602321391407,1.72817935954932,1.68386706827882,1.70602321391407,37687.0604547579,0.0,1.0
1998-11-05,9.75,9.75,9.5,9.5,2680,1.72817935954932,1.72817935954932,1.68386706827882,1.68386706827882,15119.9583860406,0.0,1.0
1998-11-06,12.19,12.19,10.0,10.0,15200,2.16066732234935,2.16066732234935,1.77249165081982,1.77249165081982,85754.9878611259,0.0,1.0
1998-11-09,11.5,11.75,11.5,11.75,2200,2.03836539844279,2.08267768971328,2.03836539844279,2.08267768971328,12411.9061377945,0.0,1.0
1998-11-10,11.81,12.13,11.38,11.38,4280,2.0933126396182,2.15003237244444,2.01709549863295,2.01709549863295,24146.7992135275,0.0,1.0
1998-11-11,12.5,12.5,11.75,12.13,5400,2.21561456352477,2.21561456352477,2.08267768971328,2.15003237244444,30465.5877927683,0.0,1.0
1998-11-12,12.0,12.5,11.88,12.25,10600,2.12698998098378,2.21561456352477,2.10572008117394,2.17130227225427,59802.8204821008,0.0,1.0
1998-11-13,11.75,11.75,11.75,11.75,680,2.08267768971328,2.08267768971328,2.08267768971328,2.08267768971328,3836.40735168195,0.0,1.0
1998-11-16,11.38,11.63,11.38,11.63,2600,2.01709549863295,2.06140778990345,2.01709549863295,2.06140778990345,14668.6163446662,0.0,1.0
1998-11-17,11.5,11.5,11.13,11.13,5080,2.03836539844279,2.03836539844279,1.97278320736245,1.97278320736245,28660.2196272709,0.0,1.0
1998-11-18,10.75,11.25,10.75,11.25,7080,1.9054285246313,1.99405310717229,1.9054285246313,1.99405310717229,39943.7706616297,0.0,1.0
1998-11-19,10.75,10.75,10.75,10.75,8600,1.9054285246313,1.9054285246313,1.9054285246313,1.9054285246313,48519.2694477422,0.0,1.0
1998-11-20,10.75,10.75,10.75,10.75,80,1.9054285246313,1.9054285246313,1.9054285246313,1.9054285246313,451.342041374346,0.0,1.0
1998-11-23,10.75,10.75,10.75,10.75,5400,1.9054285246313,1.9054285246313,1.9054285246313,1.9054285246313,30465.5877927684,0.0,1.0
1998-11-24,10.75,10.75,10.75,10.75,17200,1.9054285246313,1.9054285246313,1.9054285246313,1.9054285246313,97038.5388954845,0.0,1.0
1998-11-25,10.87,10.87,10.75,10.75,16200,1.92669842444114,1.92669842444114,1.9054285246313,1.9054285246313,91396.763378305,0.0,1.0
1998-11-27,10.75,10.75,10.75,10.75,2000,1.9054285246313,1.9054285246313,1.9054285246313,1.9054285246313,11283.5510343587,0.0,1.0
1998-11-30,10.5,10.75,10.5,10.75,3000,1.86111623336081,1.9054285246313,1.86111623336081,1.9054285246313,16925.3265515379,0.0,1.0
1998-12-01,10.5,10.63,10.5,10.5,4000,1.86111623336081,1.88415862482146,1.86111623336081,1.86111623336081,22567.1020687173,0.0,1.0
1998-12-02,10.25,10.25,10.25,10.25,1000,1.81680394209031,1.81680394209031,1.81680394209031,1.81680394209031,5641.77551717933,0.0,1.0
1998-12-03,9.5,9.875,9.5,9.875,11480,1.68386706827882,1.75033550518457,1.68386706827882,1.75033550518457,64767.5829372188,0.0,1.0
1998-12-04,8.75,9.5,8.438,9.5,26480,1.55093019446734,1.68386706827882,1.49562845496176,1.68386706827882,149394.215694908,0.0,1.0
1998-12-07,8.813,8.875,8.625,8.625,3680,1.5620968918675,1.57308634010259,1.52877404883209,1.52877404883209,20761.73390322,0.0,1.0
1998-12-08,8.5,8.625,8.5,8.625,6280,1.50661790319684,1.52877404883209,1.50661790319684,1.52877404883209,35430.3502478862,0.0,1.0
1998-12-09,8.625,8.625,8.625,8.625,1600,1.52877404883209,1.52877404883209,1.52877404883209,1.52877404883209,9026.84082748693,0.0,1.0
1998-12-10,8.875,8.875,8.75,8.75,8800,1.57308634010259,1.57308634010259,1.55093019446734,1.55093019446734,49647.6245511779,0.0,1.0
1998-12-11,8.875,8.875,8.625,8.625,3400,1.57308634010259,1.57308634010259,1.52877404883209,1.52877404883209,19182.0367584097,0.0,1.0
1998-12-14,9.25,9.25,9.0,9.0,4800,1.63955477700833,1.63955477700833,1.59524248573783,1.59524248573783,27080.5224824607,0.0,1.0
1998-12-15,9.125,9.25,9.0,9.0,6080,1.61739863137308,1.63955477700833,1.59524248573783,1.59524248573783,34301.9951444503,0.0,1.0
1998-12-16,9.625,9.875,9.25,9.25,24200,1.70602321391407,1.75033550518457,1.63955477700833,1.63955477700833,136530.96751574,0.0,1.0
1998-12-17,10.25,10.25,9.5,9.5,17680,1.81680394209031,1.81680394209031,1.68386706827882,1.68386706827882,99746.5911437305,0.0,1.0
1998-12-18,10.25,10.25,9.875,10.13,22600,1.81680394209031,1.81680394209031,1.75033550518457,1.79553404228047,127504.126688253,0.0,1.0
1998-12-21,10.0,10.0,10.0,10.0,4480,1.77249165081982,1.77249165081982,1.77249165081982,1.77249165081982,25275.1543169633,0.0,1.0
1998-12-22,10.0,10.0,10.0,10.0,2000,1.77249165081982,1.77249165081982,1.77249165081982,1.77249165081982,11283.5510343586,0.0,1.0
1998-12-23,9.875,9.875,9.875,9.875,3200,1.75033550518457,1.75033550518457,1.75033550518457,1.75033550518457,18053.6816549738,0.0,1.0
1998-12-24,9.625,9.625,9.625,9.625,480,1.73261058867637,1.73261058867637,1.73261058867637,1.73261058867637,2666.49645927043,0.15,1.0
1998-12-28,9.375,9.75,9.375,9.563,67880,1.68760771624322,1.75511202489295,1.68760771624322,1.72144987631295,377087.040948493,0.0,1.0
1998-12-29,9.375,9.5,9.375,9.5,1400,1.68760771624322,1.71010915245979,1.68760771624322,1.71010915245979,7777.28133953875,0.0,1.0
1998-12-30,9.125,9.375,9.0,9.375,3200,1.64260484381006,1.68760771624322,1.62010340759349,1.68760771624322,17776.6430618029,0.0,1.0
1998-12-31,9.063,9.25,9.0,9.0,2400,1.63144413144664,1.66510628002664,1.62010340759349,1.62010340759349,13332.4822963522,0.0,1.0
1999-01-04,9.188,9.313,8.938,8.938,2400,1.65394556766322,1.6764470038798,1.60894269523007,1.60894269523007,13332.4822963522,0.0,1.0
1999-01-05,9.25,9.25,9.063,9.063,2080,1.66510628002664,1.66510628002664,1.63144413144664,1.63144413144664,11554.8179901719,0.0,1.0
1999-01-06,9.0,9.063,9.0,9.063,9080,1.62010340759349,1.63144413144664,1.62010340759349,1.63144413144664,50441.2246878656,0.0,1.0
1999-01-07,9.0,9.0,9.0,9.0,3480,1.62010340759349,1.62010340759349,1.62010340759349,1.62010340759349,19332.0993297106,0.0,1.0
1999-01-08,8.75,9.0,8.75,9.0,3200,1.57510053516034,1.62010340759349,1.57510053516034,1.62010340759349,17776.6430618028,0.0,1.0
1999-01-11,9.0,9.0,8.75,8.75,6280,1.62010340759349,1.62010340759349,1.57510053516034,1.57510053516034,34886.6620087881,0.0,1.0
1999-01-12,8.5,8.875,8.5,8.875,10400,1.53009766272718,1.59760197137691,1.53009766272718,1.59760197137691,57774.0899508595,0.0,1.0
1999-01-13,8.375,8.438,8.25,8.25,2400,1.50759622651061,1.51893695036376,1.48509479029403,1.48509479029403,13332.4822963521,0.0,1.0
1999-01-14,8.25,8.5,8.25,8.25,13280,1.48509479029403,1.53009766272718,1.48509479029403,1.48509479029403,73773.068706482,0.0,1.0
1999-01-15,8.5,8.5,8.375,8.375,5800,1.53009766272718,1.53009766272718,1.50759622651061,1.50759622651061,32220.1655495178,0.0,1.0
1999-01-19,8.563,8.625,8.375,8.625,4480,1.54143838658034,1.55259909894376,1.50759622651061,1.55259909894376,24887.300286524,0.0,1.0
1999-01-20,8.375,8.375,8.375,8.375,1080,1.50759622651061,1.50759622651061,1.50759622651061,1.50759622651061,5999.61703335846,0.0,1.0
1999-01-21,8.5,8.5,8.5,8.5,2800,1.53009766272718,1.53009766272718,1.53009766272718,1.53009766272718,15554.5626790776,0.0,1.0
1999-01-22,8.5,8.5,8.5,8.5,80,1.53009766272718,1.53009766272718,1.53009766272718,1.53009766272718,444.416076545073,0.0,1.0
1999-01-25,8.625,8.625,8.25,8.25,5080,1.55259909894376,1.55259909894376,1.48509479029403,1.48509479029403,28220.4208606121,0.0,1.0
1999-01-26,8.5,8.75,8.438,8.5,20600,1.53009766272718,1.57510053516034,1.51893695036376,1.53009766272718,114437.139710356,0.0,1.0
1999-01-27,8.5,8.5,8.25,8.375,4000,1.53009766272718,1.53009766272718,1.48509479029403,1.50759622651061,22220.8038272537,0.0,1.0
1999-01-28,8.688,8.75,8.688,8.75,600,1.56393982279691,1.57510053516034,1.56393982279691,1.57510053516034,3333.12057408805,0.0,1.0
1999-01-29,8.75,8.75,8.75,8.75,1280,1.57510053516034,1.57510053516034,1.57510053516034,1.57510053516034,7110.65722472114,0.0,1.0
1999-02-01,9.0,9.0,8.75,8.75,1600,1.62010340759349,1.62010340759349,1.57510053516034,1.57510053516034,8888.32153090143,0.0,1.0
1999-02-02,9.0,9.0,9.0,9.0,6880,1.62010340759349,1.62010340759349,1.62010340759349,1.62010340759349,38219.7825828762,0.0,1.0
1999-02-03,9.0,9.125,9.0,9.0,6680,1.62010340759349,1.64260484381006,1.62010340759349,1.62010340759349,37108.7423915135,0.0,1.0
1999-02-04,8.75,8.875,8.75,8.875,5000,1.57510053516034,1.59760197137691,1.57510053516034,1.59760197137691,27776.0047840669,0.0,1.0
1999-02-05,8.5,8.5,8.5,8.5,2000,1.53009766272718,1.53009766272718,1.53009766272718,1.53009766272718,11110.4019136268,0.0,1.0
1999-02-08,8.5,8.75,8.5,8.625,8600,1.53009766272718,1.57510053516034,1.53009766272718,1.55259909894376,47774.7282285954,0.0,1.0
1999-02-09,8.375,8.375,8.25,8.375,11080,1.50759622651061,1.50759622651061,1.48509479029403,1.50759622651061,61551.6266014924,0.0,1.0
1999-02-10,8.25,8.313,8.25,8.313,10480,1.48509479029403,1.49643551414719,1.48509479029403,1.49643551414719,58218.5060274045,0.0,1.0
1999-02-11,8.375,8.375,8.0,8.375,70800,1.50759622651061,1.50759622651061,1.44009191786088,1.50759622651061,393308.227742388,0.0,1.0
1999-02-12,8.375,8.375,8.375,8.375,1280,1.50759622651061,1.50759622651061,1.50759622651061,1.50759622651061,7110.65722472114,0.0,1.0
1999-02-16,8.5,8.625,8.5,8.625,5200,1.53009766272718,1.55259909894376,1.53009766272718,1.55259909894376,28887.0449754298,0.0,1.0
1999-02-17,8.625,8.625,8.25,8.375,6600,1.55259909894376,1.55259909894376,1.48509479029403,1.50759622651061,36664.3263149684,0.0,1.0
1999-02-18,9.125,9.125,8.75,8.75,3080,1.64260484381006,1.64260484381006,1.57510053516034,1.57510053516034,17110.0189469853,0.0,1.0
1999-02-19,10.13,10.5,9.125,9.25,26200,1.82351639099134,1.8901206421924,1.64260484381006,1.66510628002664,145546.265068511,0.0,1.0
1999-02-22,10.31,10.75,10.19,10.19,21400,1.85591845914321,1.93512351462556,1.83431708037529,1.83431708037529,118881.300475807,0.0,1.0
1999-02-23,10.75,11.13,10.5,10.5,36680,1.93512351462556,2.00352788072395,1.8901206421924,1.8901206421924,203764.771095915,0.0,1.0
1999-02-24,10.88,11.0,10.75,10.75,18800,1.9585250082908,1.98012638705871,1.93512351462556,1.93512351462556,104437.777988092,0.0,1.0
1999-02-25,11.63,12.0,11.13,11.13,14000,2.09353362559025,2.16013787679132,2.00352788072395,2.00352788072395,77772.8133953877,0.0,1.0
1999-02-26,11.0,11.69,10.75,11.69,34000,1.98012638705871,2.10433431497421,1.93512351462556,2.10433431497421,188876.832531655,0.0,1.0
1999-03-01,10.75,10.88,10.63,10.88,9880,1.93512351462556,1.9585250082908,1.91352213585764,1.9585250082908,54885.3854533163,0.0,1.0
1999-03-02,10.25,10.63,10.25,10.63,5080,1.84511776975925,1.91352213585764,1.84511776975925,1.91352213585764,28220.4208606121,0.0,1.0
1999-03-03,10.25,10.25,10.25,10.25,680,1.84511776975925,1.84511776975925,1.84511776975925,1.84511776975925,3777.53665063311,0.0,1.0
1999-03-04,10.38,10.38,10.25,10.25,4680,1.86851926342449,1.86851926342449,1.84511776975925,1.84511776975925,25998.3404778867,0.0,1.0
1999-03-05,10.5,10.5,10.38,10.38,3200,1.8901206421924,1.8901206421924,1.86851926342449,1.86851926342449,17776.6430618029,0.0,1.0
1999-03-08,9.75,11.38,9.75,10.5,16200,1.75511202489295,2.0485307531571,1.75511202489295,1.8901206421924,89994.2555003769,0.0,1.0
1999-03-09,9.5,9.75,9.375,9.75,11600,1.71010915245979,1.75511202489295,1.68760771624322,1.75511202489295,64440.3310990356,0.0,1.0
1999-03-10,9.313,9.313,9.313,9.313,2000,1.6764470038798,1.6764470038798,1.6764470038798,1.6764470038798,11110.4019136268,0.0,1.0
1999-03-11,9.25,9.5,9.25,9.375,6600,1.66510628002664,1.71010915245979,1.66510628002664,1.68760771624322,36664.3263149685,0.0,1.0
1999-03-12,9.125,9.125,9.125,9.125,80,1.64260484381006,1.64260484381006,1.64260484381006,1.64260484381006,444.416076545073,0.0,1.0
1999-03-15,9.0,9.125,9.0,9.0,7880,1.62010340759349,1.64260484381006,1.62010340759349,1.62010340759349,43774.9835396896,0.0,1.0
1999-03-16,8.75,9.0,8.75,9.0,6880,1.57510053516034,1.62010340759349,1.57510053516034,1.62010340759349,38219.7825828761,0.0,1.0
1999-03-17,8.875,8.875,8.75,8.875,7880,1.59760197137691,1.59760197137691,1.57510053516034,1.59760197137691,43774.9835396897,0.0,1.0
1999-03-18,8.5,8.75,8.5,8.75,8200,1.53009766272718,1.57510053516034,1.53009766272718,1.57510053516034,45552.64784587,0.0,1.0
1999-03-19,8.625,8.625,8.5,8.625,13800,1.55259909894376,1.55259909894376,1.53009766272718,1.55259909894376,76661.7732040249,0.0,1.0
1999-03-22,8.75,8.75,8.625,8.625,10200,1.57510053516034,1.57510053516034,1.55259909894376,1.55259909894376,56663.0497594966,0.0,1.0
1999-03-23,8.5,8.75,8.375,8.75,7480,1.53009766272718,1.57510053516034,1.50759622651061,1.57510053516034,41552.9031569643,0.0,1.0
1999-03-24,8.5,8.5,8.375,8.375,5200,1.53009766272718,1.53009766272718,1.50759622651061,1.50759622651061,28887.0449754298,0.0,1.0
1999-03-25,8.125,8.5,8.0,8.5,28880,1.46259335407745,1.53009766272718,1.44009191786088,1.53009766272718,160434.203632772,0.0,1.0
1999-03-26,8.563,8.75,8.0,8.0,15400,1.54143838658034,1.57510053516034,1.44009191786088,1.44009191786088,85550.0947349263,0.0,1.0
1999-03-29,9.25,9.25,8.5,8.5,19880,1.69210800348653,1.69210800348653,1.55491005725789,1.55491005725789,108675.096164725,0.15,1.0
1999-03-30,9.25,9.25,9.125,9.25,1800,1.69210800348653,1.69210800348653,1.66924167911509,1.69210800348653,9839.79743946205,0.0,1.0
1999-03-31,9.0,9.25,9.0,9.25,880,1.64637535474365,1.69210800348653,1.64637535474365,1.69210800348653,4810.56763707034,0.0,1.0
1999-04-01,8.938,9.0,8.75,9.0,3400,1.63503365785542,1.64637535474365,1.60064270600077,1.64637535474365,18586.2840523172,0.0,1.0
1999-04-05,8.875,8.938,8.875,8.938,3880,1.62350903037221,1.63503365785542,1.62350903037221,1.63503365785542,21210.2300361738,0.0,1.0
1999-04-06,8.87,8.87,8.87,8.87,0,1.62259437739736,1.62259437739736,1.62259437739736,1.62259437739736,0,0.0,1.0
1999-04-07,8.75,8.75,8.75,8.75,1480,1.60064270600077,1.60064270600077,1.60064270600077,1.60064270600077,8090.50011689103,0.0,1.0
1999-04-08,8.563,8.875,8.563,8.875,5400,1.5664346847411,1.62350903037221,1.5664346847411,1.62350903037221,29519.3923183861,0.0,1.0
1999-04-09,8.625,8.625,8.25,8.438,4080,1.57777638162933,1.57777638162933,1.50917740851502,1.54356836036966,22303.5408627807,0.0,1.0
1999-04-12,8.688,8.75,8.625,8.75,2400,1.58930100911254,1.60064270600077,1.57777638162933,1.60064270600077,13119.7299192827,0.0,1.0
1999-04-13,8.688,8.75,8.563,8.625,880,1.58930100911254,1.60064270600077,1.5664346847411,1.57777638162933,4810.56763707033,0.0,1.0
1999-04-14,8.75,8.75,8.75,8.75,680,1.60064270600077,1.60064270600077,1.60064270600077,1.60064270600077,3717.25681046345,0.0,1.0
1999-04-15,9.125,9.25,8.75,8.75,1200,1.66924167911509,1.69210800348653,1.60064270600077,1.60064270600077,6559.86495964137,0.0,1.0
1999-04-16,9.375,9.5,9.25,9.5,680,1.71497432785797,1.73784065222941,1.69210800348653,1.73784065222941,3717.25681046344,0.0,1.0
1999-04-19,9.125,9.375,9.125,9.375,7400,1.66924167911509,1.71497432785797,1.66924167911509,1.71497432785797,40452.5005844551,0.0,1.0
1999-04-20,9.0,9.063,8.875,9.0,1600,1.64637535474365,1.65789998222686,1.62350903037221,1.64637535474365,8746.48661285516,0.0,1.0
1999-04-21,9.0,9.0,9.0,9.0,1000,1.64637535474365,1.64637535474365,1.64637535474365,1.64637535474365,5466.55413303447,0.0,1.0
1999-04-22,9.125,9.125,9.0,9.0,480,1.66924167911509,1.66924167911509,1.64637535474365,1.64637535474365,2623.94598385655,0.0,1.0
1999-04-23,9.13,9.13,9.13,9.13,0,1.67015633208995,1.67015633208995,1.67015633208995,1.67015633208995,0,0.0,1.0
1999-04-26,9.125,9.125,9.125,9.125,400,1.66924167911509,1.66924167911509,1.66924167911509,1.66924167911509,2186.62165321379,0.0,1.0
1999-04-27,9.625,9.75,9.375,9.375,9000,1.76070697660085,1.78357330097229,1.71497432785797,1.71497432785797,49198.9871973102,0.0,1.0
1999-04-28,9.125,9.625,9.125,9.625,5480,1.66924167911509,1.76070697660085,1.66924167911509,1.76070697660085,29956.7166490289,0.0,1.0
1999-04-29,9.25,9.75,9.0,9.375,14880,1.69210800348653,1.78357330097229,1.64637535474365,1.71497432785797,81342.325499553,0.0,1.0
1999-04-30,9.375,9.5,9.25,9.25,4200,1.71497432785797,1.73784065222941,1.69210800348653,1.69210800348653,22959.5273587448,0.0,1.0
1999-05-03,9.875,9.875,9.625,9.75,5480,1.80643962534373,1.80643962534373,1.76070697660085,1.78357330097229,29956.7166490289,0.0,1.0
1999-05-04,9.938,10.0,9.5,9.938,14400,1.81796425282694,1.82930594971517,1.73784065222941,1.81796425282694,78718.3795156961,0.0,1.0
1999-05-05,10.0,10.25,9.813,9.813,5800,1.82930594971517,1.87503859845805,1.7950979284555,1.7950979284555,31706.0139715999,0.0,1.0
1999-05-06,10.25,10.25,10.0,10.0,3000,1.87503859845805,1.87503859845805,1.82930594971517,1.82930594971517,16399.6623991034,0.0,1.0
1999-05-07,10.25,10.25,10.25,10.25,2200,1.87503859845805,1.87503859845805,1.87503859845805,1.87503859845805,12026.4190926758,0.0,1.0
1999-05-10,10.25,10.25,10.25,10.25,8080,1.87503859845805,1.87503859845805,1.87503859845805,1.87503859845805,44169.7573949185,0.0,1.0
1999-05-11,10.31,10.5,10.25,10.25,2080,1.88601443415634,1.92077124720093,1.87503859845805,1.87503859845805,11370.4325967117,0.0,1.0
1999-05-12,10.13,10.5,10.13,10.38,7200,1.85308692706147,1.92077124720093,1.85308692706147,1.89881957580435,39359.1897578481,0.0,1.0
1999-05-13,10.38,10.38,10.0,10.25,1080,1.89881957580435,1.89881957580435,1.82930594971517,1.87503859845805,5903.87846367721,0.0,1.0
1999-05-14,10.0,10.13,10.0,10.0,3280,1.82930594971517,1.85308692706147,1.82930594971517,1.82930594971517,17930.297556353,0.0,1.0
1999-05-17,9.75,10.0,9.75,10.0,2600,1.78357330097229,1.82930594971517,1.78357330097229,1.82930594971517,14213.0407458896,0.0,1.0
1999-05-18,9.5,9.75,9.5,9.75,8880,1.73784065222941,1.78357330097229,1.73784065222941,1.78357330097229,48543.0007013461,0.0,1.0
1999-05-19,9.875,9.875,9.25,9.375,5400,1.80643962534373,1.80643962534373,1.69210800348653,1.71497432785797,29519.3923183861,0.0,1.0
1999-05-20,10.38,10.38,9.75,9.875,6000,1.89881957580435,1.89881957580435,1.78357330097229,1.80643962534373,32799.3247982067,0.0,1.0
1999-05-21,10.31,10.38,10.06,10.06,3680,1.88601443415634,1.89881957580435,1.84028178541346,1.84028178541346,20116.9192095668,0.0,1.0
1999-05-24,10.38,10.63,10.25,10.5,2800,1.89881957580435,1.94455222454723,1.87503859845805,1.92077124720093,15306.3515724965,0.0,1.0
1999-05-25,10.38,10.38,10.38,10.38,3000,1.89881957580435,1.89881957580435,1.89881957580435,1.89881957580435,16399.6623991034,0.0,1.0
1999-05-26,10.31,10.31,10.31,10.31,200,1.88601443415634,1.88601443415634,1.88601443415634,1.88601443415634,1093.31082660689,0.0,1.0
1999-05-27,10.44,10.44,10.13,10.25,7800,1.90979541150264,1.90979541150264,1.85308692706147,1.87503859845805,42639.1222376688,0.0,1.0
1999-05-28,10.25,10.38,10.25,10.38,6200,1.87503859845805,1.89881957580435,1.87503859845805,1.89881957580435,33892.6356248137,0.0,1.0
1999-06-01,10.31,10.44,10.25,10.25,4000,1.88601443415634,1.90979541150264,1.87503859845805,1.87503859845805,21866.2165321379,0.0,1.0
1999-06-02,10.44,10.44,10.13,10.13,2280,1.90979541150264,1.90979541150264,1.85308692706147,1.85308692706147,12463.7434233186,0.0,1.0
1999-06-03,10.25,10.44,10.25,10.44,2800,1.87503859845805,1.90979541150264,1.87503859845805,1.90979541150264,15306.3515724965,0.0,1.0
1999-06-04,10.38,10.5,10.38,10.38,6880,1.89881957580435,1.92077124720093,1.89881957580435,1.89881957580435,37609.892435277,0.0,1.0
1999-06-07,10.44,10.44,10.38,10.38,3680,1.90979541150264,1.90979541150264,1.89881957580435,1.89881957580435,20116.9192095668,0.0,1.0
1999-06-08,10.38,10.38,10.38,10.38,200,1.89881957580435,1.89881957580435,1.89881957580435,1.89881957580435,1093.31082660689,0.0,1.0
1999-06-09,10.31,10.31,10.31,10.31,200,1.88601443415634,1.88601443415634,1.88601443415634,1.88601443415634,1093.31082660689,0.0,1.0
1999-06-10,10.38,10.38,10.38,10.38,480,1.89881957580435,1.89881957580435,1.89881957580435,1.89881957580435,2623.94598385654,0.0,1.0
1999-06-11,10.38,10.63,10.38,10.44,8400,1.89881957580435,1.94455222454723,1.89881957580435,1.90979541150264,45919.0547174894,0.0,1.0
1999-06-14,10.38,10.38,10.38,10.38,4000,1.89881957580435,1.89881957580435,1.89881957580435,1.89881957580435,21866.2165321378,0.0,1.0
1999-06-15,10.5,10.5,10.25,10.44,9280,1.92077124720093,1.92077124720093,1.87503859845805,1.90979541150264,50729.6223545598,0.0,1.0
1999-06-16,10.56,10.63,10.44,10.5,9680,1.93174708289922,1.94455222454723,1.90979541150264,1.92077124720093,52916.2440077736,0.0,1.0
1999-06-17,10.5,10.63,10.13,10.38,2600,1.92077124720093,1.94455222454723,1.85308692706147,1.89881957580435,14213.0407458896,0.0,1.0
1999-06-18,10.44,10.5,10.44,10.5,2200,1.90979541150264,1.92077124720093,1.90979541150264,1.92077124720093,12026.4190926758,0.0,1.0
1999-06-21,10.5,10.5,10.31,10.38,4480,1.92077124720093,1.92077124720093,1.88601443415634,1.89881957580435,24490.1625159944,0.0,1.0
1999-06-22,10.5,10.5,10.44,10.5,880,1.92077124720093,1.92077124720093,1.90979541150264,1.92077124720093,4810.56763707033,0.0,1.0
1999-06-23,10.5,10.5,10.5,10.5,0,1.92077124720093,1.92077124720093,1.92077124720093,1.92077124720093,0,0.0,1.0
1999-06-24,10.5,10.5,10.5,10.5,0,1.92077124720093,1.92077124720093,1.92077124720093,1.92077124720093,0,0.0,1.0
1999-06-25,10.5,10.5,10.5,10.5,80,1.92077124720093,1.92077124720093,1.92077124720093,1.92077124720093,437.324330642757,0.0,1.0
1999-06-28,10.19,10.38,10.0,10.38,3200,1.89150235200549,1.92677079625289,1.85623390775808,1.92677079625289,17239.2066895539,0.15,1.0
1999-06-29,10.19,10.19,10.19,10.19,0,1.89150235200549,1.89150235200549,1.89150235200549,1.89150235200549,0,0.0,1.0
1999-06-30,10.5,10.5,10.25,10.25,680,1.94904560314599,1.94904560314599,1.90263975545203,1.90263975545203,3663.33142153021,0.0,1.0
1999-07-01,10.25,10.5,10.0,10.5,5080,1.90263975545203,1.94904560314599,1.85623390775808,1.94904560314599,27367.240619667,0.0,1.0
1999-07-02,10.5,10.5,10.25,10.25,4680,1.94904560314599,1.94904560314599,1.90263975545203,1.90263975545203,25212.3397834726,0.0,1.0
1999-07-06,10.5,10.5,10.5,10.5,0,1.94904560314599,1.94904560314599,1.94904560314599,1.94904560314599,0,0.0,1.0
1999-07-07,10.31,10.38,10.31,10.38,1600,1.91377715889858,1.92677079625289,1.91377715889858,1.92677079625289,8619.60334477699,0.0,1.0
1999-07-08,10.5,10.5,10.38,10.5,5880,1.94904560314599,1.94904560314599,1.92677079625289,1.94904560314599,31677.0422920553,0.0,1.0
1999-07-09,10.31,10.5,10.31,10.44,1680,1.91377715889858,1.94904560314599,1.91377715889858,1.93790819969944,9050.58351201584,0.0,1.0
1999-07-12,10.38,10.38,10.25,10.25,3080,1.92677079625289,1.92677079625289,1.90263975545203,1.90263975545203,16592.7364386957,0.0,1.0
1999-07-13,10.13,10.25,10.0,10.25,3680,1.88036494855894,1.90263975545203,1.85623390775808,1.90263975545203,19825.087692987,0.0,1.0
1999-07-14,10.13,10.13,10.13,10.13,0,1.88036494855894,1.88036494855894,1.88036494855894,1.88036494855894,0,0.0,1.0
1999-07-15,10.19,10.19,10.19,10.19,80,1.89150235200549,1.89150235200549,1.89150235200549,1.89150235200549,430.980167238848,0.0,1.0
1999-07-16,10.0,10.25,10.0,10.25,2600,1.85623390775808,1.90263975545203,1.85623390775808,1.90263975545203,14006.8554352626,0.0,1.0
1999-07-19,9.75,9.813,9.375,9.813,7800,1.80982806006413,1.82152233368301,1.7402192885232,1.82152233368301,42020.5663057878,0.0,1.0
1999-07-20,9.625,9.625,9.5,9.5,5800,1.78662513621715,1.78662513621715,1.76342221237018,1.76342221237018,31246.0621248166,0.0,1.0
1999-07-21,9.625,9.625,9.625,9.625,400,1.78662513621715,1.78662513621715,1.78662513621715,1.78662513621715,2154.90083619425,0.0,1.0
1999-07-22,9.625,9.625,9.625,9.625,1000,1.78662513621715,1.78662513621715,1.78662513621715,1.78662513621715,5387.25209048562,0.0,1.0
1999-07-23,9.688,9.688,9.5,9.5,3200,1.79831940983603,1.79831940983603,1.76342221237018,1.76342221237018,17239.206689554,0.0,1.0
1999-07-26,9.625,9.813,9.563,9.563,4280,1.78662513621715,1.82152233368301,1.77511648598905,1.77511648598905,23057.4389472785,0.0,1.0
1999-07-27,9.563,9.75,9.5,9.5,4800,1.77511648598905,1.80982806006413,1.76342221237018,1.76342221237018,25858.810034331,0.0,1.0
1999-07-28,9.75,9.875,9.625,9.625,4880,1.80982806006413,1.83303098391111,1.78662513621715,1.78662513621715,26289.7902015698,0.0,1.0
1999-07-29,9.875,9.875,9.75,9.75,1880,1.83303098391111,1.83303098391111,1.80982806006413,1.80982806006413,10128.0339301129,0.0,1.0
1999-07-30,9.75,9.813,9.75,9.813,2600,1.80982806006413,1.82152233368301,1.80982806006413,1.82152233368301,14006.8554352626,0.0,1.0
1999-08-02,9.75,9.75,9.75,9.75,0,1.80982806006413,1.80982806006413,1.80982806006413,1.80982806006413,0,0.0,1.0
1999-08-03,9.75,9.75,9.75,9.75,0,1.80982806006413,1.80982806006413,1.80982806006413,1.80982806006413,0,0.0,1.0
1999-08-04,9.75,9.75,9.75,9.75,2200,1.80982806006413,1.80982806006413,1.80982806006413,1.80982806006413,11851.9545990683,0.0,1.0
1999-08-05,9.75,9.875,9.75,9.75,3480,1.80982806006413,1.83303098391111,1.80982806006413,1.80982806006413,18747.6372748899,0.0,1.0
1999-08-06,9.875,9.875,9.625,9.75,5080,1.83303098391111,1.83303098391111,1.78662513621715,1.80982806006413,27367.2406196668,0.0,1.0
1999-08-09,9.688,9.75,9.625,9.625,2000,1.79831940983603,1.80982806006413,1.78662513621715,1.78662513621715,10774.5041809712,0.0,1.0
1999-08-10,9.313,9.625,9.313,9.625,14000,1.7287106382951,1.78662513621715,1.7287106382951,1.78662513621715,75421.5292667986,0.0,1.0
1999-08-11,9.313,9.313,9.313,9.313,200,1.7287106382951,1.7287106382951,1.7287106382951,1.7287106382951,1077.45041809712,0.0,1.0
1999-08-12,9.5,9.5,9.375,9.375,1000,1.76342221237018,1.76342221237018,1.7402192885232,1.7402192885232,5387.2520904856,0.0,1.0
1999-08-13,9.625,9.625,9.375,9.375,600,1.78662513621715,1.78662513621715,1.7402192885232,1.7402192885232,3232.35125429137,0.0,1.0
1999-08-16,9.563,9.563,9.5,9.563,2600,1.77511648598905,1.77511648598905,1.76342221237018,1.77511648598905,14006.8554352626,0.0,1.0
1999-08-17,9.75,9.75,9.75,9.75,80,1.80982806006413,1.80982806006413,1.80982806006413,1.80982806006413,430.980167238849,0.0,1.0
1999-08-18,9.688,9.75,9.688,9.75,680,1.79831940983603,1.80982806006413,1.79831940983603,1.80982806006413,3663.33142153021,0.0,1.0
1999-08-19,9.438,9.625,9.438,9.625,3280,1.75191356214208,1.78662513621715,1.75191356214208,1.78662513621715,17670.1868567928,0.0,1.0
1999-08-20,9.44,9.44,9.44,9.44,0,1.75228480892363,1.75228480892363,1.75228480892363,1.75228480892363,0,0.0,1.0
1999-08-23,9.625,9.625,9.563,9.563,1280,1.78662513621715,1.78662513621715,1.77511648598905,1.77511648598905,6895.6826758216,0.0,1.0
1999-08-24,9.625,9.75,9.5,9.5,6600,1.78662513621715,1.80982806006413,1.76342221237018,1.76342221237018,35555.8637972051,0.0,1.0
1999-08-25,9.563,9.563,9.563,9.563,200,1.77511648598905,1.77511648598905,1.77511648598905,1.77511648598905,1077.45041809712,0.0,1.0
1999-08-26,9.813,9.875,9.625,9.625,2000,1.82152233368301,1.83303098391111,1.78662513621715,1.78662513621715,10774.5041809712,0.0,1.0
1999-08-27,9.875,9.875,9.625,9.625,2280,1.83303098391111,1.83303098391111,1.78662513621715,1.78662513621715,12282.9347663072,0.0,1.0
1999-08-30,9.875,9.875,9.875,9.875,1000,1.83303098391111,1.83303098391111,1.83303098391111,1.83303098391111,5387.2520904856,0.0,1.0
1999-08-31,9.88,9.88,9.88,9.88,0,1.83395910086499,1.83395910086499,1.83395910086499,1.83395910086499,0,0.0,1.0
1999-09-01,9.875,9.875,9.875,9.875,800,1.83303098391111,1.83303098391111,1.83303098391111,1.83303098391111,4309.80167238848,0.0,1.0
1999-09-02,9.875,9.875,9.625,9.625,2800,1.83303098391111,1.83303098391111,1.78662513621715,1.78662513621715,15084.3058533597,0.0,1.0
1999-09-03,10.0,10.0,10.0,10.0,400,1.85623390775808,1.85623390775808,1.85623390775808,1.85623390775808,2154.90083619425,0.0,1.0
1999-09-07,10.25,10.25,10.0,10.0,3080,1.90263975545203,1.90263975545203,1.85623390775808,1.85623390775808,16592.7364386957,0.0,1.0
1999-09-08,10.38,10.38,10.0,10.13,1680,1.92677079625289,1.92677079625289,1.85623390775808,1.88036494855894,9050.58351201582,0.0,1.0
1999-09-09,10.25,10.38,10.25,10.38,880,1.90263975545203,1.92677079625289,1.90263975545203,1.92677079625289,4740.78183962735,0.0,1.0
1999-09-10,10.63,10.63,10.5,10.5,1000,1.97317664394684,1.97317664394684,1.94904560314599,1.94904560314599,5387.25209048561,0.0,1.0
1999-09-13,10.75,10.75,10.38,10.38,2800,1.99545145083994,1.99545145083994,1.92677079625289,1.92677079625289,15084.3058533597,0.0,1.0
1999-09-14,10.5,10.5,10.25,10.5,3000,1.94904560314599,1.94904560314599,1.90263975545203,1.94904560314599,16161.7562714568,0.0,1.0
1999-09-15,10.38,10.38,10.38,10.38,280,1.92677079625289,1.92677079625289,1.92677079625289,1.92677079625289,1508.43058533597,0.0,1.0
1999-09-16,10.38,10.38,10.38,10.38,0,1.92677079625289,1.92677079625289,1.92677079625289,1.92677079625289,0,0.0,1.0
1999-09-17,10.38,10.38,10.38,10.38,0,1.92677079625289,1.92677079625289,1.92677079625289,1.92677079625289,0,0.0,1.0
1999-09-20,10.38,10.38,10.38,10.38,200,1.92677079625289,1.92677079625289,1.92677079625289,1.92677079625289,1077.45041809712,0.0,1.0
1999-09-21,10.5,10.5,10.44,10.44,32880,1.94904560314599,1.94904560314599,1.93790819969944,1.93790819969944,177132.848735167,0.0,1.0
1999-09-22,10.25,10.38,10.25,10.38,5800,1.90263975545203,1.92677079625289,1.90263975545203,1.92677079625289,31246.0621248166,0.0,1.0
1999-09-23,10.0,10.25,10.0,10.25,1200,1.85623390775808,1.90263975545203,1.85623390775808,1.90263975545203,6464.70250858274,0.0,1.0
1999-09-24,10.0,10.0,10.0,10.0,880,1.85623390775808,1.85623390775808,1.85623390775808,1.85623390775808,4740.78183962734,0.0,1.0
1999-09-27,9.875,10.0,9.75,10.0,2600,1.83303098391111,1.85623390775808,1.80982806006413,1.85623390775808,14006.8554352626,0.0,1.0
1999-09-28,9.563,9.563,9.563,9.563,80,1.80295999460543,1.80295999460543,1.80295999460543,1.80295999460543,424.324445516843,0.15,1.0
1999-09-29,9.563,9.563,9.563,9.563,280,1.80295999460543,1.80295999460543,1.80295999460543,1.80295999460543,1485.13555930895,0.0,1.0
1999-09-30,9.75,9.75,9.5,9.5,2200,1.83821603549126,1.83821603549126,1.79108229099148,1.79108229099148,11668.9222517132,0.0,1.0
1999-10-01,9.75,9.75,9.75,9.75,200,1.83821603549126,1.83821603549126,1.83821603549126,1.83821603549126,1060.81111379211,0.0,1.0
1999-10-04,10.0,10.0,10.0,10.0,200,1.88534977999103,1.88534977999103,1.88534977999103,1.88534977999103,1060.81111379211,0.0,1.0
1999-10-05,10.25,10.25,10.19,10.25,2280,1.93248352449081,1.93248352449081,1.92117142581086,1.93248352449081,12093.2466972301,0.0,1.0
1999-10-06,10.13,10.5,10.0,10.5,11080,1.90985932713092,1.97961726899059,1.88534977999103,1.97961726899059,58768.9357040829,0.0,1.0
1999-10-07,9.875,9.875,9.875,9.875,280,1.86178290774115,1.86178290774115,1.86178290774115,1.86178290774115,1485.13555930895,0.0,1.0
1999-10-08,9.75,9.75,9.75,9.75,800,1.83821603549126,1.83821603549126,1.83821603549126,1.83821603549126,4243.24445516844,0.0,1.0
1999-10-11,9.625,9.625,9.625,9.625,1080,1.81464916324137,1.81464916324137,1.81464916324137,1.81464916324137,5728.3800144774,0.0,1.0
1999-10-12,9.5,9.5,9.5,9.5,26480,1.79108229099148,1.79108229099148,1.79108229099148,1.79108229099148,140451.391466076,0.0,1.0
1999-10-13,9.438,9.438,9.125,9.438,5400,1.77939312235554,1.77939312235554,1.72038167424182,1.77939312235554,28641.900072387,0.0,1.0
1999-10-14,9.438,9.438,9.438,9.438,280,1.77939312235554,1.77939312235554,1.77939312235554,1.77939312235554,1485.13555930895,0.0,1.0
1999-10-15,9.313,9.5,9.313,9.5,680,1.75582625010565,1.79108229099148,1.75582625010565,1.79108229099148,3606.75778689318,0.0,1.0
1999-10-18,9.125,9.125,9.125,9.125,3280,1.72038167424182,1.72038167424182,1.72038167424182,1.72038167424182,17397.3022661906,0.0,1.0
1999-10-19,9.063,9.125,9.063,9.125,27680,1.70869250560587,1.72038167424182,1.70869250560587,1.72038167424182,146816.258148829,0.0,1.0
1999-10-20,9.063,9.063,9.0,9.063,9600,1.70869250560587,1.70869250560587,1.69681480199193,1.70869250560587,50918.9334620215,0.0,1.0
1999-10-21,8.5,8.938,8.5,8.938,11080,1.60254731299238,1.68512563335599,1.60254731299238,1.68512563335599,58768.9357040829,0.0,1.0
1999-10-22,8.125,8.375,8.125,8.375,15080,1.53184669624271,1.57898044074249,1.53184669624271,1.57898044074249,79985.1579799254,0.0,1.0
1999-10-25,7.875,8.0,7.875,8.0,20280,1.48471295174294,1.50827982399283,1.48471295174294,1.50827982399283,107566.24693852,0.0,1.0
1999-10-26,7.875,8.125,7.75,8.0,20080,1.48471295174294,1.53184669624271,1.46114607949305,1.50827982399283,106505.435824728,0.0,1.0
1999-10-27,7.938,8.125,7.875,7.875,1480,1.49659065535688,1.53184669624271,1.48471295174294,1.48471295174294,7850.00224206164,0.0,1.0
1999-10-28,8.25,8.375,8.125,8.125,25800,1.5554135684926,1.57898044074249,1.53184669624271,1.53184669624271,136844.633679183,0.0,1.0
1999-10-29,8.25,8.438,8.25,8.25,5280,1.5554135684926,1.59085814435643,1.5554135684926,1.5554135684926,28005.4134041118,0.0,1.0
1999-11-01,8.188,8.313,8.063,8.313,4800,1.54372439985666,1.56729127210655,1.52015752760677,1.56729127210655,25459.4667310106,0.0,1.0
1999-11-02,8.313,8.313,8.313,8.313,280,1.56729127210655,1.56729127210655,1.56729127210655,1.56729127210655,1485.13555930895,0.0,1.0
1999-11-03,8.375,8.375,8.375,8.375,80,1.57898044074249,1.57898044074249,1.57898044074249,1.57898044074249,424.324445516845,0.0,1.0
1999-11-04,8.313,8.313,8.313,8.313,1400,1.56729127210655,1.56729127210655,1.56729127210655,1.56729127210655,7425.67779654476,0.0,1.0
1999-11-05,8.313,8.375,8.313,8.313,1600,1.56729127210655,1.57898044074249,1.56729127210655,1.56729127210655,8486.48891033687,0.0,1.0
1999-11-08,8.25,8.313,8.25,8.313,2000,1.5554135684926,1.56729127210655,1.5554135684926,1.56729127210655,10608.1111379211,0.0,1.0
1999-11-09,8.25,8.375,8.25,8.375,1000,1.5554135684926,1.57898044074249,1.5554135684926,1.57898044074249,5304.05556896056,0.0,1.0
1999-11-10,8.063,8.125,8.063,8.125,3600,1.52015752760677,1.53184669624271,1.52015752760677,1.53184669624271,19094.600048258,0.0,1.0
1999-11-11,8.438,8.5,8.063,8.063,3680,1.59085814435643,1.60254731299238,1.52015752760677,1.52015752760677,19518.9244937749,0.0,1.0
1999-11-12,8.75,8.75,8.5,8.5,3000,1.64968105749215,1.64968105749215,1.60254731299238,1.60254731299238,15912.1667068817,0.0,1.0
1999-11-15,8.625,8.625,8.625,8.625,200,1.62611418524227,1.62611418524227,1.62611418524227,1.62611418524227,1060.81111379211,0.0,1.0
1999-11-16,9.125,9.125,8.75,8.75,2000,1.72038167424182,1.72038167424182,1.64968105749215,1.64968105749215,10608.1111379211,0.0,1.0
1999-11-17,9.0,9.0,9.0,9.0,1680,1.69681480199193,1.69681480199193,1.69681480199193,1.69681480199193,8910.81335585373,0.0,1.0
1999-11-18,9.0,9.0,9.0,9.0,0,1.69681480199193,1.69681480199193,1.69681480199193,1.69681480199193,0,0.0,1.0
1999-11-19,8.938,9.0,8.938,9.0,2080,1.68512563335599,1.69681480199193,1.68512563335599,1.69681480199193,11032.4355834379,0.0,1.0
1999-11-22,9.0,9.0,9.0,9.0,2280,1.69681480199193,1.69681480199193,1.69681480199193,1.69681480199193,12093.2466972301,0.0,1.0
1999-11-23,8.75,9.0,8.75,9.0,2480,1.64968105749215,1.69681480199193,1.64968105749215,1.69681480199193,13154.0578110222,0.0,1.0
1999-11-24,9.0,9.0,9.0,9.0,400,1.69681480199193,1.69681480199193,1.69681480199193,1.69681480199193,2121.62222758422,0.0,1.0
1999-11-26,9.0,9.0,9.0,9.0,0,1.69681480199193,1.69681480199193,1.69681480199193,1.69681480199193,0,0.0,1.0
1999-11-29,8.75,9.0,8.75,8.938,2280,1.64968105749215,1.69681480199193,1.64968105749215,1.68512563335599,12093.2466972301,0.0,1.0
1999-11-30,8.5,8.875,8.5,8.875,9280,1.60254731299238,1.67324792974204,1.60254731299238,1.67324792974204,49221.6356799539,0.0,1.0
1999-12-01,9.125,9.125,8.5,8.5,33400,1.72038167424182,1.72038167424182,1.60254731299238,1.60254731299238,177155.456003282,0.0,1.0
1999-12-02,9.0,9.125,8.875,9.125,1680,1.69681480199193,1.72038167424182,1.67324792974204,1.72038167424182,8910.81335585373,0.0,1.0
1999-12-03,8.75,8.75,8.75,8.75,400,1.64968105749215,1.64968105749215,1.64968105749215,1.64968105749215,2121.62222758423,0.0,1.0
1999-12-06,8.875,8.875,8.875,8.875,80,1.67324792974204,1.67324792974204,1.67324792974204,1.67324792974204,424.324445516845,0.0,1.0
1999-12-07,8.813,8.813,8.75,8.75,480,1.6615587611061,1.6615587611061,1.64968105749215,1.64968105749215,2545.94667310106,0.0,1.0
1999-12-08,8.625,8.75,8.5,8.75,3400,1.62611418524227,1.64968105749215,1.60254731299238,1.64968105749215,18033.7889344659,0.0,1.0
1999-12-09,8.5,8.5,8.5,8.5,80,1.60254731299238,1.60254731299238,1.60254731299238,1.60254731299238,424.324445516844,0.0,1.0
1999-12-10,8.625,8.688,8.5,8.5,5000,1.62611418524227,1.63799188885621,1.60254731299238,1.60254731299238,26520.2778448027,0.0,1.0
1999-12-13,9.0,9.0,8.75,8.75,13000,1.69681480199193,1.69681480199193,1.64968105749215,1.64968105749215,68952.7223964872,0.0,1.0
1999-12-14,9.0,9.0,8.875,9.0,2280,1.69681480199193,1.69681480199193,1.67324792974204,1.69681480199193,12093.2466972301,0.0,1.0
1999-12-15,8.75,8.75,8.75,8.75,280,1.64968105749215,1.64968105749215,1.64968105749215,1.64968105749215,1485.13555930896,0.0,1.0
1999-12-16,8.688,8.75,8.625,8.625,5200,1.63799188885621,1.64968105749215,1.62611418524227,1.62611418524227,27581.0889585949,0.0,1.0
1999-12-17,8.69,8.75,8.5,8.63,4480,1.63836895881221,1.64968105749215,1.60254731299238,1.62705686013226,23762.1689489433,0.0,1.0
1999-12-20,8.688,8.938,8.688,8.813,6080,1.63799188885621,1.68512563335599,1.63799188885621,1.6615587611061,32248.6578592802,0.0,1.0
1999-12-21,8.625,8.875,8.625,8.875,2400,1.62611418524227,1.67324792974204,1.62611418524227,1.67324792974204,12729.7333655053,0.0,1.0
1999-12-22,8.5,8.563,8.5,8.563,28880,1.60254731299238,1.61442501660632,1.60254731299238,1.61442501660632,153181.124831581,0.0,1.0
1999-12-23,8.5,8.563,8.5,8.563,1600,1.60254731299238,1.61442501660632,1.60254731299238,1.61442501660632,8486.48891033688,0.0,1.0
1999-12-27,8.688,8.813,8.5,8.5,5400,1.63799188885621,1.6615587611061,1.60254731299238,1.60254731299238,28641.900072387,0.0,1.0
1999-12-28,9.0,9.0,8.625,8.688,4880,1.69681480199193,1.69681480199193,1.62611418524227,1.63799188885621,25883.7911765275,0.0,1.0
1999-12-29,9.0,9.0,8.625,8.625,1880,1.7250950486918,1.7250950486918,1.65321608832964,1.65321608832964,9808.15521604507,0.15,1.0
1999-12-30,9.188,9.188,8.875,9.0,5280,1.76113036748669,1.76113036748669,1.70113539523774,1.7250950486918,27546.3082663394,0.0,1.0
1999-12-31,9.125,9.375,9.125,9.25,8600,1.74905470214585,1.79697400905395,1.74905470214585,1.7730143555999,44867.0930095679,0.0,1.0
2000-01-03,9.13,9.25,9.13,9.25,3200,1.75001308828401,1.7730143555999,1.75001308828401,1.7730143555999,16694.73228263,0.0,1.0
2000-01-04,9.0,9.125,9.0,9.125,600,1.7250950486918,1.74905470214585,1.7250950486918,1.74905470214585,3130.26230299311,0.0,1.0
2000-01-05,9.0,9.0,9.0,9.0,800,1.7250950486918,1.7250950486918,1.7250950486918,1.7250950486918,4173.68307065748,0.0,1.0
2000-01-06,8.875,8.875,8.875,8.875,1080,1.70113539523774,1.70113539523774,1.70113539523774,1.70113539523774,5634.47214538762,0.0,1.0
2000-01-07,8.75,8.75,8.75,8.75,5400,1.67717574178369,1.67717574178369,1.67717574178369,1.67717574178369,28172.360726938,0.0,1.0
2000-01-10,8.813,9.0,8.813,9.0,22200,1.68925140712453,1.7250950486918,1.68925140712453,1.7250950486918,115819.705210745,0.0,1.0
2000-01-11,8.75,9.0,8.75,9.0,8200,1.67717574178369,1.7250950486918,1.67717574178369,1.7250950486918,42780.2514742392,0.0,1.0
2000-01-12,8.938,8.938,8.688,8.75,2680,1.71321106057859,1.71321106057859,1.66529175367048,1.67717574178369,13981.8382867025,0.0,1.0
2000-01-13,8.75,8.875,8.75,8.875,600,1.67717574178369,1.70113539523774,1.67717574178369,1.70113539523774,3130.26230299312,0.0,1.0
2000-01-14,8.75,9.0,8.75,9.0,2800,1.67717574178369,1.7250950486918,1.67717574178369,1.7250950486918,14607.8907473012,0.0,1.0
2000-01-18,8.875,9.0,8.75,8.75,1400,1.70113539523774,1.7250950486918,1.67717574178369,1.67717574178369,7303.94537365061,0.0,1.0
2000-01-19,9.063,9.125,9.0,9.0,1680,1.73717071403264,1.74905470214585,1.7250950486918,1.7250950486918,8764.73444838071,0.0,1.0
2000-01-20,9.25,9.25,9.0,9.125,1880,1.7730143555999,1.7730143555999,1.7250950486918,1.74905470214585,9808.1552160451,0.0,1.0
2000-01-21,9.0,9.125,9.0,9.125,14680,1.7250950486918,1.74905470214585,1.7250950486918,1.74905470214585,76587.0843465647,0.0,1.0
2000-01-24,9.0,9.188,8.75,9.125,5280,1.7250950486918,1.76113036748669,1.67717574178369,1.74905470214585,27546.3082663393,0.0,1.0
2000-01-25,9.0,9.0,9.0,9.0,80,1.7250950486918,1.7250950486918,1.7250950486918,1.7250950486918,417.368307065748,0.0,1.0
2000-01-26,9.063,9.125,8.875,9.0,3000,1.73717071403264,1.74905470214585,1.70113539523774,1.7250950486918,15651.3115149656,0.0,1.0
2000-01-27,9.0,9.25,9.0,9.25,2480,1.7250950486918,1.7730143555999,1.7250950486918,1.7730143555999,12938.4175190382,0.0,1.0
2000-01-28,9.0,9.0,9.0,9.0,200,1.7250950486918,1.7250950486918,1.7250950486918,1.7250950486918,1043.42076766437,0.0,1.0
2000-01-31,9.0,9.0,9.0,9.0,0,1.7250950486918,1.7250950486918,1.7250950486918,1.7250950486918,0,0.0,1.0
2000-02-01,9.0,9.0,8.875,9.0,3400,1.7250950486918,1.7250950486918,1.70113539523774,1.7250950486918,17738.1530502943,0.0,1.0
2000-02-02,8.875,9.125,8.875,8.875,3000,1.70113539523774,1.74905470214585,1.70113539523774,1.70113539523774,15651.3115149656,0.0,1.0
2000-02-03,8.875,8.875,8.875,8.875,80,1.70113539523774,1.70113539523774,1.70113539523774,1.70113539523774,417.368307065749,0.0,1.0
2000-02-04,9.0,9.0,8.875,8.875,2200,1.7250950486918,1.7250950486918,1.70113539523774,1.70113539523774,11477.6284443081,0.0,1.0
2000-02-07,9.25,9.25,9.25,9.25,280,1.7730143555999,1.7730143555999,1.7730143555999,1.7730143555999,1460.78907473012,0.0,1.0
2000-02-08,9.125,9.25,9.125,9.25,46000,1.74905470214585,1.7730143555999,1.74905470214585,1.7730143555999,239986.776562805,0.0,1.0
2000-02-09,9.125,9.25,9.125,9.25,400,1.74905470214585,1.7730143555999,1.74905470214585,1.7730143555999,2086.84153532874,0.0,1.0
2000-02-10,9.25,9.25,9.0,9.0,3480,1.7730143555999,1.7730143555999,1.7250950486918,1.7250950486918,18155.5213573601,0.0,1.0
2000-02-11,9.375,9.375,9.125,9.25,4280,1.79697400905395,1.79697400905395,1.74905470214585,1.7730143555999,22329.2044280176,0.0,1.0
2000-02-14,9.375,9.375,9.25,9.25,9200,1.79697400905395,1.79697400905395,1.7730143555999,1.7730143555999,47997.3553125612,0.0,1.0
2000-02-15,9.25,9.375,9.25,9.375,9600,1.7730143555999,1.79697400905395,1.7730143555999,1.79697400905395,50084.1968478899,0.0,1.0
2000-02-16,9.313,9.313,9.313,9.313,80,1.78509002094074,1.78509002094074,1.78509002094074,1.78509002094074,417.368307065749,0.0,1.0
2000-02-17,9.25,9.375,9.25,9.375,5480,1.7730143555999,1.79697400905395,1.7730143555999,1.79697400905395,28589.7290340038,0.0,1.0
2000-02-18,9.188,9.188,9.188,9.188,1480,1.76113036748669,1.76113036748669,1.76113036748669,1.76113036748669,7721.31368071636,0.0,1.0
2000-02-22,9.25,9.25,9.188,9.188,2400,1.7730143555999,1.7730143555999,1.76113036748669,1.76113036748669,12521.0492119725,0.0,1.0
2000-02-23,9.375,9.375,9.188,9.188,1880,1.79697400905395,1.79697400905395,1.76113036748669,1.76113036748669,9808.15521604511,0.0,1.0
2000-02-24,9.125,9.375,9.125,9.375,3080,1.74905470214585,1.79697400905395,1.74905470214585,1.79697400905395,16068.6798220313,0.0,1.0
2000-02-25,9.25,9.438,9.25,9.25,3000,1.7730143555999,1.8090496743948,1.7730143555999,1.7730143555999,15651.3115149656,0.0,1.0
2000-02-28,10.5,10.5,9.5,9.5,10800,2.01261089014043,2.01261089014043,1.82093366250801,1.82093366250801,56344.721453876,0.0,1.0
2000-02-29,11.38,11.88,10.5,10.75,15400,2.18128685045696,2.27712546427317,2.01261089014043,2.06053019704853,80343.3991101566,0.0,1.0
2000-03-01,12.75,13.0,11.5,11.5,10280,2.44388465231338,2.49180395922148,2.20428811777285,2.20428811777285,53631.8274579486,0.0,1.0
2000-03-02,14.0,15.0,13.0,13.0,44400,2.6834811868539,2.87515841448633,2.49180395922148,2.49180395922148,231639.410421491,0.0,1.0
2000-03-03,13.81,14.38,13.75,14.0,16480,2.64706251360374,2.75631853335422,2.6355618799458,2.6834811868539,85977.8712555444,0.0,1.0
2000-03-06,13.0,14.25,12.5,14.06,14880,2.49180395922148,2.73140049376201,2.39596534540527,2.69498182051185,77630.5051142293,0.0,1.0
2000-03-07,12.44,13.0,12.44,13.0,8280,2.38446471174733,2.49180395922148,2.38446471174733,2.49180395922148,43197.6197813049,0.0,1.0
2000-03-08,12.25,12.88,12.25,12.5,7280,2.34804603849717,2.46880269190559,2.34804603849717,2.39596534540527,37980.5159429831,0.0,1.0
2000-03-09,12.5,12.5,12.06,12.06,4800,2.39596534540527,2.39596534540527,2.31162736524701,2.31162736524701,25042.0984239449,0.0,1.0
2000-03-10,12.75,13.0,12.75,12.75,1680,2.44388465231338,2.49180395922148,2.44388465231338,2.44388465231338,8764.73444838071,0.0,1.0
2000-03-13,12.69,12.88,12.44,12.88,7280,2.43238401865543,2.46880269190559,2.38446471174733,2.46880269190559,37980.5159429832,0.0,1.0
2000-03-14,12.25,12.56,12.25,12.56,2880,2.34804603849717,2.40746597906322,2.34804603849717,2.40746597906322,15025.2590543669,0.0,1.0
2000-03-15,11.25,12.0,11.0,12.0,13080,2.15636881086474,2.30012673158906,2.10844950395664,2.30012673158906,68239.7182052501,0.0,1.0
2000-03-16,12.0,12.0,11.25,11.25,3280,2.30012673158906,2.30012673158906,2.15636881086474,2.15636881086474,17112.1005896957,0.0,1.0
2000-03-17,12.25,12.25,11.88,12.0,400,2.34804603849717,2.34804603849717,2.27712546427317,2.30012673158906,2086.84153532874,0.0,1.0
2000-03-20,12.0,12.06,11.88,12.06,3200,2.30012673158906,2.31162736524701,2.27712546427317,2.31162736524701,16694.7322826299,0.0,1.0
2000-03-21,11.75,11.75,11.75,11.75,2400,2.25220742468096,2.25220742468096,2.25220742468096,2.25220742468096,12521.0492119724,0.0,1.0
2000-03-22,11.75,11.75,11.75,11.75,1000,2.25220742468096,2.25220742468096,2.25220742468096,2.25220742468096,5217.10383832185,0.0,1.0
2000-03-23,12.25,12.25,12.19,12.19,2800,2.34804603849717,2.34804603849717,2.33654540483922,2.33654540483922,14607.8907473012,0.0,1.0
2000-03-24,12.25,12.25,12.19,12.19,2800,2.34804603849717,2.34804603849717,2.33654540483922,2.33654540483922,14607.8907473012,0.0,1.0
2000-03-27,12.13,12.25,12.13,12.25,480,2.32504477118128,2.34804603849717,2.32504477118128,2.34804603849717,2504.20984239449,0.0,1.0
2000-03-28,12.25,12.5,12.25,12.25,880,2.34804603849717,2.39596534540527,2.34804603849717,2.34804603849717,4591.05137772323,0.0,1.0
2000-03-29,12.0,12.25,12.0,12.25,3000,2.33367024642473,2.38228837655858,2.33367024642473,2.38228837655858,15426.3439983234,0.175,1.0
2000-03-30,11.75,11.88,11.63,11.88,11080,2.28505211629089,2.31033354396049,2.26171541382664,2.31033354396049,56974.6305004742,0.0,1.0
2000-03-31,11.88,12.19,11.88,12.0,2680,2.31033354396049,2.37062002532646,2.31033354396049,2.33367024642473,13780.8673051689,0.0,1.0
2000-04-03,11.75,12.5,11.75,12.13,9680,2.28505211629089,2.43090650669243,2.28505211629089,2.35895167409434,49775.6699679233,0.0,1.0
2000-04-04,11.75,11.81,11.69,11.75,6600,2.28505211629089,2.29672046752301,2.27338376505876,2.28505211629089,33937.9567963113,0.0,1.0
2000-04-05,11.25,11.75,11.25,11.75,3000,2.18781585602319,2.28505211629089,2.18781585602319,2.28505211629089,15426.3439983233,0.0,1.0
2000-04-06,11.75,11.75,11.5,11.5,5800,2.28505211629089,2.28505211629089,2.23643398615704,2.23643398615704,29824.2650634251,0.0,1.0
2000-04-07,11.56,11.56,11.5,11.5,1080,2.24810233738916,2.24810233738916,2.23643398615704,2.23643398615704,5553.48383939641,0.0,1.0
2000-04-10,11.75,11.75,11.69,11.69,9680,2.28505211629089,2.28505211629089,2.27338376505876,2.27338376505876,49775.6699679233,0.0,1.0
2000-04-11,11.75,11.75,11.75,11.75,80,2.28505211629089,2.28505211629089,2.28505211629089,2.28505211629089,411.369173288622,0.0,1.0
2000-04-12,11.75,11.75,11.75,11.75,3280,2.28505211629089,2.28505211629089,2.28505211629089,2.28505211629089,16866.1361048335,0.0,1.0
2000-04-13,11.69,11.69,11.5,11.5,2480,2.27338376505876,2.27338376505876,2.23643398615704,2.23643398615704,12752.4443719473,0.0,1.0
2000-04-14,10.5,11.5,10.5,11.44,12680,2.04196146562164,2.23643398615704,2.04196146562164,2.22476563492491,65202.0139662468,0.0,1.0
2000-04-17,8.875,10.5,8.875,10.5,24000,1.72594361975163,2.04196146562164,1.72594361975163,2.04196146562164,123410.751986587,0.0,1.0
2000-04-18,9.75,9.75,8.875,8.938,33680,1.8961070752201,1.8961070752201,1.72594361975163,1.73819538854536,173186.42195451,0.0,1.0
2000-04-19,9.5,10.0,9.5,10.0,4680,1.84748894508625,1.94472520535395,1.84748894508625,1.94472520535395,24065.0966373844,0.0,1.0
2000-04-20,9.75,9.75,9.5,9.5,4000,1.8961070752201,1.8961070752201,1.84748894508625,1.84748894508625,20568.4586644311,0.0,1.0
2000-04-24,9.625,10.06,9.625,9.875,9400,1.87179801015317,1.95639355658607,1.87179801015317,1.92041614028702,48335.8778614133,0.0,1.0
2000-04-25,9.625,9.75,9.625,9.75,4400,1.87179801015317,1.8961070752201,1.87179801015317,1.8961070752201,22625.3045308743,0.0,1.0
2000-04-26,9.75,9.75,9.688,9.688,8880,1.8961070752201,1.8961070752201,1.8840497789469,1.8840497789469,45661.9782350371,0.0,1.0
2000-04-27,9.5,9.5,9.5,9.5,200,1.84748894508625,1.84748894508625,1.84748894508625,1.84748894508625,1028.42293322156,0.0,1.0
2000-04-28,9.75,9.75,9.75,9.75,2000,1.8961070752201,1.8961070752201,1.8961070752201,1.8961070752201,10284.2293322156,0.0,1.0
2000-05-01,9.75,9.75,9.75,9.75,1600,1.8961070752201,1.8961070752201,1.8961070752201,1.8961070752201,8227.38346577245,0.0,1.0
2000-05-02,9.875,9.875,9.875,9.875,9280,1.92041614028702,1.92041614028702,1.92041614028702,1.92041614028702,47718.8241014803,0.0,1.0
2000-05-03,9.625,9.938,9.625,9.938,2080,1.87179801015317,1.93266790908075,1.87179801015317,1.93266790908075,10695.5985055042,0.0,1.0
2000-05-04,9.688,9.688,9.375,9.375,9800,1.8840497789469,1.8840497789469,1.82317988001932,1.82317988001932,50392.7237278564,0.0,1.0
2000-05-05,9.688,9.75,9.688,9.75,1880,1.8840497789469,1.8961070752201,1.8840497789469,1.8961070752201,9667.17557228265,0.0,1.0
2000-05-08,9.75,9.75,9.625,9.75,680,1.8961070752201,1.8961070752201,1.87179801015317,1.8961070752201,3496.63797295329,0.0,1.0
2000-05-09,9.625,9.75,9.625,9.75,1200,1.87179801015317,1.8961070752201,1.87179801015317,1.8961070752201,6170.53759932935,0.0,1.0
2000-05-10,9.5,9.5,9.5,9.5,600,1.84748894508625,1.84748894508625,1.84748894508625,1.84748894508625,3085.26879966467,0.0,1.0
2000-05-11,9.5,9.75,9.5,9.75,3600,1.84748894508625,1.8961070752201,1.84748894508625,1.8961070752201,18511.612797988,0.0,1.0
2000-05-12,9.75,9.875,9.5,9.875,15600,1.8961070752201,1.92041614028702,1.84748894508625,1.92041614028702,80216.9887912813,0.0,1.0
2000-05-15,9.75,9.75,9.5,9.75,15000,1.8961070752201,1.8961070752201,1.84748894508625,1.8961070752201,77131.7199916167,0.0,1.0
2000-05-16,9.75,9.75,9.625,9.75,2000,1.8961070752201,1.8961070752201,1.87179801015317,1.8961070752201,10284.2293322156,0.0,1.0
2000-05-17,9.563,9.75,9.563,9.75,1800,1.85974071387998,1.8961070752201,1.85974071387998,1.8961070752201,9255.80639899401,0.0,1.0
2000-05-18,9.813,9.875,9.625,9.75,5480,1.90835884401383,1.92041614028702,1.87179801015317,1.8961070752201,28178.7883702706,0.0,1.0
2000-05-19,9.813,9.813,9.813,9.813,1000,1.90835884401383,1.90835884401383,1.90835884401383,1.90835884401383,5142.11466610778,0.0,1.0
2000-05-22,9.563,9.625,9.563,9.625,280,1.85974071387998,1.87179801015317,1.85974071387998,1.87179801015317,1439.79210651018,0.0,1.0
2000-05-23,9.5,9.563,9.5,9.563,1400,1.84748894508625,1.85974071387998,1.84748894508625,1.85974071387998,7198.96053255089,0.0,1.0
2000-05-24,9.5,9.5,9.5,9.5,5200,1.84748894508625,1.84748894508625,1.84748894508625,1.84748894508625,26738.9962637605,0.0,1.0
2000-05-25,9.75,9.75,9.5,9.5,7800,1.8961070752201,1.8961070752201,1.84748894508625,1.84748894508625,40108.4943956407,0.0,1.0
2000-05-26,9.563,9.75,9.563,9.75,2800,1.85974071387998,1.8961070752201,1.85974071387998,1.8961070752201,14397.9210651018,0.0,1.0
2000-05-30,9.563,9.563,9.563,9.563,1080,1.85974071387998,1.85974071387998,1.85974071387998,1.85974071387998,5553.4838393964,0.0,1.0
2000-05-31,9.563,9.563,9.563,9.563,1400,1.85974071387998,1.85974071387998,1.85974071387998,1.85974071387998,7198.96053255089,0.0,1.0
2000-06-01,9.625,9.625,9.563,9.563,2800,1.87179801015317,1.87179801015317,1.85974071387998,1.85974071387998,14397.9210651018,0.0,1.0
2000-06-02,9.62,9.62,9.62,9.62,0,1.8708256475505,1.8708256475505,1.8708256475505,1.8708256475505,0,0.0,1.0
2000-06-05,9.563,9.625,9.563,9.625,5400,1.85974071387998,1.87179801015317,1.85974071387998,1.87179801015317,27767.419196982,0.0,1.0
2000-06-06,9.5,9.5,9.5,9.5,4800,1.84748894508625,1.84748894508625,1.84748894508625,1.84748894508625,24682.1503973174,0.0,1.0
2000-06-07,9.75,9.75,9.688,9.688,5480,1.8961070752201,1.8961070752201,1.8840497789469,1.8840497789469,28178.7883702706,0.0,1.0
2000-06-08,9.875,9.875,9.875,9.875,680,1.92041614028702,1.92041614028702,1.92041614028702,1.92041614028702,3496.6379729533,0.0,1.0
2000-06-09,9.813,9.875,9.813,9.875,5200,1.90835884401383,1.92041614028702,1.90835884401383,1.92041614028702,26738.9962637604,0.0,1.0
2000-06-12,9.625,9.813,9.625,9.813,1800,1.87179801015317,1.90835884401383,1.87179801015317,1.90835884401383,9255.80639899403,0.0,1.0
2000-06-13,9.688,9.688,9.5,9.5,680,1.8840497789469,1.8840497789469,1.84748894508625,1.84748894508625,3496.6379729533,0.0,1.0
2000-06-14,9.69,9.69,9.69,9.69,0,1.88443872398797,1.88443872398797,1.88443872398797,1.88443872398797,0,0.0,1.0
2000-06-15,9.625,9.688,9.563,9.688,3880,1.87179801015317,1.8840497789469,1.85974071387998,1.8840497789469,19951.4049044982,0.0,1.0
2000-06-16,9.688,9.688,9.688,9.688,880,1.8840497789469,1.8840497789469,1.8840497789469,1.8840497789469,4525.06090617486,0.0,1.0
2000-06-19,9.875,9.875,9.75,9.75,1080,1.92041614028702,1.92041614028702,1.8961070752201,1.8961070752201,5553.48383939641,0.0,1.0
2000-06-20,9.813,9.813,9.813,9.813,1280,1.90835884401383,1.90835884401383,1.90835884401383,1.90835884401383,6581.90677261796,0.0,1.0
2000-06-21,9.563,9.875,9.563,9.813,4800,1.85974071387998,1.92041614028702,1.85974071387998,1.90835884401383,24682.1503973174,0.0,1.0
2000-06-22,9.75,9.75,9.688,9.688,1080,1.8961070752201,1.8961070752201,1.8840497789469,1.8840497789469,5553.4838393964,0.0,1.0
2000-06-23,9.5,9.625,9.5,9.625,1680,1.84748894508625,1.87179801015317,1.84748894508625,1.87179801015317,8638.75263906107,0.0,1.0
2000-06-26,9.688,9.688,9.5,9.625,680,1.8840497789469,1.8840497789469,1.84748894508625,1.87179801015317,3496.6379729533,0.0,1.0
2000-06-27,9.75,9.875,9.625,9.625,1280,1.8961070752201,1.92041614028702,1.87179801015317,1.87179801015317,6581.90677261796,0.0,1.0
2000-06-28,9.5,9.688,9.5,9.688,800,1.88152163617994,1.9187559590854,1.88152163617994,1.9187559590854,4039.28387208467,0.175,1.0
2000-06-29,9.625,9.625,9.5,9.625,600,1.90627849981389,1.90627849981389,1.88152163617994,1.90627849981389,3029.4629040635,0.0,1.0
2000-06-30,9.438,9.75,9.438,9.75,2080,1.86924223181751,1.93103536344784,1.86924223181751,1.93103536344784,10502.1380674201,0.0,1.0
2000-07-03,9.625,9.625,9.625,9.625,200,1.90627849981389,1.90627849981389,1.90627849981389,1.90627849981389,1009.82096802117,0.0,1.0
2000-07-05,9.62,9.62,9.62,9.62,0,1.90528822526853,1.90528822526853,1.90528822526853,1.90528822526853,0,0.0,1.0
2000-07-06,9.563,9.563,9.5,9.5,200,1.89399909545145,1.89399909545145,1.88152163617994,1.88152163617994,1009.82096802117,0.0,1.0
2000-07-07,9.5,9.75,9.5,9.75,5600,1.88152163617994,1.93103536344784,1.88152163617994,1.93103536344784,28274.9871045927,0.0,1.0
2000-07-10,9.5,9.5,9.5,9.5,6880,1.88152163617994,1.88152163617994,1.88152163617994,1.88152163617994,34737.8412999282,0.0,1.0
2000-07-11,9.5,9.75,9.5,9.5,11800,1.88152163617994,1.93103536344784,1.88152163617994,1.88152163617994,59579.4371132489,0.0,1.0
2000-07-12,9.625,9.625,9.625,9.625,280,1.90627849981389,1.90627849981389,1.90627849981389,1.90627849981389,1413.74935522963,0.0,1.0
2000-07-13,9.62,9.62,9.62,9.62,0,1.90528822526853,1.90528822526853,1.90528822526853,1.90528822526853,0,0.0,1.0
2000-07-14,9.563,9.563,9.25,9.5,1000,1.89399909545145,1.89399909545145,1.83200790891205,1.88152163617994,5049.10484010584,0.0,1.0
2000-07-17,9.5,9.5,9.5,9.5,280,1.88152163617994,1.88152163617994,1.88152163617994,1.88152163617994,1413.74935522964,0.0,1.0
2000-07-18,9.5,9.688,9.375,9.375,9200,1.88152163617994,1.9187559590854,1.856764772546,1.856764772546,46451.7645289737,0.0,1.0
2000-07-19,9.75,9.75,9.625,9.625,2880,1.93103536344784,1.93103536344784,1.90627849981389,1.90627849981389,14541.4219395048,0.0,1.0
2000-07-20,10.88,11.0,10.0,10.0,17800,2.15483741069871,2.1786039997873,1.98054909071573,1.98054909071573,89874.066153884,0.0,1.0
2000-07-21,10.88,11.0,10.81,11.0,5200,2.15483741069871,2.1786039997873,2.1409735670637,2.1786039997873,26255.3451685504,0.0,1.0
2000-07-24,10.94,11.0,10.88,11.0,1080,2.16672070524301,2.1786039997873,2.15483741069871,2.1786039997873,5453.0332273143,0.0,1.0
2000-07-25,11.0,11.0,10.88,10.88,5680,2.1786039997873,2.1786039997873,2.15483741069871,2.15483741069871,28678.9154918012,0.0,1.0
2000-07-26,10.88,11.0,10.75,11.0,7400,2.15483741069871,2.1786039997873,2.12909027251941,2.1786039997873,37363.3758167832,0.0,1.0
2000-07-27,10.87,10.87,10.87,10.87,0,2.152856861608,2.152856861608,2.152856861608,2.152856861608,0,0.0,1.0
2000-07-28,10.88,10.88,10.88,10.88,880,2.15483741069871,2.15483741069871,2.15483741069871,2.15483741069871,4443.21225929314,0.0,1.0
2000-07-31,10.63,10.81,10.63,10.75,1000,2.10532368343082,2.1409735670637,2.10532368343082,2.12909027251941,5049.10484010584,0.0,1.0
2000-08-01,10.62,10.62,10.62,10.62,0,2.1033431343401,2.1033431343401,2.1033431343401,2.1033431343401,0,0.0,1.0
2000-08-02,10.75,10.75,10.75,10.75,200,2.12909027251941,2.12909027251941,2.12909027251941,2.12909027251941,1009.82096802117,0.0,1.0
2000-08-03,11.0,11.0,10.75,11.0,5800,2.1786039997873,2.1786039997873,2.12909027251941,2.1786039997873,29284.8080726139,0.0,1.0
2000-08-04,11.13,11.25,11.06,11.06,8800,2.20435113796661,2.22811772705519,2.1904872943316,2.1904872943316,44432.1225929313,0.0,1.0
2000-08-07,11.38,11.5,11.38,11.5,480,2.2538648652345,2.27763145432309,2.2538648652345,2.27763145432309,2423.5703232508,0.0,1.0
2000-08-08,11.75,11.75,11.31,11.31,680,2.32714518159098,2.32714518159098,2.24000102159949,2.24000102159949,3433.39129127197,0.0,1.0
2000-08-09,11.75,11.75,11.75,11.75,0,2.32714518159098,2.32714518159098,2.32714518159098,2.32714518159098,0,0.0,1.0
2000-08-10,11.75,11.75,11.75,11.75,1080,2.32714518159098,2.32714518159098,2.32714518159098,2.32714518159098,5453.03322731431,0.0,1.0
2000-08-11,11.5,11.5,11.5,11.5,800,2.27763145432309,2.27763145432309,2.27763145432309,2.27763145432309,4039.28387208467,0.0,1.0
2000-08-14,11.31,11.31,11.25,11.31,5880,2.24000102159949,2.24000102159949,2.22811772705519,2.24000102159949,29688.7364598223,0.0,1.0
2000-08-15,11.19,11.19,11.19,11.19,200,2.2162344325109,2.2162344325109,2.2162344325109,2.2162344325109,1009.82096802117,0.0,1.0
2000-08-16,11.75,11.75,11.44,11.44,1680,2.32714518159098,2.32714518159098,2.26574815977879,2.26574815977879,8482.49613137781,0.0,1.0
2000-08-17,11.75,11.88,11.63,11.88,2400,2.32714518159098,2.35289231977029,2.30337859250239,2.35289231977029,12117.851616254,0.0,1.0
2000-08-18,11.63,11.88,11.63,11.75,2680,2.30337859250239,2.35289231977029,2.30337859250239,2.32714518159098,13531.6009714837,0.0,1.0
2000-08-21,11.63,11.63,11.63,11.63,0,2.30337859250239,2.30337859250239,2.30337859250239,2.30337859250239,0,0.0,1.0
2000-08-22,11.63,11.63,11.63,11.63,0,2.30337859250239,2.30337859250239,2.30337859250239,2.30337859250239,0,0.0,1.0
2000-08-23,11.63,11.63,11.63,11.63,0,2.30337859250239,2.30337859250239,2.30337859250239,2.30337859250239,0,0.0,1.0
2000-08-24,11.75,11.75,11.75,11.75,80,2.32714518159098,2.32714518159098,2.32714518159098,2.32714518159098,403.928387208467,0.0,1.0
2000-08-25,11.75,11.75,11.75,11.75,400,2.32714518159098,2.32714518159098,2.32714518159098,2.32714518159098,2019.64193604234,0.0,1.0
2000-08-28,11.63,11.63,11.63,11.63,280,2.30337859250239,2.30337859250239,2.30337859250239,2.30337859250239,1413.74935522964,0.0,1.0
2000-08-29,11.63,11.63,11.63,11.63,600,2.30337859250239,2.30337859250239,2.30337859250239,2.30337859250239,3029.46290406351,0.0,1.0
2000-08-30,11.63,11.63,11.5,11.5,1080,2.30337859250239,2.30337859250239,2.27763145432309,2.27763145432309,5453.03322731431,0.0,1.0
2000-08-31,11.63,11.63,11.5,11.5,400,2.30337859250239,2.30337859250239,2.27763145432309,2.27763145432309,2019.64193604234,0.0,1.0
2000-09-01,11.63,11.63,11.63,11.63,480,2.30337859250239,2.30337859250239,2.30337859250239,2.30337859250239,2423.5703232508,0.0,1.0
2000-09-05,11.75,11.94,11.75,11.88,2600,2.32714518159098,2.36477561431458,2.32714518159098,2.35289231977029,13127.6725842752,0.0,1.0
2000-09-06,11.75,11.75,11.75,11.75,80,2.32714518159098,2.32714518159098,2.32714518159098,2.32714518159098,403.928387208467,0.0,1.0
2000-09-07,11.75,11.75,11.75,11.75,0,2.32714518159098,2.32714518159098,2.32714518159098,2.32714518159098,0,0.0,1.0
2000-09-08,11.88,11.94,11.63,11.63,680,2.35289231977029,2.36477561431458,2.30337859250239,2.30337859250239,3433.39129127196,0.0,1.0
2000-09-11,11.88,11.88,11.88,11.88,0,2.35289231977029,2.35289231977029,2.35289231977029,2.35289231977029,0,0.0,1.0
2000-09-12,11.75,11.88,11.75,11.88,480,2.32714518159098,2.35289231977029,2.32714518159098,2.35289231977029,2423.5703232508,0.0,1.0
2000-09-13,12.0,12.0,12.0,12.0,3680,2.37665890885887,2.37665890885887,2.37665890885887,2.37665890885887,18580.7058115895,0.0,1.0
2000-09-14,12.5,12.5,12.13,12.13,5680,2.47568636339466,2.47568636339466,2.40240604703818,2.40240604703818,28678.9154918012,0.0,1.0
2000-09-15,12.63,12.88,12.63,12.63,2600,2.50143350157397,2.55094722884186,2.50143350157397,2.50143350157397,13127.6725842752,0.0,1.0
2000-09-18,12.5,12.75,12.5,12.75,1680,2.47568636339466,2.52520009066255,2.47568636339466,2.52520009066255,8482.49613137781,0.0,1.0
2000-09-19,12.38,12.75,12.38,12.75,2400,2.45191977430607,2.52520009066255,2.45191977430607,2.52520009066255,12117.851616254,0.0,1.0
2000-09-20,12.06,12.38,12.06,12.38,2080,2.38854220340317,2.45191977430607,2.38854220340317,2.45191977430607,10502.1380674201,0.0,1.0
2000-09-21,12.06,12.25,12.06,12.25,480,2.38854220340317,2.42617263612677,2.38854220340317,2.42617263612677,2423.5703232508,0.0,1.0
2000-09-22,12.0,12.0,11.75,12.0,3200,2.37665890885887,2.37665890885887,2.32714518159098,2.37665890885887,16157.1354883387,0.0,1.0
2000-09-25,11.63,11.94,11.63,11.88,7000,2.30337859250239,2.36477561431458,2.30337859250239,2.35289231977029,35343.7338807409,0.0,1.0
2000-09-26,11.44,11.56,11.44,11.56,2000,2.26574815977879,2.28951474886738,2.26574815977879,2.28951474886738,10098.2096802117,0.0,1.0
2000-09-27,11.25,11.25,11.25,11.25,0,2.26277733614272,2.26277733614272,2.26277733614272,2.26277733614272,0,0.175,1.0
2000-09-28,11.25,11.25,11.25,11.25,0,2.26277733614272,2.26277733614272,2.26277733614272,2.26277733614272,0,0.0,1.0
2000-09-29,11.0,11.0,11.0,11.0,400,2.21249339533955,2.21249339533955,2.21249339533955,2.21249339533955,1988.70650157341,0.0,1.0
2000-10-02,10.81,11.0,10.81,11.0,600,2.17427760032914,2.21249339533955,2.17427760032914,2.21249339533955,2983.05975236012,0.0,1.0
2000-10-03,11.0,11.0,11.0,11.0,1880,2.21249339533955,2.21249339533955,2.21249339533955,2.21249339533955,9346.92055739504,0.0,1.0
2000-10-04,11.0,11.0,10.88,10.88,2200,2.21249339533955,2.21249339533955,2.18835710375403,2.18835710375403,10937.8857586538,0.0,1.0
2000-10-05,11.0,11.0,11.0,11.0,680,2.21249339533955,2.21249339533955,2.21249339533955,2.21249339533955,3380.8010526748,0.0,1.0
2000-10-06,10.63,10.75,10.63,10.75,680,2.13807316295085,2.16220945453638,2.13807316295085,2.16220945453638,3380.80105267481,0.0,1.0
2000-10-09,10.5,10.5,10.5,10.5,8280,2.11192551373321,2.11192551373321,2.11192551373321,2.11192551373321,41166.2245825696,0.0,1.0
2000-10-10,10.38,10.5,10.25,10.25,2200,2.08778922214768,2.11192551373321,2.06164157293003,2.06164157293003,10937.8857586538,0.0,1.0
2000-10-11,10.06,10.25,10.06,10.25,7800,2.02342577791962,2.06164157293003,2.02342577791962,2.06164157293003,38779.7767806817,0.0,1.0
2000-10-12,10.06,10.06,10.06,10.06,880,2.02342577791962,2.02342577791962,2.02342577791962,2.02342577791962,4375.15430346152,0.0,1.0
2000-10-13,10.06,10.06,10.06,10.06,0,2.02342577791962,2.02342577791962,2.02342577791962,2.02342577791962,0,0.0,1.0
2000-10-16,10.38,10.38,10.19,10.19,800,2.08778922214768,2.08778922214768,2.04957342713727,2.04957342713727,3977.41300314684,0.0,1.0
2000-10-17,10.0,10.38,10.0,10.38,3280,2.01135763212686,2.08778922214768,2.01135763212686,2.08778922214768,16307.393312902,0.0,1.0
2000-10-18,10.06,10.13,10.0,10.13,2880,2.02342577791962,2.03750528134451,2.01135763212686,2.03750528134451,14318.6868113286,0.0,1.0
2000-10-19,10.0,10.0,10.0,10.0,800,2.01135763212686,2.01135763212686,2.01135763212686,2.01135763212686,3977.41300314683,0.0,1.0
2000-10-20,10.0,10.25,10.0,10.25,2600,2.01135763212686,2.06164157293003,2.01135763212686,2.06164157293003,12926.5922602272,0.0,1.0
2000-10-23,10.0,10.0,10.0,10.0,0,2.01135763212686,2.01135763212686,2.01135763212686,2.01135763212686,0,0.0,1.0
2000-10-24,10.31,10.38,10.25,10.25,600,2.0737097187228,2.08778922214768,2.06164157293003,2.06164157293003,2983.05975236012,0.0,1.0
2000-10-25,10.31,10.31,10.31,10.31,0,2.0737097187228,2.0737097187228,2.0737097187228,2.0737097187228,0,0.0,1.0
2000-10-26,10.5,10.5,9.875,10.0,5680,2.11192551373321,2.11192551373321,1.98621566172528,2.01135763212686,28239.6323223424,0.0,1.0
2000-10-27,11.5,11.5,10.75,10.75,15800,2.31306127694589,2.31306127694589,2.16220945453638,2.16220945453638,78553.9068121499,0.0,1.0
2000-10-30,11.56,11.56,11.56,11.56,400,2.32512942273865,2.32512942273865,2.32512942273865,2.32512942273865,1988.70650157342,0.0,1.0
2000-10-31,11.56,11.56,11.56,11.56,0,2.32512942273865,2.32512942273865,2.32512942273865,2.32512942273865,0,0.0,1.0
2000-11-01,11.56,11.56,11.56,11.56,0,2.32512942273865,2.32512942273865,2.32512942273865,2.32512942273865,0,0.0,1.0
2000-11-02,11.56,11.56,11.56,11.56,0,2.32512942273865,2.32512942273865,2.32512942273865,2.32512942273865,0,0.0,1.0
2000-11-03,11.56,11.56,11.56,11.56,0,2.32512942273865,2.32512942273865,2.32512942273865,2.32512942273865,0,0.0,1.0
2000-11-06,11.31,11.5,11.31,11.5,3000,2.27484548193548,2.31306127694589,2.27484548193548,2.31306127694589,14915.2987618006,0.0,1.0
2000-11-07,11.31,11.31,11.31,11.31,0,2.27484548193548,2.27484548193548,2.27484548193548,2.27484548193548,0,0.0,1.0
2000-11-08,11.13,11.38,11.13,11.13,1000,2.2386410445572,2.28892498536037,2.2386410445572,2.2386410445572,4971.76625393353,0.0,1.0
2000-11-09,11.25,11.5,11.06,11.06,7800,2.26277733614272,2.31306127694589,2.22456154113231,2.22456154113231,38779.7767806816,0.0,1.0
2000-11-10,11.13,11.25,11.13,11.25,1200,2.2386410445572,2.26277733614272,2.2386410445572,2.26277733614272,5966.11950472024,0.0,1.0
2000-11-13,11.25,11.25,11.25,11.25,2400,2.26277733614272,2.26277733614272,2.26277733614272,2.26277733614272,11932.2390094405,0.0,1.0
2000-11-14,11.13,11.38,11.13,11.25,2680,2.2386410445572,2.28892498536037,2.2386410445572,2.26277733614272,13324.3335605419,0.0,1.0
2000-11-15,10.63,10.63,10.25,10.25,14480,2.13807316295085,2.13807316295085,2.06164157293003,2.06164157293003,71991.1753569578,0.0,1.0
2000-11-16,10.63,10.88,10.38,10.75,4400,2.13807316295085,2.18835710375403,2.08778922214768,2.16220945453638,21875.7715173076,0.0,1.0
2000-11-17,10.62,10.62,10.62,10.62,0,2.13606180531873,2.13606180531873,2.13606180531873,2.13606180531873,0,0.0,1.0
2000-11-20,10.75,10.75,10.38,10.38,2400,2.16220945453638,2.16220945453638,2.08778922214768,2.08778922214768,11932.2390094405,0.0,1.0
2000-11-21,10.63,10.88,10.5,10.63,2000,2.13807316295085,2.18835710375403,2.11192551373321,2.13807316295085,9943.5325078671,0.0,1.0
2000-11-22,10.25,10.75,10.25,10.75,2680,2.06164157293003,2.16220945453638,2.06164157293003,2.16220945453638,13324.3335605419,0.0,1.0
2000-11-24,10.25,10.25,10.25,10.25,0,2.06164157293003,2.06164157293003,2.06164157293003,2.06164157293003,0,0.0,1.0
2000-11-27,10.25,10.25,10.25,10.25,0,2.06164157293003,2.06164157293003,2.06164157293003,2.06164157293003,0,0.0,1.0
2000-11-28,10.38,10.38,10.38,10.38,1000,2.08778922214768,2.08778922214768,2.08778922214768,2.08778922214768,4971.76625393355,0.0,1.0
2000-11-29,10.38,10.38,10.38,10.38,0,2.08778922214768,2.08778922214768,2.08778922214768,2.08778922214768,0,0.0,1.0
2000-11-30,10.25,10.5,10.25,10.5,7000,2.06164157293003,2.11192551373321,2.06164157293003,2.11192551373321,34802.3637775348,0.0,1.0
2000-12-01,9.938,10.0,9.938,10.0,10600,1.99888721480768,2.01135763212686,1.99888721480768,2.01135763212686,52700.7222916954,0.0,1.0
2000-12-04,9.75,9.75,9.75,9.75,1600,1.96107369132369,1.96107369132369,1.96107369132369,1.96107369132369,7954.82600629366,0.0,1.0
2000-12-05,10.0,10.13,9.875,10.13,3280,2.01135763212686,2.03750528134451,1.98621566172528,2.03750528134451,16307.393312902,0.0,1.0
2000-12-06,10.0,10.0,10.0,10.0,0,2.01135763212686,2.01135763212686,2.01135763212686,2.01135763212686,0,0.0,1.0
2000-12-07,10.0,10.0,10.0,10.0,0,2.01135763212686,2.01135763212686,2.01135763212686,2.01135763212686,0,0.0,1.0
2000-12-08,10.25,10.25,10.06,10.06,1200,2.06164157293003,2.06164157293003,2.02342577791962,2.02342577791962,5966.11950472026,0.0,1.0
2000-12-11,10.5,10.5,10.5,10.5,1000,2.11192551373321,2.11192551373321,2.11192551373321,2.11192551373321,4971.76625393353,0.0,1.0
2000-12-12,10.25,10.5,10.25,10.25,3680,2.06164157293003,2.11192551373321,2.06164157293003,2.06164157293003,18296.0998144755,0.0,1.0
2000-12-13,10.25,10.25,10.25,10.25,3400,2.06164157293003,2.06164157293003,2.06164157293003,2.06164157293003,16904.0052633741,0.0,1.0
2000-12-14,10.0,10.25,10.0,10.25,10880,2.01135763212686,2.06164157293003,2.01135763212686,2.06164157293003,54092.816842797,0.0,1.0
2000-12-15,10.38,10.38,10.25,10.25,7880,2.08778922214768,2.08778922214768,2.06164157293003,2.06164157293003,39177.5180809963,0.0,1.0
2000-12-18,10.88,11.25,10.5,10.5,8280,2.18835710375403,2.26277733614272,2.11192551373321,2.11192551373321,41166.2245825696,0.0,1.0
2000-12-19,10.88,10.88,10.88,10.88,280,2.18835710375403,2.18835710375403,2.18835710375403,2.18835710375403,1392.09455110139,0.0,1.0
2000-12-20,10.5,10.88,10.5,10.88,1880,2.11192551373321,2.18835710375403,2.11192551373321,2.18835710375403,9346.92055739503,0.0,1.0
2000-12-21,10.25,10.25,10.25,10.25,800,2.06164157293003,2.06164157293003,2.06164157293003,2.06164157293003,3977.41300314684,0.0,1.0
2000-12-22,10.75,10.75,10.0,10.0,4880,2.16220945453638,2.16220945453638,2.01135763212686,2.01135763212686,24262.2193191956,0.0,1.0
2000-12-26,10.75,10.75,10.75,10.75,1000,2.16220945453638,2.16220945453638,2.16220945453638,2.16220945453638,4971.76625393353,0.0,1.0
2000-12-27,10.5,10.75,10.5,10.5,2800,2.14712427229543,2.19824627877865,2.14712427229543,2.14712427229543,13692.7332895218,0.175,1.0
2000-12-28,10.38,10.38,10.38,10.38,1880,2.12258570918348,2.12258570918348,2.12258570918348,2.12258570918348,9193.69235153611,0.0,1.0
2000-12-29,10.13,10.38,10.13,10.38,5880,2.07146370270025,2.12258570918348,2.07146370270025,2.12258570918348,28754.739907996,0.0,1.0
2001-01-02,10.19,10.38,10.19,10.38,480,2.08373298425623,2.12258570918348,2.08373298425623,2.12258570918348,2347.32570677517,0.0,1.0
2001-01-03,10.63,10.63,10.5,10.5,3000,2.1737077156667,2.1737077156667,2.14712427229543,2.14712427229543,14670.7856673449,0.0,1.0
2001-01-04,10.75,10.75,10.75,10.75,280,2.19824627877865,2.19824627877865,2.19824627877865,2.19824627877865,1369.27332895219,0.0,1.0
2001-01-05,10.56,10.75,10.56,10.75,1080,2.1593935538514,2.19824627877865,2.1593935538514,2.19824627877865,5281.48284024415,0.0,1.0
2001-01-08,10.56,10.75,10.56,10.63,5200,2.1593935538514,2.19824627877865,2.1593935538514,2.1737077156667,25429.3618233978,0.0,1.0
2001-01-09,10.56,10.56,10.56,10.56,0,2.1593935538514,2.1593935538514,2.1593935538514,2.1593935538514,0,0.0,1.0
2001-01-10,10.5,10.75,10.5,10.75,2480,2.14712427229543,2.19824627877865,2.14712427229543,2.19824627877865,12127.8494850051,0.0,1.0
2001-01-11,11.25,11.25,10.5,10.5,4600,2.3004902917451,2.3004902917451,2.14712427229543,2.14712427229543,22495.2046899288,0.0,1.0
2001-01-12,11.0,11.0,11.0,11.0,680,2.24936828526187,2.24936828526187,2.24936828526187,2.24936828526187,3325.37808459818,0.0,1.0
2001-01-16,11.38,11.38,11.13,11.13,6280,2.32707373511638,2.32707373511638,2.27595172863315,2.27595172863315,30710.8446636419,0.0,1.0
2001-01-17,11.38,11.38,11.25,11.25,600,2.36285913965463,2.36285913965463,2.3358668999222,2.3358668999222,2889.71944429917,0.175,1.0
2001-01-18,11.38,11.38,11.38,11.38,0,2.36285913965463,2.36285913965463,2.36285913965463,2.36285913965463,0,0.0,1.0
2001-01-19,11.38,11.38,11.38,11.38,200,2.36285913965463,2.36285913965463,2.36285913965463,2.36285913965463,963.239814766391,0.0,1.0
2001-01-22,11.25,11.38,11.25,11.38,3880,2.3358668999222,2.36285913965463,2.3358668999222,2.36285913965463,18686.852406468,0.0,1.0
2001-01-23,11.13,11.25,11.13,11.25,400,2.31095098632303,2.3358668999222,2.31095098632303,2.3358668999222,1926.47962953278,0.0,1.0
2001-01-24,11.12,11.12,11.12,11.12,0,2.30887466018976,2.30887466018976,2.30887466018976,2.30887466018976,0,0.0,1.0
2001-01-25,11.06,11.13,11.0,11.0,880,2.29641670339018,2.31095098632303,2.28395874659059,2.28395874659059,4238.25518497211,0.0,1.0
2001-01-26,11.25,11.25,11.25,11.25,200,2.3358668999222,2.3358668999222,2.3358668999222,2.3358668999222,963.239814766389,0.0,1.0
2001-01-29,11.05,11.05,11.05,11.05,1000,2.29434037725692,2.29434037725692,2.29434037725692,2.29434037725692,4816.19907383194,0.0,1.0
2001-01-30,11.05,11.25,11.05,11.25,1000,2.29434037725692,2.3358668999222,2.29434037725692,2.3358668999222,4816.19907383194,0.0,1.0
2001-01-31,11.05,11.05,11.05,11.05,280,2.29434037725692,2.29434037725692,2.29434037725692,2.29434037725692,1348.53574067294,0.0,1.0
2001-02-01,11.25,11.25,11.01,11.01,1200,2.3358668999222,2.3358668999222,2.28603507272386,2.28603507272386,5779.43888859834,0.0,1.0
2001-02-02,11.25,11.25,11.25,11.25,0,2.3358668999222,2.3358668999222,2.3358668999222,2.3358668999222,0,0.0,1.0
2001-02-05,11.0,11.05,11.0,11.05,5080,2.28395874659059,2.29434037725692,2.28395874659059,2.29434037725692,24466.2912950663,0.0,1.0
2001-02-06,11.05,11.05,11.0,11.0,2800,2.29434037725692,2.29434037725692,2.28395874659059,2.28395874659059,13485.3574067294,0.0,1.0
2001-02-07,11.0,11.15,11.0,11.15,2600,2.28395874659059,2.31510363858956,2.28395874659059,2.31510363858956,12522.1175919631,0.0,1.0
2001-02-08,11.0,11.0,11.0,11.0,80,2.28395874659059,2.28395874659059,2.28395874659059,2.28395874659059,385.295925906557,0.0,1.0
2001-02-09,10.75,10.75,10.75,10.75,80,2.23205059325899,2.23205059325899,2.23205059325899,2.23205059325899,385.295925906556,0.0,1.0
2001-02-12,11.25,11.25,10.9,10.9,3080,2.3358668999222,2.3358668999222,2.26319548525795,2.26319548525795,14833.8931474024,0.0,1.0
2001-02-13,11.2,11.35,11.2,11.35,3280,2.32548526925588,2.35663016125484,2.32548526925588,2.35663016125484,15797.1329621688,0.0,1.0
2001-02-14,11.2,11.2,11.2,11.2,0,2.32548526925588,2.32548526925588,2.32548526925588,2.32548526925588,0,0.0,1.0
2001-02-15,11.3,11.3,11.29,11.29,680,2.34624853058852,2.34624853058852,2.34417220445526,2.34417220445526,3275.01537020573,0.0,1.0
2001-02-16,11.15,11.25,11.15,11.25,5000,2.31510363858956,2.3358668999222,2.31510363858956,2.3358668999222,24080.9953691597,0.0,1.0
2001-02-20,11.35,11.38,11.3,11.38,2480,2.35663016125484,2.36285913965463,2.34624853058852,2.36285913965463,11944.1737031032,0.0,1.0
2001-02-21,11.25,11.3,11.0,11.27,4680,2.3358668999222,2.34624853058852,2.28395874659059,2.34001955218873,22539.8116655335,0.0,1.0
2001-02-22,11.22,11.22,11.01,11.01,1800,2.32963792152241,2.32963792152241,2.28603507272386,2.28603507272386,8669.1583328975,0.0,1.0
2001-02-23,10.8,11.1,10.8,11.1,3480,2.24243222392531,2.30472200792324,2.24243222392531,2.30472200792324,16760.3727769352,0.0,1.0
2001-02-26,11.0,11.25,11.0,11.0,4280,2.28395874659059,2.3358668999222,2.28395874659059,2.28395874659059,20613.3320360008,0.0,1.0
2001-02-27,11.01,11.25,11.01,11.25,3600,2.28603507272386,2.3358668999222,2.28603507272386,2.3358668999222,17338.316665795,0.0,1.0
2001-02-28,11.01,11.01,11.01,11.01,0,2.28603507272386,2.28603507272386,2.28603507272386,2.28603507272386,0,0.0,1.0
2001-03-01,10.9,11.02,10.9,11.01,4200,2.26319548525795,2.28811139885712,2.26319548525795,2.28603507272386,20228.0361100942,0.0,1.0
2001-03-02,11.28,11.28,11.2,11.2,800,2.34209587832199,2.34209587832199,2.32548526925588,2.32548526925588,3852.95925906556,0.0,1.0
2001-03-05,11.1,11.34,11.1,11.15,1800,2.30472200792324,2.35455383512158,2.30472200792324,2.31510363858956,8669.1583328975,0.0,1.0
2001-03-06,11.3,11.3,11.3,11.3,80,2.34624853058852,2.34624853058852,2.34624853058852,2.34624853058852,385.295925906556,0.0,1.0
2001-03-07,12.05,12.05,11.15,11.3,7880,2.50197299058333,2.50197299058333,2.31510363858956,2.34624853058852,37951.6487017958,0.0,1.0
2001-03-08,12.0,12.1,11.87,12.1,480,2.49159135991701,2.51235462124965,2.46459912018458,2.51235462124965,2311.77555543934,0.0,1.0
2001-03-09,11.8,11.9,11.8,11.85,1480,2.45006483725173,2.47082809858437,2.45006483725173,2.46044646791805,7127.97462927128,0.0,1.0
2001-03-12,11.8,11.8,11.8,11.8,0,2.45006483725173,2.45006483725173,2.45006483725173,2.45006483725173,0,0.0,1.0
2001-03-13,11.8,12.06,11.8,12.0,4080,2.45006483725173,2.5040493167166,2.45006483725173,2.49159135991701,19650.0922212343,0.0,1.0
2001-03-14,11.8,11.8,11.8,11.8,600,2.45006483725173,2.45006483725173,2.45006483725173,2.45006483725173,2889.71944429917,0.0,1.0
2001-03-15,11.25,11.6,11.25,11.6,5280,2.3358668999222,2.40853831458644,2.3358668999222,2.40853831458644,25429.5311098327,0.0,1.0
2001-03-16,11.11,11.19,11.1,11.1,2080,2.3067983340565,2.32340894312261,2.30472200792324,2.30472200792324,10017.6940735705,0.0,1.0
2001-03-19,11.11,11.11,11.11,11.11,0,2.3067983340565,2.3067983340565,2.3067983340565,2.3067983340565,0,0.0,1.0
2001-03-20,11.07,11.07,11.0,11.0,2680,2.29849302952344,2.29849302952344,2.28395874659059,2.28395874659059,12907.4135178696,0.0,1.0
2001-03-21,11.01,11.1,11.01,11.1,2680,2.28603507272386,2.30472200792324,2.28603507272386,2.30472200792324,12907.4135178696,0.0,1.0
2001-03-22,11.5,11.5,11.1,11.1,8000,2.3877750532538,2.3877750532538,2.30472200792324,2.30472200792324,38529.5925906556,0.0,1.0
2001-03-23,11.7,11.7,11.7,11.7,600,2.42930157591909,2.42930157591909,2.42930157591909,2.42930157591909,2889.71944429917,0.0,1.0
2001-03-26,11.9,11.95,11.85,11.95,2800,2.47082809858437,2.48120972925069,2.46044646791805,2.48120972925069,13485.3574067295,0.0,1.0
2001-03-27,14.0,14.0,11.95,12.0,7600,2.90685658656985,2.90685658656985,2.48120972925069,2.49159135991701,36603.1129611228,0.0,1.0
2001-03-28,13.0,13.95,12.75,13.7,17280,2.74075049590871,2.94103610907127,2.68804375560278,2.88832936876534,81962.9515110311,0.2,1.0
2001-03-29,13.85,13.85,13.2,13.2,2000,2.9199534129489,2.9199534129489,2.78291588815346,2.78291588815346,9486.45272118414,0.0,1.0
2001-03-30,16.5,16.5,13.6,13.6,25080,3.47864486019183,3.47864486019183,2.86724667264296,2.86724667264296,118960.117123649,0.0,1.0
2001-04-02,14.75,16.25,14.64,16.25,20480,3.10969767805027,3.42593811988589,3.08650671231566,3.42593811988589,97141.2758649256,0.0,1.0
2001-04-03,13.35,14.5,13.25,14.5,7800,2.81453993233702,3.05699093774433,2.79345723621465,3.05699093774433,36997.1656126182,0.0,1.0
2001-04-04,14.22,14.4,13.5,13.5,7600,2.99795938860168,3.03590824162196,2.84616397652059,2.84616397652059,36048.5203404998,0.0,1.0
2001-04-05,14.22,14.22,14.22,14.22,0,2.99795938860168,2.99795938860168,2.99795938860168,2.99795938860168,0,0.0,1.0
2001-04-06,14.0,14.1,14.0,14.1,1000,2.95157745713246,2.97266015325483,2.95157745713246,2.97266015325483,4743.22636059207,0.0,1.0
2001-04-09,13.76,14.0,13.75,14.0,1200,2.90097898643876,2.95157745713246,2.89887071682652,2.95157745713246,5691.87163271049,0.0,1.0
2001-04-10,13.76,13.76,13.76,13.76,0,2.90097898643876,2.90097898643876,2.90097898643876,2.90097898643876,0,0.0,1.0
2001-04-11,13.76,13.76,13.76,13.76,0,2.90097898643876,2.90097898643876,2.90097898643876,2.90097898643876,0,0.0,1.0
2001-04-12,13.25,13.5,13.25,13.5,2280,2.79345723621465,2.84616397652059,2.79345723621465,2.84616397652059,10814.5561021499,0.0,1.0
2001-04-16,13.25,13.25,13.25,13.25,200,2.79345723621465,2.79345723621465,2.79345723621465,2.79345723621465,948.645272118414,0.0,1.0
2001-04-17,13.5,13.5,13.5,13.5,1400,2.84616397652059,2.84616397652059,2.84616397652059,2.84616397652059,6640.51690482889,0.0,1.0
2001-04-18,14.0,14.0,13.5,13.5,2480,2.95157745713246,2.95157745713246,2.84616397652059,2.84616397652059,11763.2013742683,0.0,1.0
2001-04-19,13.8,13.8,13.8,13.8,200,2.90941206488771,2.90941206488771,2.90941206488771,2.90941206488771,948.645272118414,0.0,1.0
2001-04-20,14.0,14.0,13.65,13.65,2480,2.95157745713246,2.95157745713246,2.87778802070415,2.87778802070415,11763.2013742683,0.0,1.0
2001-04-23,14.05,14.25,13.75,13.75,2080,2.96211880519365,3.0042841974384,2.89887071682652,2.89887071682652,9865.9108300315,0.0,1.0
2001-04-24,13.9,14.05,13.85,13.85,5600,2.93049476101009,2.96211880519365,2.9199534129489,2.9199534129489,26562.0676193156,0.0,1.0
2001-04-25,13.75,13.75,13.75,13.75,1880,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,8917.2655579131,0.0,1.0
2001-04-26,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-04-27,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-04-30,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-05-01,13.95,14.0,13.95,14.0,2080,2.94103610907127,2.95157745713246,2.94103610907127,2.95157745713246,9865.91083003152,0.0,1.0
2001-05-02,13.85,13.99,13.75,13.99,3200,2.9199534129489,2.94946918752022,2.89887071682652,2.94946918752022,15178.3243538946,0.0,1.0
2001-05-03,13.9,13.9,13.85,13.85,600,2.93049476101009,2.93049476101009,2.9199534129489,2.9199534129489,2845.93581635524,0.0,1.0
2001-05-04,14.0,14.0,13.9,13.9,4600,2.95157745713246,2.95157745713246,2.93049476101009,2.93049476101009,21818.8412587235,0.0,1.0
2001-05-07,14.0,14.0,14.0,14.0,0,2.95157745713246,2.95157745713246,2.95157745713246,2.95157745713246,0,0.0,1.0
2001-05-08,14.0,14.0,14.0,14.0,280,2.95157745713246,2.95157745713246,2.95157745713246,2.95157745713246,1328.10338096578,0.0,1.0
2001-05-09,13.8,13.8,13.8,13.8,600,2.90941206488771,2.90941206488771,2.90941206488771,2.90941206488771,2845.93581635524,0.0,1.0
2001-05-10,13.7,13.7,13.7,13.7,1680,2.88832936876534,2.88832936876534,2.88832936876534,2.88832936876534,7968.62028579467,0.0,1.0
2001-05-11,13.75,13.95,13.5,13.55,3880,2.89887071682652,2.94103610907127,2.84616397652059,2.85670532458177,18403.7182790973,0.0,1.0
2001-05-14,13.75,13.9,13.65,13.65,2080,2.89887071682652,2.93049476101009,2.87778802070415,2.87778802070415,9865.91083003152,0.0,1.0
2001-05-15,13.75,13.75,13.75,13.75,1200,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,5691.87163271049,0.0,1.0
2001-05-16,13.75,13.75,13.75,13.75,400,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,1897.29054423683,0.0,1.0
2001-05-17,13.75,13.75,13.75,13.75,1080,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,5122.68446943944,0.0,1.0
2001-05-18,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-05-21,13.95,13.95,13.9,13.9,880,2.94103610907127,2.94103610907127,2.93049476101009,2.93049476101009,4174.03919732103,0.0,1.0
2001-05-22,13.75,13.85,13.75,13.85,5600,2.89887071682652,2.9199534129489,2.89887071682652,2.9199534129489,26562.0676193156,0.0,1.0
2001-05-23,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-05-24,13.75,13.75,13.75,13.75,4680,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,22198.2993675709,0.0,1.0
2001-05-25,13.75,13.75,13.75,13.75,400,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,1897.29054423683,0.0,1.0
2001-05-29,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-05-30,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-05-31,13.5,13.5,13.5,13.5,1480,2.84616397652059,2.84616397652059,2.84616397652059,2.84616397652059,7019.97501367626,0.0,1.0
2001-06-01,13.2,13.25,13.2,13.25,2400,2.78291588815346,2.79345723621465,2.78291588815346,2.79345723621465,11383.743265421,0.0,1.0
2001-06-04,13.0,13.2,13.0,13.2,3200,2.74075049590871,2.78291588815346,2.74075049590871,2.78291588815346,15178.3243538946,0.0,1.0
2001-06-05,13.0,13.01,13.0,13.0,4880,2.74075049590871,2.74285876552095,2.74075049590871,2.74075049590871,23146.9446396893,0.0,1.0
2001-06-06,13.2,13.35,13.12,13.12,16800,2.78291588815346,2.81453993233702,2.76604973125556,2.76604973125556,79686.2028579469,0.0,1.0
2001-06-07,13.5,13.5,13.4,13.4,2000,2.84616397652059,2.84616397652059,2.82508128039821,2.82508128039821,9486.45272118413,0.0,1.0
2001-06-08,13.9,13.9,13.7,13.7,680,2.93049476101009,2.93049476101009,2.88832936876534,2.88832936876534,3225.3939252026,0.0,1.0
2001-06-11,13.7,13.7,13.7,13.7,1000,2.88832936876534,2.88832936876534,2.88832936876534,2.88832936876534,4743.22636059206,0.0,1.0
2001-06-12,13.55,13.9,13.55,13.9,880,2.85670532458177,2.93049476101009,2.85670532458177,2.93049476101009,4174.03919732103,0.0,1.0
2001-06-13,13.55,13.55,13.52,13.52,3280,2.85670532458177,2.85670532458177,2.85038051574506,2.85038051574506,15557.782462742,0.0,1.0
2001-06-14,13.7,13.7,13.5,13.5,680,2.88832936876534,2.88832936876534,2.84616397652059,2.84616397652059,3225.3939252026,0.0,1.0
2001-06-15,13.4,13.5,13.4,13.5,3280,2.82508128039821,2.84616397652059,2.82508128039821,2.84616397652059,15557.782462742,0.0,1.0
2001-06-18,13.4,13.4,13.4,13.4,200,2.82508128039821,2.82508128039821,2.82508128039821,2.82508128039821,948.645272118415,0.0,1.0
2001-06-19,13.25,13.25,13.25,13.25,480,2.79345723621465,2.79345723621465,2.79345723621465,2.79345723621465,2276.74865308419,0.0,1.0
2001-06-20,13.3,13.6,13.25,13.25,2400,2.80399858427584,2.86724667264296,2.79345723621465,2.79345723621465,11383.743265421,0.0,1.0
2001-06-21,13.55,13.55,13.45,13.45,200,2.85670532458177,2.85670532458177,2.8356226284594,2.8356226284594,948.645272118416,0.0,1.0
2001-06-22,13.75,13.75,13.75,13.75,600,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,2845.93581635525,0.0,1.0
2001-06-25,13.75,13.75,13.7,13.7,1280,2.89887071682652,2.89887071682652,2.88832936876534,2.88832936876534,6071.32974155786,0.0,1.0
2001-06-26,13.75,13.75,13.75,13.75,0,2.89887071682652,2.89887071682652,2.89887071682652,2.89887071682652,0,0.0,1.0
2001-06-27,13.35,13.4,13.35,13.4,2600,2.85670532458177,2.86740459546036,2.85670532458177,2.86740459546036,12150.3606624466,0.2,1.0
2001-06-28,13.35,13.35,13.35,13.35,3680,2.85670532458177,2.85670532458177,2.85670532458177,2.85670532458177,17197.4335530013,0.0,1.0
2001-06-29,13.26,13.26,13.25,13.25,5000,2.83744663700032,2.83744663700032,2.83530678282461,2.83530678282461,23366.0781970126,0.0,1.0
2001-07-02,13.26,13.26,13.26,13.26,0,2.83744663700032,2.83744663700032,2.83744663700032,2.83744663700032,0,0.0,1.0
2001-07-03,13.25,13.25,13.25,13.25,200,2.83530678282461,2.83530678282461,2.83530678282461,2.83530678282461,934.643127880503,0.0,1.0
2001-07-05,13.25,13.25,13.25,13.25,80,2.83530678282461,2.83530678282461,2.83530678282461,2.83530678282461,373.857251152201,0.0,1.0
2001-07-06,13.1,13.1,13.0,13.0,800,2.80320897018886,2.80320897018886,2.78181042843169,2.78181042843169,3738.57251152201,0.0,1.0
2001-07-09,12.95,13.0,12.9,12.9,1080,2.77111115755311,2.78181042843169,2.76041188667452,2.76041188667452,5047.07289055472,0.0,1.0
2001-07-10,12.95,13.05,12.95,13.05,280,2.77111115755311,2.79250969931027,2.77111115755311,2.79250969931027,1308.5003790327,0.0,1.0
2001-07-11,12.9,12.9,12.75,12.8,2000,2.76041188667452,2.76041188667452,2.72831407403877,2.73901334491736,9346.43127880505,0.0,1.0
2001-07-12,13.1,13.1,13.09,13.09,2200,2.80320897018886,2.80320897018886,2.80106911601314,2.80106911601314,10281.0744066855,0.0,1.0
2001-07-13,13.2,13.2,13.18,13.2,1280,2.82460751194602,2.82460751194602,2.82032780359459,2.82460751194602,5981.71601843523,0.0,1.0
2001-07-16,13.55,13.6,13.45,13.45,880,2.89950240809611,2.91020167897469,2.87810386633894,2.87810386633894,4112.42976267422,0.0,1.0
2001-07-17,13.7,13.7,13.7,13.7,80,2.93160022073186,2.93160022073186,2.93160022073186,2.93160022073186,373.857251152201,0.0,1.0
2001-07-18,13.67,13.75,13.67,13.75,280,2.92518065820471,2.94229949161044,2.92518065820471,2.94229949161044,1308.5003790327,0.0,1.0
2001-07-19,13.25,13.54,13.25,13.5,2000,2.83530678282461,2.89736255392039,2.83530678282461,2.88880313721752,9346.43127880503,0.0,1.0
2001-07-20,13.6,13.65,13.4,13.4,6880,2.91020167897469,2.92090094985327,2.86740459546036,2.86740459546036,32151.7235990893,0.0,1.0
2001-07-23,13.8,13.8,13.79,13.79,400,2.95299876248902,2.95299876248902,2.95085890831331,2.95085890831331,1869.28625576101,0.0,1.0
2001-07-24,13.9,13.9,13.8,13.8,1000,2.97439730424619,2.97439730424619,2.95299876248902,2.95299876248902,4673.21563940252,0.0,1.0
2001-07-25,13.81,13.82,13.8,13.82,1280,2.95513861666474,2.95727847084046,2.95299876248902,2.95727847084046,5981.71601843523,0.0,1.0
2001-07-26,13.8,13.81,13.8,13.81,1200,2.95299876248902,2.95513861666474,2.95299876248902,2.95513861666474,5607.85876728303,0.0,1.0
2001-07-27,13.8,13.8,13.8,13.8,400,2.95299876248902,2.95299876248902,2.95299876248902,2.95299876248902,1869.28625576101,0.0,1.0
2001-07-30,14.0,14.0,14.0,14.0,400,2.99579584600336,2.99579584600336,2.99579584600336,2.99579584600336,1869.28625576101,0.0,1.0
2001-07-31,14.0,14.0,14.0,14.0,200,2.99579584600336,2.99579584600336,2.99579584600336,2.99579584600336,934.643127880504,0.0,1.0
2001-08-01,14.25,14.3,14.0,14.0,2680,3.04929220039628,3.05999147127486,2.99579584600336,2.99579584600336,12524.2179135987,0.0,1.0
2001-08-02,14.6,14.6,14.4,14.5,4080,3.12418709654636,3.12418709654636,3.08139001303203,3.10278855478919,19066.7198087623,0.0,1.0
2001-08-03,14.75,14.75,14.75,14.75,280,3.15628490918211,3.15628490918211,3.15628490918211,3.15628490918211,1308.50037903271,0.0,1.0
2001-08-06,14.75,14.75,14.62,14.62,200,3.15628490918211,3.15628490918211,3.12846680489779,3.12846680489779,934.643127880504,0.0,1.0
2001-08-07,14.4,14.6,14.4,14.6,3880,3.08139001303203,3.12418709654636,3.08139001303203,3.12418709654636,18132.0766808818,0.0,1.0
2001-08-08,14.2,14.2,14.2,14.2,680,3.03859292951769,3.03859292951769,3.03859292951769,3.03859292951769,3177.78663479372,0.0,1.0
2001-08-09,14.2,14.2,14.2,14.2,1480,3.03859292951769,3.03859292951769,3.03859292951769,3.03859292951769,6916.35914631574,0.0,1.0
2001-08-10,14.2,14.2,14.2,14.2,0,3.03859292951769,3.03859292951769,3.03859292951769,3.03859292951769,0,0.0,1.0
2001-08-13,14.35,14.35,14.35,14.35,200,3.07069074215344,3.07069074215344,3.07069074215344,3.07069074215344,934.643127880505,0.0,1.0
2001-08-14,14.35,14.35,14.35,14.35,0,3.07069074215344,3.07069074215344,3.07069074215344,3.07069074215344,0,0.0,1.0
2001-08-15,14.6,14.6,14.45,14.45,7200,3.12418709654636,3.12418709654636,3.09208928391061,3.09208928391061,33647.1526036981,0.0,1.0
2001-08-16,14.6,14.6,14.6,14.6,0,3.12418709654636,3.12418709654636,3.12418709654636,3.12418709654636,0,0.0,1.0
2001-08-17,14.9,14.95,14.8,14.8,500,3.18838272181786,3.19908199269644,3.16698418006069,3.16698418006069,2336.60781970126,0.0,1.0
2001-08-20,14.9,14.9,14.9,14.9,2480,3.18838272181786,3.18838272181786,3.18838272181786,3.18838272181786,11589.5747857183,0.0,1.0
2001-08-21,14.7,14.9,14.7,14.9,4280,3.14558563830353,3.18838272181786,3.14558563830353,3.18838272181786,20001.3629366428,0.0,1.0
2001-08-22,14.65,14.65,14.65,14.65,200,3.13488636742494,3.13488636742494,3.13488636742494,3.13488636742494,934.643127880505,0.0,1.0
2001-08-23,14.65,14.65,14.65,14.65,0,3.13488636742494,3.13488636742494,3.13488636742494,3.13488636742494,0,0.0,1.0
2001-08-24,14.65,14.65,14.65,14.65,0,3.13488636742494,3.13488636742494,3.13488636742494,3.13488636742494,0,0.0,1.0
2001-08-27,14.65,14.65,14.65,14.65,1000,3.13488636742494,3.13488636742494,3.13488636742494,3.13488636742494,4673.21563940252,0.0,1.0
2001-08-28,14.51,14.55,14.51,14.51,680,3.10492840896491,3.11348782566778,3.10492840896491,3.10492840896491,3177.78663479371,0.0,1.0
2001-08-29,14.8,14.8,14.65,14.65,680,3.16698418006069,3.16698418006069,3.13488636742494,3.13488636742494,3177.78663479372,0.0,1.0
2001-08-30,14.4,15.0,14.4,15.0,1280,3.08139001303203,3.20978126357503,3.08139001303203,3.20978126357503,5981.71601843522,0.0,1.0
2001-08-31,14.65,14.65,14.65,14.65,200,3.13488636742494,3.13488636742494,3.13488636742494,3.13488636742494,934.643127880505,0.0,1.0
2001-09-04,14.85,14.85,14.85,14.85,200,3.17768345093928,3.17768345093928,3.17768345093928,3.17768345093928,934.643127880503,0.0,1.0
2001-09-05,14.85,14.85,14.85,14.85,0,3.17768345093928,3.17768345093928,3.17768345093928,3.17768345093928,0,0.0,1.0
2001-09-06,14.85,14.85,14.85,14.85,0,3.17768345093928,3.17768345093928,3.17768345093928,3.17768345093928,0,0.0,1.0
2001-09-07,14.71,14.75,14.71,14.75,400,3.14772549247924,3.15628490918211,3.14772549247924,3.15628490918211,1869.28625576101,0.0,1.0
2001-09-10,14.5,14.75,14.5,14.74,1600,3.10278855478919,3.15628490918211,3.10278855478919,3.15414505500639,7477.14502304404,0.0,1.0
2001-09-17,14.25,14.25,14.25,14.25,400,3.04929220039628,3.04929220039628,3.04929220039628,3.04929220039628,1869.28625576101,0.0,1.0
2001-09-18,14.35,14.35,14.35,14.35,1400,3.07069074215344,3.07069074215344,3.07069074215344,3.07069074215344,6542.50189516353,0.0,1.0
2001-09-19,14.25,14.27,14.25,14.27,680,3.04929220039628,3.05357190874771,3.04929220039628,3.05357190874771,3177.78663479371,0.0,1.0
2001-09-20,13.9,14.35,13.9,14.35,3880,2.97439730424619,3.07069074215344,2.97439730424619,3.07069074215344,18132.0766808818,0.0,1.0
2001-09-21,13.6,13.9,13.6,13.9,4600,2.91020167897469,2.97439730424619,2.91020167897469,2.97439730424619,21496.7919412516,0.0,1.0
2001-09-24,13.7,13.74,13.6,13.74,600,2.93160022073186,2.94015963743472,2.91020167897469,2.94015963743472,2803.92938364151,0.0,1.0
2001-09-25,13.6,13.6,13.6,13.6,800,2.91020167897469,2.91020167897469,2.91020167897469,2.91020167897469,3738.57251152202,0.0,1.0
2001-09-26,13.6,13.6,13.4,13.6,1080,2.95299876248902,2.95299876248902,2.90957231009948,2.95299876248902,4973.92690663365,0.2,1.0
2001-09-27,13.2,13.6,13.2,13.6,2680,2.86614585770994,2.95299876248902,2.86614585770994,2.95299876248902,12342.7075090538,0.0,1.0
2001-09-28,13.35,13.35,13.2,13.2,2080,2.89871569700209,2.89871569700209,2.86614585770994,2.86614585770994,9579.41478314628,0.0,1.0
2001-10-01,13.55,13.55,13.45,13.45,600,2.94214214939164,2.94214214939164,2.92042892319687,2.92042892319687,2763.29272590758,0.0,1.0
2001-10-02,13.55,13.55,13.55,13.55,0,2.94214214939164,2.94214214939164,2.94214214939164,2.94214214939164,0,0.0,1.0
2001-10-03,13.55,13.55,13.55,13.55,0,2.94214214939164,2.94214214939164,2.94214214939164,2.94214214939164,0,0.0,1.0
2001-10-04,13.55,13.55,13.55,13.55,0,2.94214214939164,2.94214214939164,2.94214214939164,2.94214214939164,0,0.0,1.0
2001-10-05,13.55,13.55,13.55,13.55,0,2.94214214939164,2.94214214939164,2.94214214939164,2.94214214939164,0,0.0,1.0
2001-10-08,13.5,13.5,13.5,13.5,200,2.93128553629425,2.93128553629425,2.93128553629425,2.93128553629425,921.097575302527,0.0,1.0
2001-10-09,13.4,13.4,13.21,13.4,280,2.90957231009948,2.90957231009948,2.86831718032941,2.90957231009948,1289.53660542354,0.0,1.0
2001-10-10,13.1,13.2,13.1,13.2,600,2.84443263151516,2.86614585770994,2.84443263151516,2.86614585770994,2763.29272590758,0.0,1.0
2001-10-11,13.2,13.35,13.2,13.23,2400,2.86614585770994,2.89871569700209,2.86614585770994,2.87265982556837,11053.1709036303,0.0,1.0
2001-10-12,13.2,13.2,13.2,13.2,400,2.86614585770994,2.86614585770994,2.86614585770994,2.86614585770994,1842.19515060505,0.0,1.0
2001-10-15,13.65,13.65,13.4,13.44,3480,2.96385537558641,2.96385537558641,2.90957231009948,2.91825760057739,16027.097810264,0.0,1.0
2001-10-16,13.3,13.4,13.3,13.4,600,2.88785908390471,2.90957231009948,2.88785908390471,2.90957231009948,2763.29272590758,0.0,1.0
2001-10-17,13.4,13.4,13.4,13.4,600,2.90957231009948,2.90957231009948,2.90957231009948,2.90957231009948,2763.29272590758,0.0,1.0
2001-10-18,13.4,13.4,13.4,13.4,80,2.90957231009948,2.90957231009948,2.90957231009948,2.90957231009948,368.43903012101,0.0,1.0
2001-10-19,13.3,13.3,13.3,13.3,480,2.88785908390471,2.88785908390471,2.88785908390471,2.88785908390471,2210.63418072606,0.0,1.0
2001-10-22,13.25,13.25,13.25,13.25,480,2.87700247080732,2.87700247080732,2.87700247080732,2.87700247080732,2210.63418072606,0.0,1.0
2001-10-23,13.25,13.25,13.25,13.25,0,2.87700247080732,2.87700247080732,2.87700247080732,2.87700247080732,0,0.0,1.0
2001-10-24,13.1,13.25,13.1,13.25,4480,2.84443263151516,2.87700247080732,2.84443263151516,2.87700247080732,20632.5856867766,0.0,1.0
2001-10-25,13.01,13.08,13.01,13.08,2680,2.82489072793987,2.84008998627621,2.82489072793987,2.84008998627621,12342.7075090538,0.0,1.0
2001-10-26,13.01,13.01,13.01,13.01,0,2.82489072793987,2.82489072793987,2.82489072793987,2.82489072793987,0,0.0,1.0
2001-10-29,13.0,13.0,12.85,12.85,880,2.82271940532039,2.82271940532039,2.79014956602823,2.79014956602823,4052.82933133112,0.0,1.0
2001-10-30,13.05,13.05,13.05,13.05,280,2.83357601841778,2.83357601841778,2.83357601841778,2.83357601841778,1289.53660542354,0.0,1.0
2001-10-31,13.1,13.1,13.1,13.1,400,2.84443263151516,2.84443263151516,2.84443263151516,2.84443263151516,1842.19515060505,0.0,1.0
2001-11-01,13.55,13.75,13.3,13.3,24080,2.94214214939164,2.98556860178118,2.88785908390471,2.88785908390471,110900.148066424,0.0,1.0
2001-11-02,13.56,13.74,13.55,13.55,5880,2.94431347201112,2.98339727916171,2.94214214939164,2.94214214939164,27080.2687138942,0.0,1.0
2001-11-05,13.5,13.5,13.5,13.5,3800,2.93128553629425,2.93128553629425,2.93128553629425,2.93128553629425,17500.853930748,0.0,1.0
2001-11-06,13.5,13.5,13.5,13.5,0,2.93128553629425,2.93128553629425,2.93128553629425,2.93128553629425,0,0.0,1.0
2001-11-07,13.5,13.5,13.5,13.5,4600,2.93128553629425,2.93128553629425,2.93128553629425,2.93128553629425,21185.2442319581,0.0,1.0
2001-11-08,13.59,13.59,13.59,13.59,80,2.95082743986955,2.95082743986955,2.95082743986955,2.95082743986955,368.43903012101,0.0,1.0
2001-11-09,13.65,13.65,13.59,13.59,2080,2.96385537558641,2.96385537558641,2.95082743986955,2.95082743986955,9579.41478314627,0.0,1.0
2001-11-12,13.65,13.65,13.51,13.51,1080,2.96385537558641,2.96385537558641,2.93345685891373,2.93345685891373,4973.92690663364,0.0,1.0
2001-11-13,13.8,13.8,13.78,13.78,9680,2.99642521487857,2.99642521487857,2.99208256963961,2.99208256963961,44581.1226446422,0.0,1.0
2001-11-14,13.79,13.8,13.6,13.6,14480,2.99425389225909,2.99642521487857,2.95299876248902,2.95299876248902,66687.4644519029,0.0,1.0
2001-11-15,13.95,13.95,13.95,13.95,1200,3.02899505417073,3.02899505417073,3.02899505417073,3.02899505417073,5526.58545181515,0.0,1.0
2001-11-16,13.95,13.95,13.95,13.95,0,3.02899505417073,3.02899505417073,3.02899505417073,3.02899505417073,0,0.0,1.0
2001-11-19,13.95,13.95,13.95,13.95,0,3.02899505417073,3.02899505417073,3.02899505417073,3.02899505417073,0,0.0,1.0
2001-11-20,13.9,13.9,13.7,13.8,600,3.01813844107334,3.01813844107334,2.9747119886838,2.99642521487857,2763.29272590758,0.0,1.0
2001-11-21,13.8,13.8,13.8,13.8,200,2.99642521487857,2.99642521487857,2.99642521487857,2.99642521487857,921.097575302526,0.0,1.0
2001-11-23,13.8,13.8,13.8,13.8,0,2.99642521487857,2.99642521487857,2.99642521487857,2.99642521487857,0,0.0,1.0
2001-11-26,13.8,13.8,13.8,13.8,0,2.99642521487857,2.99642521487857,2.99642521487857,2.99642521487857,0,0.0,1.0
2001-11-27,13.8,13.8,13.8,13.8,0,2.99642521487857,2.99642521487857,2.99642521487857,2.99642521487857,0,0.0,1.0
2001-11-28,13.8,13.8,13.8,13.8,0,2.99642521487857,2.99642521487857,2.99642521487857,2.99642521487857,0,0.0,1.0
2001-11-29,13.98,14.1,13.9,14.0,1200,3.03550902202916,3.06156489346289,3.01813844107334,3.03985166726811,5526.58545181515,0.0,1.0
2001-11-30,13.98,13.98,13.98,13.98,0,3.03550902202916,3.03550902202916,3.03550902202916,3.03550902202916,0,0.0,1.0
2001-12-03,13.98,13.98,13.98,13.98,0,3.03550902202916,3.03550902202916,3.03550902202916,3.03550902202916,0,0.0,1.0
2001-12-04,14.15,14.15,14.15,14.15,480,3.07242150656027,3.07242150656027,3.07242150656027,3.07242150656027,2210.63418072606,0.0,1.0
2001-12-05,14.05,14.2,14.0,14.2,8880,3.0507082803655,3.08327811965766,3.03985166726811,3.08327811965766,40896.7323434321,0.0,1.0
2001-12-06,14.05,14.05,14.05,14.05,0,3.0507082803655,3.0507082803655,3.0507082803655,3.0507082803655,0,0.0,1.0
2001-12-07,14.1,14.1,14.1,14.1,480,3.06156489346289,3.06156489346289,3.06156489346289,3.06156489346289,2210.63418072606,0.0,1.0
2001-12-10,14.1,14.1,14.1,14.1,0,3.06156489346289,3.06156489346289,3.06156489346289,3.06156489346289,0,0.0,1.0
2001-12-11,14.0,14.15,13.75,14.15,14600,3.03985166726811,3.07242150656027,2.98556860178118,3.07242150656027,67240.1229970845,0.0,1.0
2001-12-12,14.08,14.08,14.0,14.0,8000,3.05722224822393,3.05722224822393,3.03985166726811,3.03985166726811,36843.9030121011,0.0,1.0
2001-12-13,14.07,14.07,13.95,13.95,680,3.05505092560445,3.05505092560445,3.02899505417073,3.02899505417073,3131.73175602859,0.0,1.0
2001-12-14,14.07,14.07,14.07,14.07,0,3.05505092560445,3.05505092560445,3.05505092560445,3.05505092560445,0,0.0,1.0
2001-12-17,13.97,14.07,13.97,14.07,880,3.03333769940968,3.05505092560445,3.03333769940968,3.05505092560445,4052.82933133112,0.0,1.0
2001-12-18,14.05,14.05,14.05,14.05,480,3.0507082803655,3.0507082803655,3.0507082803655,3.0507082803655,2210.63418072606,0.0,1.0
2001-12-19,14.05,14.05,14.05,14.05,0,3.0507082803655,3.0507082803655,3.0507082803655,3.0507082803655,0,0.0,1.0
2001-12-20,14.15,14.15,14.08,14.08,8880,3.07242150656027,3.07242150656027,3.05722224822393,3.05722224822393,40896.7323434322,0.0,1.0
2001-12-21,14.05,14.05,14.05,14.05,400,3.0507082803655,3.0507082803655,3.0507082803655,3.0507082803655,1842.19515060505,0.0,1.0
2001-12-24,14.0,14.0,14.0,14.0,1080,3.03985166726811,3.03985166726811,3.03985166726811,3.03985166726811,4973.92690663364,0.0,1.0
2001-12-26,13.8,13.8,13.8,13.8,0,3.03985166726811,3.03985166726811,3.03985166726811,3.03985166726811,0,0.2,1.0
2001-12-27,13.72,14.0,13.72,13.8,5880,3.02222933876221,3.08390748853287,3.02222933876221,3.03985166726811,26693.4077322672,0.0,1.0
2001-12-28,13.85,13.85,13.7,13.71,3600,3.0508656225843,3.0508656225843,3.01782375663574,3.02002654769897,16342.9026932248,0.0,1.0
2001-12-31,14.15,14.15,14.08,14.08,6080,3.11694935448143,3.11694935448143,3.10152981703877,3.10152981703877,27601.3467707797,0.0,1.0
2002-01-02,14.0,14.01,14.0,14.01,200,3.08390748853287,3.08611027959611,3.08390748853287,3.08611027959611,907.939038512489,0.0,1.0
2002-01-03,14.0,14.0,14.0,14.0,600,3.08390748853287,3.08390748853287,3.08390748853287,3.08390748853287,2723.81711553747,0.0,1.0
2002-01-04,13.98,13.98,13.9,13.98,200,3.07950190640639,3.07950190640639,3.06187957790049,3.07950190640639,907.939038512491,0.0,1.0
2002-01-07,14.0,14.0,14.0,14.0,1000,3.08390748853287,3.08390748853287,3.08390748853287,3.08390748853287,4539.69519256245,0.0,1.0
2002-01-08,14.25,14.25,14.05,14.05,1600,3.13897726511381,3.13897726511381,3.09492144384906,3.09492144384906,7263.51230809992,0.0,1.0
2002-01-09,14.2,14.2,14.0,14.1,800,3.12796330979762,3.12796330979762,3.08390748853287,3.10593539916525,3631.75615404996,0.0,1.0
2002-01-10,14.25,14.5,14.25,14.35,6000,3.13897726511381,3.19404704169476,3.13897726511381,3.16100517574619,27238.1711553747,0.0,1.0
2002-01-11,14.4,14.4,14.4,14.4,200,3.17201913106238,3.17201913106238,3.17201913106238,3.17201913106238,907.93903851249,0.0,1.0
2002-01-14,14.35,14.35,14.35,14.35,200,3.16100517574619,3.16100517574619,3.16100517574619,3.16100517574619,907.93903851249,0.0,1.0
2002-01-15,14.3,14.35,14.3,14.35,280,3.14999122043,3.16100517574619,3.14999122043,3.16100517574619,1271.11465391749,0.0,1.0
2002-01-16,14.3,14.3,14.3,14.3,0,3.14999122043,3.14999122043,3.14999122043,3.14999122043,0,0.0,1.0
2002-01-17,14.2,14.2,14.19,14.2,480,3.12796330979762,3.12796330979762,3.12576051873439,3.12796330979762,2179.05369242998,0.0,1.0
2002-01-18,14.0,14.0,14.0,14.0,400,3.08390748853287,3.08390748853287,3.08390748853287,3.08390748853287,1815.87807702498,0.0,1.0
2002-01-22,14.0,14.0,14.0,14.0,0,3.08390748853287,3.08390748853287,3.08390748853287,3.08390748853287,0,0.0,1.0
2002-01-23,14.0,14.08,14.0,14.08,1080,3.08390748853287,3.10152981703877,3.08390748853287,3.10152981703877,4902.87080796744,0.0,1.0
2002-01-24,13.85,13.85,13.85,13.85,600,3.0508656225843,3.0508656225843,3.0508656225843,3.0508656225843,2723.81711553747,0.0,1.0
2002-01-25,13.76,13.76,13.75,13.75,7800,3.03104050301516,3.03104050301516,3.02883771195192,3.02883771195192,35409.6225019871,0.0,1.0
2002-01-28,13.76,13.76,13.76,13.76,0,3.03104050301516,3.03104050301516,3.03104050301516,3.03104050301516,0,0.0,1.0
2002-01-29,13.66,13.85,13.66,13.85,280,3.00901259238278,3.0508656225843,3.00901259238278,3.0508656225843,1271.11465391749,0.0,1.0
2002-01-30,13.66,13.66,13.66,13.66,0,3.00901259238278,3.00901259238278,3.00901259238278,3.00901259238278,0,0.0,1.0
2002-01-31,13.66,13.66,13.66,13.66,0,3.00901259238278,3.00901259238278,3.00901259238278,3.00901259238278,0,0.0,1.0
2002-02-01,13.5,13.6,13.5,13.6,1400,2.97376793537098,2.99579584600336,2.97376793537098,2.99579584600336,6355.57326958743,0.0,1.0
2002-02-04,13.5,13.6,13.35,13.6,3200,2.97376793537098,2.99579584600336,2.94072606942241,2.99579584600336,14527.0246161998,0.0,1.0
2002-02-05,13.4,13.4,13.36,13.36,200,2.9517400247386,2.9517400247386,2.94292886048565,2.94292886048565,907.939038512491,0.0,1.0
2002-02-06,13.4,13.4,13.2,13.2,200,2.9517400247386,2.9517400247386,2.90768420347385,2.90768420347385,907.939038512491,0.0,1.0
2002-02-07,13.21,13.25,13.2,13.25,480,2.90988699453709,2.91869815879004,2.90768420347385,2.91869815879004,2179.05369242997,0.0,1.0
2002-02-08,13.0,13.05,13.0,13.05,1080,2.86362838220909,2.87464233752528,2.86362838220909,2.87464233752528,4902.87080796745,0.0,1.0
2002-02-11,13.0,13.0,13.0,13.0,0,2.86362838220909,2.86362838220909,2.86362838220909,2.86362838220909,0,0.0,1.0
2002-02-12,13.15,13.15,12.81,12.9,1280,2.89667024815766,2.89667024815766,2.82177535200757,2.84160047157671,5810.80984647993,0.0,1.0
2002-02-13,13.15,13.15,13.15,13.15,0,2.89667024815766,2.89667024815766,2.89667024815766,2.89667024815766,0,0.0,1.0
2002-02-14,12.95,13.0,12.95,13.0,880,2.8526144268929,2.86362838220909,2.8526144268929,2.86362838220909,3994.93176945496,0.0,1.0
2002-02-15,13.03,13.03,13.03,13.03,400,2.87023675539881,2.87023675539881,2.87023675539881,2.87023675539881,1815.87807702498,0.0,1.0
2002-02-19,13.09,13.09,13.03,13.03,400,2.88345350177823,2.88345350177823,2.87023675539881,2.87023675539881,1815.87807702498,0.0,1.0
2002-02-20,13.05,13.06,13.05,13.06,680,2.87464233752528,2.87684512858852,2.87464233752528,2.87684512858852,3086.99273094247,0.0,1.0
2002-02-21,12.92,13.45,12.92,13.15,9480,2.84600605370319,2.96275398005479,2.84600605370319,2.89667024815766,43036.310425492,0.0,1.0
2002-02-22,13.0,13.0,12.85,12.92,4080,2.86362838220909,2.86362838220909,2.83058651626053,2.84600605370319,18521.9563856548,0.0,1.0
2002-02-25,13.0,13.0,13.0,13.0,0,2.86362838220909,2.86362838220909,2.86362838220909,2.86362838220909,0,0.0,1.0
2002-02-26,13.15,13.15,13.1,13.1,400,2.89667024815766,2.89667024815766,2.88565629284147,2.88565629284147,1815.87807702498,0.0,1.0
2002-02-27,13.15,13.15,13.1,13.1,5200,2.89667024815766,2.89667024815766,2.88565629284147,2.88565629284147,23606.4150013247,0.0,1.0
2002-02-28,13.14,13.14,13.14,13.14,200,2.89446745709442,2.89446745709442,2.89446745709442,2.89446745709442,907.93903851249,0.0,1.0
2002-03-01,12.88,13.05,12.82,13.05,3200,2.83719488945024,2.87464233752528,2.82397814307081,2.87464233752528,14527.0246161998,0.0,1.0
2002-03-04,12.95,12.95,12.95,12.95,200,2.8526144268929,2.8526144268929,2.8526144268929,2.8526144268929,907.939038512491,0.0,1.0
2002-03-05,12.9,12.95,12.9,12.95,400,2.84160047157671,2.8526144268929,2.84160047157671,2.8526144268929,1815.87807702498,0.0,1.0
2002-03-06,12.9,12.9,12.8,12.8,400,2.84160047157671,2.84160047157671,2.81957256094434,2.81957256094434,1815.87807702498,0.0,1.0
2002-03-07,12.9,13.05,12.9,13.0,2680,2.84160047157671,2.87464233752528,2.84160047157671,2.86362838220909,12166.3831160674,0.0,1.0
2002-03-08,12.95,12.95,12.95,12.95,1480,2.8526144268929,2.8526144268929,2.8526144268929,2.8526144268929,6718.74888499243,0.0,1.0
2002-03-11,12.95,12.95,12.85,12.92,4280,2.8526144268929,2.8526144268929,2.83058651626053,2.84600605370319,19429.8954241673,0.0,1.0
2002-03-12,12.85,12.9,12.75,12.9,1000,2.83058651626053,2.84160047157671,2.80855860562815,2.84160047157671,4539.69519256244,0.0,1.0
2002-03-13,12.9,12.93,12.81,12.93,600,2.84160047157671,2.84820884476643,2.82177535200757,2.84820884476643,2723.81711553747,0.0,1.0
2002-03-14,12.95,12.95,12.94,12.95,1280,2.8526144268929,2.8526144268929,2.85041163582967,2.8526144268929,5810.80984647994,0.0,1.0
2002-03-15,12.98,12.98,12.98,12.98,80,2.85922280008262,2.85922280008262,2.85922280008262,2.85922280008262,363.175615404996,0.0,1.0
2002-03-18,13.0,13.05,12.91,13.05,600,2.86362838220909,2.87464233752528,2.84380326263995,2.87464233752528,2723.81711553747,0.0,1.0
2002-03-19,12.95,13.0,12.95,13.0,400,2.8526144268929,2.86362838220909,2.8526144268929,2.86362838220909,1815.87807702498,0.0,1.0
2002-03-20,12.9,13.0,12.9,13.0,3080,2.84160047157671,2.86362838220909,2.84160047157671,2.86362838220909,13982.2611930924,0.0,1.0
2002-03-21,12.8,12.9,12.8,12.9,1080,2.81957256094434,2.84160047157671,2.81957256094434,2.84160047157671,4902.87080796744,0.0,1.0
2002-03-22,12.9,12.9,12.81,12.81,400,2.84160047157671,2.84160047157671,2.82177535200757,2.82177535200757,1815.87807702498,0.0,1.0
2002-03-25,12.76,12.94,12.76,12.94,1600,2.81076139669139,2.85041163582967,2.81076139669139,2.85041163582967,7263.51230809991,0.0,1.0
2002-03-26,12.5,12.5,12.4,12.5,5280,2.79754465031196,2.79754465031196,2.77516429310946,2.79754465031196,23592.1167487497,0.2,1.0
2002-03-27,12.5,12.5,12.5,12.5,0,2.79754465031196,2.79754465031196,2.79754465031196,2.79754465031196,0,0.0,1.0
2002-03-28,12.88,12.89,12.65,12.65,3480,2.88259000768144,2.88482804340169,2.8311151861157,2.8311151861157,15549.3496753123,0.0,1.0
2002-04-01,12.7,12.85,12.7,12.85,1400,2.84230536471695,2.87587590052069,2.84230536471695,2.87587590052069,6255.48550156243,0.0,1.0
2002-04-02,12.55,12.55,12.52,12.55,2280,2.80873482891321,2.80873482891321,2.80202072175246,2.80873482891321,10187.5049596874,0.0,1.0
2002-04-03,12.55,12.55,12.55,12.55,0,2.80873482891321,2.80873482891321,2.80873482891321,2.80873482891321,0,0.0,1.0
2002-04-04,12.35,12.6,12.35,12.6,2400,2.76397411450822,2.81992500751445,2.76397411450822,2.81992500751445,10723.6894312499,0.0,1.0
2002-04-05,12.18,12.25,11.9,12.25,2400,2.72592750726397,2.74159375730572,2.66326250709699,2.74159375730572,10723.6894312499,0.0,1.0
2002-04-08,11.95,12.02,11.95,12.02,6800,2.67445268569823,2.69011893573998,2.67445268569823,2.69011893573998,30383.7867218747,0.0,1.0
2002-04-09,11.94,11.95,11.76,11.95,7280,2.67221464997798,2.67445268569823,2.63193000701349,2.67445268569823,32528.5246081247,0.0,1.0
2002-04-10,11.8,11.94,11.8,11.94,2200,2.64088214989449,2.67221464997798,2.64088214989449,2.67221464997798,9830.04864531239,0.0,1.0
2002-04-11,11.75,11.84,11.75,11.84,280,2.62969197129324,2.64983429277549,2.62969197129324,2.64983429277549,1251.09710031249,0.0,1.0
2002-04-12,11.5,11.79,11.5,11.5,12200,2.573741078287,2.63864411417424,2.573741078287,2.573741078287,54512.0879421869,0.0,1.0
2002-04-15,11.4,11.7,11.25,11.7,1480,2.55136072108451,2.61850179269199,2.51779018528076,2.61850179269199,6612.94181593742,0.0,1.0
2002-04-16,11.35,11.4,11.2,11.2,600,2.54017054248326,2.55136072108451,2.50660000667952,2.50660000667952,2680.92235781247,0.0,1.0
2002-04-17,11.35,11.35,11.35,11.35,480,2.54017054248326,2.54017054248326,2.54017054248326,2.54017054248326,2144.73788624998,0.0,1.0
2002-04-18,11.35,11.35,11.35,11.35,0,2.54017054248326,2.54017054248326,2.54017054248326,2.54017054248326,0,0.0,1.0
2002-04-19,11.35,11.35,11.35,11.35,680,2.54017054248326,2.54017054248326,2.54017054248326,2.54017054248326,3038.37867218747,0.0,1.0
2002-04-22,11.12,11.25,11.05,11.25,9680,2.48869572091752,2.51779018528076,2.47302947087577,2.51779018528076,43252.2140393745,0.0,1.0
2002-04-23,11.2,11.2,11.1,11.18,3000,2.50660000667952,2.50660000667952,2.48421964947702,2.50212393523902,13404.6117890623,0.0,1.0
2002-04-24,12.27,12.27,11.29,11.29,13000,2.74606982874622,2.74606982874622,2.52674232816176,2.52674232816176,58086.6510859368,0.0,1.0
2002-04-25,12.4,12.49,12.4,12.48,1600,2.77516429310946,2.79530661459171,2.77516429310946,2.79306857887146,7149.12628749993,0.0,1.0
2002-04-26,12.9,12.9,12.5,12.5,3000,2.88706607912194,2.88706607912194,2.79754465031196,2.79754465031196,13404.6117890624,0.0,1.0
2002-04-29,13.1,13.45,12.9,12.9,8600,2.93182679352693,3.01015804373567,2.88706607912194,2.88706607912194,38426.5537953121,0.0,1.0
2002-04-30,13.16,13.75,13.15,13.75,11480,2.94525500784843,3.07729911534316,2.94301697212818,3.07729911534316,51294.9811128119,0.0,1.0
2002-05-01,13.45,13.6,13.25,13.25,31080,3.01015804373567,3.04372857953941,2.96539732933068,2.96539732933068,138871.778134686,0.0,1.0
2002-05-02,13.6,13.6,13.55,13.55,400,3.04372857953941,3.04372857953941,3.03253840093816,3.03253840093816,1787.28157187498,0.0,1.0
2002-05-03,13.53,13.7,13.5,13.65,7080,3.02806232949766,3.06610893674191,3.02134822233692,3.05491875814066,31634.8838221872,0.0,1.0
2002-05-06,13.9,13.9,13.5,13.5,6080,3.1108696511469,3.1108696511469,3.02134822233692,3.02134822233692,27166.6798924997,0.0,1.0
2002-05-07,13.85,13.85,13.85,13.85,200,3.09967947254565,3.09967947254565,3.09967947254565,3.09967947254565,893.64078593749,0.0,1.0
2002-05-08,13.9,13.94,13.75,13.75,2680,3.1108696511469,3.1198217940279,3.07729911534316,3.07729911534316,11974.7865315624,0.0,1.0
2002-05-09,13.8,13.8,13.8,13.8,200,3.0884892939444,3.0884892939444,3.0884892939444,3.0884892939444,893.640785937491,0.0,1.0
2002-05-10,13.57,13.7,13.56,13.57,12080,3.03701447237866,3.06610893674191,3.03477643665841,3.03701447237866,53975.9034706245,0.0,1.0
2002-05-13,13.57,13.65,13.57,13.6,3080,3.03701447237866,3.05491875814066,3.03701447237866,3.04372857953941,13762.0681034374,0.0,1.0
2002-05-14,13.55,13.55,13.55,13.55,1000,3.03253840093816,3.03253840093816,3.03253840093816,3.03253840093816,4468.20392968746,0.0,1.0
2002-05-15,13.85,13.85,13.5,13.55,4680,3.09967947254565,3.09967947254565,3.02134822233692,3.03253840093816,20911.1943909373,0.0,1.0
2002-05-16,13.8,13.85,13.75,13.85,2080,3.0884892939444,3.09967947254565,3.07729911534316,3.09967947254565,9293.86417374991,0.0,1.0
2002-05-17,13.8,13.8,13.8,13.8,0,3.0884892939444,3.0884892939444,3.0884892939444,3.0884892939444,0,0.0,1.0
2002-05-20,13.75,13.8,13.75,13.8,3200,3.07729911534316,3.0884892939444,3.07729911534316,3.0884892939444,14298.2525749998,0.0,1.0
2002-05-21,13.76,13.76,13.76,13.76,480,3.0795371510634,3.0795371510634,3.0795371510634,3.0795371510634,2144.73788624998,0.0,1.0
2002-05-22,14.3,14.3,13.94,13.94,5680,3.20039107995688,3.20039107995688,3.1198217940279,3.1198217940279,25379.3983206247,0.0,1.0
2002-05-23,14.4,14.4,14.2,14.2,1080,3.22277143715938,3.22277143715938,3.17801072275439,3.17801072275439,4825.66024406244,0.0,1.0
2002-05-24,14.31,14.5,14.3,14.5,4400,3.20262911567713,3.24515179436187,3.20039107995688,3.24515179436187,19660.0972906248,0.0,1.0
2002-05-28,14.5,14.5,14.3,14.3,800,3.24515179436187,3.24515179436187,3.20039107995688,3.20039107995688,3574.56314374996,0.0,1.0
2002-05-29,14.85,14.85,14.3,14.31,5000,3.32348304457061,3.32348304457061,3.20039107995688,3.20262911567713,22341.0196484372,0.0,1.0
2002-05-30,14.52,14.7,14.52,14.7,1400,3.24962786580237,3.28991250876686,3.24962786580237,3.28991250876686,6255.48550156243,0.0,1.0
2002-05-31,14.52,14.52,14.52,14.52,0,3.24962786580237,3.24962786580237,3.24962786580237,3.24962786580237,0,0.0,1.0
2002-06-03,14.6,14.65,14.6,14.65,480,3.26753215156437,3.27872233016562,3.26753215156437,3.27872233016562,2144.73788624997,0.0,1.0
2002-06-04,14.6,14.7,14.5,14.69,5480,3.26753215156437,3.28991250876686,3.24515179436187,3.28767447304661,24485.7575346872,0.0,1.0
2002-06-05,14.3,14.45,14.3,14.45,2280,3.20039107995688,3.23396161576062,3.20039107995688,3.23396161576062,10187.5049596874,0.0,1.0
2002-06-06,14.25,14.26,14.25,14.26,3080,3.18920090135563,3.19143893707588,3.18920090135563,3.19143893707588,13762.0681034374,0.0,1.0
2002-06-07,14.45,14.5,14.2,14.21,6200,3.23396161576062,3.24515179436187,3.17801072275439,3.18024875847464,27702.8643640622,0.0,1.0
2002-06-10,14.32,14.32,14.32,14.32,1000,3.20486715139738,3.20486715139738,3.20486715139738,3.20486715139738,4468.20392968745,0.0,1.0
2002-06-11,14.32,14.32,14.32,14.32,0,3.20486715139738,3.20486715139738,3.20486715139738,3.20486715139738,0,0.0,1.0
2002-06-12,14.32,14.4,14.28,14.28,1800,3.20486715139738,3.22277143715938,3.19591500851638,3.19591500851638,8042.76707343741,0.0,1.0
2002-06-13,14.75,14.8,14.3,14.39,11800,3.30110268736811,3.31229286596936,3.20039107995688,3.22053340143913,52724.8063703119,0.0,1.0
2002-06-14,14.85,14.85,14.55,14.55,1800,3.32348304457061,3.32348304457061,3.25634197296312,3.25634197296312,8042.7670734374,0.0,1.0
2002-06-17,14.6,14.7,14.6,14.7,480,3.26753215156437,3.28991250876686,3.26753215156437,3.28991250876686,2144.73788624997,0.0,1.0
2002-06-18,14.57,14.7,14.51,14.51,4280,3.26081804440362,3.28991250876686,3.24738983008212,3.24738983008212,19123.9128190623,0.0,1.0
2002-06-19,14.5,14.65,14.5,14.65,4680,3.24515179436187,3.27872233016562,3.24515179436187,3.27872233016562,20911.1943909373,0.0,1.0
2002-06-20,14.6,14.6,14.6,14.6,80,3.26753215156437,3.26753215156437,3.26753215156437,3.26753215156437,357.456314374996,0.0,1.0
2002-06-21,14.7,14.82,14.64,14.64,2680,3.28991250876686,3.31676893740986,3.27648429444537,3.27648429444537,11974.7865315624,0.0,1.0
2002-06-24,14.65,14.65,14.51,14.55,600,3.27872233016562,3.27872233016562,3.24738983008212,3.25634197296312,2680.92235781247,0.0,1.0
2002-06-25,14.65,14.65,14.65,14.65,0,3.27872233016562,3.27872233016562,3.27872233016562,3.27872233016562,0,0.0,1.0
2002-06-26,14.8,14.85,14.55,14.55,1880,3.35705358037435,3.36839497760535,3.30034659421938,3.30034659421938,8288.22040930824,0.2,1.0
2002-06-27,14.99,14.99,14.7,14.7,880,3.40015088985213,3.40015088985213,3.33437078591236,3.33437078591236,3879.59253201662,0.0,1.0
2002-06-28,15.2,15.2,15.0,15.0,11200,3.44778475822231,3.44778475822231,3.40241916929833,3.40241916929833,49376.6322256661,0.0,1.0
2002-07-01,15.1,15.1,15.1,15.1,3680,3.42510196376032,3.42510196376032,3.42510196376032,3.42510196376032,16223.7505884331,0.0,1.0
2002-07-02,15.1,15.1,15.0,15.0,1600,3.42510196376032,3.42510196376032,3.40241916929833,3.40241916929833,7053.80460366658,0.0,1.0
2002-07-03,15.1,15.1,15.08,15.1,1880,3.42510196376032,3.42510196376032,3.42056540486792,3.42510196376032,8288.22040930823,0.0,1.0
2002-07-05,14.95,15.0,14.75,15.0,3880,3.39107777206733,3.40241916929833,3.34571218314336,3.40241916929833,17105.4761638915,0.0,1.0
2002-07-08,14.7,14.95,14.7,14.9,3000,3.33437078591236,3.39107777206733,3.33437078591236,3.37973637483634,13225.8836318749,0.0,1.0
2002-07-09,14.4,14.78,14.4,14.78,7000,3.2663224025264,3.35251702148195,3.2663224025264,3.35251702148195,30860.3951410413,0.0,1.0
2002-07-10,14.2,14.5,14.2,14.5,4800,3.22095681360242,3.28900519698838,3.22095681360242,3.28900519698838,21161.4138109998,0.0,1.0
2002-07-11,14.0,14.15,14.0,14.1,3400,3.17559122467844,3.20961541637142,3.17559122467844,3.19827401914043,14989.3347827915,0.0,1.0
2002-07-12,13.85,13.9,13.8,13.9,1680,3.14156703298546,3.15290843021645,3.13022563575446,3.15290843021645,7406.49483384991,0.0,1.0
2002-07-15,14.0,14.05,13.72,14.0,1400,3.17559122467844,3.18693262190943,3.11207940018487,3.17559122467844,6172.07902820827,0.0,1.0
2002-07-16,14.09,14.09,14.09,14.09,1000,3.19600573969423,3.19600573969423,3.19600573969423,3.19600573969423,4408.62787729162,0.0,1.0
2002-07-17,14.0,14.0,13.92,14.0,1480,3.17559122467844,3.17559122467844,3.15744498910885,3.17559122467844,6524.7692583916,0.0,1.0
2002-07-18,14.0,14.1,13.96,14.1,280,3.17559122467844,3.19827401914043,3.16651810689364,3.19827401914043,1234.41580564165,0.0,1.0
2002-07-19,14.2,14.2,13.95,13.95,1200,3.22095681360242,3.22095681360242,3.16424982744745,3.16424982744745,5290.35345274994,0.0,1.0
2002-07-22,14.0,14.05,13.7,14.05,2680,3.17559122467844,3.18693262190943,3.10754284129247,3.18693262190943,11815.1227111415,0.0,1.0
2002-07-23,13.99,14.09,13.88,14.09,680,3.17332294523224,3.19600573969423,3.14837187132405,3.19600573969423,2997.8669565583,0.0,1.0
2002-07-24,13.85,13.95,13.85,13.86,1600,3.14156703298546,3.16424982744745,3.14156703298546,3.14383531243166,7053.80460366658,0.0,1.0
2002-07-25,14.04,14.04,14.04,14.04,1000,3.18466434246324,3.18466434246324,3.18466434246324,3.18466434246324,4408.62787729161,0.0,1.0
2002-07-26,13.95,13.95,13.9,13.9,1480,3.16424982744745,3.16424982744745,3.15290843021645,3.15290843021645,6524.76925839159,0.0,1.0
2002-07-29,13.95,13.95,13.85,13.95,2080,3.16424982744745,3.16424982744745,3.14156703298546,3.16424982744745,9169.94598476655,0.0,1.0
2002-07-30,13.8,13.85,13.75,13.85,1480,3.13022563575446,3.14156703298546,3.11888423852347,3.14156703298546,6524.7692583916,0.0,1.0
2002-07-31,13.74,13.75,13.7,13.75,1480,3.11661595907727,3.11888423852347,3.10754284129247,3.11888423852347,6524.76925839159,0.0,1.0
2002-08-01,13.74,13.74,13.6,13.74,2000,3.11661595907727,3.11661595907727,3.08486004683048,3.11661595907727,8817.25575458323,0.0,1.0
2002-08-02,13.75,13.75,13.75,13.75,1000,3.11888423852347,3.11888423852347,3.11888423852347,3.11888423852347,4408.62787729162,0.0,1.0
2002-08-05,13.9,13.9,13.6,13.6,1280,3.15290843021645,3.15290843021645,3.08486004683048,3.08486004683048,5643.04368293327,0.0,1.0
2002-08-06,14.0,14.05,14.0,14.0,7200,3.17559122467844,3.18693262190943,3.17559122467844,3.17559122467844,31742.1207164996,0.0,1.0
2002-08-07,14.0,14.15,14.0,14.15,1080,3.17559122467844,3.20961541637142,3.17559122467844,3.20961541637142,4761.31810747495,0.0,1.0
2002-08-08,14.2,14.2,14.18,14.18,1400,3.22095681360242,3.22095681360242,3.21642025471002,3.21642025471002,6172.07902820826,0.0,1.0
2002-08-09,14.2,14.2,14.2,14.2,0,3.22095681360242,3.22095681360242,3.22095681360242,3.22095681360242,0,0.0,1.0
2002-08-12,14.3,14.3,14.3,14.3,1000,3.24363960806441,3.24363960806441,3.24363960806441,3.24363960806441,4408.62787729161,0.0,1.0
2002-08-13,14.25,14.25,14.25,14.25,1000,3.23229821083341,3.23229821083341,3.23229821083341,3.23229821083341,4408.62787729162,0.0,1.0
2002-08-14,14.2,14.2,14.2,14.2,1000,3.22095681360242,3.22095681360242,3.22095681360242,3.22095681360242,4408.62787729161,0.0,1.0
2002-08-15,14.05,14.05,14.05,14.05,80,3.18693262190943,3.18693262190943,3.18693262190943,3.18693262190943,352.69023018333,0.0,1.0
2002-08-16,14.2,14.2,14.02,14.02,3880,3.22095681360242,3.22095681360242,3.18012778357084,3.18012778357084,17105.4761638915,0.0,1.0
2002-08-19,14.25,14.25,14.25,14.25,3000,3.23229821083341,3.23229821083341,3.23229821083341,3.23229821083341,13225.8836318749,0.0,1.0
2002-08-20,14.5,14.5,14.1,14.25,4400,3.28900519698838,3.28900519698838,3.19827401914043,3.23229821083341,19397.9626600831,0.0,1.0
2002-08-21,14.5,14.5,14.5,14.5,200,3.28900519698838,3.28900519698838,3.28900519698838,3.28900519698838,881.725575458325,0.0,1.0
2002-08-22,14.65,14.65,14.4,14.4,1480,3.32302938868137,3.32302938868137,3.2663224025264,3.2663224025264,6524.76925839159,0.0,1.0
2002-08-23,14.9,14.9,14.8,14.8,1000,3.37973637483634,3.37973637483634,3.35705358037435,3.35705358037435,4408.62787729162,0.0,1.0
2002-08-26,14.5,14.8,14.5,14.8,2480,3.28900519698838,3.35705358037435,3.28900519698838,3.35705358037435,10933.3971356832,0.0,1.0
2002-08-27,14.55,14.55,14.36,14.5,2480,3.30034659421938,3.30034659421938,3.2572492847416,3.28900519698838,10933.3971356832,0.0,1.0
2002-08-28,14.55,14.55,14.55,14.55,0,3.30034659421938,3.30034659421938,3.30034659421938,3.30034659421938,0,0.0,1.0
2002-08-29,14.5,14.5,14.4,14.4,2080,3.28900519698838,3.28900519698838,3.2663224025264,3.2663224025264,9169.94598476658,0.0,1.0
2002-08-30,14.75,14.8,14.45,14.45,3080,3.34571218314336,3.35705358037435,3.27766379975739,3.27766379975739,13578.5738620582,0.0,1.0
2002-09-03,15.0,15.0,14.65,14.7,6200,3.40241916929833,3.40241916929833,3.32302938868137,3.33437078591236,27333.492839208,0.0,1.0
2002-09-04,14.8,15.0,14.8,14.9,4680,3.35705358037435,3.40241916929833,3.35705358037435,3.37973637483634,20632.3784657248,0.0,1.0
2002-09-05,14.7,14.7,14.7,14.7,1000,3.33437078591236,3.33437078591236,3.33437078591236,3.33437078591236,4408.62787729162,0.0,1.0
2002-09-06,15.0,15.0,14.65,14.65,3680,3.40241916929833,3.40241916929833,3.32302938868137,3.32302938868137,16223.7505884331,0.0,1.0
2002-09-09,15.04,15.04,15.04,15.04,280,3.41149228708312,3.41149228708312,3.41149228708312,3.41149228708312,1234.41580564165,0.0,1.0
2002-09-10,15.04,15.04,15.04,15.04,0,3.41149228708312,3.41149228708312,3.41149228708312,3.41149228708312,0,0.0,1.0
2002-09-11,14.88,14.9,14.88,14.9,7800,3.37519981594394,3.37973637483634,3.37519981594394,3.37973637483634,34387.2974428746,0.0,1.0
2002-09-12,15.0,15.0,15.0,15.0,2000,3.40241916929833,3.40241916929833,3.40241916929833,3.40241916929833,8817.25575458323,0.0,1.0
2002-09-13,15.0,15.0,15.0,15.0,0,3.40241916929833,3.40241916929833,3.40241916929833,3.40241916929833,0,0.0,1.0
2002-09-16,15.0,15.0,15.0,15.0,200,3.40241916929833,3.40241916929833,3.40241916929833,3.40241916929833,881.725575458323,0.0,1.0
2002-09-17,15.0,15.0,15.0,15.0,0,3.40241916929833,3.40241916929833,3.40241916929833,3.40241916929833,0,0.0,1.0
2002-09-18,15.09,15.09,15.07,15.07,1480,3.42283368431412,3.42283368431412,3.41829712542172,3.41829712542172,6524.76925839159,0.0,1.0
2002-09-19,14.9,14.9,14.9,14.9,680,3.37973637483634,3.37973637483634,3.37973637483634,3.37973637483634,2997.8669565583,0.0,1.0
2002-09-20,14.72,14.8,14.72,14.8,1000,3.33890734480476,3.35705358037435,3.33890734480476,3.35705358037435,4408.62787729162,0.0,1.0
2002-09-23,14.89,14.89,14.87,14.87,280,3.37746809539014,3.37746809539014,3.37293153649774,3.37293153649774,1234.41580564165,0.0,1.0
2002-09-24,14.75,14.75,14.75,14.75,400,3.34571218314336,3.34571218314336,3.34571218314336,3.34571218314336,1763.45115091665,0.0,1.0
2002-09-25,14.4,14.4,14.35,14.35,1680,3.31735869006587,3.31735869006587,3.30584008350314,3.30584008350314,7292.548759483,0.225,1.0
2002-09-26,14.35,14.36,14.35,14.36,400,3.30584008350314,3.30814380481569,3.30584008350314,3.30814380481569,1736.32113321024,0.0,1.0
2002-09-27,14.33,14.33,14.31,14.32,3080,3.30123264087805,3.30123264087805,3.29662519825296,3.2989289195655,13369.6727257188,0.0,1.0
2002-09-30,14.3,14.34,14.17,14.25,1880,3.29432147694041,3.3035363621906,3.26437309987732,3.28280287037768,8160.70932608812,0.0,1.0
2002-10-01,14.33,14.39,14.33,14.34,1080,3.30123264087805,3.31505496875332,3.30123264087805,3.3035363621906,4688.06705966764,0.0,1.0
2002-10-02,14.33,14.33,14.33,14.33,0,3.30123264087805,3.30123264087805,3.30123264087805,3.30123264087805,0,0.0,1.0
2002-10-03,14.91,15.0,14.39,14.39,10480,3.4348484770057,3.45558196881861,3.31505496875332,3.31505496875332,45491.6136901083,0.0,1.0
2002-10-04,14.7,14.8,14.7,14.8,280,3.38647032944224,3.4095075425677,3.38647032944224,3.4095075425677,1215.42479324717,0.0,1.0
2002-10-07,14.6,14.74,14.6,14.74,600,3.36343311631678,3.39568521469243,3.36343311631678,3.39568521469243,2604.48169981536,0.0,1.0
2002-10-08,14.5,14.5,14.5,14.5,400,3.34039590319133,3.34039590319133,3.34039590319133,3.34039590319133,1736.32113321024,0.0,1.0
2002-10-09,14.4,14.4,14.4,14.4,80,3.31735869006587,3.31735869006587,3.31735869006587,3.31735869006587,347.264226642047,0.0,1.0
2002-10-10,14.4,14.4,14.4,14.4,0,3.31735869006587,3.31735869006587,3.31735869006587,3.31735869006587,0,0.0,1.0
2002-10-11,14.3,14.31,14.3,14.31,1000,3.29432147694041,3.29662519825296,3.29432147694041,3.29662519825296,4340.8028330256,0.0,1.0
2002-10-14,14.4,14.4,14.4,14.4,80,3.31735869006587,3.31735869006587,3.31735869006587,3.31735869006587,347.264226642047,0.0,1.0
2002-10-15,14.35,14.4,14.35,14.4,1080,3.30584008350314,3.31735869006587,3.30584008350314,3.31735869006587,4688.06705966764,0.0,1.0
2002-10-16,14.35,14.35,14.35,14.35,0,3.30584008350314,3.30584008350314,3.30584008350314,3.30584008350314,0,0.0,1.0
2002-10-17,14.2,14.2,14.2,14.2,680,3.27128426381495,3.27128426381495,3.27128426381495,3.27128426381495,2951.74592645741,0.0,1.0
2002-10-18,13.9,14.07,13.85,14.07,2480,3.20217262443858,3.24133588675186,3.19065401787585,3.24133588675186,10765.1910259035,0.0,1.0
2002-10-21,13.85,14.0,13.85,14.0,2000,3.19065401787585,3.22520983756404,3.19065401787585,3.22520983756404,8681.6056660512,0.0,1.0
2002-10-22,13.75,13.77,13.5,13.77,2400,3.1676168047504,3.17222424737549,3.11002377193675,3.17222424737549,10417.9267992614,0.0,1.0
2002-10-23,14.1,14.1,13.8,13.8,2480,3.2482470506895,3.2482470506895,3.17913541131313,3.17913541131313,10765.1910259035,0.0,1.0
2002-10-24,14.18,14.18,14.18,14.18,400,3.26667682118986,3.26667682118986,3.26667682118986,3.26667682118986,1736.32113321024,0.0,1.0
2002-10-25,14.24,14.25,14.11,14.2,4000,3.28049914906514,3.28280287037768,3.25055077200204,3.27128426381495,17363.2113321024,0.0,1.0
2002-10-28,13.9,14.15,13.9,14.1,1000,3.20217262443858,3.25976565725223,3.20217262443858,3.2482470506895,4340.8028330256,0.0,1.0
2002-10-29,13.9,14.0,13.9,14.0,600,3.20217262443858,3.22520983756404,3.20217262443858,3.22520983756404,2604.48169981536,0.0,1.0
2002-10-30,13.8,13.8,13.8,13.8,200,3.17913541131313,3.17913541131313,3.17913541131313,3.17913541131313,868.160566605117,0.0,1.0
2002-10-31,13.9,13.9,13.8,13.8,280,3.20217262443858,3.20217262443858,3.17913541131313,3.17913541131313,1215.42479324717,0.0,1.0
2002-11-01,14.0,14.0,14.0,14.0,200,3.22520983756404,3.22520983756404,3.22520983756404,3.22520983756404,868.160566605119,0.0,1.0
2002-11-04,14.1,14.1,13.9,13.9,400,3.2482470506895,3.2482470506895,3.20217262443858,3.20217262443858,1736.32113321024,0.0,1.0
2002-11-05,14.45,14.45,14.05,14.14,7400,3.3288772966286,3.3288772966286,3.23672844412677,3.25746193593968,32121.9409643894,0.0,1.0
2002-11-06,14.45,14.55,14.45,14.55,400,3.3288772966286,3.35191450975406,3.3288772966286,3.35191450975406,1736.32113321024,0.0,1.0
2002-11-07,14.5,14.5,14.5,14.5,200,3.34039590319133,3.34039590319133,3.34039590319133,3.34039590319133,868.160566605118,0.0,1.0
2002-11-08,14.5,14.5,14.5,14.5,0,3.34039590319133,3.34039590319133,3.34039590319133,3.34039590319133,0,0.0,1.0
2002-11-11,14.5,14.5,14.5,14.5,0,3.34039590319133,3.34039590319133,3.34039590319133,3.34039590319133,0,0.0,1.0
2002-11-12,14.5,14.5,14.5,14.5,0,3.34039590319133,3.34039590319133,3.34039590319133,3.34039590319133,0,0.0,1.0
2002-11-13,14.5,14.5,14.5,14.5,0,3.34039590319133,3.34039590319133,3.34039590319133,3.34039590319133,0,0.0,1.0
2002-11-14,14.4,14.41,14.4,14.41,1400,3.31735869006587,3.31966241137842,3.31735869006587,3.31966241137842,6077.12396623583,0.0,1.0
2002-11-15,14.4,14.4,14.4,14.4,0,3.31735869006587,3.31735869006587,3.31735869006587,3.31735869006587,0,0.0,1.0
2002-11-18,14.45,14.45,14.45,14.45,200,3.3288772966286,3.3288772966286,3.3288772966286,3.3288772966286,868.160566605118,0.0,1.0
2002-11-19,14.45,14.45,14.45,14.45,0,3.3288772966286,3.3288772966286,3.3288772966286,3.3288772966286,0,0.0,1.0
2002-11-20,14.45,14.45,14.45,14.45,0,3.3288772966286,3.3288772966286,3.3288772966286,3.3288772966286,0,0.0,1.0
2002-11-21,14.45,14.45,14.45,14.45,0,3.3288772966286,3.3288772966286,3.3288772966286,3.3288772966286,0,0.0,1.0
2002-11-22,14.4,14.48,14.4,14.48,1080,3.31735869006587,3.33578846056624,3.31735869006587,3.33578846056624,4688.06705966764,0.0,1.0
2002-11-25,14.4,14.5,14.4,14.5,680,3.31735869006587,3.34039590319133,3.31735869006587,3.34039590319133,2951.7459264574,0.0,1.0
2002-11-26,14.35,14.35,14.35,14.35,680,3.30584008350314,3.30584008350314,3.30584008350314,3.30584008350314,2951.7459264574,0.0,1.0
2002-11-27,14.35,14.35,14.35,14.35,0,3.30584008350314,3.30584008350314,3.30584008350314,3.30584008350314,0,0.0,1.0
2002-11-29,14.3,14.3,14.25,14.25,200,3.29432147694041,3.29432147694041,3.28280287037768,3.28280287037768,868.160566605119,0.0,1.0
2002-12-02,14.4,14.4,14.4,14.4,2000,3.31735869006587,3.31735869006587,3.31735869006587,3.31735869006587,8681.60566605119,0.0,1.0
2002-12-03,14.6,14.6,14.5,14.5,2280,3.36343311631678,3.36343311631678,3.34039590319133,3.34039590319133,9897.03045929837,0.0,1.0
2002-12-04,14.6,14.6,14.6,14.6,80,3.36343311631678,3.36343311631678,3.36343311631678,3.36343311631678,347.264226642048,0.0,1.0
2002-12-05,14.6,14.6,14.6,14.6,0,3.36343311631678,3.36343311631678,3.36343311631678,3.36343311631678,0,0.0,1.0
2002-12-06,14.65,14.8,14.65,14.7,2400,3.37495172287951,3.4095075425677,3.37495172287951,3.38647032944224,10417.9267992614,0.0,1.0
2002-12-09,14.65,14.65,14.65,14.65,0,3.37495172287951,3.37495172287951,3.37495172287951,3.37495172287951,0,0.0,1.0
2002-12-10,14.65,14.65,14.65,14.65,0,3.37495172287951,3.37495172287951,3.37495172287951,3.37495172287951,0,0.0,1.0
2002-12-11,14.45,14.7,14.4,14.7,23680,3.3288772966286,3.38647032944224,3.31735869006587,3.38647032944224,102790.211086046,0.0,1.0
2002-12-12,14.4,14.4,14.4,14.4,2080,3.31735869006587,3.31735869006587,3.31735869006587,3.31735869006587,9028.86989269323,0.0,1.0
2002-12-13,14.45,14.46,14.45,14.46,400,3.3288772966286,3.33118101794114,3.3288772966286,3.33118101794114,1736.32113321024,0.0,1.0
2002-12-16,14.65,14.65,14.55,14.55,600,3.37495172287951,3.37495172287951,3.35191450975406,3.35191450975406,2604.48169981536,0.0,1.0
2002-12-17,14.78,14.78,14.77,14.77,200,3.40490009994261,3.40490009994261,3.40259637863006,3.40259637863006,868.160566605118,0.0,1.0
2002-12-18,14.8,14.8,14.55,14.56,1600,3.4095075425677,3.4095075425677,3.35191450975406,3.3542182310666,6945.28453284095,0.0,1.0
2002-12-19,14.7,14.71,14.66,14.71,400,3.38647032944224,3.38877405075479,3.37725544419206,3.38877405075479,1736.32113321024,0.0,1.0
2002-12-20,14.75,14.75,14.65,14.65,1480,3.39798893600497,3.39798893600497,3.37495172287951,3.37495172287951,6424.38819287788,0.0,1.0
2002-12-23,14.6,14.6,14.6,14.6,480,3.36343311631678,3.36343311631678,3.36343311631678,3.36343311631678,2083.58535985229,0.0,1.0
2002-12-24,14.45,14.45,14.45,14.45,280,3.38071102616088,3.38071102616088,3.38071102616088,3.38071102616088,1196.78966013094,0.225,1.0
2002-12-26,14.6,14.6,14.55,14.55,2480,3.41580491224559,3.41580491224559,3.40410695021735,3.40410695021735,10600.1369897312,0.0,1.0
2002-12-27,15.3,15.3,14.75,14.75,4080,3.57957638064093,3.57957638064093,3.45089879833031,3.45089879833031,17438.9350476223,0.0,1.0
2002-12-30,15.2,15.49,15.1,15.31,8480,3.55618045658445,3.62402863634824,3.53278453252798,3.58191597304658,36245.6297068228,0.0,1.0
2002-12-31,15.5,15.5,15.35,15.35,4400,3.62636822875388,3.62636822875388,3.59127434266917,3.59127434266917,18806.6946592005,0.0,1.0
2003-01-02,15.55,15.85,15.5,15.5,2200,3.63806619078212,3.70825396295155,3.62636822875388,3.62636822875388,9403.34732960025,0.0,1.0
2003-01-03,16.65,17.75,15.7,15.7,10080,3.89542135540336,4.15277652002461,3.67316007686684,3.67316007686684,43084.4277647139,0.0,1.0
2003-01-06,16.7,18.35,16.7,16.8,14400,3.9071193174316,4.29315206436347,3.9071193174316,3.93051524148808,61549.1825210198,0.0,1.0
2003-01-07,16.75,17.2,16.75,17.2,2800,3.91881727945984,4.02409893771399,3.91881727945984,4.02409893771399,11967.8966013094,0.0,1.0
2003-01-08,16.6,17.35,16.6,16.95,4680,3.88372339337513,4.0591928237987,3.88372339337513,3.96560912757279,20003.4843193314,0.0,1.0
2003-01-09,17.15,17.4,16.6,16.6,3280,4.01240097568575,4.07089078582694,3.88372339337513,3.88372339337513,14019.5360186767,0.0,1.0
2003-01-10,17.85,17.85,17.1,17.35,5200,4.17617244408109,4.17617244408109,4.00070301365751,4.0591928237987,22226.093688146,0.0,1.0
2003-01-13,17.5,17.75,17.5,17.75,5200,4.09428670988342,4.15277652002461,4.09428670988342,4.15277652002461,22226.093688146,0.0,1.0
2003-01-14,17.25,17.35,17.15,17.35,3680,4.03579689974222,4.0591928237987,4.01240097568575,4.0591928237987,15729.2355331495,0.0,1.0
2003-01-15,16.9,17.15,16.9,17.15,1800,3.95391116554456,4.01240097568575,3.95391116554456,4.01240097568575,7693.64781512747,0.0,1.0
2003-01-16,16.75,17.0,16.75,17.0,5000,3.91881727945984,3.97730708960103,3.91881727945984,3.97730708960103,21371.2439309097,0.0,1.0
2003-01-17,16.5,16.6,16.5,16.6,800,3.86032746931865,3.88372339337513,3.86032746931865,3.88372339337513,3419.39902894554,0.0,1.0
2003-01-21,16.1,16.38,16.1,16.38,880,3.76674377309274,3.83225236045088,3.76674377309274,3.83225236045088,3761.3389318401,0.0,1.0
2003-01-22,15.9,15.9,15.9,15.9,480,3.71995192497979,3.71995192497979,3.71995192497979,3.71995192497979,2051.63941736733,0.0,1.0
2003-01-23,15.7,15.98,15.7,15.98,800,3.67316007686684,3.73866866422497,3.67316007686684,3.73866866422497,3419.39902894554,0.0,1.0
2003-01-24,15.7,15.95,15.7,15.77,1800,3.67316007686684,3.73164988700803,3.67316007686684,3.68953722370637,7693.64781512747,0.0,1.0
2003-01-27,15.6,15.7,15.6,15.7,600,3.64976415281036,3.67316007686684,3.64976415281036,3.67316007686684,2564.54927170916,0.0,1.0
2003-01-28,16.05,16.05,15.51,15.51,2800,3.7550458110645,3.7550458110645,3.62870782115953,3.62870782115953,11967.8966013094,0.0,1.0
2003-01-29,16.05,16.05,15.51,15.51,4680,3.7550458110645,3.7550458110645,3.62870782115953,3.62870782115953,20003.4843193315,0.0,1.0
2003-01-30,15.9,15.99,15.9,15.99,280,3.71995192497979,3.74100825663062,3.71995192497979,3.74100825663062,1196.78966013094,0.0,1.0
2003-01-31,15.9,15.9,15.9,15.9,0,3.71995192497979,3.71995192497979,3.71995192497979,3.71995192497979,0,0.0,1.0
2003-02-03,16.4,16.4,15.82,16.0,3280,3.83693154526217,3.83693154526217,3.70123518573461,3.74334784903627,14019.5360186767,0.0,1.0
2003-02-04,17.0,17.0,16.55,16.55,2080,3.97730708960103,3.97730708960103,3.87202543134689,3.87202543134689,8890.43747525842,0.0,1.0
2003-02-05,17.18,17.25,16.9,17.25,9800,4.01941975290269,4.03579689974222,3.95391116554456,4.03579689974222,41887.6381045829,0.0,1.0
2003-02-06,17.14,17.14,16.96,17.03,10800,4.0100613832801,4.0100613832801,3.96794871997844,3.98432586681798,46161.8868907649,0.0,1.0
2003-02-07,17.2,17.3,17.01,17.14,6400,4.02409893771399,4.04749486177046,3.97964668200668,4.0100613832801,27355.1922315643,0.0,1.0
2003-02-10,17.0,17.22,17.0,17.21,3080,3.97730708960103,4.02877812252528,3.97730708960103,4.02643853011963,13164.6862614404,0.0,1.0
2003-02-11,16.98,17.05,16.97,16.97,2400,3.97262790478974,3.98900505162927,3.97028831238409,3.97028831238409,10258.1970868366,0.0,1.0
2003-02-12,17.2,17.2,16.96,17.0,10800,4.02409893771399,4.02409893771399,3.96794871997844,3.97730708960103,46161.8868907648,0.0,1.0
2003-02-13,17.12,17.25,17.0,17.05,8880,4.0053821984688,4.03579689974222,3.97730708960103,3.98900505162927,37955.3292212956,0.0,1.0
2003-02-14,17.12,17.12,17.12,17.12,0,4.0053821984688,4.0053821984688,4.0053821984688,4.0053821984688,0,0.0,1.0
2003-02-18,17.02,17.02,17.02,17.02,200,3.98198627441233,3.98198627441233,3.98198627441233,3.98198627441233,854.849757236385,0.0,1.0
2003-02-19,17.0,17.0,17.0,17.0,80,3.97730708960103,3.97730708960103,3.97730708960103,3.97730708960103,341.939902894555,0.0,1.0
2003-02-20,17.08,17.08,16.9,16.9,600,3.99602382884621,3.99602382884621,3.95391116554456,3.95391116554456,2564.54927170916,0.0,1.0
2003-02-21,17.1,17.1,17.1,17.1,200,4.00070301365751,4.00070301365751,4.00070301365751,4.00070301365751,854.849757236386,0.0,1.0
2003-02-24,17.05,17.05,17.0,17.0,3280,3.98900505162927,3.98900505162927,3.97730708960103,3.97730708960103,14019.5360186767,0.0,1.0
2003-02-25,17.25,17.25,17.08,17.1,4480,4.03579689974222,4.03579689974222,3.99602382884621,4.00070301365751,19148.6345620951,0.0,1.0
2003-02-26,17.25,17.3,17.25,17.25,2600,4.03579689974222,4.04749486177046,4.03579689974222,4.03579689974222,11113.046844073,0.0,1.0
2003-02-27,17.32,17.32,17.32,17.32,480,4.05217404658176,4.05217404658176,4.05217404658176,4.05217404658176,2051.63941736733,0.0,1.0
2003-02-28,17.26,17.35,17.26,17.27,680,4.03813649214787,4.0591928237987,4.03813649214787,4.04047608455352,2906.48917460371,0.0,1.0
2003-03-03,17.35,17.35,17.35,17.35,200,4.0591928237987,4.0591928237987,4.0591928237987,4.0591928237987,854.849757236386,0.0,1.0
2003-03-04,17.35,17.35,17.25,17.35,1480,4.0591928237987,4.0591928237987,4.03579689974222,4.0591928237987,6325.88820354926,0.0,1.0
2003-03-05,17.26,17.5,17.26,17.4,6000,4.03813649214787,4.09428670988342,4.03813649214787,4.07089078582694,25645.4927170916,0.0,1.0
2003-03-06,17.35,17.35,17.35,17.35,80,4.0591928237987,4.0591928237987,4.0591928237987,4.0591928237987,341.939902894555,0.0,1.0
2003-03-07,17.3,17.3,17.3,17.3,200,4.04749486177046,4.04749486177046,4.04749486177046,4.04749486177046,854.849757236387,0.0,1.0
2003-03-10,17.25,17.25,17.25,17.25,1480,4.03579689974222,4.03579689974222,4.03579689974222,4.03579689974222,6325.88820354926,0.0,1.0
2003-03-11,17.1,17.2,17.05,17.05,5280,4.00070301365751,4.02409893771399,3.98900505162927,3.98900505162927,22568.0335910406,0.0,1.0
2003-03-12,17.1,17.1,17.1,17.1,0,4.00070301365751,4.00070301365751,4.00070301365751,4.00070301365751,0,0.0,1.0
2003-03-13,17.1,17.1,17.1,17.1,0,4.00070301365751,4.00070301365751,4.00070301365751,4.00070301365751,0,0.0,1.0
2003-03-14,17.22,17.22,17.22,17.22,2080,4.02877812252528,4.02877812252528,4.02877812252528,4.02877812252528,8890.43747525842,0.0,1.0
2003-03-17,17.15,17.37,17.1,17.37,3080,4.01240097568575,4.06387200861,4.00070301365751,4.06387200861,13164.6862614403,0.0,1.0
2003-03-18,16.85,17.0,16.85,17.0,600,3.94221320351632,3.97730708960103,3.94221320351632,3.97730708960103,2564.54927170916,0.0,1.0
2003-03-19,16.82,16.99,16.82,16.99,1000,3.93519442629937,3.97496749719538,3.93519442629937,3.97496749719538,4274.24878618194,0.0,1.0
2003-03-20,16.82,16.82,16.82,16.82,0,3.93519442629937,3.93519442629937,3.93519442629937,3.93519442629937,0,0.0,1.0
2003-03-21,17.1,17.1,16.9,16.9,1480,4.00070301365751,4.00070301365751,3.95391116554456,3.95391116554456,6325.88820354926,0.0,1.0
2003-03-24,17.0,17.0,16.97,16.97,400,3.97730708960103,3.97730708960103,3.97028831238409,3.97028831238409,1709.69951447277,0.0,1.0
2003-03-25,17.0,17.0,17.0,17.0,0,3.97730708960103,3.97730708960103,3.97730708960103,3.97730708960103,0,0.0,1.0
2003-03-26,17.0,17.0,17.0,17.0,0,3.97730708960103,3.97730708960103,3.97730708960103,3.97730708960103,0,0.0,1.0
2003-03-27,17.0,17.0,17.0,17.0,80,3.97730708960103,3.97730708960103,3.97730708960103,3.97730708960103,341.939902894555,0.0,1.0
2003-03-28,17.0,17.0,17.0,17.0,280,3.97730708960103,3.97730708960103,3.97730708960103,3.97730708960103,1196.78966013094,0.0,1.0
2003-03-31,17.05,17.05,17.05,17.05,80,3.98900505162927,3.98900505162927,3.98900505162927,3.98900505162927,341.939902894555,0.0,1.0
2003-04-01,17.2,17.2,17.15,17.15,1400,4.02409893771399,4.02409893771399,4.01240097568575,4.01240097568575,5983.9483006547,0.0,1.0
2003-04-02,17.2,17.2,17.15,17.15,280,4.07673976684106,4.07673976684106,4.06488877914675,4.06488877914675,1181.33613510773,0.225,1.0
2003-04-03,17.2,17.3,17.05,17.05,3200,4.07673976684106,4.10044174222967,4.04118680375814,4.04118680375814,13500.9844012312,0.0,1.0
2003-04-04,17.25,17.28,17.25,17.25,6680,4.08859075453536,4.09570134715195,4.08859075453536,4.08859075453536,28183.3049375701,0.0,1.0
2003-04-07,17.4,17.48,17.2,17.2,4480,4.12414371761828,4.14310529792917,4.07673976684106,4.07673976684106,18901.3781617237,0.0,1.0
2003-04-08,17.35,17.35,17.25,17.25,600,4.11229272992398,4.11229272992398,4.08859075453536,4.08859075453536,2531.43457523084,0.0,1.0
2003-04-09,17.5,17.5,17.4,17.45,1680,4.14784569300689,4.14784569300689,4.12414371761828,4.13599470531259,7088.01681064638,0.0,1.0
2003-04-10,17.6,17.65,17.6,17.65,480,4.1715476683955,4.18339865608981,4.1715476683955,4.18339865608981,2025.14766018468,0.0,1.0
2003-04-11,17.7,17.7,17.6,17.6,400,4.19524964378411,4.19524964378411,4.1715476683955,4.1715476683955,1687.6230501539,0.0,1.0
2003-04-14,17.83,17.83,17.8,17.8,480,4.22606221178931,4.22606221178931,4.21895161917272,4.21895161917272,2025.14766018468,0.0,1.0
2003-04-15,17.7,17.7,17.7,17.7,2400,4.19524964378411,4.19524964378411,4.19524964378411,4.19524964378411,10125.7383009234,0.0,1.0
2003-04-16,17.61,17.7,17.61,17.7,4600,4.17391786593436,4.19524964378411,4.17391786593436,4.19524964378411,19407.6650767698,0.0,1.0
2003-04-17,17.61,17.65,17.61,17.65,600,4.17391786593436,4.18339865608981,4.17391786593436,4.18339865608981,2531.43457523085,0.0,1.0
2003-04-21,17.61,17.61,17.61,17.61,0,4.17391786593436,4.17391786593436,4.17391786593436,4.17391786593436,0,0.0,1.0
2003-04-22,17.25,17.5,17.25,17.5,5600,4.08859075453536,4.14784569300689,4.08859075453536,4.14784569300689,23626.7227021546,0.0,1.0
2003-04-23,17.07,17.25,17.07,17.25,8080,4.04592719883587,4.08859075453536,4.04592719883587,4.08859075453536,34089.9856131087,0.0,1.0
2003-04-24,17.07,17.07,17.07,17.07,0,4.04592719883587,4.04592719883587,4.04592719883587,4.04592719883587,0,0.0,1.0
2003-04-25,17.07,17.07,17.07,17.07,0,4.04592719883587,4.04592719883587,4.04592719883587,4.04592719883587,0,0.0,1.0
2003-04-28,17.02,17.02,17.01,17.02,680,4.03407621114156,4.03407621114156,4.0317060136027,4.03407621114156,2868.95918526163,0.0,1.0
2003-04-29,17.02,17.02,17.02,17.02,0,4.03407621114156,4.03407621114156,4.03407621114156,4.03407621114156,0,0.0,1.0
2003-04-30,17.04,17.04,17.04,17.04,800,4.03881660621928,4.03881660621928,4.03881660621928,4.03881660621928,3375.2461003078,0.0,1.0
2003-05-01,17.88,18.0,17.5,17.5,20400,4.23791319948361,4.26635556994995,4.14784569300689,4.14784569300689,86068.7755578489,0.0,1.0
2003-05-02,18.26,18.5,18.0,18.0,9080,4.32798070596033,4.384865446893,4.26635556994995,4.26635556994995,38309.0432384935,0.0,1.0
2003-05-05,18.45,18.6,18.385,18.6,10480,4.37301445919869,4.40856742228161,4.3576081751961,4.40856742228161,44215.7239140322,0.0,1.0
2003-05-06,18.54,18.55,18.51,18.55,1000,4.39434623704844,4.39671643458731,4.38723564443186,4.39671643458731,4219.05762538475,0.0,1.0
2003-05-07,18.5,18.8,18.31,18.31,6800,4.384865446893,4.45597137305883,4.33983169365464,4.33983169365464,28689.5918526163,0.0,1.0
2003-05-08,18.5,18.5,18.5,18.5,0,4.384865446893,4.384865446893,4.384865446893,4.384865446893,0,0.0,1.0
2003-05-09,18.27,18.55,18.27,18.55,3480,4.33035090349919,4.39671643458731,4.33035090349919,4.39671643458731,14682.3205363389,0.0,1.0
2003-05-12,18.55,18.55,18.4,18.4,1480,4.39671643458731,4.39671643458731,4.36116347150439,4.36116347150439,6244.20528556942,0.0,1.0
2003-05-13,18.4,18.55,18.0,18.5,19280,4.36116347150439,4.39671643458731,4.26635556994995,4.384865446893,81343.4310174179,0.0,1.0
2003-05-14,18.35,18.35,18.35,18.35,80,4.34931248381008,4.34931248381008,4.34931248381008,4.34931248381008,337.52461003078,0.0,1.0
2003-05-15,18.51,18.75,18.4,18.4,2800,4.38723564443186,4.44412038536453,4.36116347150439,4.36116347150439,11813.3613510773,0.0,1.0
2003-05-16,18.51,18.51,18.51,18.51,0,4.38723564443186,4.38723564443186,4.38723564443186,4.38723564443186,0,0.0,1.0
2003-05-19,18.6,18.6,18.51,18.51,1400,4.40856742228161,4.40856742228161,4.38723564443186,4.38723564443186,5906.68067553864,0.0,1.0
2003-05-20,18.85,18.85,18.85,18.85,1800,4.46782236075314,4.46782236075314,4.46782236075314,4.46782236075314,7594.30372569254,0.0,1.0
2003-05-21,18.85,18.85,18.85,18.85,1600,4.46782236075314,4.46782236075314,4.46782236075314,4.46782236075314,6750.49220061559,0.0,1.0
2003-05-22,19.45,19.75,18.5,18.7,5080,4.6100342130848,4.68114013925064,4.384865446893,4.43226939767022,21432.8127369545,0.0,1.0
2003-05-23,19.74,19.74,19.64,19.74,480,4.67876994171177,4.67876994171177,4.65506796632316,4.67876994171177,2025.14766018468,0.0,1.0
2003-05-27,20.45,20.45,19.92,20.05,3880,4.84705396697091,4.84705396697091,4.72143349741127,4.75224606541647,16369.9435864928,0.0,1.0
2003-05-28,20.21,20.35,20.21,20.35,2080,4.79016922603824,4.8233519915823,4.79016922603824,4.8233519915823,8775.63986080028,0.0,1.0
2003-05-29,19.85,20.25,19.8,20.25,2080,4.70484211463925,4.79965001619369,4.69299112694494,4.79965001619369,8775.63986080026,0.0,1.0
2003-05-30,19.85,20.0,19.75,19.99,2400,4.70484211463925,4.74039507772216,4.68114013925064,4.7380248801833,10125.7383009234,0.0,1.0
2003-06-02,19.83,19.83,19.78,19.78,480,4.70010171956152,4.70010171956152,4.68825073186722,4.68825073186722,2025.14766018468,0.0,1.0
2003-06-03,19.99,19.99,19.9,19.9,280,4.7380248801833,4.7380248801833,4.71669310233355,4.71669310233355,1181.33613510773,0.0,1.0
2003-06-04,19.99,19.99,19.99,19.99,80,4.7380248801833,4.7380248801833,4.7380248801833,4.7380248801833,337.52461003078,0.0,1.0
2003-06-05,19.9,20.0,19.9,19.99,2480,4.71669310233355,4.74039507772216,4.71669310233355,4.7380248801833,10463.2629109542,0.0,1.0
2003-06-06,19.75,19.98,19.75,19.95,9480,4.68114013925064,4.73565468264444,4.68114013925064,4.72854409002786,39996.6662886473,0.0,1.0
2003-06-09,19.75,19.75,19.73,19.74,2280,4.68114013925064,4.68114013925064,4.67639974417291,4.67876994171177,9619.45138587721,0.0,1.0
2003-06-10,19.65,19.7,19.65,19.65,1280,4.65743816386202,4.66928915155633,4.65743816386202,4.65743816386202,5400.39376049248,0.0,1.0
2003-06-11,19.65,19.65,19.65,19.65,0,4.65743816386202,4.65743816386202,4.65743816386202,4.65743816386202,0,0.0,1.0
2003-06-12,19.55,19.55,19.35,19.35,2480,4.63373618847341,4.63373618847341,4.58633223769619,4.58633223769619,10463.2629109542,0.0,1.0
2003-06-13,19.05,19.4,19.05,19.4,3200,4.51522631153036,4.5981832253905,4.51522631153036,4.5981832253905,13500.9844012312,0.0,1.0
2003-06-16,19.25,19.25,19.0,19.0,1800,4.56263026230758,4.56263026230758,4.50337532383605,4.50337532383605,7594.30372569254,0.0,1.0
2003-06-17,19.69,19.69,19.34,19.34,9800,4.66691895401747,4.66691895401747,4.58396204015733,4.58396204015733,41346.7647287705,0.0,1.0
2003-06-18,20.7,20.75,19.75,19.75,14200,4.90630890544244,4.91815989313674,4.68114013925064,4.68114013925064,59910.6182804634,0.0,1.0
2003-06-19,21.35,21.6,20.65,20.65,4800,5.06037174546841,5.11962668393994,4.89445791774813,4.89445791774813,20251.4766018468,0.0,1.0
2003-06-20,21.2,21.35,21.2,21.3,5280,5.02481878238549,5.06037174546841,5.02481878238549,5.0485207577741,22276.6242620315,0.0,1.0
2003-06-23,21.75,21.84,21.36,21.5,4480,5.15517964702285,5.1765114248726,5.06274194300727,5.09592470855132,18901.3781617237,0.0,1.0
2003-06-24,21.8,21.8,21.71,21.71,280,5.16703063471716,5.16703063471716,5.14569885686741,5.14569885686741,1181.33613510773,0.0,1.0
2003-06-25,22.25,22.35,21.9,21.9,1080,5.27368952396591,5.29739149935452,5.19073261010577,5.19073261010577,4556.58223541552,0.0,1.0
2003-06-26,22.05,22.3,21.9,22.3,12680,5.27961501781306,5.33947459851389,5.24369926939256,5.33947459851389,52957.2703798798,0.225,1.0
2003-06-27,22.15,22.25,22.0,22.25,13080,5.30355885009339,5.32750268237372,5.26764310167289,5.32750268237372,54627.8467325574,0.0,1.0
2003-06-30,22.29,22.3,22.1,22.11,7200,5.33708021528585,5.33947459851389,5.29158693395323,5.29398131718126,30070.3743481968,0.0,1.0
2003-07-01,21.9,22.15,21.65,22.15,4200,5.24369926939256,5.30355885009339,5.18383968869173,5.30355885009339,17541.0517031148,0.0,1.0
2003-07-02,22.17,22.17,22.0,22.01,10400,5.30834761654946,5.30834761654946,5.26764310167289,5.27003748490093,43434.9851696175,0.0,1.0
2003-07-03,22.6,22.6,22.3,22.3,2400,5.41130609535488,5.41130609535488,5.33947459851389,5.33947459851389,10023.4581160656,0.0,1.0
2003-07-07,23.55,23.65,23.0,23.0,4680,5.63877250201803,5.66271633429836,5.50708142447621,5.50708142447621,19545.7433263279,0.0,1.0
2003-07-08,23.65,23.65,23.2,23.6,9400,5.66271633429836,5.66271633429836,5.55496908903687,5.6507444181582,39258.5442879235,0.0,1.0
2003-07-09,23.66,23.7,23.65,23.65,4000,5.66511071752639,5.67468825043853,5.66271633429836,5.66271633429836,16705.763526776,0.0,1.0
2003-07-10,23.75,23.75,23.5,23.66,6080,5.68666016657869,5.68666016657869,5.62680058587786,5.66511071752639,25392.7605606995,0.0,1.0
2003-07-11,23.69,23.75,23.65,23.75,1280,5.67229386721049,5.68666016657869,5.66271633429836,5.68666016657869,5345.84432856831,0.0,1.0
2003-07-14,23.61,23.72,23.61,23.7,1280,5.65313880138623,5.67947701689459,5.65313880138623,5.67468825043853,5345.84432856831,0.0,1.0
2003-07-15,23.4,23.4,23.3,23.4,880,5.60285675359753,5.60285675359753,5.5789129213172,5.60285675359753,3675.26797589071,0.0,1.0
2003-07-16,23.55,23.6,23.5,23.5,480,5.63877250201803,5.6507444181582,5.62680058587786,5.62680058587786,2004.69162321311,0.0,1.0
2003-07-17,23.21,23.35,23.21,23.35,680,5.5573634722649,5.59088483745737,5.5573634722649,5.59088483745737,2839.97979955191,0.0,1.0
2003-07-18,23.01,23.02,23.01,23.02,200,5.50947580770424,5.51187019093227,5.50947580770424,5.51187019093227,835.288176338798,0.0,1.0
2003-07-21,22.89,22.89,22.89,22.89,200,5.48074320896784,5.48074320896784,5.48074320896784,5.48074320896784,835.288176338798,0.0,1.0
2003-07-22,23.0,23.01,23.0,23.0,1280,5.50708142447621,5.50947580770424,5.50708142447621,5.50708142447621,5345.8443285683,0.0,1.0
2003-07-23,23.1,23.1,23.0,23.0,280,5.53102525675654,5.53102525675654,5.50708142447621,5.50708142447621,1169.40344687432,0.0,1.0
2003-07-24,23.1,23.1,23.1,23.1,0,5.53102525675654,5.53102525675654,5.53102525675654,5.53102525675654,0,0.0,1.0
2003-07-25,22.91,23.0,22.91,23.0,200,5.48553197542391,5.50708142447621,5.48553197542391,5.50708142447621,835.288176338798,0.0,1.0
2003-07-28,22.5,22.85,22.5,22.85,1800,5.38736226307455,5.47116567605571,5.38736226307455,5.47116567605571,7517.59358704918,0.0,1.0
2003-07-29,21.7,23.35,21.7,23.0,60000,5.1958116048319,5.59088483745737,5.1958116048319,5.50708142447621,250586.452901639,0.0,1.0
2003-07-30,21.0,21.8,20.86,21.8,15280,5.02820477886958,5.21975543711223,4.99468341367712,5.21975543711223,63816.0166722842,0.0,1.0
2003-07-31,20.7,21.2,20.7,21.0,7200,4.95637328202859,5.07609244343024,4.95637328202859,5.02820477886958,30070.3743481967,0.0,1.0
2003-08-01,21.04,21.09,20.89,20.89,8800,5.03778231178171,5.04975422792188,5.00186656336122,5.00186656336122,36752.6797589071,0.0,1.0
2003-08-04,21.3,21.3,21.29,21.29,4680,5.10003627571057,5.10003627571057,5.09764189248254,5.09764189248254,19545.7433263279,0.0,1.0
2003-08-05,20.85,21.12,20.85,21.12,5280,4.99228903044908,5.05693737760598,4.99228903044908,5.05693737760598,22051.6078553443,0.0,1.0
2003-08-06,21.0,21.0,20.5,20.5,6280,5.02820477886958,5.02820477886958,4.90848561746792,4.90848561746792,26228.0487370383,0.0,1.0
2003-08-07,21.0,21.0,21.0,21.0,1680,5.02820477886958,5.02820477886958,5.02820477886958,5.02820477886958,7016.4206812459,0.0,1.0
2003-08-08,21.0,21.0,21.0,21.0,280,5.02820477886958,5.02820477886958,5.02820477886958,5.02820477886958,1169.40344687432,0.0,1.0
2003-08-11,21.05,21.05,20.87,21.0,3200,5.04017669500975,5.04017669500975,4.99707779690515,5.02820477886958,13364.6108214208,0.0,1.0
2003-08-12,21.0,21.1,21.0,21.0,1600,5.02820477886958,5.05214861114991,5.02820477886958,5.02820477886958,6682.30541071038,0.0,1.0
2003-08-13,20.7,20.86,20.25,20.86,5000,4.95637328202859,4.99468341367712,4.8486260367671,4.99468341367712,20882.2044084699,0.0,1.0
2003-08-14,21.0,21.0,20.6,20.6,2480,5.02820477886958,5.02820477886958,4.93242944974826,4.93242944974826,10357.5733866011,0.0,1.0
2003-08-15,21.0,21.0,21.0,21.0,0,5.02820477886958,5.02820477886958,5.02820477886958,5.02820477886958,0,0.0,1.0
2003-08-18,20.75,20.9,20.55,20.9,3200,4.96834519816875,5.00426094658925,4.92045753360809,5.00426094658925,13364.6108214208,0.0,1.0
2003-08-19,20.75,20.99,20.75,20.84,11000,4.96834519816875,5.02581039564155,4.96834519816875,4.98989464722105,45940.8496986339,0.0,1.0
2003-08-20,20.5,20.8,20.5,20.75,11200,4.90848561746792,4.98031711430892,4.90848561746792,4.96834519816875,46776.1378749727,0.0,1.0
2003-08-21,20.5,20.68,20.5,20.5,10280,4.90848561746792,4.95158451557252,4.90848561746792,4.90848561746792,42933.8122638142,0.0,1.0
2003-08-22,20.49,20.58,20.49,20.49,880,4.90609123423989,4.92764068329219,4.90609123423989,4.90609123423989,3675.26797589071,0.0,1.0
2003-08-25,20.3,20.75,20.3,20.75,7480,4.86059795290726,4.96834519816875,4.86059795290726,4.96834519816875,31239.777795071,0.0,1.0
2003-08-26,20.6,20.6,20.25,20.25,9680,4.93242944974826,4.93242944974826,4.8486260367671,4.8486260367671,40427.9477347978,0.0,1.0
2003-08-27,20.8,20.8,20.56,20.57,5600,4.98031711430892,4.98031711430892,4.92285191683612,4.92524630006416,23388.0689374863,0.0,1.0
2003-08-28,20.65,20.99,20.65,20.8,9280,4.94440136588842,5.02581039564155,4.94440136588842,4.98031711430892,38757.3713821202,0.0,1.0
2003-08-29,20.5,20.69,20.5,20.5,10880,4.90848561746792,4.95397889880055,4.90848561746792,4.90848561746792,45439.6767928306,0.0,1.0
2003-09-02,20.6,20.65,20.5,20.5,3680,4.93242944974826,4.94440136588842,4.90848561746792,4.90848561746792,15369.3024446339,0.0,1.0
2003-09-03,21.3,21.3,20.4,20.4,16480,5.10003627571057,5.10003627571057,4.88454178518759,4.88454178518759,68827.745730317,0.0,1.0
2003-09-04,21.05,21.39,21.0,21.39,3880,5.04017669500975,5.12158572476287,5.02820477886958,5.12158572476287,16204.5906209727,0.0,1.0
2003-09-05,21.1,21.1,21.0,21.0,3880,5.05214861114991,5.05214861114991,5.02820477886958,5.02820477886958,16204.5906209727,0.0,1.0
2003-09-08,21.0,21.2,20.82,21.15,6600,5.02820477886958,5.07609244343024,4.98510588076498,5.06412052729008,27564.5098191803,0.0,1.0
2003-09-09,21.0,21.09,20.9,21.0,6200,5.02820477886958,5.04975422792188,5.00426094658925,5.02820477886958,25893.9334665027,0.0,1.0
2003-09-10,21.08,21.1,21.08,21.1,1400,5.04735984469384,5.05214861114991,5.04735984469384,5.05214861114991,5847.01723437159,0.0,1.0
2003-09-11,21.15,21.15,20.86,21.09,2280,5.06412052729008,5.06412052729008,4.99468341367712,5.04975422792188,9522.28521026229,0.0,1.0
2003-09-12,20.99,21.01,20.92,21.01,2880,5.02581039564155,5.03059916209761,5.00904971304532,5.03059916209761,12028.1497392787,0.0,1.0
2003-09-15,20.91,21.0,20.9,20.99,3600,5.00665532981728,5.02820477886958,5.00426094658925,5.02581039564155,15035.1871740984,0.0,1.0
2003-09-16,20.93,21.14,20.93,21.03,2680,5.01144409627335,5.06172614406204,5.01144409627335,5.03538792855368,11192.8615629399,0.0,1.0
2003-09-17,20.91,21.0,20.91,20.98,3600,5.00665532981728,5.02820477886958,5.00665532981728,5.02341601241351,15035.1871740984,0.0,1.0
2003-09-18,21.0,21.0,20.99,20.99,2600,5.02820477886958,5.02820477886958,5.02581039564155,5.02581039564155,10858.7462924044,0.0,1.0
2003-09-19,21.0,21.0,20.92,21.0,2200,5.02820477886958,5.02820477886958,5.00904971304532,5.02820477886958,9188.16993972678,0.0,1.0
2003-09-22,20.95,21.0,20.9,21.0,8080,5.01623286272941,5.02820477886958,5.00426094658925,5.02820477886958,33745.6423240875,0.0,1.0
2003-09-23,21.42,21.7,21.0,21.0,16200,5.12876887444697,5.1958116048319,5.02820477886958,5.02820477886958,67658.3422834427,0.0,1.0
2003-09-24,21.52,21.52,21.5,21.5,400,5.1527127067273,5.1527127067273,5.14792394027124,5.14792394027124,1670.5763526776,0.0,1.0
2003-09-25,21.55,21.6,21.51,21.6,1080,5.1598958564114,5.17186777255157,5.15031832349927,5.17186777255157,4510.55615222951,0.0,1.0
2003-09-26,21.46,21.46,21.4,21.4,1800,5.19820598805993,5.19820598805993,5.1836723273291,5.1836723273291,7431.02525923885,0.25,1.0
2003-09-29,21.55,21.6,21.55,21.55,600,5.22000647915618,5.23211786309853,5.22000647915618,5.22000647915618,2477.00841974628,0.0,1.0
2003-09-30,21.15,21.4,21.1,21.3,2680,5.12311540761731,5.1836723273291,5.11100402367496,5.15944955944439,11063.9709415334,0.0,1.0
2003-10-01,21.75,21.75,21.3,21.3,1880,5.26845201492561,5.26845201492561,5.15944955944439,5.15944955944439,7761.29304853835,0.0,1.0
2003-10-02,21.75,21.75,21.75,21.75,0,5.26845201492561,5.26845201492561,5.26845201492561,5.26845201492561,0,0.0,1.0
2003-10-03,21.95,21.99,21.95,21.95,1080,5.31689755069504,5.32658665784892,5.31689755069504,5.31689755069504,4458.61515554331,0.0,1.0
2003-10-06,21.89,21.92,21.89,21.89,800,5.30236388996421,5.30963072032962,5.30236388996421,5.30236388996421,3302.67789299504,0.0,1.0
2003-10-07,22.25,22.25,21.92,21.92,2480,5.38956585434918,5.38956585434918,5.30963072032962,5.30963072032962,10238.3014682846,0.0,1.0
2003-10-08,22.25,22.25,22.25,22.25,0,5.38956585434918,5.38956585434918,5.38956585434918,5.38956585434918,0,0.0,1.0
2003-10-09,22.81,22.85,22.25,22.26,2600,5.52521335450359,5.53490246165748,5.38956585434918,5.39198813113766,10733.7031522339,0.0,1.0
2003-10-10,22.95,22.95,22.95,22.95,280,5.55912522954219,5.55912522954219,5.55912522954219,5.55912522954219,1155.93726254827,0.0,1.0
2003-10-13,23.11,23.11,22.82,23.05,2000,5.59788165815774,5.59788165815774,5.52763563129206,5.58334799742691,8256.69473248761,0.0,1.0
2003-10-14,23.37,23.37,23.05,23.3,1800,5.660860854658,5.660860854658,5.58334799742691,5.6439049171387,7431.02525923885,0.0,1.0
2003-10-15,23.34,23.34,23.1,23.23,1480,5.65359402429258,5.65359402429258,5.59545938136927,5.62694897961939,6109.95410204083,0.0,1.0
2003-10-16,23.4,23.4,23.4,23.4,80,5.66812768502341,5.66812768502341,5.66812768502341,5.66812768502341,330.267789299505,0.0,1.0
2003-10-17,23.5,23.97,23.5,23.95,2000,5.69235045290813,5.80619746196629,5.69235045290813,5.80135290838935,8256.69473248761,0.0,1.0
2003-10-20,23.7,23.75,23.5,23.5,880,5.74079598867756,5.75290737261992,5.69235045290813,5.69235045290813,3632.94568229455,0.0,1.0
2003-10-21,24.05,24.09,23.89,23.89,1200,5.82557567627406,5.83526478342795,5.78681924765852,5.78681924765852,4954.01683949257,0.0,1.0
2003-10-22,24.36,24.5,24.02,24.02,4280,5.90066625671668,5.93457813175528,5.81830884590865,5.81830884590865,17669.3267275235,0.0,1.0
2003-10-23,24.4,24.46,24.39,24.46,2000,5.91035536387057,5.92488902460139,5.90793308708209,5.92488902460139,8256.6947324876,0.0,1.0
2003-10-24,24.0,24.34,24.0,24.34,1680,5.8134642923317,5.89582170313974,5.8134642923317,5.89582170313974,6935.6235752896,0.0,1.0
2003-10-27,24.1,24.1,24.0,24.0,1200,5.83768706021642,5.83768706021642,5.8134642923317,5.8134642923317,4954.01683949257,0.0,1.0
2003-10-28,24.49,24.49,24.01,24.01,1200,5.93215585496681,5.93215585496681,5.81588656912018,5.81588656912018,4954.01683949257,0.0,1.0
2003-10-29,24.7,24.74,24.5,24.74,1200,5.98302366752471,5.9927127746786,5.93457813175528,5.9927127746786,4954.01683949257,0.0,1.0
2003-10-30,24.76,24.89,24.74,24.74,1800,5.99755732825554,6.02904692650567,5.9927127746786,5.9927127746786,7431.02525923885,0.0,1.0
2003-10-31,25.19,25.24,25.1,25.15,6280,6.10171523015982,6.11382661410217,6.07991473906357,6.09202612300593,25926.0214600111,0.0,1.0
2003-11-03,25.22,25.23,25.22,25.23,480,6.10898206052523,6.1114043373137,6.10898206052523,6.1114043373137,1981.60673579703,0.0,1.0
2003-11-04,25.54,25.54,25.23,25.25,2080,6.18649491775632,6.18649491775632,6.1114043373137,6.11624889089065,8586.96252178712,0.0,1.0
2003-11-05,25.39,25.74,25.25,25.7,2800,6.15016076592925,6.23494045352575,6.11624889089065,6.22525134637187,11559.3726254827,0.0,1.0
2003-11-06,25.49,25.5,25.49,25.5,200,6.17438353381396,6.17680581060244,6.17438353381396,6.17680581060244,825.669473248762,0.0,1.0
2003-11-07,25.6,25.6,25.5,25.51,2400,6.20102857848715,6.20102857848715,6.17680581060244,6.17922808739091,9908.03367898514,0.0,1.0
2003-11-10,25.6,25.6,25.6,25.6,0,6.20102857848715,6.20102857848715,6.20102857848715,6.20102857848715,0,0.0,1.0
2003-11-11,25.6,25.6,25.6,25.6,0,6.20102857848715,6.20102857848715,6.20102857848715,6.20102857848715,0,0.0,1.0
2003-11-12,25.9,25.9,25.37,25.37,1480,6.2736968821413,6.2736968821413,6.14531621235231,6.14531621235231,6109.95410204083,0.0,1.0
2003-11-13,26.05,26.09,25.98,25.98,1400,6.31003103396837,6.31972014112226,6.29307509644907,6.29307509644907,5779.68631274133,0.0,1.0
2003-11-14,26.1,26.1,26.05,26.1,1000,6.32214241791073,6.32214241791073,6.31003103396837,6.32214241791073,4128.3473662438,0.0,1.0
2003-11-17,26.1,26.1,26.1,26.1,80,6.32214241791073,6.32214241791073,6.32214241791073,6.32214241791073,330.267789299504,0.0,1.0
2003-11-18,25.75,26.01,24.75,26.01,7800,6.23736273031422,6.30034192681448,5.99513505146707,6.30034192681448,32201.1094567017,0.0,1.0
2003-11-19,25.93,25.93,25.75,25.86,2800,6.28096371250671,6.28096371250671,6.23736273031422,6.26400777498741,11559.3726254827,0.0,1.0
2003-11-20,25.93,25.93,25.93,25.93,0,6.28096371250671,6.28096371250671,6.28096371250671,6.28096371250671,0,0.0,1.0
2003-11-21,25.93,25.93,25.93,25.93,0,6.28096371250671,6.28096371250671,6.28096371250671,6.28096371250671,0,0.0,1.0
2003-11-24,26.3,26.3,25.4,25.71,3080,6.37058795368016,6.37058795368016,6.15258304271772,6.22767362316034,12715.3098880309,0.0,1.0
2003-11-25,26.5,26.5,26.1,26.1,680,6.41903348944959,6.41903348944959,6.32214241791073,6.32214241791073,2807.27620904579,0.0,1.0
2003-11-26,26.65,26.9,26.5,26.75,880,6.45536764127666,6.51592456098845,6.41903348944959,6.47959040916138,3632.94568229455,0.0,1.0
2003-11-28,26.65,26.65,26.65,26.65,0,6.45536764127666,6.45536764127666,6.45536764127666,6.45536764127666,0,0.0,1.0
2003-12-01,27.0,27.13,26.45,26.45,2680,6.54014732887317,6.5716369271233,6.40692210550723,6.40692210550723,11063.9709415334,0.0,1.0
2003-12-02,27.52,27.75,27.24,27.24,2080,6.66610572187369,6.72181808800853,6.59828197179648,6.59828197179648,8586.96252178711,0.0,1.0
2003-12-03,28.0,28.0,27.65,27.65,4880,6.78237500772032,6.78237500772032,6.69759532012382,6.69759532012382,20146.3351472698,0.0,1.0
2003-12-04,27.75,28.2,27.58,27.8,4080,6.72181808800853,6.83082054348975,6.68063938260452,6.73392947195089,16843.6572542747,0.0,1.0
2003-12-05,28.15,28.15,28.0,28.0,800,6.81870915954739,6.81870915954739,6.78237500772032,6.78237500772032,3302.67789299505,0.0,1.0
2003-12-08,28.7,28.75,28.5,28.5,13280,6.95193438291333,6.96404576685569,6.9034888471439,6.9034888471439,54824.4530237177,0.0,1.0
2003-12-09,28.5,28.55,28.2,28.2,3880,6.9034888471439,6.91560023108626,6.83082054348975,6.83082054348975,16017.987781026,0.0,1.0
2003-12-10,28.7,28.7,28.7,28.7,1400,6.95193438291333,6.95193438291333,6.95193438291333,6.95193438291333,5779.68631274133,0.0,1.0
2003-12-11,28.5,29.18,28.38,28.7,3880,6.9034888471439,7.06820366875996,6.87442152568224,6.95193438291333,16017.987781026,0.0,1.0
2003-12-12,28.5,28.5,28.5,28.5,0,6.9034888471439,6.9034888471439,6.9034888471439,6.9034888471439,0,0.0,1.0
2003-12-15,29.15,29.15,28.7,28.7,1480,7.06093683839455,7.06093683839455,6.95193438291333,6.95193438291333,6109.95410204083,0.0,1.0
2003-12-16,28.4,29.25,28.4,29.25,5280,6.87926607925918,7.08515960627926,6.87926607925918,7.08515960627926,21797.6740937673,0.0,1.0
2003-12-17,27.94,28.25,27.94,28.25,4080,6.76784134698949,6.84293192743211,6.76784134698949,6.84293192743211,16843.6572542747,0.0,1.0
2003-12-18,27.8,28.2,27.75,28.1,4880,6.73392947195089,6.83082054348975,6.72181808800853,6.80659777560504,20146.3351472698,0.0,1.0
2003-12-19,27.8,28.0,27.55,27.65,1680,6.73392947195089,6.78237500772032,6.6733725522391,6.69759532012382,6935.6235752896,0.0,1.0
2003-12-22,27.8,27.8,27.63,27.65,1880,6.73392947195089,6.73392947195089,6.69275076654687,6.69759532012382,7761.29304853836,0.0,1.0
2003-12-23,27.75,27.95,26.0,27.95,110600,6.72181808800853,6.77026362377796,6.29791965002601,6.77026362377796,456595.218706565,0.0,1.0
2003-12-24,28.0,28.0,27.78,27.79,1080,6.78237500772032,6.78237500772032,6.72908491837395,6.73150719516242,4458.61515554331,0.0,1.0
2003-12-26,28.0,28.0,27.6,27.6,880,6.78237500772032,6.78237500772032,6.68548393618146,6.68548393618146,3632.94568229455,0.0,1.0
2003-12-29,27.95,28.0,27.6,27.6,1280,6.83082054348975,6.8430402582366,6.74528254026179,6.74528254026179,5237.43813385597,0.25,1.0
2003-12-30,28.22,28.43,28.04,28.04,3880,6.89680700312275,6.94812980505952,6.85281603003408,6.85281603003408,15875.9843432509,0.0,1.0
2003-12-31,28.05,28.05,28.05,28.05,200,6.85525997298345,6.85525997298345,6.85525997298345,6.85525997298345,818.349708414996,0.0,1.0
2004-01-02,28.35,28.37,28.13,28.25,2400,6.92857826146456,6.9334661473633,6.87481151657842,6.90413883197086,9820.19650097995,0.0,1.0
2004-01-05,28.25,28.25,28.16,28.2,1480,6.90413883197086,6.90413883197086,6.88214334542653,6.89191911722401,6055.78784227097,0.0,1.0
2004-01-06,28.25,28.25,27.95,28.05,4480,6.90413883197086,6.90413883197086,6.83082054348975,6.85525997298345,18331.0334684959,0.0,1.0
2004-01-07,28.41,28.41,28.2,28.39,2680,6.94324191916078,6.94324191916078,6.89191911722401,6.93835403326204,10965.8860927609,0.0,1.0
2004-01-08,28.17,28.41,28.12,28.4,1880,6.8845872883759,6.94324191916078,6.87236757362905,6.94079797621141,7692.48725910095,0.0,1.0
2004-01-09,28.1,28.2,28.02,28.02,880,6.86747968773031,6.89191911722401,6.84792814413534,6.84792814413534,3600.73871702598,0.0,1.0
2004-01-12,28.46,28.46,28.1,28.2,1680,6.95546163390763,6.95546163390763,6.86747968773031,6.89191911722401,6874.13755068597,0.0,1.0
2004-01-13,28.49,28.49,28.26,28.26,1200,6.96279346275574,6.96279346275574,6.90658277492023,6.90658277492023,4910.09825048998,0.0,1.0
2004-01-14,28.41,28.47,28.31,28.47,1680,6.94324191916078,6.957905576857,6.91880248966708,6.957905576857,6874.13755068596,0.0,1.0
2004-01-15,28.59,28.59,28.42,28.42,3200,6.98723289224945,6.98723289224945,6.94568586211015,6.94568586211015,13093.5953346399,0.0,1.0
2004-01-16,28.72,28.72,28.45,28.45,480,7.01900415059126,7.01900415059126,6.95301769095826,6.95301769095826,1964.03930019599,0.0,1.0
2004-01-20,28.6,28.72,28.5,28.5,2880,6.98967683519882,7.01900415059126,6.96523740570511,6.96523740570511,11784.2358011759,0.0,1.0
2004-01-21,29.4,29.4,28.62,28.62,8680,7.18519227114843,7.18519227114843,6.99456472109756,6.99456472109756,35516.3773452108,0.0,1.0
2004-01-22,29.4,29.4,29.4,29.4,0,7.18519227114843,7.18519227114843,7.18519227114843,7.18519227114843,0,0.0,1.0
2004-01-23,28.7,29.35,28.55,29.2,2400,7.01411626469252,7.17297255640158,6.97745712045197,7.13631341216103,9820.19650097994,0.0,1.0
2004-01-26,28.69,28.75,28.69,28.75,880,7.01167232174315,7.02633597943937,7.01167232174315,7.02633597943937,3600.73871702598,0.0,1.0
2004-01-27,28.37,28.65,28.37,28.45,6480,6.9334661473633,7.00189654994567,6.9334661473633,6.95301769095826,26514.5305526459,0.0,1.0
2004-01-28,28.33,28.45,28.33,28.45,600,6.92369037556582,6.95301769095826,6.92369037556582,6.95301769095826,2455.04912524499,0.0,1.0
2004-01-29,27.88,28.19,27.88,28.19,3000,6.81371294284416,6.88947517427464,6.81371294284416,6.88947517427464,12275.2456262249,0.0,1.0
2004-01-30,28.18,28.5,28.0,28.0,7080,6.88703123132527,6.96523740570511,6.8430402582366,6.8430402582366,28969.5796778908,0.0,1.0
2004-02-02,27.95,28.03,27.5,28.03,1600,6.83082054348975,6.85037208708471,6.72084311076809,6.85037208708471,6546.79766731997,0.0,1.0
2004-02-03,27.82,28.13,27.82,28.07,5400,6.79904928514794,6.87481151657842,6.79904928514794,6.8601478588822,22095.4421272049,0.0,1.0
2004-02-04,27.6,28.19,27.6,28.03,1880,6.74528254026179,6.88947517427464,6.74528254026179,6.85037208708471,7692.48725910096,0.0,1.0
2004-02-05,27.56,27.6,27.56,27.6,680,6.73550676846431,6.74528254026179,6.73550676846431,6.74528254026179,2782.38900861099,0.0,1.0
2004-02-06,27.52,27.7,27.52,27.7,880,6.72573099666683,6.7697219697555,6.72573099666683,6.7697219697555,3600.73871702598,0.0,1.0
2004-02-09,27.55,27.55,27.52,27.52,800,6.73306282551494,6.73306282551494,6.72573099666683,6.72573099666683,3273.39883365998,0.0,1.0
2004-02-10,27.5,27.51,27.5,27.51,880,6.72084311076809,6.72328705371746,6.72084311076809,6.72328705371746,3600.73871702598,0.0,1.0
2004-02-11,27.68,27.68,27.68,27.68,200,6.76483408385676,6.76483408385676,6.76483408385676,6.76483408385676,818.349708414995,0.0,1.0
2004-02-12,28.25,28.25,27.68,27.68,2880,6.90413883197086,6.90413883197086,6.76483408385676,6.76483408385676,11784.2358011759,0.0,1.0
2004-02-13,28.1,28.12,28.1,28.12,1480,6.86747968773031,6.87236757362905,6.86747968773031,6.87236757362905,6055.78784227096,0.0,1.0
2004-02-17,28.02,28.16,28.02,28.16,2080,6.84792814413534,6.88214334542653,6.84792814413534,6.88214334542653,8510.83696751596,0.0,1.0
2004-02-18,28.2,28.2,28.0,28.0,600,6.89191911722401,6.89191911722401,6.8430402582366,6.8430402582366,2455.04912524499,0.0,1.0
2004-02-19,28.5,28.5,28.15,28.15,2680,6.96523740570511,6.96523740570511,6.87969940247716,6.87969940247716,10965.8860927609,0.0,1.0
2004-02-20,29.0,29.15,28.65,28.65,5880,7.08743455317362,7.12409369741418,7.00189654994567,7.00189654994567,24059.4814274009,0.0,1.0
2004-02-23,29.0,29.01,28.9,29.01,1080,7.08743455317362,7.089878496123,7.06299512367992,7.089878496123,4419.08842544098,0.0,1.0
2004-02-24,29.0,29.01,29.0,29.0,600,7.08743455317362,7.089878496123,7.08743455317362,7.08743455317362,2455.04912524499,0.0,1.0
2004-02-25,28.8,28.8,28.8,28.8,600,7.03855569418622,7.03855569418622,7.03855569418622,7.03855569418622,2455.04912524499,0.0,1.0
2004-02-26,29.0,29.0,29.0,29.0,80,7.08743455317362,7.08743455317362,7.08743455317362,7.08743455317362,327.339883365998,0.0,1.0
2004-02-27,31.0,31.0,29.15,29.15,5280,7.57622314304767,7.57622314304767,7.12409369741418,7.12409369741418,21604.4323021559,0.0,1.0
2004-03-01,31.0,31.5,30.75,31.25,4600,7.57622314304767,7.69842029051618,7.51512456931341,7.63732171678192,18822.0432935449,0.0,1.0
2004-03-02,30.65,30.85,30.65,30.85,2800,7.49068513981971,7.53956399880711,7.49068513981971,7.53956399880711,11456.8959178099,0.0,1.0
2004-03-03,30.5,30.6,30.45,30.45,480,7.45402599557916,7.47846542507286,7.44180628083231,7.44180628083231,1964.03930019599,0.0,1.0
2004-03-04,30.6,30.6,30.6,30.6,1280,7.47846542507286,7.47846542507286,7.47846542507286,7.47846542507286,5237.43813385597,0.0,1.0
2004-03-05,30.51,30.51,30.51,30.51,200,7.45646993852853,7.45646993852853,7.45646993852853,7.45646993852853,818.349708414995,0.0,1.0
2004-03-08,30.51,30.51,30.51,30.51,80,7.45646993852853,7.45646993852853,7.45646993852853,7.45646993852853,327.339883365998,0.0,1.0
2004-03-09,30.51,30.51,30.51,30.51,0,7.45646993852853,7.45646993852853,7.45646993852853,7.45646993852853,0,0.0,1.0
2004-03-10,30.79,30.79,30.7,30.7,280,7.52490034111089,7.52490034111089,7.50290485456656,7.50290485456656,1145.68959178099,0.0,1.0
2004-03-11,30.98,30.98,30.75,30.98,680,7.57133525714893,7.57133525714893,7.51512456931341,7.57133525714893,2782.38900861098,0.0,1.0
2004-03-12,31.49,31.49,31.45,31.45,2680,7.69597634756681,7.69597634756681,7.68620057576933,7.68620057576933,10965.8860927609,0.0,1.0
2004-03-15,31.98,32.08,31.98,32.08,3280,7.81572955208595,7.84016898157965,7.81572955208595,7.84016898157965,13420.9352180059,0.0,1.0
2004-03-16,31.25,31.75,31.25,31.5,2800,7.63732171678192,7.75951886425043,7.63732171678192,7.69842029051618,11456.8959178099,0.0,1.0
2004-03-17,31.3,31.3,31.3,31.3,80,7.64954143152877,7.64954143152877,7.64954143152877,7.64954143152877,327.339883365998,0.0,1.0
2004-03-18,30.98,31.35,30.98,31.35,2480,7.57133525714893,7.66176114627563,7.57133525714893,7.66176114627563,10147.5363843459,0.0,1.0
2004-03-19,31.15,31.15,31.0,31.0,7880,7.61288228728822,7.61288228728822,7.57622314304767,7.57622314304767,32242.9785115508,0.0,1.0
2004-03-22,31.35,31.4,31.0,31.25,1680,7.66176114627563,7.67398086102248,7.57622314304767,7.63732171678192,6874.13755068596,0.0,1.0
2004-03-23,31.66,31.66,31.47,31.47,1080,7.7375233777061,7.7375233777061,7.69108846166807,7.69108846166807,4419.08842544098,0.0,1.0
2004-03-24,31.66,31.66,31.66,31.66,0,7.7375233777061,7.7375233777061,7.7375233777061,7.7375233777061,0,0.0,1.0
2004-03-25,31.45,31.45,31.45,31.45,280,7.68620057576933,7.68620057576933,7.68620057576933,7.68620057576933,1145.68959178099,0.0,1.0
2004-03-26,31.24,31.25,31.0,31.25,1400,7.63487777383255,7.63732171678192,7.57622314304767,7.63732171678192,5728.44795890497,0.0,1.0
2004-03-29,31.24,31.24,31.24,31.24,0,7.63487777383255,7.63487777383255,7.63487777383255,7.63487777383255,0,0.0,1.0
2004-03-30,31.21,31.4,31.21,31.4,280,7.62754594498444,7.67398086102248,7.62754594498444,7.67398086102248,1145.68959178099,0.0,1.0
2004-03-31,30.96,30.96,30.96,30.96,0,7.62754594498444,7.62754594498444,7.62754594498444,7.62754594498444,0,0.25,1.0
2004-04-01,30.9,31.15,30.75,31.15,5280,7.61276387919959,7.67435581996981,7.57580871473746,7.67435581996981,21431.3753308153,0.0,1.0
2004-04-02,31.05,31.05,31.0,31.0,1080,7.64971904366172,7.64971904366172,7.63740065550768,7.63740065550768,4383.69040857586,0.0,1.0
2004-04-05,31.15,31.15,31.15,31.15,200,7.67435581996981,7.67435581996981,7.67435581996981,7.67435581996981,811.794520106641,0.0,1.0
2004-04-06,31.08,31.08,31.08,31.08,280,7.65711007655415,7.65711007655415,7.65711007655415,7.65711007655415,1136.5123281493,0.0,1.0
2004-04-07,31.2,31.2,31.06,31.15,400,7.68667420812386,7.68667420812386,7.65218272129253,7.67435581996981,1623.58904021328,0.0,1.0
2004-04-08,31.2,31.2,31.2,31.2,0,7.68667420812386,7.68667420812386,7.68667420812386,7.68667420812386,0,0.0,1.0
2004-04-12,31.1,31.2,31.1,31.2,800,7.66203743181577,7.68667420812386,7.66203743181577,7.68667420812386,3247.17808042656,0.0,1.0
2004-04-13,31.05,31.06,31.05,31.06,1800,7.64971904366172,7.65218272129253,7.64971904366172,7.65218272129253,7306.15068095977,0.0,1.0
2004-04-14,31.05,31.05,31.05,31.05,0,7.64971904366172,7.64971904366172,7.64971904366172,7.64971904366172,0,0.0,1.0
2004-04-15,31.01,31.01,31.01,31.01,400,7.63986433313849,7.63986433313849,7.63986433313849,7.63986433313849,1623.58904021328,0.0,1.0
2004-04-16,31.1,31.2,31.01,31.01,1280,7.66203743181577,7.68667420812386,7.63986433313849,7.63986433313849,5195.4849286825,0.0,1.0
2004-04-19,31.06,31.06,31.06,31.06,2480,7.65218272129253,7.65218272129253,7.65218272129253,7.65218272129253,10066.2520493223,0.0,1.0
2004-04-20,31.4,31.4,31.2,31.2,1480,7.73594776074003,7.73594776074003,7.68667420812386,7.68667420812386,6007.27944878915,0.0,1.0
2004-04-21,31.4,31.4,31.25,31.25,480,7.73594776074003,7.73594776074003,7.6989925962779,7.6989925962779,1948.30684825594,0.0,1.0
2004-04-22,31.35,31.35,31.35,31.35,80,7.72362937258599,7.72362937258599,7.72362937258599,7.72362937258599,324.717808042656,0.0,1.0
2004-04-23,31.5,31.5,31.35,31.35,1280,7.76058453704812,7.76058453704812,7.72362937258599,7.72362937258599,5195.4849286825,0.0,1.0
2004-04-26,31.5,31.5,31.5,31.5,280,7.76058453704812,7.76058453704812,7.76058453704812,7.76058453704812,1136.5123281493,0.0,1.0
2004-04-27,31.6,31.6,31.6,31.6,200,7.78522131335621,7.78522131335621,7.78522131335621,7.78522131335621,811.794520106641,0.0,1.0
2004-04-28,31.85,31.85,31.65,31.65,480,7.84681325412644,7.84681325412644,7.79753970151026,7.79753970151026,1948.30684825594,0.0,1.0
2004-04-29,31.75,31.85,31.65,31.7,2000,7.82217647781835,7.84681325412644,7.79753970151026,7.8098580896643,8117.94520106641,0.0,1.0
2004-04-30,31.65,31.65,31.65,31.65,280,7.79753970151026,7.79753970151026,7.79753970151026,7.79753970151026,1136.5123281493,0.0,1.0
2004-05-03,31.65,31.65,31.65,31.65,0,7.79753970151026,7.79753970151026,7.79753970151026,7.79753970151026,0,0.0,1.0
2004-05-04,31.56,31.62,31.56,31.56,1400,7.77536660283298,7.79014866861783,7.77536660283298,7.77536660283298,5682.56164074648,0.0,1.0
2004-05-05,31.52,31.6,31.52,31.6,200,7.76551189230974,7.78522131335621,7.76551189230974,7.78522131335621,811.794520106641,0.0,1.0
2004-05-06,31.5,31.51,31.5,31.51,600,7.76058453704812,7.76304821467893,7.76058453704812,7.76304821467893,2435.38356031992,0.0,1.0
2004-05-07,31.5,31.65,31.5,31.5,1080,7.76058453704812,7.79753970151026,7.76058453704812,7.76058453704812,4383.69040857586,0.0,1.0
2004-05-10,31.5,31.5,31.5,31.5,0,7.76058453704812,7.76058453704812,7.76058453704812,7.76058453704812,0,0.0,1.0
2004-05-11,31.6,31.6,31.5,31.5,2800,7.78522131335621,7.78522131335621,7.76058453704812,7.76058453704812,11365.123281493,0.0,1.0
2004-05-12,31.6,31.6,31.6,31.6,0,7.78522131335621,7.78522131335621,7.78522131335621,7.78522131335621,0,0.0,1.0
2004-05-13,31.5,31.51,31.5,31.51,2800,7.76058453704812,7.76304821467893,7.76058453704812,7.76304821467893,11365.123281493,0.0,1.0
2004-05-14,31.5,31.5,31.5,31.5,0,7.76058453704812,7.76058453704812,7.76058453704812,7.76058453704812,0,0.0,1.0
2004-05-17,31.45,31.45,31.35,31.35,800,7.74826614889408,7.74826614889408,7.72362937258599,7.72362937258599,3247.17808042656,0.0,1.0
2004-05-18,31.3,31.5,31.15,31.5,4680,7.71131098443195,7.76058453704812,7.67435581996981,7.76058453704812,18995.9917704954,0.0,1.0
2004-05-19,31.31,31.4,31.31,31.4,400,7.71377466206275,7.73594776074003,7.71377466206275,7.73594776074003,1623.58904021328,0.0,1.0
2004-05-20,31.26,31.26,31.26,31.26,80,7.70145627390871,7.70145627390871,7.70145627390871,7.70145627390871,324.717808042656,0.0,1.0
2004-05-21,31.26,31.26,31.26,31.26,200,7.70145627390871,7.70145627390871,7.70145627390871,7.70145627390871,811.794520106641,0.0,1.0
2004-05-24,31.26,31.26,31.26,31.26,0,7.70145627390871,7.70145627390871,7.70145627390871,7.70145627390871,0,0.0,1.0
2004-05-25,31.26,31.26,31.26,31.26,0,7.70145627390871,7.70145627390871,7.70145627390871,7.70145627390871,0,0.0,1.0
2004-05-26,31.49,31.49,31.45,31.45,600,7.75812085941731,7.75812085941731,7.74826614889408,7.74826614889408,2435.38356031992,0.0,1.0
2004-05-27,31.25,31.5,31.25,31.5,3880,7.6989925962779,7.76058453704812,7.6989925962779,7.76058453704812,15748.8136900688,0.0,1.0
2004-05-28,31.25,31.25,31.25,31.25,80,7.6989925962779,7.6989925962779,7.6989925962779,7.6989925962779,324.717808042656,0.0,1.0
2004-06-01,31.25,31.25,31.25,31.25,400,7.6989925962779,7.6989925962779,7.6989925962779,7.6989925962779,1623.58904021328,0.0,1.0
2004-06-02,31.75,31.75,31.5,31.5,280,7.82217647781835,7.82217647781835,7.76058453704812,7.76058453704812,1136.5123281493,0.0,1.0
2004-06-03,31.65,31.75,31.5,31.75,1080,7.79753970151026,7.82217647781835,7.76058453704812,7.82217647781835,4383.69040857586,0.0,1.0
2004-06-04,32.01,32.5,31.7,31.7,3480,7.88623209621938,8.00695230012902,7.8098580896643,7.8098580896643,14125.2246498556,0.0,1.0
2004-06-07,32.01,32.01,32.01,32.01,0,7.88623209621938,7.88623209621938,7.88623209621938,7.88623209621938,0,0.0,1.0
2004-06-08,31.81,31.95,31.8,31.95,680,7.8369585436032,7.87145003043453,7.83449486597239,7.87145003043453,2760.10136836258,0.0,1.0
2004-06-09,31.81,31.81,31.81,31.81,0,7.8369585436032,7.8369585436032,7.8369585436032,7.8369585436032,0,0.0,1.0
2004-06-10,32.0,32.01,32.0,32.01,680,7.88376841858857,7.88623209621938,7.88376841858857,7.88623209621938,2760.10136836258,0.0,1.0
2004-06-14,31.5,32.05,31.5,31.9,4200,7.76058453704812,7.89608680674262,7.76058453704812,7.85913164228048,17047.6849222395,0.0,1.0
2004-06-15,31.25,31.375,31.25,31.3,5400,7.6989925962779,7.72978856666301,7.6989925962779,7.71131098443195,21918.4520428793,0.0,1.0
2004-06-16,31.75,31.75,31.25,31.25,2880,7.82217647781835,7.82217647781835,7.6989925962779,7.6989925962779,11689.8410895356,0.0,1.0
2004-06-17,31.75,31.75,31.75,31.75,0,7.82217647781835,7.82217647781835,7.82217647781835,7.82217647781835,0,0.0,1.0
2004-06-18,32.0,32.0,32.0,32.0,480,7.88376841858857,7.88376841858857,7.88376841858857,7.88376841858857,1948.30684825594,0.0,1.0
2004-06-21,32.12,32.12,32.0,32.0,680,7.91333255015828,7.91333255015828,7.88376841858857,7.88376841858857,2760.10136836258,0.0,1.0
2004-06-22,32.2,32.2,32.2,32.2,80,7.93304197120475,7.93304197120475,7.93304197120475,7.93304197120475,324.717808042656,0.0,1.0
2004-06-23,32.3,32.3,32.3,32.3,80,7.95767874751284,7.95767874751284,7.95767874751284,7.95767874751284,324.717808042656,0.0,1.0
2004-06-24,32.3,32.3,32.3,32.3,0,7.95767874751284,7.95767874751284,7.95767874751284,7.95767874751284,0,0.0,1.0
2004-06-25,32.3,32.3,32.3,32.3,0,7.95767874751284,7.95767874751284,7.95767874751284,7.95767874751284,0,0.0,1.0
2004-06-28,32.19,32.19,32.19,32.19,200,7.99217023434416,7.99217023434416,7.99217023434416,7.99217023434416,805.538397109519,0.25,1.0
2004-06-29,32.2,32.3,32.2,32.29,11480,7.99465304584909,8.01948116089831,7.99465304584909,8.01699834939338,46237.9039940863,0.0,1.0
2004-06-30,32.1,32.1,32.1,32.1,600,7.96982493079987,7.96982493079987,7.96982493079987,7.96982493079987,2416.61519132855,0.0,1.0
2004-07-01,32.1,32.1,32.1,32.1,0,7.96982493079987,7.96982493079987,7.96982493079987,7.96982493079987,0,0.0,1.0
2004-07-02,32.0,32.0,32.0,32.0,1400,7.94499681575064,7.94499681575064,7.94499681575064,7.94499681575064,5638.76877976663,0.0,1.0
2004-07-06,31.85,31.9,31.85,31.9,800,7.90775464317681,7.92016870070142,7.90775464317681,7.92016870070142,3222.15358843807,0.0,1.0
2004-07-07,32.05,32.05,32.0,32.0,680,7.95741087327525,7.95741087327525,7.94499681575064,7.94499681575064,2738.83055017236,0.0,1.0
2004-07-08,32.1,32.25,32.1,32.15,1000,7.96982493079987,8.0070671033737,7.96982493079987,7.98223898832448,4027.69198554759,0.0,1.0
2004-07-09,32.0,32.1,32.0,32.1,600,7.94499681575064,7.96982493079987,7.94499681575064,7.96982493079987,2416.61519132856,0.0,1.0
2004-07-12,32.0,32.0,32.0,32.0,0,7.94499681575064,7.94499681575064,7.94499681575064,7.94499681575064,0,0.0,1.0
2004-07-13,31.5,32.0,31.5,32.0,2680,7.82085624050454,7.94499681575064,7.82085624050454,7.94499681575064,10794.2145212675,0.0,1.0
2004-07-14,31.5,31.5,31.5,31.5,0,7.82085624050454,7.82085624050454,7.82085624050454,7.82085624050454,0,0.0,1.0
2004-07-15,31.25,31.4,31.25,31.4,800,7.75878595288149,7.79602812545532,7.75878595288149,7.79602812545532,3222.15358843807,0.0,1.0
2004-07-16,31.25,31.25,31.25,31.25,680,7.75878595288149,7.75878595288149,7.75878595288149,7.75878595288149,2738.83055017236,0.0,1.0
2004-07-19,31.0,31.25,31.0,31.25,480,7.69671566525844,7.75878595288149,7.69671566525844,7.75878595288149,1933.29215306284,0.0,1.0
2004-07-20,30.75,30.76,30.74,30.75,2680,7.63464537763538,7.63712818914031,7.63216256613046,7.63464537763538,10794.2145212676,0.0,1.0
2004-07-21,30.98,30.98,30.9,30.9,800,7.69175004224859,7.69175004224859,7.67188755020921,7.67188755020921,3222.15358843807,0.0,1.0
2004-07-22,30.8,30.9,30.8,30.85,280,7.64705943515999,7.67188755020921,7.64705943515999,7.65947349268461,1127.75375595333,0.0,1.0
2004-07-23,30.8,30.8,30.8,30.8,0,7.64705943515999,7.64705943515999,7.64705943515999,7.64705943515999,0,0.0,1.0
2004-07-26,30.75,30.75,30.75,30.75,880,7.63464537763538,7.63464537763538,7.63464537763538,7.63464537763538,3544.36894728188,0.0,1.0
2004-07-27,30.75,30.75,30.75,30.75,0,7.63464537763538,7.63464537763538,7.63464537763538,7.63464537763538,0,0.0,1.0
2004-07-28,30.74,30.75,30.64,30.75,600,7.63216256613046,7.63464537763538,7.60733445108124,7.63464537763538,2416.61519132856,0.0,1.0
2004-07-29,30.85,30.85,30.85,30.85,200,7.65947349268461,7.65947349268461,7.65947349268461,7.65947349268461,805.538397109518,0.0,1.0
2004-07-30,30.5,30.75,30.5,30.75,600,7.57257509001233,7.63464537763538,7.57257509001233,7.63464537763538,2416.61519132856,0.0,1.0
2004-08-02,29.9,30.6,29.9,30.6,2280,7.42360639971701,7.59740320506155,7.42360639971701,7.59740320506155,9183.13772704851,0.0,1.0
2004-08-03,29.8,29.9,29.8,29.9,200,7.39877828466779,7.42360639971701,7.39877828466779,7.42360639971701,805.538397109518,0.0,1.0
2004-08-04,29.65,29.65,29.65,29.65,200,7.36153611209396,7.36153611209396,7.36153611209396,7.36153611209396,805.538397109518,0.0,1.0
2004-08-05,29.65,29.65,29.65,29.65,0,7.36153611209396,7.36153611209396,7.36153611209396,7.36153611209396,0,0.0,1.0
2004-08-06,29.65,29.65,29.65,29.65,0,7.36153611209396,7.36153611209396,7.36153611209396,7.36153611209396,0,0.0,1.0
2004-08-09,29.15,29.75,29.15,29.75,2600,7.23739553684785,7.38636422714318,7.23739553684785,7.38636422714318,10471.9991624237,0.0,1.0
2004-08-10,28.65,28.75,27.8,27.9,12080,7.11325496160175,7.13808307665097,6.90221598368337,6.92704409873259,48654.5191854149,0.0,1.0
2004-08-11,28.5,28.5,28.5,28.5,200,7.07601278902792,7.07601278902792,7.07601278902792,7.07601278902792,805.538397109518,0.0,1.0
2004-08-12,28.5,28.5,28.5,28.5,0,7.07601278902792,7.07601278902792,7.07601278902792,7.07601278902792,0,0.0,1.0
2004-08-13,28.05,28.25,28.05,28.25,1000,6.96428627130642,7.01394250140487,6.96428627130642,7.01394250140487,4027.69198554759,0.0,1.0
2004-08-16,28.0,28.1,28.0,28.1,600,6.95187221378181,6.97670032883103,6.95187221378181,6.97670032883103,2416.61519132856,0.0,1.0
2004-08-17,28.0,28.0,28.0,28.0,0,6.95187221378181,6.95187221378181,6.95187221378181,6.95187221378181,0,0.0,1.0
2004-08-18,28.0,28.0,28.0,28.0,0,6.95187221378181,6.95187221378181,6.95187221378181,6.95187221378181,0,0.0,1.0
2004-08-19,27.46,27.5,26.05,26.05,17280,6.81780039251602,6.82773163853571,6.46772397032201,6.46772397032201,69598.5175102624,0.0,1.0
2004-08-20,27.7,27.7,27.55,27.55,600,6.87738786863415,6.87738786863415,6.84014569606032,6.84014569606032,2416.61519132856,0.0,1.0
2004-08-23,27.5,27.55,27.45,27.45,2400,6.82773163853571,6.84014569606032,6.8153175810111,6.8153175810111,9666.46076531422,0.0,1.0
2004-08-24,26.8,27.42,26.8,27.42,9280,6.65393483319116,6.80786914649633,6.65393483319116,6.80786914649633,37376.9816258817,0.0,1.0
2004-08-25,26.3,27.0,26.26,27.0,8800,6.52979425794506,6.70359106328961,6.51986301192537,6.70359106328961,35443.6894728188,0.0,1.0
2004-08-26,25.9,26.3,25.9,26.3,8200,6.43048179774818,6.52979425794506,6.43048179774818,6.52979425794506,33027.0742814902,0.0,1.0
2004-08-27,25.776,25.8,25.6,25.7,1680,6.39969493508714,6.40565368269896,6.35599745260052,6.38082556764974,6766.52253571996,0.0,1.0
2004-08-30,25.7,25.7,25.7,25.7,80,6.38082556764974,6.38082556764974,6.38082556764974,6.38082556764974,322.215358843807,0.0,1.0
2004-08-31,25.7,25.75,25.7,25.7,680,6.38082556764974,6.39323962517435,6.38082556764974,6.38082556764974,2738.83055017236,0.0,1.0
2004-09-01,25.72,25.72,25.72,25.72,200,6.38579119065958,6.38579119065958,6.38579119065958,6.38579119065958,805.538397109518,0.0,1.0
2004-09-02,25.6,25.6,25.6,25.6,80,6.35599745260052,6.35599745260052,6.35599745260052,6.35599745260052,322.215358843807,0.0,1.0
2004-09-03,25.9,25.95,25.6,25.6,3880,6.43048179774818,6.44289585527279,6.35599745260052,6.35599745260052,15627.4449039246,0.0,1.0
2004-09-07,25.83,25.95,25.8,25.94,7280,6.41310211721372,6.44289585527279,6.40565368269896,6.44041304376787,29321.5976547865,0.0,1.0
2004-09-08,25.85,25.85,25.85,25.85,280,6.41806774022357,6.41806774022357,6.41806774022357,6.41806774022357,1127.75375595333,0.0,1.0
2004-09-09,26.15,26.15,25.85,25.85,2800,6.49255208537123,6.49255208537123,6.41806774022357,6.41806774022357,11277.5375595333,0.0,1.0
2004-09-10,26.8,27.0,26.25,26.25,2880,6.65393483319116,6.70359106328961,6.51738020042045,6.51738020042045,11599.7529183771,0.0,1.0
2004-09-13,26.35,26.92,26.35,26.8,3600,6.54220831546967,6.68372857125023,6.54220831546967,6.65393483319116,14499.6911479713,0.0,1.0
2004-09-14,25.9,26.45,25.9,26.45,2400,6.43048179774818,6.56703643051889,6.43048179774818,6.56703643051889,9666.46076531421,0.0,1.0
2004-09-15,25.8,25.9,25.8,25.9,2080,6.40565368269896,6.43048179774818,6.40565368269896,6.43048179774818,8377.59932993898,0.0,1.0
2004-09-16,25.6,25.7,25.6,25.6,5200,6.35599745260052,6.38082556764974,6.35599745260052,6.35599745260052,20943.9983248475,0.0,1.0
2004-09-17,25.71,25.8,25.6,25.65,4880,6.38330837915466,6.40565368269896,6.35599745260052,6.36841151012513,19655.1368894722,0.0,1.0
2004-09-20,25.85,25.85,25.66,25.66,800,6.41806774022357,6.41806774022357,6.37089432163005,6.37089432163005,3222.15358843807,0.0,1.0
2004-09-21,26.05,26.05,25.92,25.92,600,6.46772397032201,6.46772397032201,6.43544742075802,6.43544742075802,2416.61519132855,0.0,1.0
2004-09-22,27.05,27.5,26.75,26.75,4280,6.71600512081422,6.82773163853571,6.64152077566655,6.64152077566655,17238.5216981437,0.0,1.0
2004-09-23,28.0,28.0,27.25,27.25,2880,6.95187221378181,6.95187221378181,6.76566135091266,6.76566135091266,11599.7529183771,0.0,1.0
2004-09-24,28.25,28.3,28.0,28.1,2480,7.01394250140487,7.02635655892948,6.95187221378181,6.97670032883103,9988.67612415802,0.0,1.0
2004-09-27,28.1,28.1,28.0,28.0,2200,6.97670032883103,6.97670032883103,6.95187221378181,6.95187221378181,8860.92236820471,0.0,1.0
2004-09-28,27.96,27.96,27.89,27.89,3600,7.00959758127125,7.00959758127125,6.99204851722658,6.99204851722658,14359.7401752335,0.2725,1.0
2004-09-29,28.4,28.4,28.05,28.05,480,7.11990598383775,7.11990598383775,7.0321606636144,7.0321606636144,1914.63202336446,0.0,1.0
2004-09-30,28.8,29.0,28.5,28.5,4400,7.2201863498073,7.27032653279207,7.14497607533014,7.14497607533014,17550.7935475075,0.0,1.0
2004-10-01,28.55,28.65,28.55,28.65,280,7.15751112107633,7.18258121256872,7.15751112107633,7.18258121256872,1116.86868029594,0.0,1.0
2004-10-04,28.39,28.4,28.35,28.35,880,7.11739897468851,7.11990598383775,7.10737093809156,7.10737093809156,3510.15870950151,0.0,1.0
2004-10-05,28.55,28.55,28.34,28.45,880,7.15751112107633,7.15751112107633,7.10486392894232,7.13244102958395,3510.15870950151,0.0,1.0
2004-10-06,28.55,28.55,28.55,28.55,0,7.15751112107633,7.15751112107633,7.15751112107633,7.15751112107633,0,0.0,1.0
2004-10-07,28.75,28.75,28.51,28.51,280,7.2076513040611,7.2076513040611,7.14748308447938,7.14748308447938,1116.86868029594,0.0,1.0
2004-10-08,28.55,28.55,28.55,28.55,80,7.15751112107633,7.15751112107633,7.15751112107633,7.15751112107633,319.10533722741,0.0,1.0
2004-10-11,28.35,28.65,28.35,28.5,1000,7.10737093809156,7.18258121256872,7.10737093809156,7.14497607533014,3988.81671534262,0.0,1.0
2004-10-12,28.2,28.2,28.2,28.2,80,7.06976580085298,7.06976580085298,7.06976580085298,7.06976580085298,319.10533722741,0.0,1.0
2004-10-13,28.3,28.3,28.3,28.3,80,7.09483589234537,7.09483589234537,7.09483589234537,7.09483589234537,319.10533722741,0.0,1.0
2004-10-14,28.28,28.42,28.28,28.42,600,7.08982187404689,7.12492000213623,7.08982187404689,7.12492000213623,2393.29002920557,0.0,1.0
2004-10-15,28.35,28.45,28.35,28.45,600,7.10737093809156,7.13244102958395,7.10737093809156,7.13244102958395,2393.29002920557,0.0,1.0
2004-10-18,28.25,28.25,28.25,28.25,480,7.08230084659917,7.08230084659917,7.08230084659917,7.08230084659917,1914.63202336446,0.0,1.0
2004-10-19,28.32,28.32,28.32,28.32,480,7.09984991064384,7.09984991064384,7.09984991064384,7.09984991064384,1914.63202336446,0.0,1.0
2004-10-20,28.26,28.26,28.07,28.07,4280,7.08480785574841,7.08480785574841,7.03717468191288,7.03717468191288,17072.1355416664,0.0,1.0
2004-10-21,28.27,28.27,28.27,28.27,80,7.08731486489765,7.08731486489765,7.08731486489765,7.08731486489765,319.10533722741,0.0,1.0
2004-10-22,28.49,28.49,28.3,28.3,280,7.1424690661809,7.1424690661809,7.09483589234537,7.09483589234537,1116.86868029593,0.0,1.0
2004-10-25,29.0,29.0,28.35,28.35,1800,7.27032653279207,7.27032653279207,7.10737093809156,7.10737093809156,7179.87008761672,0.0,1.0
2004-10-26,30.05,30.05,29.0,29.0,2400,7.53356249346213,7.53356249346213,7.27032653279207,7.27032653279207,9573.1601168223,0.0,1.0
2004-10-27,29.5,29.85,29.5,29.85,1280,7.395676990254,7.48342231047736,7.395676990254,7.48342231047736,5105.68539563856,0.0,1.0
2004-10-28,29.5,29.5,29.5,29.5,0,7.395676990254,7.395676990254,7.395676990254,7.395676990254,0,0.0,1.0
2004-10-29,30.0,30.0,29.75,29.75,400,7.52102744771594,7.52102744771594,7.45835221898497,7.45835221898497,1595.52668613705,0.0,1.0
2004-11-01,29.94,29.94,29.94,29.94,80,7.5059853928205,7.5059853928205,7.5059853928205,7.5059853928205,319.10533722741,0.0,1.0
2004-11-02,30.05,30.05,29.95,30.05,600,7.53356249346213,7.53356249346213,7.50849240196974,7.53356249346213,2393.29002920557,0.0,1.0
2004-11-03,30.05,30.1,29.95,29.95,1080,7.53356249346213,7.54609753920832,7.50849240196974,7.50849240196974,4307.92205257003,0.0,1.0
2004-11-04,30.2,30.2,30.2,30.2,80,7.57116763070071,7.57116763070071,7.57116763070071,7.57116763070071,319.10533722741,0.0,1.0
2004-11-05,30.6,30.6,30.35,30.4,800,7.67144799667025,7.67144799667025,7.60877276793929,7.62130781368548,3191.0533722741,0.0,1.0
2004-11-08,30.6,30.6,30.6,30.6,80,7.67144799667025,7.67144799667025,7.67144799667025,7.67144799667025,319.10533722741,0.0,1.0
2004-11-09,31.25,31.25,30.8,30.8,680,7.83440359137077,7.83440359137077,7.72158817965503,7.72158817965503,2712.39536643298,0.0,1.0
2004-11-10,31.75,31.75,31.4,31.4,400,7.9597540488327,7.9597540488327,7.87200872860935,7.87200872860935,1595.52668613705,0.0,1.0
2004-11-11,32.25,32.25,32.0,32.0,480,8.08510450629463,8.08510450629463,8.02242927756366,8.02242927756366,1914.63202336446,0.0,1.0
2004-11-12,33.35,33.35,32.5,32.5,1280,8.36087551271088,8.36087551271088,8.1477797350256,8.1477797350256,5105.68539563856,0.0,1.0
2004-11-15,33.35,33.35,33.35,33.35,0,8.36087551271088,8.36087551271088,8.36087551271088,8.36087551271088,0,0.0,1.0
2004-11-16,33.25,33.25,33.25,33.25,280,8.3358054212185,8.3358054212185,8.3358054212185,8.3358054212185,1116.86868029593,0.0,1.0
2004-11-17,33.25,33.25,33.25,33.25,0,8.3358054212185,8.3358054212185,8.3358054212185,8.3358054212185,0,0.0,1.0
2004-11-18,33.75,34.0,33.5,33.5,1400,8.46115587868043,8.52383110741139,8.39848064994946,8.39848064994946,5584.34340147967,0.0,1.0
2004-11-19,33.5,33.5,33.5,33.5,680,8.39848064994946,8.39848064994946,8.39848064994946,8.39848064994946,2712.39536643298,0.0,1.0
2004-11-22,33.25,33.5,33.0,33.5,1600,8.3358054212185,8.39848064994946,8.27313019248753,8.39848064994946,6382.10674454819,0.0,1.0
2004-11-23,33.25,33.25,33.25,33.25,80,8.3358054212185,8.3358054212185,8.3358054212185,8.3358054212185,319.10533722741,0.0,1.0
2004-11-24,33.5,33.5,33.5,33.5,200,8.39848064994946,8.39848064994946,8.39848064994946,8.39848064994946,797.763343068525,0.0,1.0
2004-11-26,33.5,33.5,33.5,33.5,80,8.39848064994946,8.39848064994946,8.39848064994946,8.39848064994946,319.10533722741,0.0,1.0
2004-11-29,33.75,33.75,33.5,33.5,1280,8.46115587868043,8.46115587868043,8.39848064994946,8.39848064994946,5105.68539563856,0.0,1.0
2004-11-30,33.75,33.75,33.5,33.5,400,8.46115587868043,8.46115587868043,8.39848064994946,8.39848064994946,1595.52668613705,0.0,1.0
2004-12-01,33.95,33.95,33.85,33.85,280,8.5112960616652,8.5112960616652,8.48622597017281,8.48622597017281,1116.86868029593,0.0,1.0
2004-12-02,33.95,33.95,33.95,33.95,280,8.5112960616652,8.5112960616652,8.5112960616652,8.5112960616652,1116.86868029593,0.0,1.0
2004-12-03,33.95,33.95,33.95,33.95,0,8.5112960616652,8.5112960616652,8.5112960616652,8.5112960616652,0,0.0,1.0
2004-12-06,33.76,34.0,33.45,33.45,4000,8.46366288782967,8.52383110741139,8.38594560420327,8.38594560420327,15955.2668613705,0.0,1.0
2004-12-07,33.95,33.95,33.76,33.76,10600,8.5112960616652,8.5112960616652,8.46366288782967,8.46366288782967,42281.4571826318,0.0,1.0
2004-12-08,34.0,34.0,34.0,34.0,80,8.52383110741139,8.52383110741139,8.52383110741139,8.52383110741139,319.10533722741,0.0,1.0
2004-12-09,33.96,33.98,33.94,33.94,280,8.51380307081444,8.51881708911291,8.50878905251596,8.50878905251596,1116.86868029593,0.0,1.0
2004-12-10,34.01,34.15,34.01,34.15,280,8.52633811656063,8.56143624464997,8.52633811656063,8.56143624464997,1116.86868029594,0.0,1.0
2004-12-13,33.9,34.0,33.8,34.0,1800,8.49876101591901,8.52383110741139,8.47369092442662,8.52383110741139,7179.87008761672,0.0,1.0
2004-12-14,33.9,33.92,33.9,33.92,400,8.49876101591901,8.50377503421748,8.49876101591901,8.50377503421748,1595.52668613705,0.0,1.0
2004-12-15,33.85,33.85,33.85,33.85,400,8.48622597017281,8.48622597017281,8.48622597017281,8.48622597017281,1595.52668613705,0.0,1.0
2004-12-16,34.0,34.0,34.0,34.0,200,8.52383110741139,8.52383110741139,8.52383110741139,8.52383110741139,797.763343068525,0.0,1.0
2004-12-17,33.9,33.9,33.9,33.9,80,8.49876101591901,8.49876101591901,8.49876101591901,8.49876101591901,319.10533722741,0.0,1.0
2004-12-20,33.7,33.7,33.7,33.7,400,8.44862083293424,8.44862083293424,8.44862083293424,8.44862083293424,1595.52668613705,0.0,1.0
2004-12-21,33.75,33.75,33.5,33.5,280,8.46115587868043,8.46115587868043,8.39848064994946,8.39848064994946,1116.86868029593,0.0,1.0
2004-12-22,32.75,33.5,32.75,33.5,1680,8.21045496375656,8.39848064994946,8.21045496375656,8.39848064994946,6701.21208177561,0.0,1.0
2004-12-23,32.25,32.81,30.5,32.61,13080,8.08510450629463,8.22549701865199,7.64637790517787,8.17535683566722,52173.7226366815,0.0,1.0
2004-12-27,32.43,32.44,32.2,32.25,5200,8.13023067098093,8.13273768013016,8.07256946054844,8.08510450629463,20741.8469197816,0.0,1.0
2004-12-28,32.65,32.9,32.3,32.3,3080,8.18538487226418,8.24806010099514,8.09763955204082,8.09763955204082,12285.5554832553,0.0,1.0
2004-12-29,32.2,32.75,32.2,32.45,3880,8.1415122121525,8.28057530894392,8.1415122121525,8.20472271069406,15345.5521215719,0.275,1.0
2004-12-30,32.28,32.35,32.28,32.35,600,8.1617395716858,8.17943851127743,8.1617395716858,8.17943851127743,2373.02352395441,0.0,1.0
2004-12-31,32.5,32.5,32.25,32.25,1200,8.21736481040237,8.21736481040237,8.15415431186081,8.15415431186081,4746.04704790882,0.0,1.0
2005-01-03,32.74,32.74,32.74,32.74,1880,8.27804688900226,8.27804688900226,8.27804688900226,8.27804688900226,7435.47370839049,0.0,1.0
2005-01-04,33.06,33.14,32.9,32.99,1200,8.35895632713545,8.37918368666875,8.31850160806886,8.34125738754382,4746.04704790883,0.0,1.0
2005-01-05,32.5,32.9,32.5,32.9,880,8.21736481040237,8.31850160806886,8.21736481040237,8.31850160806886,3480.4345017998,0.0,1.0
2005-01-06,33.2,33.2,33.2,33.2,200,8.39435420631873,8.39435420631873,8.39435420631873,8.39435420631873,791.007841318137,0.0,1.0
2005-01-07,33.02,33.02,33.02,33.02,200,8.34884264736881,8.34884264736881,8.34884264736881,8.34884264736881,791.007841318137,0.0,1.0
2005-01-10,33.2,33.25,32.5,33.1,3000,8.39435420631873,8.40699630602704,8.21736481040237,8.3690700069021,11865.1176197721,0.0,1.0
2005-01-11,33.0,33.2,33.0,33.19,800,8.34378580748548,8.39435420631873,8.34378580748548,8.39182578637706,3164.03136527255,0.0,1.0
2005-01-12,33.25,33.35,33.25,33.35,880,8.40699630602704,8.43228050544366,8.40699630602704,8.43228050544366,3480.4345017998,0.0,1.0
2005-01-13,33.33,33.33,33.33,33.33,80,8.42722366556033,8.42722366556033,8.42722366556033,8.42722366556033,316.403136527255,0.0,1.0
2005-01-14,33.33,33.33,33.33,33.33,0,8.42722366556033,8.42722366556033,8.42722366556033,8.42722366556033,0,0.0,1.0
2005-01-18,33.6,33.6,33.43,33.43,400,8.49549100398522,8.49549100398522,8.45250786497696,8.45250786497696,1582.01568263627,0.0,1.0
2005-01-19,33.56,33.62,33.43,33.6,680,8.48537732421857,8.50054784386854,8.45250786497696,8.49549100398522,2689.42666048167,0.0,1.0
2005-01-20,33.56,33.56,33.56,33.56,0,8.48537732421857,8.48537732421857,8.48537732421857,8.48537732421857,0,0.0,1.0
2005-01-21,33.7,33.7,33.5,33.6,2200,8.52077520340184,8.52077520340184,8.47020680456859,8.49549100398522,8701.08625449951,0.0,1.0
2005-01-24,33.81,33.95,33.71,33.95,680,8.54858782276012,8.5839857019434,8.5233036233435,8.5839857019434,2689.42666048167,0.0,1.0
2005-01-25,33.2,33.9,33.2,33.9,11080,8.39435420631873,8.57134360223508,8.39435420631873,8.57134360223508,43821.8344090248,0.0,1.0
2005-01-26,32.3,33.0,32.2,33.0,2200,8.16679641156912,8.34378580748548,8.1415122121525,8.34378580748548,8701.08625449951,0.0,1.0
2005-01-27,32.0,32.25,32.0,32.25,8800,8.09094381331925,8.15415431186081,8.09094381331925,8.15415431186081,34804.3450179981,0.0,1.0
2005-01-28,31.99,32.0,31.99,32.0,1480,8.08841539337759,8.09094381331925,8.08841539337759,8.09094381331925,5853.45802575422,0.0,1.0
2005-01-31,31.99,31.99,31.8,31.8,1280,8.08841539337759,8.08841539337759,8.04037541448601,8.04037541448601,5062.45018443608,0.0,1.0
2005-02-01,31.8,31.99,31.8,31.99,2680,8.04037541448601,8.08841539337759,8.04037541448601,8.08841539337759,10599.505073663,0.0,1.0
2005-02-02,31.98,32.1,31.94,31.94,7000,8.08588697343593,8.11622801273588,8.07577329366928,8.07577329366928,27685.2744461348,0.0,1.0
2005-02-03,32.0,32.0,31.99,31.99,1800,8.09094381331925,8.09094381331925,8.08841539337759,8.08841539337759,7119.07057186324,0.0,1.0
2005-02-04,32.0,32.0,31.88,31.98,1200,8.09094381331925,8.09094381331925,8.06060277401931,8.08588697343593,4746.04704790883,0.0,1.0
2005-02-07,31.9,32.1,31.9,32.1,480,8.06565961390263,8.11622801273588,8.06565961390263,8.11622801273588,1898.41881916353,0.0,1.0
2005-02-08,31.85,31.85,31.78,31.78,1000,8.05301751419432,8.05301751419432,8.03531857460268,8.03531857460268,3955.03920659069,0.0,1.0
2005-02-09,32.02,32.02,31.87,31.87,1680,8.09600065320258,8.09600065320258,8.05807435407764,8.05807435407764,6644.46586707235,0.0,1.0
2005-02-10,32.05,32.05,32.05,32.05,80,8.10358591302756,8.10358591302756,8.10358591302756,8.10358591302756,316.403136527255,0.0,1.0
2005-02-11,32.1,32.5,32.1,32.15,5000,8.11622801273588,8.21736481040237,8.11622801273588,8.12887011244419,19775.1960329534,0.0,1.0
2005-02-14,32.05,32.05,32.05,32.05,280,8.10358591302756,8.10358591302756,8.10358591302756,8.10358591302756,1107.41097784539,0.0,1.0
2005-02-15,32.13,32.13,32.1,32.13,1000,8.12381327256086,8.12381327256086,8.11622801273588,8.12381327256086,3955.03920659069,0.0,1.0
2005-02-16,32.13,32.13,32.13,32.13,0,8.12381327256086,8.12381327256086,8.12381327256086,8.12381327256086,0,0.0,1.0
2005-02-17,32.5,32.5,32.1,32.3,600,8.21736481040237,8.21736481040237,8.11622801273588,8.16679641156912,2373.02352395441,0.0,1.0
2005-02-18,32.5,32.5,32.5,32.5,0,8.21736481040237,8.21736481040237,8.21736481040237,8.21736481040237,0,0.0,1.0
2005-02-22,32.25,32.28,32.02,32.02,1280,8.15415431186081,8.1617395716858,8.09600065320258,8.09600065320258,5062.45018443608,0.0,1.0
2005-02-23,32.25,32.25,32.25,32.25,0,8.15415431186081,8.15415431186081,8.15415431186081,8.15415431186081,0,0.0,1.0
2005-02-24,32.05,32.05,32.05,32.05,400,8.10358591302756,8.10358591302756,8.10358591302756,8.10358591302756,1582.01568263628,0.0,1.0
2005-02-25,32.05,32.05,32.05,32.05,600,8.10358591302756,8.10358591302756,8.10358591302756,8.10358591302756,2373.02352395441,0.0,1.0
2005-02-28,32.21,32.21,32.2,32.2,1000,8.14404063209416,8.14404063209416,8.1415122121525,8.1415122121525,3955.03920659069,0.0,1.0
2005-03-01,32.49,32.49,32.4,32.4,1480,8.21483639046071,8.21483639046071,8.19208061098574,8.19208061098574,5853.45802575421,0.0,1.0
2005-03-02,33.45,33.45,32.5,32.5,4680,8.45756470486028,8.45756470486028,8.21736481040237,8.21736481040237,18509.5834868444,0.0,1.0
2005-03-03,33.45,33.45,33.45,33.45,200,8.45756470486028,8.45756470486028,8.45756470486028,8.45756470486028,791.007841318137,0.0,1.0
2005-03-04,33.94,33.94,33.45,33.46,600,8.58145728200173,8.58145728200173,8.45756470486028,8.46009312480195,2373.02352395441,0.0,1.0
2005-03-07,33.94,33.94,33.94,33.94,0,8.58145728200173,8.58145728200173,8.58145728200173,8.58145728200173,0,0.0,1.0
2005-03-08,33.9,33.93,33.55,33.55,3880,8.57134360223508,8.57892886206007,8.4828489042769,8.4828489042769,15345.5521215719,0.0,1.0
2005-03-09,33.82,33.82,33.82,33.82,80,8.55111624270179,8.55111624270179,8.55111624270179,8.55111624270179,316.403136527255,0.0,1.0
2005-03-10,33.62,33.62,33.62,33.62,1000,8.50054784386854,8.50054784386854,8.50054784386854,8.50054784386854,3955.03920659069,0.0,1.0
2005-03-11,33.65,33.7,33.65,33.7,280,8.50813310369353,8.52077520340184,8.50813310369353,8.52077520340184,1107.41097784539,0.0,1.0
2005-03-14,33.12,33.4,33.045,33.4,2880,8.37412684678543,8.44492260515197,8.35516369722296,8.44492260515197,11390.5129149812,0.0,1.0
2005-03-15,33.12,33.12,33.12,33.12,0,8.37412684678543,8.37412684678543,8.37412684678543,8.37412684678543,0,0.0,1.0
2005-03-16,33.05,33.05,33.05,33.05,480,8.35642790719379,8.35642790719379,8.35642790719379,8.35642790719379,1898.41881916353,0.0,1.0
2005-03-17,33.05,33.05,33.05,33.05,0,8.35642790719379,8.35642790719379,8.35642790719379,8.35642790719379,0,0.0,1.0
2005-03-18,32.25,32.4,31.8,31.8,2000,8.15415431186081,8.19208061098574,8.04037541448601,8.04037541448601,7910.07841318137,0.0,1.0
2005-03-21,32.2,32.2,32.05,32.15,1080,8.1415122121525,8.1415122121525,8.10358591302756,8.12887011244419,4271.44234311794,0.0,1.0
2005-03-22,32.2,32.2,32.2,32.2,200,8.1415122121525,8.1415122121525,8.1415122121525,8.1415122121525,791.007841318137,0.0,1.0
2005-03-23,32.0,32.05,31.9,32.05,2400,8.09094381331925,8.10358591302756,8.06565961390263,8.10358591302756,9492.09409581765,0.0,1.0
2005-03-24,32.05,32.25,32.05,32.25,800,8.10358591302756,8.15415431186081,8.10358591302756,8.15415431186081,3164.03136527255,0.0,1.0
2005-03-28,32.2,32.2,32.15,32.15,400,8.1415122121525,8.1415122121525,8.12887011244419,8.12887011244419,1582.01568263627,0.0,1.0
2005-03-29,31.9,32.0,31.9,32.0,1280,8.13519116229834,8.16069332895132,8.13519116229834,8.16069332895132,5019.1813794409,0.275,1.0
2005-03-30,31.8,31.81,31.8,31.81,200,8.10968899564537,8.11223921231067,8.10968899564537,8.11223921231067,784.24709053764,0.0,1.0
2005-03-31,32.02,32.05,31.91,32.0,2280,8.16579376228191,8.1734444122778,8.13774137896364,8.16069332895132,8940.4168321291,0.0,1.0
2005-04-01,32.5,32.5,32.2,32.2,480,8.28820416221618,8.28820416221618,8.21169766225726,8.21169766225726,1882.19301729034,0.0,1.0
2005-04-04,32.25,32.5,32.25,32.5,280,8.22444874558375,8.28820416221618,8.22444874558375,8.28820416221618,1097.9459267527,0.0,1.0
2005-04-05,32.0,32.25,32.0,32.25,1000,8.16069332895132,8.22444874558375,8.16069332895132,8.22444874558375,3921.2354526882,0.0,1.0
2005-04-06,32.0,32.0,32.0,32.0,0,8.16069332895132,8.16069332895132,8.16069332895132,8.16069332895132,0,0.0,1.0
2005-04-07,31.9,31.9,31.9,31.9,80,8.13519116229834,8.13519116229834,8.13519116229834,8.13519116229834,313.698836215056,0.0,1.0
2005-04-08,31.77,31.77,31.77,31.77,680,8.10203834564948,8.10203834564948,8.10203834564948,8.10203834564948,2666.44010782798,0.0,1.0
2005-04-11,31.8,31.8,31.8,31.8,80,8.10968899564537,8.10968899564537,8.10968899564537,8.10968899564537,313.698836215056,0.0,1.0
2005-04-12,31.8,31.9,31.75,31.75,3880,8.10968899564537,8.13519116229834,8.09693791231888,8.09693791231888,15214.3935564302,0.0,1.0
2005-04-13,31.95,31.95,31.95,31.95,200,8.14794224562483,8.14794224562483,8.14794224562483,8.14794224562483,784.24709053764,0.0,1.0
2005-04-14,31.9,32.0,31.85,32.0,3800,8.13519116229834,8.16069332895132,8.12244007897186,8.16069332895132,14900.6947202152,0.0,1.0
2005-04-15,32.05,32.05,32.05,32.05,480,8.1734444122778,8.1734444122778,8.1734444122778,8.1734444122778,1882.19301729034,0.0,1.0
2005-04-18,31.91,31.95,31.91,31.95,200,8.13774137896364,8.14794224562483,8.13774137896364,8.14794224562483,784.24709053764,0.0,1.0
2005-04-19,32.05,32.05,32.05,32.05,80,8.1734444122778,8.1734444122778,8.1734444122778,8.1734444122778,313.698836215056,0.0,1.0
2005-04-20,31.85,32.09,31.85,31.96,1880,8.12244007897186,8.18364527893899,8.12244007897186,8.15049246229013,7371.92265105382,0.0,1.0
2005-04-21,31.1,31.65,31.1,31.65,3200,7.93117382907456,8.07143574566591,7.93117382907456,8.07143574566591,12547.9534486022,0.0,1.0
2005-04-22,31.0,31.0,31.0,31.0,480,7.90567166242159,7.90567166242159,7.90567166242159,7.90567166242159,1882.19301729034,0.0,1.0
2005-04-25,31.0,31.0,31.0,31.0,200,7.90567166242159,7.90567166242159,7.90567166242159,7.90567166242159,784.24709053764,0.0,1.0
2005-04-26,31.1,31.1,30.95,30.95,2200,7.93117382907456,7.93117382907456,7.8929205790951,7.8929205790951,8626.71799591404,0.0,1.0
2005-04-27,30.9,31.0,30.9,31.0,600,7.88016949576861,7.90567166242159,7.88016949576861,7.90567166242159,2352.74127161292,0.0,1.0
2005-04-28,30.85,30.85,30.85,30.85,480,7.86741841244213,7.86741841244213,7.86741841244213,7.86741841244213,1882.19301729034,0.0,1.0
2005-04-29,30.5,30.75,30.5,30.75,8600,7.77816082915672,7.84191624578915,7.77816082915672,7.84191624578915,33722.6248931185,0.0,1.0
2005-05-02,30.29,30.37,30.2,30.35,3680,7.72460627918548,7.74500801250786,7.7016543291978,7.73990757917726,14430.1464658926,0.0,1.0
2005-05-03,30.29,30.29,30.29,30.29,480,7.72460627918548,7.72460627918548,7.72460627918548,7.72460627918548,1882.19301729034,0.0,1.0
2005-05-04,29.8,30.1,29.8,30.1,2800,7.59964566258591,7.67615216254483,7.59964566258591,7.67615216254483,10979.459267527,0.0,1.0
2005-05-05,29.75,29.8,29.75,29.8,3280,7.58689457925943,7.59964566258591,7.58689457925943,7.59964566258591,12861.6522848173,0.0,1.0
2005-05-06,29.75,29.75,29.75,29.75,0,7.58689457925943,7.58689457925943,7.58689457925943,7.58689457925943,0,0.0,1.0
2005-05-09,29.55,29.72,29.55,29.72,800,7.53589024595348,7.57924392926353,7.53589024595348,7.57924392926353,3136.98836215056,0.0,1.0
2005-05-10,29.2,29.3,29.16,29.3,2480,7.44663266266808,7.47213482932105,7.43643179600689,7.47213482932105,9724.66392266674,0.0,1.0
2005-05-11,29.55,29.55,29.35,29.35,800,7.53589024595348,7.53589024595348,7.48488591264753,7.48488591264753,3136.98836215056,0.0,1.0
2005-05-12,28.75,29.4,28.75,29.4,3600,7.3318729127297,7.49763699597402,7.3318729127297,7.49763699597402,14116.4476296775,0.0,1.0
2005-05-13,28.61,28.61,28.61,28.61,480,7.29616987941553,7.29616987941553,7.29616987941553,7.29616987941553,1882.19301729034,0.0,1.0
2005-05-16,28.4,28.6,28.35,28.6,9480,7.24261532944429,7.29361966275024,7.22986424611781,7.29361966275024,37173.3120914842,0.0,1.0
2005-05-17,27.85,27.85,27.42,27.42,17280,7.10235341285294,7.10235341285294,6.99269409624516,6.99269409624516,67758.9486224521,0.0,1.0
2005-05-18,29.25,29.25,27.95,27.95,7800,7.45938374599456,7.45938374599456,7.12785557950591,7.12785557950591,30585.636530968,0.0,1.0
2005-05-19,29.72,29.73,29.0,29.0,2000,7.57924392926353,7.58179414592883,7.39562832936213,7.39562832936213,7842.47090537641,0.0,1.0
2005-05-20,29.99,29.99,29.85,29.85,280,7.64809977922656,7.64809977922656,7.6123967459124,7.6123967459124,1097.9459267527,0.0,1.0
2005-05-23,29.5,29.7,29.4,29.7,1400,7.52313916262699,7.57414349593294,7.49763699597402,7.57414349593294,5489.72963376349,0.0,1.0
2005-05-24,29.59,29.59,29.4,29.4,1400,7.54609111261467,7.54609111261467,7.49763699597402,7.49763699597402,5489.72963376348,0.0,1.0
2005-05-25,29.25,29.5,29.25,29.5,680,7.45938374599456,7.52313916262699,7.45938374599456,7.52313916262699,2666.44010782798,0.0,1.0
2005-05-26,29.54,29.54,29.26,29.5,1000,7.53334002928818,7.53334002928818,7.46193396265986,7.52313916262699,3921.2354526882,0.0,1.0
2005-05-27,29.54,29.54,29.54,29.54,0,7.53334002928818,7.53334002928818,7.53334002928818,7.53334002928818,0,0.0,1.0
2005-05-31,29.5,29.6,29.5,29.6,200,7.52313916262699,7.54864132927997,7.52313916262699,7.54864132927997,784.247090537641,0.0,1.0
2005-06-01,29.6,29.73,29.6,29.64,480,7.54864132927997,7.58179414592883,7.54864132927997,7.55884219594116,1882.19301729034,0.0,1.0
2005-06-02,29.41,29.41,29.41,29.41,800,7.50018721263932,7.50018721263932,7.50018721263932,7.50018721263932,3136.98836215056,0.0,1.0
2005-06-03,29.4,29.5,29.3,29.3,1880,7.49763699597402,7.52313916262699,7.47213482932105,7.47213482932105,7371.92265105382,0.0,1.0
2005-06-06,29.2,29.2,29.2,29.2,200,7.44663266266808,7.44663266266808,7.44663266266808,7.44663266266808,784.24709053764,0.0,1.0
2005-06-07,29.0,29.0,29.0,29.0,280,7.39562832936213,7.39562832936213,7.39562832936213,7.39562832936213,1097.9459267527,0.0,1.0
2005-06-08,29.0,29.0,29.0,29.0,0,7.39562832936213,7.39562832936213,7.39562832936213,7.39562832936213,0,0.0,1.0
2005-06-09,29.0,29.0,29.0,29.0,80,7.39562832936213,7.39562832936213,7.39562832936213,7.39562832936213,313.698836215056,0.0,1.0
2005-06-10,29.0,29.0,29.0,29.0,0,7.39562832936213,7.39562832936213,7.39562832936213,7.39562832936213,0,0.0,1.0
2005-06-13,29.0,29.0,29.0,29.0,0,7.39562832936213,7.39562832936213,7.39562832936213,7.39562832936213,0,0.0,1.0
2005-06-14,30.0,30.25,29.25,29.25,11600,7.65064999589186,7.71440541252429,7.45938374599456,7.45938374599456,45486.3312511831,0.0,1.0
2005-06-15,30.4,30.4,30.25,30.25,480,7.75265866250375,7.75265866250375,7.71440541252429,7.71440541252429,1882.19301729034,0.0,1.0
2005-06-16,30.1,30.25,30.1,30.25,480,7.67615216254483,7.71440541252429,7.67615216254483,7.71440541252429,1882.19301729034,0.0,1.0
2005-06-17,30.0,30.0,30.0,30.0,80,7.65064999589186,7.65064999589186,7.65064999589186,7.65064999589186,313.698836215056,0.0,1.0
2005-06-20,30.0,30.0,30.0,30.0,200,7.65064999589186,7.65064999589186,7.65064999589186,7.65064999589186,784.24709053764,0.0,1.0
2005-06-21,29.9,29.9,29.9,29.9,400,7.62514782923888,7.62514782923888,7.62514782923888,7.62514782923888,1568.49418107528,0.0,1.0
2005-06-22,29.9,29.9,29.9,29.9,0,7.62514782923888,7.62514782923888,7.62514782923888,7.62514782923888,0,0.0,1.0
2005-06-23,29.6,29.8,29.6,29.8,7600,7.54864132927997,7.59964566258591,7.54864132927997,7.59964566258591,29801.3894404303,0.0,1.0
2005-06-24,29.6,29.6,29.6,29.6,0,7.54864132927997,7.54864132927997,7.54864132927997,7.54864132927997,0,0.0,1.0
2005-06-27,29.3,29.65,29.3,29.6,9400,7.47213482932105,7.56139241260645,7.47213482932105,7.54864132927997,36859.6132552691,0.0,1.0
2005-06-28,29.18,29.19,28.91,28.91,2080,7.51166318763316,7.51423743821151,7.44215842201763,7.44215842201763,8080.02149243384,0.275,1.0
2005-06-29,29.0,29.0,29.0,29.0,480,7.46532667722281,7.46532667722281,7.46532667722281,7.46532667722281,1864.62034440781,0.0,1.0
2005-06-30,28.8,28.8,28.78,28.8,1800,7.41384166565575,7.41384166565575,7.40869316449905,7.41384166565575,6992.32629152929,0.0,1.0
2005-07-01,28.75,28.75,28.75,28.75,80,7.40097041276399,7.40097041276399,7.40097041276399,7.40097041276399,310.770057401302,0.0,1.0
2005-07-05,28.97,28.97,28.5,28.6,2680,7.45760392548775,7.45760392548775,7.33661414830517,7.3623566540887,10410.7969229436,0.0,1.0
2005-07-06,28.97,28.97,28.97,28.97,0,7.45760392548775,7.45760392548775,7.45760392548775,7.45760392548775,0,0.0,1.0
2005-07-07,29.15,29.15,29.15,29.15,280,7.5039404358981,7.5039404358981,7.5039404358981,7.5039404358981,1087.69520090456,0.0,1.0
2005-07-08,29.09,29.09,29.09,29.09,400,7.48849493242798,7.48849493242798,7.48849493242798,7.48849493242798,1553.85028700651,0.0,1.0
2005-07-11,29.4,29.44,29.3,29.3,1680,7.56829670035691,7.57859370267033,7.54255419457339,7.54255419457339,6526.17120542734,0.0,1.0
2005-07-12,29.23,29.45,29.15,29.39,5280,7.52453444052492,7.58116795324868,7.5039404358981,7.56572244977856,20510.8237884859,0.0,1.0
2005-07-13,29.35,29.35,29.3,29.34,1200,7.55542544746515,7.55542544746515,7.54255419457339,7.5528511968868,4661.55086101953,0.0,1.0
2005-07-14,29.3,29.56,29.3,29.35,4280,7.54255419457339,7.60948470961056,7.54255419457339,7.55542544746515,16626.1980709696,0.0,1.0
2005-07-15,29.25,29.32,29.25,29.26,3080,7.52968294168163,7.54770269573009,7.52968294168163,7.53225719225998,11964.6472099501,0.0,1.0
2005-07-18,29.3,29.3,29.3,29.3,200,7.54255419457339,7.54255419457339,7.54255419457339,7.54255419457339,776.925143503254,0.0,1.0
2005-07-19,29.3,29.3,29.3,29.3,0,7.54255419457339,7.54255419457339,7.54255419457339,7.54255419457339,0,0.0,1.0
2005-07-20,29.3,29.3,29.3,29.3,0,7.54255419457339,7.54255419457339,7.54255419457339,7.54255419457339,0,0.0,1.0
2005-07-21,29.42,29.45,29.34,29.34,1800,7.57344520151362,7.58116795324868,7.5528511968868,7.5528511968868,6992.32629152929,0.0,1.0
2005-07-22,29.52,29.52,29.52,29.52,80,7.59918770729715,7.59918770729715,7.59918770729715,7.59918770729715,310.770057401301,0.0,1.0
2005-07-25,29.52,29.52,29.52,29.52,80,7.59918770729715,7.59918770729715,7.59918770729715,7.59918770729715,310.770057401301,0.0,1.0
2005-07-26,29.52,29.52,29.52,29.52,0,7.59918770729715,7.59918770729715,7.59918770729715,7.59918770729715,0,0.0,1.0
2005-07-27,30.35,30.35,29.56,29.56,2880,7.81285050530042,7.81285050530042,7.60948470961056,7.60948470961056,11187.7220664469,0.0,1.0
2005-07-28,31.76,32.0,30.45,30.45,4400,8.17581983684815,8.23760185072862,7.83859301108395,7.83859301108395,17092.3531570716,0.0,1.0
2005-07-29,32.0,32.0,31.6,31.6,1280,8.23760185072862,8.23760185072862,8.13463182759451,8.13463182759451,4972.32091842082,0.0,1.0
2005-08-01,31.66,31.98,31.56,31.85,4000,8.15007733106462,8.23245334957191,8.1243348252811,8.19898809205332,15538.5028700651,0.0,1.0
2005-08-02,31.61,31.61,31.54,31.54,5600,8.13720607817286,8.13720607817286,8.11918632412439,8.11918632412439,21753.9040180911,0.0,1.0
2005-08-03,31.6,31.6,31.6,31.6,200,8.13463182759451,8.13463182759451,8.13463182759451,8.13463182759451,776.925143503254,0.0,1.0
2005-08-04,31.56,31.6,31.56,31.6,480,8.1243348252811,8.13463182759451,8.1243348252811,8.13463182759451,1864.62034440781,0.0,1.0
2005-08-05,31.3,31.47,31.3,31.3,880,8.05740431024393,8.10116657007592,8.05740431024393,8.05740431024393,3418.47063141432,0.0,1.0
2005-08-08,31.45,31.45,31.43,31.45,680,8.09601806891922,8.09601806891922,8.09086956776251,8.09601806891922,2641.54548791106,0.0,1.0
2005-08-09,31.64,31.75,31.6,31.6,480,8.14492882990792,8.1732455862698,8.13463182759451,8.13463182759451,1864.62034440781,0.0,1.0
2005-08-10,31.64,31.64,31.64,31.64,0,8.14492882990792,8.14492882990792,8.14492882990792,8.14492882990792,0,0.0,1.0
2005-08-11,31.75,31.75,31.75,31.75,200,8.1732455862698,8.1732455862698,8.1732455862698,8.1732455862698,776.925143503254,0.0,1.0
2005-08-12,31.75,31.75,31.75,31.75,0,8.1732455862698,8.1732455862698,8.1732455862698,8.1732455862698,0,0.0,1.0
2005-08-15,31.86,31.98,31.8,31.8,1680,8.20156234263168,8.23245334957191,8.18611683916156,8.18611683916156,6526.17120542733,0.0,1.0
2005-08-16,31.94,31.94,31.86,31.86,280,8.2221563472585,8.2221563472585,8.20156234263168,8.20156234263168,1087.69520090456,0.0,1.0
2005-08-17,32.0,32.0,32.0,32.0,80,8.23760185072862,8.23760185072862,8.23760185072862,8.23760185072862,310.770057401301,0.0,1.0
2005-08-18,31.94,32.07,31.94,32.07,480,8.2221563472585,8.25562160477708,8.2221563472585,8.25562160477708,1864.62034440781,0.0,1.0
2005-08-19,31.94,31.94,31.94,31.94,0,8.2221563472585,8.2221563472585,8.2221563472585,8.2221563472585,0,0.0,1.0
2005-08-22,32.0,32.05,32.0,32.05,600,8.23760185072862,8.25047310362038,8.23760185072862,8.25047310362038,2330.77543050976,0.0,1.0
2005-08-23,31.91,31.98,31.91,31.98,1080,8.21443359552344,8.23245334957191,8.21443359552344,8.23245334957191,4195.39577491757,0.0,1.0
2005-08-24,31.9,31.9,31.9,31.9,80,8.21185934494509,8.21185934494509,8.21185934494509,8.21185934494509,310.770057401302,0.0,1.0
2005-08-25,31.836,31.98,31.836,31.98,800,8.19538414124363,8.23245334957191,8.19538414124363,8.23245334957191,3107.70057401302,0.0,1.0
2005-08-26,31.84,31.84,31.84,31.84,0,8.19641384147497,8.19641384147497,8.19641384147497,8.19641384147497,0,0.0,1.0
2005-08-29,31.95,31.95,31.95,31.95,80,8.22473059783685,8.22473059783685,8.22473059783685,8.22473059783685,310.770057401302,0.0,1.0
2005-08-30,31.95,31.95,31.95,31.95,0,8.22473059783685,8.22473059783685,8.22473059783685,8.22473059783685,0,0.0,1.0
2005-08-31,32.0,32.0,31.95,31.95,2400,8.23760185072862,8.23760185072862,8.22473059783685,8.22473059783685,9323.10172203904,0.0,1.0
2005-09-01,31.99,31.99,31.99,31.99,200,8.23502760015026,8.23502760015026,8.23502760015026,8.23502760015026,776.925143503254,0.0,1.0
2005-09-02,32.05,32.05,32.05,32.05,80,8.25047310362038,8.25047310362038,8.25047310362038,8.25047310362038,310.770057401302,0.0,1.0
2005-09-06,32.0,32.0,32.0,32.0,600,8.23760185072862,8.23760185072862,8.23760185072862,8.23760185072862,2330.77543050976,0.0,1.0
2005-09-07,32.0,32.0,32.0,32.0,400,8.23760185072862,8.23760185072862,8.23760185072862,8.23760185072862,1553.85028700651,0.0,1.0
2005-09-08,32.26,32.26,31.7,31.9,2080,8.30453236576579,8.30453236576579,8.16037433337804,8.21185934494509,8080.02149243384,0.0,1.0
2005-09-09,32.26,32.26,32.26,32.26,0,8.30453236576579,8.30453236576579,8.30453236576579,8.30453236576579,0,0.0,1.0
2005-09-12,32.26,32.26,32.26,32.26,0,8.30453236576579,8.30453236576579,8.30453236576579,8.30453236576579,0,0.0,1.0
2005-09-13,32.26,32.26,32.26,32.26,0,8.30453236576579,8.30453236576579,8.30453236576579,8.30453236576579,0,0.0,1.0
2005-09-14,32.35,32.35,32.35,32.35,80,8.32770062097096,8.32770062097096,8.32770062097096,8.32770062097096,310.770057401302,0.0,1.0
2005-09-15,32.35,32.35,32.35,32.35,0,8.32770062097096,8.32770062097096,8.32770062097096,8.32770062097096,0,0.0,1.0
2005-09-16,32.8,32.85,32.35,32.35,2080,8.44354189699683,8.4564131498886,8.32770062097096,8.32770062097096,8080.02149243384,0.0,1.0
2005-09-19,32.8,33.05,32.8,32.87,1400,8.44354189699683,8.50789816145565,8.44354189699683,8.4615616510453,5438.47600452278,0.0,1.0
2005-09-20,32.8,32.8,32.8,32.8,0,8.44354189699683,8.44354189699683,8.44354189699683,8.44354189699683,0,0.0,1.0
2005-09-21,32.9,32.9,32.8,32.8,280,8.46928440278036,8.46928440278036,8.44354189699683,8.44354189699683,1087.69520090456,0.0,1.0
2005-09-22,32.9,32.9,32.9,32.9,0,8.46928440278036,8.46928440278036,8.46928440278036,8.46928440278036,0,0.0,1.0
2005-09-23,32.82,32.82,32.82,32.82,800,8.44869039815354,8.44869039815354,8.44869039815354,8.44869039815354,3107.70057401301,0.0,1.0
2005-09-26,33.05,33.05,32.92,32.92,600,8.50789816145565,8.50789816145565,8.47443290393706,8.47443290393706,2330.77543050976,0.0,1.0
2005-09-27,33.05,33.05,33.05,33.05,0,8.50789816145565,8.50789816145565,8.50789816145565,8.50789816145565,0,0.0,1.0
2005-09-28,32.8,32.8,32.66,32.66,1000,8.52076941434741,8.52076941434741,8.48440027660324,8.48440027660324,3849.4176294421,0.3,1.0
2005-09-29,32.8,32.8,32.8,32.8,0,8.52076941434741,8.52076941434741,8.52076941434741,8.52076941434741,0,0.0,1.0
2005-09-30,33.2,33.2,32.88,32.88,2080,8.6246812364736,8.6246812364736,8.54155177877265,8.54155177877265,8006.78866923958,0.0,1.0
2005-10-03,33.2,33.2,33.2,33.2,0,8.6246812364736,8.6246812364736,8.6246812364736,8.6246812364736,0,0.0,1.0
2005-10-04,33.3,33.3,33.3,33.3,200,8.65065919200515,8.65065919200515,8.65065919200515,8.65065919200515,769.88352588842,0.0,1.0
2005-10-05,33.2,33.3,33.2,33.3,400,8.6246812364736,8.65065919200515,8.6246812364736,8.65065919200515,1539.76705177684,0.0,1.0
2005-10-06,33.2,33.2,33.2,33.2,0,8.6246812364736,8.6246812364736,8.6246812364736,8.6246812364736,0,0.0,1.0
2005-10-07,33.3,33.3,33.25,33.25,200,8.65065919200515,8.65065919200515,8.63767021423937,8.63767021423937,769.88352588842,0.0,1.0
2005-10-10,33.3,33.3,33.3,33.3,0,8.65065919200515,8.65065919200515,8.65065919200515,8.65065919200515,0,0.0,1.0
2005-10-11,33.2,33.2,33.2,33.2,80,8.6246812364736,8.6246812364736,8.6246812364736,8.6246812364736,307.953410355368,0.0,1.0
2005-10-12,33.2,33.2,33.2,33.2,200,8.6246812364736,8.6246812364736,8.6246812364736,8.6246812364736,769.883525888421,0.0,1.0
2005-10-13,33.25,33.3,33.25,33.25,1200,8.63767021423937,8.65065919200515,8.63767021423937,8.63767021423937,4619.30115533053,0.0,1.0
2005-10-14,33.34,33.45,33.34,33.35,1400,8.66105037421777,8.68962612530247,8.66105037421777,8.66364816977092,5389.18468121894,0.0,1.0
2005-10-17,33.34,33.34,33.34,33.34,0,8.66105037421777,8.66105037421777,8.66105037421777,8.66105037421777,0,0.0,1.0
2005-10-18,33.25,33.25,33.25,33.25,1000,8.63767021423937,8.63767021423937,8.63767021423937,8.63767021423937,3849.41762944211,0.0,1.0
2005-10-19,33.15,33.2,33.15,33.2,680,8.61169225870782,8.6246812364736,8.61169225870782,8.6246812364736,2617.60398802063,0.0,1.0
2005-10-20,33.15,33.15,33.15,33.15,3280,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,12626.0898245701,0.0,1.0
2005-10-21,33.15,33.15,33.15,33.15,0,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,0,0.0,1.0
2005-10-24,33.15,33.15,33.15,33.15,2800,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,10778.3693624379,0.0,1.0
2005-10-25,33.15,33.15,33.15,33.15,1880,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,7236.90514335116,0.0,1.0
2005-10-26,33.15,33.15,33.15,33.15,80,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,307.953410355369,0.0,1.0
2005-10-27,33.15,33.15,33.15,33.15,2000,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,7698.83525888421,0.0,1.0
2005-10-28,33.15,33.15,33.15,33.15,0,8.61169225870782,8.61169225870782,8.61169225870782,8.61169225870782,0,0.0,1.0
2005-10-31,33.05,33.1,32.9,33.1,4480,8.58571430317628,8.59870328094205,8.54674736987896,8.59870328094205,17245.3909799006,0.0,1.0
2005-11-01,33.05,33.05,33.05,33.05,0,8.58571430317628,8.58571430317628,8.58571430317628,8.58571430317628,0,0.0,1.0
2005-11-02,32.96,32.96,32.95,32.96,2480,8.56233414319789,8.56233414319789,8.55973634764473,8.56233414319789,9546.55572101642,0.0,1.0
2005-11-03,33.4,33.4,33.05,33.05,3680,8.67663714753669,8.67663714753669,8.58571430317628,8.58571430317628,14165.856876347,0.0,1.0
2005-11-04,36.09,36.19,33.5,33.5,8480,9.37544415133531,9.40142210686685,8.70261510306824,8.70261510306824,32643.061497669,0.0,1.0
2005-11-07,37.55,39.25,36.29,36.29,8880,9.75472230209589,10.1963475461322,9.4274000623984,9.4274000623984,34182.8285494459,0.0,1.0
2005-11-08,37.32,37.45,37.32,37.32,400,9.69497300437333,9.72874434656435,9.69497300437333,9.69497300437333,1539.76705177684,0.0,1.0
2005-11-09,39.5,41.04,37.75,37.75,3280,10.2612924349611,10.6613529501469,9.80667821315899,9.80667821315899,12626.0898245701,0.0,1.0
2005-11-10,39.1,39.5,39.1,39.49,400,10.1573806128349,10.2612924349611,10.1573806128349,10.2586946394079,1539.76705177684,0.0,1.0
2005-11-11,38.9999,38.9999,38.75,38.75,280,10.1313766793478,10.1313766793478,10.0664577684745,10.0664577684745,1077.83693624379,0.0,1.0
2005-11-14,37.307,39.0,37.0,39.0,3080,9.69159587015423,10.1314026573033,9.61184354667238,10.1314026573033,11856.2062986817,0.0,1.0
2005-11-15,38.01,38.03,37.25,37.25,1800,9.87422089754101,9.87941648864732,9.67678843550125,9.67678843550125,6928.95173299579,0.0,1.0
2005-11-16,38.101,38.101,38.0,38.0,600,9.89786083707472,9.89786083707472,9.87162310198785,9.87162310198785,2309.65057766526,0.0,1.0
2005-11-17,38.1,38.3,38.1,38.3,2200,9.8976010575194,9.94955696858249,9.8976010575194,9.94955696858249,8468.71878477263,0.0,1.0
2005-11-18,38.1,38.1,37.9,37.9,2000,9.8976010575194,9.8976010575194,9.84564514645631,9.84564514645631,7698.83525888421,0.0,1.0
2005-11-21,37.92,37.95,37.91,37.92,2280,9.85084073756262,9.85863412422208,9.84824294200946,9.85084073756262,8776.672195128,0.0,1.0
2005-11-22,37.76,37.76,37.5,37.5,800,9.80927600871214,9.80927600871214,9.74173332433012,9.74173332433012,3079.53410355368,0.0,1.0
2005-11-23,39.0,39.62,38.2,38.2,3600,10.1314026573033,10.2924659815989,9.92357901305095,9.92357901305095,13857.9034659916,0.0,1.0
2005-11-25,40.5,40.5,39.5,39.5,1200,10.5210719902765,10.5210719902765,10.2612924349611,10.2612924349611,4619.30115533054,0.0,1.0
2005-11-28,40.98,40.99,40.1,40.25,2080,10.645766176828,10.6483639723811,10.4171601681503,10.4561271014477,8006.78866923954,0.0,1.0
2005-11-29,41.3,45.0,40.5,40.5,6800,10.7288956345289,11.6900799891961,10.5210719902765,10.5210719902765,26176.0398802063,0.0,1.0
2005-11-30,41.4,41.5,41.3,41.3,400,10.7548735900605,10.780851545592,10.7288956345289,10.7288956345289,1539.76705177683,0.0,1.0
2005-12-01,42.0,42.0,41.75,41.75,200,10.9107413232497,10.9107413232497,10.8457964344209,10.8457964344209,769.883525888423,0.0,1.0
2005-12-02,42.01,42.5,42.0,42.5,1280,10.9133391188029,11.0406311009075,10.9107413232497,11.0406311009075,4927.25456568589,0.0,1.0
2005-12-05,42.9,42.9,42.01,42.01,1480,11.1445429230337,11.1445429230337,10.9133391188029,10.9133391188029,5697.13809157429,0.0,1.0
2005-12-06,43.25,43.25,42.98,42.98,680,11.2354657673941,11.2354657673941,11.1653252874589,11.1653252874589,2617.60398802062,0.0,1.0
2005-12-07,43.0,43.0,43.0,43.0,480,11.1705208785652,11.1705208785652,11.1705208785652,11.1705208785652,1847.72046213221,0.0,1.0
2005-12-08,42.99,42.99,42.5,42.5,600,11.167923083012,11.167923083012,11.0406311009075,11.0406311009075,2309.65057766527,0.0,1.0
2005-12-09,43.0,43.0,43.0,43.0,400,11.1705208785652,11.1705208785652,11.1705208785652,11.1705208785652,1539.76705177684,0.0,1.0
2005-12-12,43.0,43.0,43.0,43.0,0,11.1705208785652,11.1705208785652,11.1705208785652,11.1705208785652,0,0.0,1.0
2005-12-13,43.5,43.5,43.49,43.49,400,11.3004106562229,11.3004106562229,11.2978128606698,11.2978128606698,1539.76705177685,0.0,1.0
2005-12-14,43.5,43.5,43.5,43.5,80,11.3004106562229,11.3004106562229,11.3004106562229,11.3004106562229,307.953410355369,0.0,1.0
2005-12-15,43.1,43.3,43.1,43.3,200,11.1964988340968,11.2484547451598,11.1964988340968,11.2484547451598,769.883525888417,0.0,1.0
2005-12-16,42.0,43.0,42.0,43.0,5680,10.9107413232497,11.1705208785652,10.9107413232497,11.1705208785652,21864.6921352312,0.0,1.0
2005-12-19,42.1,42.49,42.1,42.25,400,10.9367192787813,11.0380333053543,10.9367192787813,10.9756862120786,1539.76705177684,0.0,1.0
2005-12-20,43.0,43.0,41.9,41.9,4480,11.1705208785652,11.1705208785652,10.8847633677182,10.8847633677182,17245.3909799006,0.0,1.0
2005-12-21,42.0,43.5,41.55,43.1,2080,10.9107413232497,11.3004106562229,10.7938405233578,11.1964988340968,8006.7886692396,0.0,1.0
2005-12-22,41.51,41.52,41.501,41.52,680,10.7834493411452,10.7860471366983,10.7811113251473,10.7860471366983,2617.60398802062,0.0,1.0
2005-12-23,42.0,42.0,42.0,42.0,80,10.9107413232497,10.9107413232497,10.9107413232497,10.9107413232497,307.953410355369,0.0,1.0
2005-12-27,42.0,42.0,41.6,41.6,280,10.9107413232497,10.9107413232497,10.8068295011235,10.8068295011235,1077.83693624379,0.0,1.0
2005-12-28,41.95,41.95,41.95,41.95,80,10.9756862120786,10.9756862120786,10.9756862120786,10.9756862120786,305.766758920892,0.3,1.0
2005-12-29,41.95,41.95,41.95,41.95,0,10.9756862120786,10.9756862120786,10.9756862120786,10.9756862120786,0,0.0,1.0
2005-12-30,41.9,41.9,41.7,41.7,800,10.9626043453181,10.9626043453181,10.910276878276,10.910276878276,3057.66758920892,0.0,1.0
2006-01-03,42.05,42.3,42.05,42.3,1000,11.0018499455996,11.0672592794023,11.0018499455996,11.0672592794023,3822.08448651117,0.0,1.0
2006-01-04,42.0,42.0,41.8,41.8,280,10.9887680788391,10.9887680788391,10.936440611797,10.936440611797,1070.18365622313,0.0,1.0
2006-01-05,41.27,41.75,41.26,41.75,600,10.7977728241355,10.9233587450365,10.7951564507834,10.9233587450365,2293.25069190669,0.0,1.0
2006-01-06,41.25,41.26,41.25,41.26,1480,10.7925400774313,10.7951564507834,10.7925400774313,10.7951564507834,5656.6850400365,0.0,1.0
2006-01-09,40.5,40.52,40.5,40.52,800,10.5963120760234,10.6015448227277,10.5963120760234,10.6015448227277,3057.66758920894,0.0,1.0
2006-01-10,40.5,40.5,40.5,40.5,280,10.5963120760234,10.5963120760234,10.5963120760234,10.5963120760234,1070.18365622313,0.0,1.0
2006-01-11,39.25,40.0,39.25,40.0,1800,10.2692654070104,10.4654934084182,10.2692654070104,10.4654934084182,6879.75207572006,0.0,1.0
2006-01-12,38.49,39.0,38.0001,39.0,1800,10.0704210322504,10.2038560732078,9.94224490173082,10.2038560732078,6879.7520757201,0.0,1.0
2006-01-13,38.5,38.99,38.5,38.75,1400,10.0730374056025,10.2012396998557,10.0730374056025,10.1384467394051,5350.91828111563,0.0,1.0
2006-01-17,39.1,39.19,38.0,38.05,1880,10.2300198067288,10.2535671668977,9.9422187379973,9.95530060475782,7185.51883464097,0.0,1.0
2006-01-18,38.5049,38.98,38.5049,38.98,200,10.0743194285451,10.1986233265035,10.0743194285451,10.1986233265035,764.416897302228,0.0,1.0
2006-01-19,39.5,39.5,38.5,38.5,680,10.334674740813,10.334674740813,10.0730374056025,10.0730374056025,2599.01745082758,0.0,1.0
2006-01-20,39.5,39.5,39.5,39.5,0,10.334674740813,10.334674740813,10.334674740813,10.334674740813,0,0.0,1.0
2006-01-23,39.5,39.5,39.5,39.5,0,10.334674740813,10.334674740813,10.334674740813,10.334674740813,0,0.0,1.0
2006-01-24,40.0,40.0,39.9,39.9,800,10.4654934084182,10.4654934084182,10.4393296748972,10.4393296748972,3057.66758920893,0.0,1.0
2006-01-25,39.35,40.0,39.35,40.0,2280,10.2954291405314,10.4654934084182,10.2954291405314,10.4654934084182,8714.35262924545,0.0,1.0
2006-01-26,38.5,39.75,38.5,39.75,2400,10.0730374056025,10.4000840746156,10.0730374056025,10.4000840746156,9173.0027676268,0.0,1.0
2006-01-27,38.45,38.47,38.05,38.05,480,10.059955538842,10.0651882855462,9.95530060475782,9.95530060475782,1834.60055352536,0.0,1.0
2006-01-30,38.25,38.25,38.001,38.19,800,10.0076280717999,10.0076280717999,9.94248037533251,9.99192983168729,3057.66758920893,0.0,1.0
2006-01-31,39.0,39.0,38.75,38.75,680,10.2038560732078,10.2038560732078,10.1384467394051,10.1384467394051,2599.01745082757,0.0,1.0
2006-02-01,40.0,40.0,39.5,39.5,1400,10.4654934084182,10.4654934084182,10.334674740813,10.334674740813,5350.91828111562,0.0,1.0
2006-02-02,39.5,39.5,39.5,39.5,200,10.334674740813,10.334674740813,10.334674740813,10.334674740813,764.41689730223,0.0,1.0
2006-02-03,39.0,39.0,38.5,39.0,880,10.2038560732078,10.2038560732078,10.0730374056025,10.2038560732078,3363.4343481298,0.0,1.0
2006-02-06,39.3,39.3,39.15,39.15,200,10.2823472737709,10.2823472737709,10.2431016734893,10.2431016734893,764.41689730223,0.0,1.0
2006-02-07,39.5,39.5,38.0,39.0,1880,10.334674740813,10.334674740813,9.9422187379973,10.2038560732078,7185.51883464096,0.0,1.0
2006-02-08,39.5,39.5,38.5,38.5,200,10.334674740813,10.334674740813,10.0730374056025,10.0730374056025,764.41689730223,0.0,1.0
2006-02-09,39.5,39.5,39.5,39.5,0,10.334674740813,10.334674740813,10.334674740813,10.334674740813,0,0.0,1.0
2006-02-10,39.5,39.5,39.5,39.5,0,10.334674740813,10.334674740813,10.334674740813,10.334674740813,0,0.0,1.0
2006-02-13,40.0,40.0,39.49,39.49,8680,10.4654934084182,10.4654934084182,10.3320583674609,10.3320583674609,33175.6933429169,0.0,1.0
2006-02-14,40.15,40.25,40.0,40.0,5200,10.5047390086998,10.5309027422208,10.4654934084182,10.4654934084182,19874.839329858,0.0,1.0
2006-02-15,39.99,39.99,39.71,39.71,800,10.4628770350661,10.4628770350661,10.3896185812072,10.3896185812072,3057.66758920893,0.0,1.0
2006-02-16,40.0,40.0,39.2,39.2,4600,10.4654934084182,10.4654934084182,10.2561835402499,10.2561835402499,17581.5886379513,0.0,1.0
2006-02-17,40.2,40.45,40.1,40.3,1000,10.5178208754603,10.5832302092629,10.4916571419393,10.5439846089813,3822.08448651116,0.0,1.0
2006-02-21,39.0,40.4,39.0,40.1,4000,10.2038560732078,10.5701483425024,10.2038560732078,10.4916571419393,15288.3379460446,0.0,1.0
2006-02-22,39.0,39.0,39.0,39.0,0,10.2038560732078,10.2038560732078,10.2038560732078,10.2038560732078,0,0.0,1.0
2006-02-23,39.75,39.75,39.5,39.5,280,10.4000840746156,10.4000840746156,10.334674740813,10.334674740813,1070.18365622312,0.0,1.0
2006-02-24,39.75,39.75,39.75,39.75,0,10.4000840746156,10.4000840746156,10.4000840746156,10.4000840746156,0,0.0,1.0
2006-02-27,40.0,40.0,39.95,39.95,480,10.4654934084182,10.4654934084182,10.4524115416577,10.4524115416577,1834.60055352536,0.0,1.0
2006-02-28,39.5,39.99,39.5,39.99,400,10.334674740813,10.4628770350661,10.334674740813,10.4628770350661,1528.83379460446,0.0,1.0
2006-03-01,39.5,39.5,39.0,39.0,400,10.334674740813,10.334674740813,10.2038560732078,10.2038560732078,1528.83379460446,0.0,1.0
2006-03-02,39.5,39.5,39.5,39.5,0,10.334674740813,10.334674740813,10.334674740813,10.334674740813,0,0.0,1.0
2006-03-03,39.5,39.5,39.5,39.5,0,10.334674740813,10.334674740813,10.334674740813,10.334674740813,0,0.0,1.0
2006-03-06,39.9,39.9,39.9,39.9,80,10.4393296748972,10.4393296748972,10.4393296748972,10.4393296748972,305.766758920891,0.0,1.0
2006-03-07,40.28,40.49,39.75,40.0,14400,10.5387518622771,10.5936957026713,10.4000840746156,10.4654934084182,55038.0166057608,0.0,1.0
2006-03-08,39.8,40.49,39.0,40.49,5280,10.4131659413761,10.5936957026713,10.2038560732078,10.5936957026713,20180.6060887789,0.0,1.0
2006-03-09,40.99,40.99,40.25,40.3,15680,10.7245143702766,10.7245143702766,10.5309027422208,10.5439846089813,59930.2847484947,0.0,1.0
2006-03-10,46.5,47.0,41.75,41.75,10800,12.1661360872862,12.2969547548914,10.9233587450365,10.9233587450365,41278.5124543204,0.0,1.0
2006-03-13,50.75,51.0,46.6,49.95,8800,13.2780947619306,13.3435040957332,12.1922998208072,13.0687848937622,33634.3434812982,0.0,1.0
2006-03-14,52.0,54.0,50.6,52.5,7480,13.6051414309437,14.1284161013646,13.238849161649,13.7359600985489,28589.1919591034,0.0,1.0
2006-03-15,56.18,58.0,52.0001,52.5,16080,14.6987854921234,15.1749654422064,13.6051675946772,13.7359600985489,61459.1185430993,0.0,1.0
2006-03-16,54.65,58.5,54.65,56.95,8080,14.3769715698145,15.3898048826011,14.3769715698145,14.9820408216091,30713.8396884023,0.3,1.0
2006-03-17,49.5,54.5,47.0,54.5,20200,13.0221425929701,14.337510531654,12.3644586236282,14.337510531654,76784.5992210059,0.0,1.0
2006-03-20,50.99,52.0,49.68,50.0,7200,13.4141222386979,13.6798265623121,13.0694958387628,13.1536793868385,27368.7680391704,0.0,1.0
2006-03-21,51.0,51.69,49.75,50.89,4280,13.4167529745753,13.5982737501137,13.0879109899043,13.3878148799243,16269.2121121735,0.0,1.0
2006-03-22,50.9,51.55,50.0,51.0,1600,13.3904456158016,13.5614434478305,13.1536793868385,13.4167529745753,6081.94845314897,0.0,1.0
2006-03-23,51.24,51.24,49.5,50.25,2280,13.4798906356321,13.4798906356321,13.0221425929701,13.2194477837727,8666.77654573729,0.0,1.0
2006-03-24,52.5,54.75,51.45,51.45,8280,13.8113633561805,14.4032789285882,13.5351360890569,13.5351360890569,31474.0832450458,0.0,1.0
2006-03-27,54.37,54.99,51.9,54.5,14480,14.3033109652482,14.466416589645,13.6535192035384,14.337510531654,55041.6335009982,0.0,1.0
2006-03-28,57.55,57.99,55.25,55.25,7400,15.1398849742512,15.2556373528553,14.5348157224566,14.5348157224566,28129.0115958139,0.0,1.0
2006-03-29,55.25,58.6,54.25,58.0,18800,14.5348157224566,15.4161122413748,14.2717421347198,15.2582680887327,71462.8943245002,0.0,1.0
2006-03-30,56.99,56.99,55.2,55.2,3800,14.9925637651186,14.9925637651186,14.5216620430697,14.5216620430697,14444.6275762287,0.0,1.0
2006-03-31,57.0,57.0,56.5,56.94,3880,14.9951945009959,14.9951945009959,14.8636577071275,14.9794100857317,14748.7249988863,0.0,1.0
2006-04-03,22.79,23.2,22.5,23.0,13000,14.9886176613025,15.2582680887327,14.7978893101934,15.1267312948643,19766.3324727341,0.0,2.5
2006-04-04,22.25,22.79,21.0,22.79,13500,14.6334683178579,14.9886176613025,13.8113633561805,14.9886176613025,20526.5760293777,0.0,1.0
2006-04-05,22.07,22.2,21.8,22.0,8700,14.5150852033763,14.6005841193908,14.337510531654,14.4690473255224,13228.237885599,0.0,1.0
2006-04-06,21.65,22.1,21.6,22.1,6500,14.2388579362527,14.5348157224566,14.2059737377856,14.5348157224566,9883.16623636707,0.0,1.0
2006-04-07,21.23,21.8,21.0,21.4,6700,13.9626306691291,14.337510531654,13.8113633561805,14.0744369439172,10187.2636590245,0.0,1.0
2006-04-10,22.1,22.1,21.27,21.35,7600,14.5348157224566,14.5348157224566,13.9889380279028,14.0415527454501,11555.702060983,0.0,1.0
2006-04-11,22.78,22.8,21.9,21.9,4900,14.9820408216091,14.9951945009959,14.4032789285882,14.4032789285882,7450.38685510747,0.0,1.0
2006-04-12,22.8,22.8,22.5,22.5,12500,14.9951945009959,14.9951945009959,14.7978893101934,14.7978893101934,19006.0889160905,0.0,1.0
2006-04-13,22.69,22.8,22.5,22.75,4000,14.9228492643683,14.9951945009959,14.7978893101934,14.9623103025288,6081.94845314897,0.0,1.0
2006-04-17,22.8,23.18,22.69,22.7,26300,14.9951945009959,15.2451144093459,14.9228492643683,14.9294261040617,39988.8110794545,0.0,1.0
2006-04-18,22.65,22.9,22.65,22.9,12200,14.8965419055946,15.0609628979301,14.8965419055946,15.0609628979301,18549.9427821044,0.0,1.0
2006-04-19,22.59,22.9,22.5,22.5,7000,14.8570808674341,15.0609628979301,14.7978893101934,14.7978893101934,10643.4097930107,0.0,1.0
2006-04-20,22.45,22.9,22.35,22.59,6700,14.7650051117263,15.0609628979301,14.6992367147921,14.8570808674341,10187.2636590245,0.0,1.0
2006-04-21,22.42,22.51,21.93,22.45,28300,14.745274592646,14.8044661498868,14.4230094476685,14.7650051117263,43029.7853060289,0.0,1.0
2006-04-24,22.04,22.4,21.83,22.3,6600,14.4953546842961,14.7321209132592,14.3572410507343,14.666352516325,10035.2149476958,0.0,1.0
2006-04-25,23.39,23.5,21.95,21.95,19800,15.3832280429077,15.4555732795353,14.4361631270553,14.4361631270553,30105.6448430873,0.0,1.0
2006-04-26,22.5,23.15,22.5,23.15,9300,14.7978893101934,15.2253838902656,14.7978893101934,15.2253838902656,14140.5301535713,0.0,1.0
2006-04-27,22.8,23.0,22.43,22.7,25900,14.9951945009959,15.1267312948643,14.7518514323394,14.9294261040617,39380.6162341396,0.0,1.0
2006-04-28,23.14,23.15,22.5,22.5,8600,15.2188070505722,15.2253838902656,14.7978893101934,14.7978893101934,13076.1891742703,0.0,1.0
2006-05-01,23.68,23.72,23.13,23.14,15600,15.5739563940168,15.6002637527905,15.2122302108788,15.2188070505722,23719.598967281,0.0,1.0
2006-05-02,26.43,26.49,23.55,23.55,46600,17.3825873097071,17.4220483478676,15.4884574780024,15.4884574780024,70854.6994791855,0.0,1.0
2006-05-03,28.55,29.05,26.9,26.9,39400,18.776877324712,19.105719309383,17.6916987752978,17.6916987752978,59907.1922635173,0.0,1.0
2006-05-04,27.75,28.75,27.4228,28.75,7300,18.2507301492385,18.9084141185804,18.0355359544698,18.9084141185804,11099.5559269968,0.0,1.0
2006-05-05,28.0,28.2,27.75,27.98,13400,18.415151141574,18.5466879354423,18.2507301492385,18.4019974621871,20374.527318049,0.0,1.0
2006-05-08,27.85,28.3,26.8001,27.7,29100,18.3164985461727,18.6124563323765,17.6259961467606,18.2178459507714,44246.1749966586,0.0,1.0
2006-05-09,27.89,28.0,27.4,27.85,6300,18.3428059049463,18.415151141574,18.0205407599688,18.3164985461727,9579.06881370963,0.0,1.0
2006-05-10,28.0,28.85,27.62,28.0,20900,18.415151141574,18.9741825155146,18.165231233224,18.415151141574,31778.1806677032,0.0,1.0
2006-05-11,27.45,28.25,27.37,28.25,5700,18.0534249584359,18.5795721339094,18.0008102408885,18.5795721339094,8666.77654573726,0.0,1.0
2006-05-12,26.7,27.4,26.5,27.2,7300,17.5601619814294,18.0205407599688,17.4286251875611,17.8890039661004,11099.5559269969,0.0,1.0
2006-05-15,27.0,27.15,26.15,26.5,6100,17.757467172232,17.8561197676333,17.1984357982914,17.4286251875611,9274.97139105218,0.0,1.0
2006-05-16,26.65,27.25,26.65,26.99,8300,17.5272777829623,17.9218881645675,17.5272777829623,17.7508903325386,12620.0430402841,0.0,1.0
2006-05-17,25.6259,26.84,25.2,26.5,15800,16.8537436299593,17.6522377371373,16.5736360274166,17.4286251875611,24023.6963899384,0.0,1.0
2006-05-18,24.72,25.5,24.1708,25.5,13800,16.2579477221324,16.7709412182191,15.8967476861698,16.7709412182191,20982.722163364,0.0,1.0
2006-05-19,22.87,24.75,21.0,24.75,30800,15.0412323788499,16.2776782412127,13.8113633561805,16.2776782412127,46831.0030892469,0.0,1.0
2006-05-22,22.15,22.96,21.92,22.62,10700,14.5676999209237,15.1004239360906,14.416432607975,14.8768113865144,16269.2121121734,0.0,1.0
2006-05-23,21.4,23.0,21.01,22.0,5400,14.0744369439172,15.1267312948643,13.8179401958739,14.4690473255224,8210.63041175112,0.0,1.0
2006-05-24,21.15,21.25,20.6,21.01,12700,13.9100159515817,13.9757843485159,13.5482897684437,13.8179401958739,19310.186338748,0.0,1.0
2006-05-25,21.68,24.0,20.75,20.75,5000,14.258588455333,15.7844152642062,13.646942363845,13.646942363845,7602.43556643619,0.0,1.0
2006-05-26,22.15,22.5,21.29,21.29,8600,14.5676999209237,14.7978893101934,14.0020917072896,14.0020917072896,13076.1891742702,0.0,1.0
2006-05-30,23.1,23.9,22.03,22.08,5800,15.1924996917985,15.718646867272,14.4887778446026,14.5216620430697,8818.825257066,0.0,1.0
2006-05-31,25.24,25.24,23.27,23.27,6400,16.5999433861902,16.5999433861902,15.3043059665866,15.3043059665866,9731.11752503835,0.0,1.0
2006-06-01,26.06,26.48,25.17,25.17,3800,17.1392442410506,17.4154715081742,16.5539055083363,16.5539055083363,5777.85103049152,0.0,1.0
2006-06-02,24.83,26.5,24.83,26.5,5700,16.33029295876,17.4286251875611,16.33029295876,17.4286251875611,8666.77654573729,0.0,1.0
2006-06-05,22.5,24.33,22.5,24.21,11900,14.7978893101934,16.0014509740891,14.7978893101934,15.922528897768,18093.7966481181,0.0,1.0
2006-06-06,22.37,22.84,21.72,22.0,6200,14.7123903941789,15.0215018597696,14.2848958141066,14.4690473255224,9427.02010238089,0.0,1.0
2006-06-07,20.78,21.5,20.31,21.38,8400,13.6666728829252,14.1402053408514,13.3575614173345,14.0612832645304,12772.0917516129,0.0,1.0
2006-06-08,20.63,20.99,20.01,20.01,4400,13.646942363845,13.8850858079063,13.2368064324061,13.2368064324061,6651.45331312333,0.12,1.0
2006-06-09,20.61,21.83,20.0,20.0,3000,13.6337121725082,14.4407538440492,13.2301913367377,13.2301913367377,4535.08180440229,0.0,1.0
2006-06-12,20.19,21.27,19.64,19.7,4900,13.3558781544368,14.0703084866206,12.9920478926765,13.0317384666867,7407.3002805237,0.0,1.0
2006-06-13,21.12,21.16,20.35,20.35,8200,13.9710820515951,13.9975424342685,13.4617196851307,13.4617196851307,12395.8902653662,0.0,1.0
2006-06-14,22.13,22.97,20.92,22.97,1200,14.6392067141003,15.1948747502433,13.8387801382277,15.1948747502433,1814.03272176091,0.0,1.0
2006-06-15,22.15,22.15,21.01,21.01,3300,14.652436905437,14.652436905437,13.898315999243,13.898315999243,4988.58998484252,0.0,1.0
2006-06-16,22.76,22.76,21.42,22.5,5500,15.0559577412076,15.0559577412076,14.1695349216461,14.88396525383,8314.31664140415,0.0,1.0
2006-06-19,22.26,23.0,22.12,22.96,12900,14.7252029577891,15.2147200372484,14.6325916184319,15.1882596545749,19500.8517589298,0.0,1.0
2006-06-20,23.18,24.43,21.6,24.43,7500,15.333791759279,16.1606787178252,14.2886066436768,16.1606787178252,11337.7045110057,0.0,1.0
2006-06-21,22.13,23.8,21.2,23.8,4200,14.6392067141003,15.7439276907179,14.024002816942,15.7439276907179,6349.1145261632,0.0,1.0
2006-06-22,21.97,23.55,21.34,23.55,7700,14.5333651834064,15.5785502990087,14.1166141562992,15.5785502990087,11640.0432979659,0.0,1.0
2006-06-23,22.15,22.57,21.97,22.36,6100,14.652436905437,14.9302709235085,14.5333651834064,14.7913539144728,9221.33300228467,0.0,1.0
2006-06-26,22.67,22.67,21.35,22.15,7700,14.9964218801922,14.9964218801922,14.1232292519675,14.652436905437,11640.0432979659,0.0,1.0
2006-06-27,22.39,23.14,22.2,22.77,14000,14.8111992014779,15.3073313766056,14.6855123837789,15.0625728368759,21163.7150872106,0.0,1.0
2006-06-28,21.52,23.29,21.44,22.67,28500,14.2356858783298,15.4065578116311,14.1827651129829,14.9964218801922,43083.2771418217,0.0,1.0
2006-06-29,21.85,22.59,20.74,21.36,324600,14.453984035386,14.9435011148453,13.719708416197,14.1298443476359,490695.851236326,0.0,1.0
2006-06-30,20.83,22.27,20.83,21.9,548500,13.7792442772124,14.7318180534575,13.7792442772124,14.4870595137278,829164.123238214,0.0,1.0
2006-07-03,20.32,22.24,20.07,22.13,68800,13.4418743981255,14.7119727664524,13.2764970064163,14.6392067141003,104004.542714293,0.0,1.0
2006-07-05,20.04,20.74,19.55,20.17,332300,13.2566517194112,13.719708416197,12.9325120316611,13.3426479631,502335.894534293,0.0,1.0
2006-07-06,19.38,20.51,19.24,20.16,58400,12.8200554052989,13.5675612158246,12.7274440659417,13.3360328674316,88282.9257923642,0.0,1.0
2006-07-07,19.53,19.75,19.38,19.38,19300,12.9192818403244,13.0648139450285,12.8200554052989,12.8200554052989,29175.6929416547,0.0,1.0
2006-07-10,20.16,20.3599,19.55,19.75,11100,13.3360328674316,13.4682686298423,12.9325120316611,13.0648139450285,16779.8026762885,0.0,1.0
2006-07-11,20.16,20.3,20.08,20.08,6400,13.3360328674316,13.4286442067888,13.2831121020847,13.2831121020847,9674.84118272489,0.0,1.0
2006-07-12,20.18,20.28,20.02,20.1,7900,13.3492630587684,13.4154140154521,13.2434215280745,13.2963422934214,11942.382084926,0.0,1.0
2006-07-13,19.0,20.06,19.0,20.06,16200,12.5686817699009,13.269881910748,12.5686817699009,13.269881910748,24489.4417437722,0.0,1.0
2006-07-14,19.21,22.96,18.5,18.86,20700,12.7075987789366,15.1882596545749,12.2379269864824,12.4760704305437,31292.0644503757,0.0,1.0
2006-07-17,19.76,20.85,19.2,19.2,21700,13.0714290406969,13.7924744685491,12.7009836832682,12.7009836832682,32803.7583851765,0.0,1.0
2006-07-18,19.84,20.09,18.01,19.7,20000,13.1243498060438,13.2897271977531,11.9137872987323,13.0317384666867,30233.8786960153,0.0,1.0
2006-07-19,20.45,20.86,20.03,20.18,11200,13.5278706418143,13.7990895642175,13.2500366237428,13.3492630587684,16930.9720697686,0.0,1.0
2006-07-20,19.75,20.44,19.55,20.26,51500,13.0648139450285,13.521255546146,12.9325120316611,13.4021838241153,77852.2376422392,0.0,1.0
2006-07-21,18.3,19.38,18.09,19.34,1137000,12.105625073115,12.8200554052989,11.9667080640793,12.7935950226254,1718796.00386847,0.0,1.0
2006-07-24,18.08,18.53,18.06,18.52,38000,11.9600929684109,12.2577722734875,11.9468627770742,12.2511571778191,57444.369522429,0.0,1.0
2006-07-25,18.64,18.81,17.55,18.12,84700,12.3305383258396,12.4429949522018,11.6094928979874,11.9865533510844,128040.476277624,0.0,1.0
2006-07-26,18.43,18.82,18.36,18.82,75100,12.1916213168038,12.4496100478702,12.1453156471252,12.4496100478702,113528.214503537,0.0,1.0
2006-07-27,18.33,18.64,18.07,18.64,29100,12.1254703601201,12.3305383258396,11.9534778727425,12.3305383258396,43990.2935027022,0.0,1.0
2006-07-28,18.6,18.84,18.25,18.25,14900,12.3040779431661,12.462840239207,12.0725495947732,12.0725495947732,22524.2396285313,0.0,1.0
2006-07-31,18.58,18.9,18.36,18.42,78900,12.2908477518294,12.5025308132172,12.1453156471252,12.1850062211355,119272.65145578,0.0,1.0
2006-08-01,18.41,18.98,18.25,18.52,68600,12.1783911254671,12.5554515785641,12.0725495947732,12.2511571778191,103702.203927332,0.0,1.0
2006-08-02,18.5,18.72,18.25,18.48,85400,12.2379269864824,12.3834590911865,12.0725495947732,12.2246967951457,129098.662031985,0.0,1.0
2006-08-03,18.48,18.6,18.29,18.29,25200,12.2246967951457,12.3040779431661,12.0990099774467,12.0990099774467,38094.6871569791,0.0,1.0
2006-08-04,18.94,19.21,18.4999,18.66,172800,12.5289911958906,12.7075987789366,12.2378608355257,12.3437685171763,261220.711933572,0.0,1.0
2006-08-07,19.1,19.1,18.7,18.84,169900,12.6348327265845,12.6348327265845,12.3702288998498,12.462840239207,256836.79952265,0.0,1.0
2006-08-08,18.94,19.1,18.91,18.96,35600,12.5289911958906,12.6348327265845,12.5091459088855,12.5422213872274,53816.3040789072,0.0,1.0
2006-08-09,18.99,19.18,18.91,19.18,122100,12.5620666742325,12.6877534919315,12.5091459088855,12.6877534919315,184577.829439173,0.0,1.0
2006-08-10,18.91,19.04,18.91,19.0,18100,12.5091459088855,12.5951421525743,12.5091459088855,12.5686817699009,27361.6602198938,0.0,1.0
2006-08-11,18.83,18.97,17.9,18.92,40800,12.4562251435386,12.5488364828957,11.8410212463803,12.5157610045539,61677.1125398709,0.0,1.0
2006-08-14,18.98,18.99,18.85,18.95,20800,12.5554515785641,12.5620666742325,12.4694553348753,12.535606291559,31443.2338438558,0.0,1.0
2006-08-15,18.99,19.1,18.92,19.1,22800,12.5620666742325,12.6348327265845,12.5157610045539,12.6348327265845,34466.6217134573,0.0,1.0
2006-08-16,18.93,19.04,18.8,19.0,37700,12.5223761002223,12.5951421525743,12.4363798565335,12.5686817699009,56990.8613419885,0.0,1.0
2006-08-17,19.03,19.1,18.9,18.9,166800,12.588527056906,12.6348327265845,12.5025308132172,12.5025308132172,252150.548324766,0.0,1.0
2006-08-18,19.2,19.24,19.0,19.0,29100,12.7009836832682,12.7274440659417,12.5686817699009,12.5686817699009,43990.2935027022,0.0,1.0
2006-08-21,19.02,19.07,18.77,19.01,14800,12.5819119612376,12.6149874395794,12.4165345695284,12.5752968655692,22373.0702350512,0.0,1.0
2006-08-22,18.91,19.0,18.66,19.0,16600,12.5091459088855,12.5686817699009,12.3437685171763,12.5686817699009,25094.1193176927,0.0,1.0
2006-08-23,18.67,18.99,18.45,18.86,13800,12.3503836128447,12.5620666742325,12.2048515081406,12.4760704305437,20861.3763002505,0.0,1.0
2006-08-24,18.42,18.77,18.17,18.67,12100,12.1850062211355,12.4165345695284,12.0196288294262,12.3503836128447,18291.4966110891,0.0,1.0
2006-08-25,18.53,18.78,18.35,18.35,51200,12.2577722734875,12.4231496651967,12.1387005514569,12.1387005514569,77398.729461799,0.0,1.0
2006-08-28,18.75,18.77,18.36,18.58,15200,12.4033043781916,12.4165345695284,12.1453156471252,12.2908477518294,22977.7478089716,0.0,1.0
2006-08-29,18.74,18.84,18.2,18.8,25400,12.3966892825233,12.462840239207,12.0394741164313,12.4363798565335,38397.0259439392,0.0,1.0
2006-08-30,18.84,18.99,18.28,18.28,11400,12.462840239207,12.5620666742325,12.0923948817783,12.0923948817783,17233.3108567286,0.0,1.0
2006-08-31,18.39,18.84,18.33,18.84,16100,12.1651609341304,12.462840239207,12.1254703601201,12.462840239207,24338.2723502921,0.0,1.0
2006-09-01,18.54,18.77,18.41,18.41,15100,12.2643873691559,12.4165345695284,12.1783911254671,12.1783911254671,22826.5784154914,0.0,1.0
2006-09-05,18.79,18.81,18.6,18.62,21800,12.4297647608651,12.4429949522018,12.3040779431661,12.3173081345028,32954.9277786566,0.0,1.0
2006-09-06,18.63,18.83,18.49,18.65,29500,12.3239232301712,12.4562251435386,12.231311890814,12.3371534215079,44594.9710766224,0.0,1.0
2006-09-07,18.65,18.82,18.6,18.62,9700,12.3371534215079,12.4496100478702,12.3040779431661,12.3173081345028,14663.4311675674,0.0,1.0
2006-09-08,18.55,18.66,18.33,18.61,16500,12.2710024648243,12.3437685171763,12.1254703601201,12.3106930388345,24942.9499242124,0.0,1.0
2006-09-11,18.76,18.83,18.5,18.5,12200,12.40991947386,12.4562251435386,12.2379269864824,12.2379269864824,18442.6660045693,0.0,1.0
2006-09-12,18.73,18.91,18.47,18.71,14800,12.3900741868549,12.5091459088855,12.2180816994773,12.3768439955182,22373.0702350512,0.0,1.0
2006-09-13,18.77,18.77,18.5,18.5,12000,12.4165345695284,12.4165345695284,12.2379269864824,12.2379269864824,18140.3272176091,0.0,1.0
2006-09-14,18.7,18.82,18.56,18.67,11200,12.3702288998498,12.4496100478702,12.2776175604926,12.3503836128447,16930.9720697685,0.0,1.0
2006-09-15,18.31,18.89,18.16,18.79,47500,12.1122401687834,12.4959157175488,12.0130137337579,12.4297647608651,71805.4619030361,0.0,1.0
2006-09-18,18.56,18.71,18.32,18.32,19200,12.2776175604926,12.3768439955182,12.1188552644518,12.1188552644518,29024.5235481746,0.0,1.0
2006-09-19,18.18,18.95,17.69,18.51,36100,12.0262439250946,12.535606291559,11.7021042373445,12.2445420821508,54572.1510463075,0.0,1.0
2006-09-20,17.52,18.61,16.84,18.29,59400,11.5896476109823,12.3106930388345,11.1398211055332,12.0990099774467,89794.6197271648,0.0,1.0
2006-09-21,17.7,17.94,17.3923,17.52,64500,11.7087193330129,11.8674816290538,11.5051728392972,11.5896476109823,97504.258794649,0.0,1.0
2006-09-22,17.27,17.63,17.0,17.63,70400,11.424270219273,11.6624136633343,11.2456626362271,11.6624136633343,106423.253009974,0.0,1.0
2006-09-25,18.08,18.3084,17.24,17.24,57900,11.9600929684109,12.1111817534765,11.4044249322679,11.4044249322679,87527.0788249641,0.0,1.0
2006-09-26,18.25,18.78,18.08,18.08,38000,12.0725495947732,12.4231496651967,11.9600929684109,11.9600929684109,57444.3695224288,0.0,1.0
2006-09-27,18.16,18.17,17.54,18.11,56600,12.105625073115,12.112291166217,11.692327300795,12.0722946076054,84907.3049753319,0.14,1.0
2006-09-28,18.85,19.22,17.93,18.02,68300,12.5655854971486,12.8122309419202,11.9523049317705,12.0122997696879,102458.815014402,0.0,1.0
2006-09-29,18.48,18.83,18.2,18.66,48100,12.318940052377,12.5522533109447,12.1322894455228,12.4389297282118,72156.2079384001,0.0,1.0
2006-10-02,18.47,18.62,18.3,18.48,37600,12.312273959275,12.4122653558041,12.1989503765421,12.318940052377,56404.8527751322,0.0,1.0
2006-10-03,18.54,18.58,18.1,18.3,49500,12.3589366109886,12.3856009833963,12.0656285145034,12.1989503765421,74256.3886268359,0.0,1.0
2006-10-04,18.93,18.98,18.39,18.6261,43200,12.6189142419641,12.6522447074738,12.2589452144596,12.4163316725963,64805.5755288749,0.0,1.0
2006-10-05,19.0,19.0,18.4017,18.99,43400,12.6655768936776,12.6655768936776,12.2667445433888,12.6589108005757,65105.6013415089,0.0,1.0
2006-10-06,19.25,19.4,18.99,19.0,27400,12.832229221226,12.932220617755,12.6589108005757,12.6655768936776,41103.5363308143,0.0,1.0
2006-10-09,19.28,19.34,19.18,19.3,31300,12.8522275005318,12.8922240591434,12.7855665695125,12.8655596867357,46954.0396771711,0.0,1.0
2006-10-10,19.02,19.39,19.0,19.35,23700,12.6789090798815,12.9255545246531,12.6655768936776,12.8988901522454,35553.0587970912,0.0,1.0
2006-10-11,18.88,19.12,18.76,18.89,17600,12.5855837764544,12.7455700109009,12.5055906592312,12.5922498695563,26402.2715117639,0.0,1.0
2006-10-12,19.36,19.36,18.81,18.89,28500,12.9055562453473,12.9055562453473,12.5389211247408,12.5922498695563,42753.6783002995,0.0,1.0
2006-10-13,19.58,19.87,19.15,19.4,28200,13.0522102935899,13.245526993546,12.7655682902067,12.932220617755,42303.639581349,0.0,1.0
2006-10-16,19.12,19.51,18.8101,19.51,26300,12.7455700109009,13.0055476418763,12.5389877856719,13.0055476418763,39453.3943613289,0.0,1.0
2006-10-17,19.1,19.11,18.9,19.11,16000,12.732237824697,12.7389039177989,12.5989159626583,12.7389039177989,24002.0650106944,0.0,1.0
2006-10-18,19.04,19.17,18.81,19.17,28100,12.6922412660854,12.7789004764105,12.5389211247408,12.7789004764105,42153.626675032,0.0,1.0
2006-10-19,19.25,19.4,18.95,19.03,24800,12.832229221226,12.932220617755,12.6322464281679,12.6855751729834,37203.2007665765,0.0,1.0
2006-10-20,19.16,19.36,19.07,19.25,16800,12.7722343833086,12.9055562453473,12.7122395453912,12.832229221226,25202.1682612292,0.0,1.0
2006-10-23,19.05,19.33,18.96,19.09,21700,12.6989073591873,12.8855579660415,12.6389125212699,12.725571731595,32552.8006707544,0.0,1.0
2006-10-24,19.67,20.2,18.55,18.94,68900,13.1122051315073,13.4655080659099,12.3656027040905,12.625580335066,103358.892452303,0.0,1.0
2006-10-25,19.4,19.67,19.0,19.0,39800,12.932220617755,13.1122051315073,12.6655768936776,12.6655768936776,59705.1367141027,0.0,1.0
2006-10-26,19.45,19.7,19.27,19.51,24700,12.9655510832647,13.1322034108131,12.8455614074299,13.0055476418763,37053.1878602597,0.0,1.0
2006-10-27,19.89,20.2,19.45,19.45,41500,13.2588591797499,13.4655080659099,12.9655510832647,12.9655510832647,62255.3561214887,0.0,1.0
2006-10-30,19.6,19.88,19.5,19.7,20900,13.0655424797938,13.252193086648,12.9988815487744,13.1322034108131,31352.6974202196,0.0,1.0
2006-10-31,19.34,19.96,19.26,19.74,33200,12.8922240591434,13.3055218314634,12.838895314328,13.1588677832209,49804.2848971912,0.0,1.0
2006-11-01,22.1,23.35,20.73,20.97,308400,14.7320657552777,15.5653273930196,13.8188110003125,13.9787972347589,462639.803081135,0.0,1.0
2006-11-02,22.87,23.94,21.95,21.95,136500,15.2453549241267,15.9586268860338,14.6320743587486,14.6320743587486,204767.617122487,0.0,1.0
2006-11-03,23.21,23.77,22.89,23.0,41700,15.4720020895925,15.8453033033009,15.2586871103306,15.3320141344519,62555.3819341225,0.0,1.0
2006-11-06,22.83,23.75,22.49,23.36,114100,15.218690551719,15.831971117097,14.9920433862531,15.5719934861215,171164.726107514,0.0,1.0
2006-11-07,22.75,23.7,22.69,22.79,68500,15.1653618069035,15.7986406515874,15.1253652482919,15.1920261793112,102758.840827035,0.0,1.0
2006-11-08,23.0,23.0,22.68,22.68,25500,15.3320141344519,15.3320141344519,15.1186991551899,15.1186991551899,38253.2911107942,0.0,1.0
2006-11-09,23.42,23.55,22.8,23.03,42700,15.6119900447332,15.6986492550583,15.1986922724132,15.3520124137577,64055.5109972907,0.0,1.0
2006-11-10,24.56,24.6,23.48,23.48,56200,16.3719246583538,16.3985890307616,15.6519866033448,15.6519866033448,84307.2533500644,0.0,1.0
2006-11-13,24.87,25.26,24.58,24.58,43800,16.5785735445138,16.8385511754893,16.3852568445577,16.3852568445577,65705.6529667762,0.0,1.0
2006-11-14,25.47,25.75,24.59,24.97,117800,16.97853913063,17.1651897374842,16.3919229376596,16.6452344755332,176715.203641237,0.0,1.0
2006-11-15,25.62,26.0,25.357,25.54,45900,17.078530527159,17.3318420650325,16.9032122785781,17.0252017823435,68855.9239994297,0.0,1.0
2006-11-16,26.0,26.25,25.5,25.8,27100,17.3318420650325,17.4984943925809,16.9985374099358,17.1985202029938,40653.4976118638,0.0,1.0
2006-11-17,26.45,26.62,25.62,26.0,56900,17.6318162546196,17.7451398373525,17.078530527159,17.3318420650325,85357.3436942824,0.0,1.0
2006-11-20,26.34,26.57,25.97,26.53,83100,17.5584892304983,17.7118093718429,17.3118437857267,17.6851449994351,124660.725149295,0.0,1.0
2006-11-21,27.58,27.66,26.25,26.25,59200,18.3850847751384,18.4384135199538,17.4984943925809,17.4984943925809,88807.6405395693,0.0,1.0
2006-11-22,27.5,27.68,27.15,27.68,27900,18.3317560303229,18.4517457061577,18.0984427717551,18.4517457061577,41853.6008623984,0.0,1.0
2006-11-24,28.0,28.0,27.42,27.5,18600,18.6650606854197,18.6650606854197,18.2784272855074,18.3317560303229,27902.4005749322,0.0,1.0
2006-11-27,27.76,28.9993,27.68,27.86,120100,18.5050744509732,19.3312033690961,18.4517457061577,18.5717353819926,180165.500486525,0.0,1.0
2006-11-28,28.31,28.43,27.75,27.75,55900,18.8717095715797,18.9517026888029,18.4984083578713,18.4984083578713,83857.2146311136,0.0,1.0
2006-11-29,29.96,29.99,28.4,28.4,68800,19.971614933399,19.9916132127048,18.9317044094971,18.9317044094971,103208.879545986,0.0,1.0
2006-11-30,28.4,29.92,28.18,29.89,98800,18.9317044094971,19.9449505609913,18.7850503612545,19.9249522816855,148212.751441038,0.0,1.0
2006-12-01,28.97,29.14,27.6,28.56,72100,19.3116717163074,19.4249952990403,18.3984169613422,19.0383618991281,108159.305454442,0.0,1.0
2006-12-04,28.61,29.0,28.31,29.0,85900,19.0716923646377,19.3316699956132,18.8717095715797,19.3316699956132,128861.086526166,0.0,1.0
2006-12-05,28.5,28.58,28.1,28.58,67500,18.9983653405164,19.0516940853319,18.731721616439,19.0516940853319,101258.711763867,0.0,1.0
2006-12-06,28.4,28.83,28.26,28.45,107900,18.9317044094971,19.2183464128803,18.83837910607,18.9650348750068,161863.925915871,0.0,1.0
2006-12-07,27.32,28.49,26.76,28.49,94900,18.211766354488,18.9916992474145,17.8384651407796,18.9916992474145,142362.248094682,0.0,1.0
2006-12-08,27.34,27.74,27.19,27.19,21100,18.2250985406919,18.4917422647693,18.1251071441629,18.1251071441629,31652.7232328533,0.0,1.0
2006-12-11,27.39,28.03,27.15,27.21,59100,18.2584290062016,18.6850589647255,18.0984427717551,18.1384393303667,88657.6276332526,0.0,1.0
2006-12-12,27.62,28.04,27.05,27.46,44800,18.4117491475461,18.6917250578274,18.0317818407358,18.3050916579151,67205.7820299445,0.0,1.0
2006-12-13,27.86,28.27,27.42,27.79,66800,18.5717353819926,18.8450451991719,18.2784272855074,18.525072730279,100208.621419649,0.0,1.0
2006-12-14,28.78,29.47,27.97,28.02,326900,19.1850159473706,19.6449763714042,18.6450624061139,18.6783928716235,490392.190749752,0.0,1.0
2006-12-15,28.88,29.49,28.42,29.49,112600,19.25167687839,19.6583085576081,18.945036595701,19.6583085576081,168914.532512762,0.0,1.0
2006-12-18,29.01,29.19,28.68,29.0,106900,19.3383360887152,19.45832576455,19.1183550163513,19.3316699956132,160363.796852702,0.0,1.0
2006-12-19,28.96,29.03,28.43,29.0,55500,19.3050056232055,19.351668274919,18.9517026888029,19.3316699956132,83257.1630058463,0.0,1.0
2006-12-20,28.87,29.47,28.76,28.92,35200,19.2450107852881,19.6449763714042,19.1716837611668,19.2783412507977,52804.5430235277,0.0,1.0
2006-12-21,28.6,29.07,28.42,28.95,20000,19.0650262715358,19.3783326473268,18.945036595701,19.2983395301035,30002.5812633681,0.0,1.0
2006-12-22,29.12,29.12,28.65,28.65,10900,19.4116631128364,19.4116631128364,19.0983567370455,19.0983567370455,16351.4067885356,0.0,1.0
2006-12-26,29.02,29.48,28.87,29.12,35100,19.3450021818171,19.6516424645061,19.2450107852881,19.4116631128364,52654.5301172109,0.0,1.0
2006-12-27,28.85,29.31,28.77,29.15,40100,19.3250039025113,19.6331322143018,19.271416370026,19.5259571493312,59864.670963904,0.14,1.0
2006-12-28,28.6,29.0,28.52,28.76,53600,19.1575428634947,19.4254805259212,19.1039553310094,19.2647179284653,80018.612560231,0.0,1.0
2006-12-29,29.3,29.3,28.61,28.718,54400,19.6264337727411,19.6264337727411,19.1642413050554,19.2365844739105,81212.9202103836,0.0,1.0
2007-01-03,30.8,31.31,28.74,29.3,234600,20.6312000068405,20.9728205264343,19.251321045344,19.6264337727411,350230.718407279,0.0,1.0
2007-01-04,31.12,31.99,30.58,31.29,195000,20.8455501367817,21.4283145525593,20.4838342925059,20.9594236433129,291112.48972472,0.0,1.0
2007-01-05,30.62,31.16,30.5401,31.1,70700,20.5106280587485,20.8723439030243,20.4571075106788,20.8321532536603,105546.938582245,0.0,1.0
2007-01-08,31.33,31.5,30.57,30.73,69600,20.9862174095556,21.1000909160868,20.4771358509452,20.5843109159158,103904.765563285,0.0,1.0
2007-01-09,31.38,31.62,30.99,31.18,59900,21.0197096173589,21.1804722148148,20.7584703964931,20.8857407861456,89423.7853051834,0.0,1.0
2007-01-10,30.9,31.3,30.64,31.26,52000,20.6981844224471,20.9661220848736,20.5240249418699,20.9393283186309,77629.9972599255,0.0,1.0
2007-01-11,30.86,31.42,30.67,31.09,104900,20.6713906562044,21.0465033836015,20.5441202665519,20.8254548120997,156603.590626273,0.0,1.0
2007-01-12,30.9,30.95,30.8,30.95,67300,20.6981844224471,20.7316766302504,20.6312000068405,20.7316766302504,100471.131069096,0.0,1.0
2007-01-16,30.81,31.0,30.77,30.96,80700,20.6378984484011,20.7651688380537,20.6111046821585,20.7383750718111,120475.784209154,0.0,1.0
2007-01-17,30.18,30.89,30.14,30.85,62200,20.2158966300794,20.6914859808864,20.1891028638367,20.6646922146438,92857.4197993724,0.0,1.0
2007-01-18,27.63,30.24,27.14,30.24,167800,18.5077940321105,20.2560872794434,18.179570395638,20.2560872794434,250506.029619528,0.0,1.0
2007-01-19,27.41,28.0,26.11,27.63,203600,18.3604283177759,18.755636369855,17.4896309148898,18.5077940321105,303951.296963862,0.0,1.0
2007-01-22,25.76,27.65,25.32,27.33,157000,17.2551854602666,18.5211909152318,16.9604540315974,18.3068407852906,234382.876342467,0.0,1.0
2007-01-23,26.6,26.8,25.83,25.84,164400,17.8178545513622,17.9518233825755,17.3020745511912,17.3087729927519,245430.22210638,0.0,1.0
2007-01-24,28.0224,28.35,26.27,26.7,219000,18.7706408789509,18.9900818244782,17.5968059798604,17.8848389669688,326941.719229301,0.0,1.0
2007-01-25,29.05,29.37,27.78,27.94,105300,19.4589727337245,19.6733228636657,18.6082706555204,18.715445720491,157200.744451349,0.0,1.0
2007-01-26,29.39,29.4,28.59,29.0,68700,19.6867197467871,19.6934181883477,19.1508444219341,19.4254805259212,102561.169456863,0.0,1.0
2007-01-29,30.71,31.2,29.25,29.42,99100,20.5709140327945,20.899137669267,19.5929415649378,19.706815071469,147944.860162666,0.0,1.0
2007-01-30,31.0,31.01,30.3,30.63,66800,20.7651688380537,20.7718672796144,20.2962779288073,20.5173265003092,99724.6887877505,0.0,1.0
2007-01-31,30.04,30.98,29.64,30.9,61000,20.1221184482301,20.7517719549324,19.8541807858036,20.6981844224471,91065.9583241434,0.0,1.0
2007-02-01,30.08,30.73,29.94,30.15,42900,20.1489122144728,20.5843109159158,20.0551340326235,20.1958013053974,64044.7477394384,0.0,1.0
2007-02-02,31.03,31.07,30.15,30.15,107500,20.7852641627357,20.8120579289784,20.1958013053974,20.1958013053974,160485.090489269,0.0,1.0
2007-02-05,30.76,31.56,30.68,30.88,51400,20.6044062405978,21.1402815654508,20.5508187081125,20.6847875393258,76734.266522311,0.0,1.0
2007-02-06,30.9,31.05,30.73,30.74,31300,20.6981844224471,20.798661045857,20.5843109159158,20.5910093574765,46727.2868122244,0.0,1.0
2007-02-07,30.5,31.09,30.5,30.78,47400,20.4302467600206,20.8254548120997,20.4302467600206,20.6178031237191,70762.7282715474,0.0,1.0
2007-02-08,30.6,30.8,30.23,30.58,25900,20.4972311756272,20.6312000068405,20.2493888378827,20.4838342925059,38665.7101736937,0.0,1.0
2007-02-09,30.03,30.99,29.9,30.58,26100,20.1154200066695,20.7584703964931,20.0283402663808,20.4838342925059,38964.2870862317,0.0,1.0
2007-02-12,29.34,30.09,29.0,30.0,63700,19.6532275389837,20.1556106560334,19.4254805259212,20.0953246819875,95096.7466434089,0.0,1.0
2007-02-13,30.55,31.0,29.4,29.4,54200,20.4637389678239,20.7651688380537,19.6934181883477,19.6934181883477,80914.3432978454,0.0,1.0
2007-02-14,30.0,30.6499,29.98,30.51,31600,20.0953246819875,20.5306563990149,20.0819277988661,20.4369452015813,47175.1521810316,0.0,1.0
2007-02-15,30.91,31.0,30.06,30.2301,102500,20.7048828640078,20.7651688380537,20.1355153313514,20.2494558222983,153020.667675814,0.0,1.0
2007-02-16,30.92,31.2,30.87,30.91,40800,20.7115813055684,20.899137669267,20.6780890977651,20.7048828640078,60909.6901577877,0.0,1.0
2007-02-20,30.64,31.22,30.54,31.0,68200,20.5240249418699,20.9125345523883,20.4570405262632,20.7651688380537,101814.727175517,0.0,1.0
2007-02-21,29.6545,30.66,29.16,30.66,71100,19.8638935260666,20.5374218249912,19.5326555908918,20.5374218249912,106144.092407321,0.0,1.0
2007-02-22,30.36,30.49,29.55,29.62,44300,20.3364685781713,20.4235483184599,19.7938948117577,19.8407839026823,66134.7861272058,0.0,1.0
2007-02-23,29.62,30.36,29.24,30.36,69500,19.8407839026823,20.3364685781713,19.5862431233771,20.3364685781713,103755.477107016,0.0,1.0
2007-02-26,29.58,29.62,29.0,29.51,57000,19.8139901364396,19.8407839026823,19.4254805259212,19.767101045515,85094.42007338,0.0,1.0
2007-02-27,27.12,30.41,26.48,29.1,78900,18.1661735125167,20.3699607859746,17.7374732526343,19.4924649415278,117788.59199631,0.0,1.0
2007-02-28,28.2,28.26,26.04,27.0,71000,18.8896052010682,18.9297958504322,17.4427418239651,18.0857922137887,105994.803951052,0.0,1.0
2007-03-01,28.33,28.84,27.99,27.99,30300,18.9766849413568,19.3183054609506,18.7489379282943,18.7489379282943,45234.4022495336,0.0,1.0
2007-03-02,25.34,27.69,24.64,27.48,507700,16.9738509147187,18.5479846814744,16.5049600054724,18.4073174087005,757937.492478159,0.0,1.0
2007-03-05,24.46,25.3,24.41,25.16,232200,16.3843880573804,16.9470571484761,16.3508958495771,16.8532789666268,346647.795456822,0.0,1.0
2007-03-06,23.73,25.11,23.71,24.71,122500,15.8954018234521,16.8197867588235,15.8820049403308,16.551849096397,182878.358929632,0.0,1.0
2007-03-07,25.15,25.39,23.75,23.79,147800,16.8465805250662,17.0073431225221,15.9087987065734,15.9355924728161,220648.338365711,0.0,1.0
2007-03-08,25.39,25.53,24.8,25.2,85600,17.0073431225221,17.1011213043713,16.612135070443,16.8800727328695,127790.918566339,0.0,1.0
2007-03-09,25.23,25.36,24.56,25.34,66000,16.9001680575515,16.9872477978401,16.4513724729871,16.9738509147187,98530.3811375975,0.0,1.0
2007-03-12,26.99,27.21,25.73,25.77,93100,18.0790937722281,18.2264594865626,17.2350901355846,17.2618839018272,138987.55278652,0.0,1.0
2007-03-13,25.81,26.88,25.63,26.88,45100,17.2886776680699,18.0054109150608,17.168105719978,18.0054109150608,67329.0937773584,0.0,1.0
2007-03-14,25.65,25.77,25.23,25.66,44500,17.1815026030993,17.2618839018272,16.9001680575515,17.1882010446599,66433.3630397439,0.0,1.0
2007-03-15,25.52,25.65,25.37,25.65,26900,17.0944228628107,17.1815026030993,16.9939462394007,17.1815026030993,40158.5947363845,0.0,1.0
2007-03-16,25.58,25.67,25.3,25.51,92800,17.1346135121746,17.1948994862206,16.9470571484761,17.08772442125,138539.687417714,0.0,1.0
2007-03-19,25.38,25.6,25.29,25.6,39400,17.0006446809614,17.148010395296,16.9403587069154,17.148010395296,58819.6517700204,0.0,1.0
2007-03-20,25.99,26.1,25.32,25.46,47500,17.4092496161618,17.4829324733291,16.9604540315974,17.0542322134467,70912.0167278166,0.0,1.0
2007-03-21,26.16,26.26,25.91,25.92,56900,17.5231231226931,17.5901075382997,17.3556620836765,17.3623605252372,84945.1316171106,0.0,1.0
2007-03-22,26.46,26.61,26.01,26.1,75900,17.7240763695129,17.8245529929229,17.4226464992831,17.4829324733291,113309.938308238,0.0,1.0
2007-03-23,26.4,26.54,26.26,26.38,82000,17.683885720149,17.7776639019982,17.5901075382997,17.6704888370276,122416.534140652,0.0,1.0
2007-03-26,26.23,26.51,26.12,26.42,33800,17.5700122136177,17.7575685773163,17.4963293564504,17.6972826032703,50459.4982189516,0.0,1.0
2007-03-27,26.36,26.5,26.16,26.3,73900,17.6570919539063,17.7508701357556,17.5231231226931,17.6169013045423,110324.169182856,0.0,1.0
2007-03-28,26.03,27.09,25.8309,27.09,52900,17.5298215642537,18.2436752276463,17.3957382959693,18.2436752276463,78551.113310127,0.14,1.0
2007-03-29,25.71,26.14,25.65,26.1,36700,17.3143185715314,17.603900718002,17.273911760396,17.5769628439117,54495.7629202583,0.0,1.0
2007-03-30,26.13,26.17,25.35,25.7,63000,17.5971662494794,17.6241041235697,17.0718777047189,17.3075841030089,93548.5848494897,0.0,1.0
2007-04-02,25.7,26.15,25.5,26.15,59400,17.3075841030089,17.6106351865246,17.1728947325574,17.6106351865246,88202.9514295185,0.0,1.0
2007-04-03,25.99,26.17,25.43,25.79,68600,17.5028836901634,17.6241041235697,17.1257534528994,17.368194319712,101864.014613889,0.0,1.0
2007-04-04,26.01,26.7099,25.5,26.07,65100,17.5163526272086,17.9876980791034,17.1728947325574,17.556759438344,96666.871011139,0.0,1.0
2007-04-05,26.31,26.45,25.88,25.88,49500,17.7183866828857,17.8126692422017,17.4288045364152,17.4288045364152,73502.459524599,0.0,1.0
2007-04-09,26.5,26.73,26.13,26.31,80800,17.8463415848146,18.0012343608337,17.5971662494794,17.7183866828857,119979.772314901,0.0,1.0
2007-04-10,25.83,26.59,25.72,26.58,109800,17.3951321938023,17.9069518015177,17.321053040054,17.9002173329952,163041.81930911,0.0,1.0
2007-04-11,25.57,25.86,25.41,25.85,99400,17.2200360122154,17.41533559937,17.1122845158543,17.4086011308474,147598.878318084,0.0,1.0
2007-04-12,25.79,26.24,25.41,25.49,91200,17.368194319712,17.6712454032277,17.1122845158543,17.1661602640349,135422.713305928,0.0,1.0
2007-04-13,26.15,26.3,25.52,25.75,65300,17.6106351865246,17.7116522143632,17.1863636696026,17.3412564456217,96963.8506455819,0.0,1.0
2007-04-16,26.15,26.75,26.04,26.2,67100,17.6106351865246,18.0147032978789,17.5365560327763,17.6443075291374,99636.6673555673,0.0,1.0
2007-04-17,25.94,26.52,25.88,26.07,32800,17.4692113475506,17.8598105218597,17.4288045364152,17.556759438344,48704.660048623,0.0,1.0
2007-04-18,25.74,26.15,25.5,25.79,20900,17.3345219770992,17.6106351865246,17.1728947325574,17.368194319712,31034.371799275,0.0,1.0
2007-04-19,25.59,25.75,25.04,25.56,24300,17.2335049492606,17.3412564456217,16.8631091805191,17.2133015436929,36083.025584803,0.0,1.0
2007-04-20,25.56,25.95,25.3,25.51,37700,17.2133015436929,17.4759458160732,17.038205362106,17.17962920108,55980.6610924722,0.0,1.0
2007-04-23,25.33,25.72,25.33,25.47,27000,17.0584087676737,17.321053040054,17.0584087676737,17.1526913269897,40092.2506497812,0.0,1.0
2007-04-24,25.8899,26.07,25.3,25.4,180800,17.4354716602525,17.556759438344,17.038205362106,17.1055500473317,268469.589536313,0.0,1.0
2007-04-25,25.74,26.19,25.68,26.18,57600,17.3345219770992,17.6375730606149,17.2941151659637,17.6308385920923,85530.134719533,0.0,1.0
2007-04-26,26.09,26.64,25.75,25.75,37700,17.5702283753892,17.9406241441306,17.3412564456217,17.3412564456217,55980.6610924721,0.0,1.0
2007-04-27,25.47,26.38,25.43,26.07,40000,17.1526913269897,17.7655279625437,17.1257534528994,17.556759438344,59395.9268885648,0.0,1.0
2007-04-30,25.24,25.95,25.09,25.3,55900,16.9977985509706,17.4759458160732,16.896781523132,17.038205362106,83005.8078267691,0.0,1.0
2007-05-01,25.61,25.69,25.05,25.15,53200,17.2469738863057,17.3008496344863,16.8698436490417,16.9371883342674,78996.5827617912,0.0,1.0
2007-05-02,25.64,26.7,25.46,25.69,79700,17.2671772918734,17.981030955266,17.1459568584672,17.3008496344863,118346.384325466,0.0,1.0
2007-05-03,25.67,25.82,25.17,25.64,127200,17.2873806974412,17.3883977252797,16.9506572713126,17.2671772918734,188879.047505635,0.0,1.0
2007-05-04,26.32,28.41,25.83,27.38,149700,17.7251211514083,19.1326250726258,17.3951321938023,18.4389748148009,222289.256380454,0.0,1.0
2007-05-07,27.72,28.5,27.56,27.89,156100,18.6679467445683,19.1932352893289,18.5601952482072,18.782432709452,231792.604682624,0.0,1.0
2007-05-08,28.48,28.5,27.55,27.89,62800,19.1797663522838,19.1932352893289,18.5534607796846,18.782432709452,93251.6052150464,0.0,1.0
2007-05-09,27.61,28.4336,27.59,28.31,39100,18.59386759082,19.148518418339,18.5803986537749,19.0652803874,58059.5185335721,0.0,1.0
2007-05-10,28.22,28.5,27.01,27.48,108800,19.0046701706969,19.1932352893289,18.1897994794657,18.5063195000266,161556.921136896,0.0,1.0
2007-05-11,27.8,28.6,27.74,28.5,41100,18.7218224927489,19.2605799745546,18.6814156816135,19.1932352893289,61029.3148780002,0.0,1.0
2007-05-14,27.74,28.5,27.68,28.0,55800,18.6814156816135,19.1932352893289,18.641008870478,18.8565118632003,82857.3180095476,0.0,1.0
2007-05-15,27.77,27.96,27.17,27.63,51500,18.7016190871812,18.82957398911,18.2975509758269,18.6073365278652,76472.255869027,0.0,1.0
2007-05-16,26.98,27.82,26.71,27.82,43100,18.169596073898,18.735291429794,17.9877654237886,18.735291429794,63999.1112224286,0.0,1.0
2007-05-17,25.78,27.08,25.25,26.99,146500,17.3614598511894,18.2369407591237,17.0045330194932,18.1763305424206,217537.582229369,0.0,1.0
2007-05-18,26.05,26.34,25.4899,25.91,76400,17.5432905012989,17.7385900884534,17.1660929193496,17.4490079419829,113446.220357158,0.0,1.0
2007-05-21,26.88,27.03,25.97,25.97,48100,18.1022513886723,18.2032684165109,17.4894147531183,17.4894147531183,71423.6020834991,0.0,1.0
2007-05-22,27.34,27.7,26.7,26.76,34800,18.4120369407106,18.6544778075232,17.981030955266,18.0214377664015,51674.4563930513,0.0,1.0
2007-05-23,27.29,28.25,27.196,27.48,41700,18.3783645980977,19.0248735762646,18.3150605939856,18.5063195000266,61920.2537813289,0.0,1.0
2007-05-24,27.19,28.37,27.1,27.4,42000,18.311019912872,19.1056871985355,18.2504096961689,18.452443751846,62365.7232329931,0.0,1.0
2007-05-25,27.77,28.47,27.41,27.41,47300,18.7016190871812,19.1730318837612,18.4591782203686,18.4591782203686,70235.6835457277,0.0,1.0
2007-05-29,28.4,28.42,27.91,27.96,48000,19.1258906041032,19.1393595411483,18.7959016464972,18.82957398911,71275.1122662776,0.0,1.0
2007-05-30,28.1,28.31,27.84,28.26,17100,18.923856548426,19.0652803874,18.7487603668392,19.0316080447872,25391.7587448615,0.0,1.0
2007-05-31,28.37,28.6,27.99,28.13,30500,19.1056871985355,19.2605799745546,18.8497773946778,18.9440599539938,45289.3942525305,0.0,1.0
2007-06-01,28.23,28.828,27.671,28.76,33900,19.0114046392195,19.4141258568693,18.6349478488077,19.3683314709158,50338.0480380585,0.0,1.0
2007-06-04,28.37,28.74,27.88,27.88,45700,19.1056871985355,19.3548625338706,18.7756982409295,18.7756982409295,67859.8464701851,0.0,1.0
2007-06-05,27.91,28.5,27.73,28.33,36900,18.7959016464972,19.1932352893289,18.6746812130909,19.0787493244452,54792.7425547009,0.0,1.0
2007-06-06,27.33,28.2,26.95,27.81,53600,18.405302472188,18.9912012336518,18.1493926683303,18.7285569612715,79590.5420306769,0.0,1.0
2007-06-07,27.01,27.48,26.85,27.23,81300,18.1897994794657,18.5063195000266,18.0820479831046,18.3379577869623,120722.221401008,0.0,1.0
2007-06-08,27.1,27.45,26.95,27.03,46900,18.2504096961689,18.4861160944589,18.1493926683303,18.2032684165109,69641.7242768421,0.0,1.0
2007-06-11,26.96,27.16,26.9,27.03,87200,18.1561271368529,18.2908165073043,18.1157203257175,18.2032684165109,129483.120617071,0.0,1.0
2007-06-12,26.98,27.26,26.83,26.83,75500,18.169596073898,18.35816119253,18.0685790460595,18.0685790460595,112109.812002166,0.0,1.0
2007-06-13,26.94,27.41,26.52,27.0,49900,18.1426581998077,18.4591782203686,17.8598105218597,18.1830650109432,74096.4187934847,0.0,1.0
2007-06-14,27.5,27.64,26.9,27.02,56900,18.5197884370717,18.6140709963878,18.1157203257175,18.1965339479883,84490.7059989836,0.0,1.0
2007-06-15,28.13,28.66,27.78,27.96,92900,18.9440599539938,19.30098678569,18.7083535557038,18.82957398911,137947.040198691,0.0,1.0
2007-06-18,28.89,29.28,27.72,28.08,71100,19.4558795617092,19.7185238340895,18.6679467445683,18.9103876113809,105576.260044424,0.0,1.0
2007-06-19,28.75,29.01,28.4,28.82,49400,19.3615970023932,19.5366931839801,19.1258906041032,19.4087382820512,73353.9697073774,0.0,1.0
2007-06-20,28.57,29.3,28.41,28.87,72500,19.2403765689869,19.7319927711346,19.1326250726258,19.4424106246641,107655.117485524,0.0,1.0
2007-06-21,28.0,28.86,27.97,28.54,54300,18.8565118632003,19.4356761561415,18.8363084576326,19.2201731634192,80629.9707512267,0.0,1.0
2007-06-22,27.73,28.51,27.37,28.06,427700,18.6746812130909,19.1999697578515,18.4322403462783,18.8969186743358,635090.948255978,0.0,1.0
2007-06-25,27.59,28.44,27.54,27.65,69000,18.5803986537749,19.1528284781935,18.546726311162,18.6208054649103,102457.973882774,0.0,1.0
2007-06-26,28.34,28.92,27.62,27.73,48400,19.0854837929678,19.4760829672769,18.6006020593426,18.6746812130909,71869.0715351632,0.0,1.0
2007-06-27,29.69,29.74,27.77,28.3,72500,20.0889196028309,20.1227507237518,18.7898045594683,19.1484144412299,107149.863833228,0.14,1.0
2007-06-28,28.88,29.78,28.55,29.74,41700,19.5408554439123,20.1498156204885,19.3175700458344,20.1227507237518,61629.6458185603,0.0,1.0
2007-06-29,28.64,29.0,28.35,29.0,56000,19.378466063492,19.6220501341225,19.1822455621508,19.6220501341225,82764.0327539417,0.0,1.0
2007-07-02,29.48,30.26,28.82,29.0,80300,19.9468288949631,20.4745943813292,19.5002580988072,19.6220501341225,118677.711252527,0.0,1.0
2007-07-03,29.29,30.09,29.26,29.59,56600,19.8182706354637,20.3595685701981,19.7979719629112,20.0212573609891,83650.790247734,0.0,1.0
2007-07-05,29.6,29.75,28.86,29.35,40900,20.0280235851733,20.129516947936,19.527322995544,19.8588679805688,60447.3024935038,0.0,1.0
2007-07-06,29.83,30.42,29.19,29.6,31400,20.1836467414094,20.5828539682761,19.7506083936219,20.0280235851733,46406.9755084603,0.0,1.0
2007-07-09,29.53,29.93,29.35,29.93,34400,19.980660015884,20.2513089832512,19.8588679805688,20.2513089832512,50840.7629774214,0.0,1.0
2007-07-10,28.53,29.29,28.48,29.18,85000,19.304037597466,19.8182706354637,19.2702064765451,19.7438421694377,125623.978287233,0.0,1.0
2007-07-11,28.5,28.6,28.036,28.45,39600,19.2837389249135,19.3514011667553,18.9697861227675,19.2499078039926,58525.9945902873,0.0,1.0
2007-07-12,28.97,28.97,28.08,28.67,24900,19.6017514615699,19.6017514615699,18.9995575091779,19.3987647360445,36800.4359923777,0.0,1.0
2007-07-13,28.67,28.95,28.27,28.84,32700,19.3987647360445,19.5882190132016,19.1281157686773,19.5137905471756,48328.2834116768,0.0,1.0
2007-07-16,27.97,28.7,27.94,28.64,32000,18.9251290431519,19.4190634085971,18.9048303705994,19.378466063492,47293.7330022525,0.0,1.0
2007-07-17,27.89,28.24,27.54,27.92,34000,18.8709992496785,19.1078170961248,18.6341814032322,18.891297922231,50249.5913148932,0.0,1.0
2007-07-18,27.41,27.81,27.0,27.81,47300,18.5462204888378,18.816869456205,18.2688052972865,18.816869456205,69906.0490939545,0.0,1.0
2007-07-19,28.56,28.61,27.52,27.71,30800,19.3243362700186,19.3581673909395,18.6206489548638,18.7492072143632,45520.2180146679,0.0,1.0
2007-07-20,28.06,28.5,27.2,28.5,51700,18.9860250608095,19.2837389249135,18.4041297809701,19.2837389249135,76408.9373817643,0.0,1.0
2007-07-23,28.3,28.95,28.14,28.2,31400,19.1484144412299,19.5882190132016,19.040154854283,19.0807521993881,46406.9755084601,0.0,1.0
2007-07-24,27.47,28.89,27.26,28.24,78500,18.5868178339429,19.5476216680965,18.4447271260751,19.1078170961248,116017.438771151,0.0,1.0
2007-07-25,27.55,27.84,27.09,27.63,43300,18.6409476274164,18.8371681287576,18.3297013149441,18.6950774208898,63994.3324686727,0.0,1.0
2007-07-26,25.9,28.24,25.39,27.18,62300,17.5245206370266,19.1078170961248,17.1794432036334,18.3905973326017,92074.9864387603,0.0,1.0
2007-07-27,24.07,26.815,24.0,26.11,59100,16.2863016113217,18.1436301498791,16.2389380420324,17.6666113448944,87345.6131385347,0.0,1.0
2007-07-30,25.04,25.37,24.07,24.15,78800,16.9426253571871,17.1659107552651,16.2863016113217,16.3404314047951,116460.817518047,0.0,1.0
2007-07-31,29.18,30.09,27.29,27.9,157600,19.7438421694377,20.3595685701981,18.4650257986277,18.8777654738627,232921.635036094,0.0,1.0
2007-08-01,29.66,30.92,29.0401,29.91,154000,20.0686209302784,20.9211651774851,19.6491826931011,20.2377765348829,227601.090073339,0.0,1.0
2007-08-02,29.73,30.33,29.01,29.82,73300,20.1159844995676,20.5219579506185,19.6288163583067,20.1768805172253,108332.207158285,0.0,1.0
2007-08-03,28.73,29.93,28.5501,29.81,115300,19.4393620811496,20.2513089832512,19.3176377080762,20.1701142930411,170405.231723741,0.0,1.0
2007-08-06,29.48,30.0,28.74,29.5,177000,19.9468288949631,20.2986725525405,19.4461283053338,19.9603613433315,261593.460668709,0.0,1.0
2007-08-07,30.74,31.92,29.1,29.33,166600,20.7993731421698,21.5977875959031,19.6897123759643,19.8453355322004,246222.997442977,0.0,1.0
2007-08-08,27.88,31.77,26.06,31.14,320600,18.8642330254943,21.4962942331404,17.6327802239735,21.070022109537,473824.087516317,0.0,1.0
2007-08-09,26.49,27.87,25.5,27.87,242900,17.9237278638933,18.8574668013101,17.2538716696594,18.8574668013101,358988.992070221,0.0,1.0
2007-08-10,27.9,29.68,26.05,26.42,183600,18.8777654738627,20.0821533786467,17.6260139997893,17.876364294604,271347.793100423,0.0,1.0
2007-08-13,30.23,31.32,26.92,28.16,231600,20.4542957087766,21.1918141448523,18.214675503813,19.0536873026514,342288.392603803,0.0,1.0
2007-08-14,29.77,30.65,29.1801,30.42,104300,20.1430493963044,20.7384771245122,19.7439098316796,20.5828539682761,154148.011004216,0.0,1.0
2007-08-15,28.63,30.19,28.49,29.86,92100,19.3716998393078,20.4272308120399,19.2769727007293,20.203945413962,136117.275297108,0.0,1.0
2007-08-16,30.4,30.44,27.51,28.64,110600,20.5693215199077,20.5963864166444,18.6138827306796,19.378466063492,163458.964689035,0.0,1.0
2007-08-17,29.87,31.53,29.0,31.53,76200,20.2107116381462,21.3339048527201,19.6220501341225,21.3339048527201,112618.201711613,0.0,1.0
2007-08-20,30.52,30.73,29.56,30.03,67800,20.6505162101179,20.7926069179857,20.0009586884366,20.318971225093,100203.596798522,0.0,1.0
2007-08-21,30.79,31.34,30.13,30.64,55900,20.8332042630907,21.2053465932206,20.3866334669348,20.731710900328,82616.2398383098,0.0,1.0
2007-08-22,30.68,31.41,30.41,31.03,120700,20.7587757970648,21.2527101625099,20.5760877440919,20.9955936435111,178386.04916787,0.0,1.0
2007-08-23,30.78,31.61,30.43,30.87,61600,20.8264380389066,21.3880346461935,20.5896201924603,20.8873340565642,91040.4360293357,0.0,1.0
2007-08-24,29.76,30.9299,29.2601,30.74,141300,20.1362831721202,20.9278637394274,19.798039625153,20.7993731421698,208831.389788071,0.0,1.0
2007-08-27,29.6,29.95,29.08,29.94,124600,20.0280235851733,20.2648414316196,19.6761799275959,20.2580752074354,184149.97287752,0.0,1.0
2007-08-28,29.23,29.93,28.81,29.56,63500,19.7776732903586,20.2513089832512,19.4934918746231,20.0009586884366,93848.5014263448,0.0,1.0
2007-08-29,32.98,33.2,29.38,29.73,157200,22.3150073594262,22.4638642914782,19.8791666531213,20.1159844995676,232330.463373565,0.0,1.0
2007-08-30,33.87,34.21,32.47,32.87,162100,22.9172013118182,23.1472529340804,21.969929926033,22.2405788934002,239572.316239535,0.0,1.0
2007-08-31,33.48,34.98,33.06,34.29,80400,22.6533185686352,23.6682521962622,22.3691371528996,23.2013827275538,118825.504168159,0.0,1.0
2007-09-04,34.89,35.5399,33.48,33.48,181700,23.6073561786046,24.0470930883345,22.6533185686352,22.6533185686352,268539.727703415,0.0,1.0
2007-09-05,34.43,35.28,33.64,34.69,139900,23.2961098661323,23.8712389217876,22.7615781555821,23.472031694921,206762.288969222,0.0,1.0
2007-09-06,34.0,34.69,33.87,34.58,57500,23.0051622262126,23.472031694921,22.9172013118182,23.397603228895,84980.9264884222,0.0,1.0
2007-09-07,33.15,34.07,32.6,33.66,79700,22.4300331705573,23.0525257955018,22.0578908404273,22.7751106039504,117790.953758735,0.0,1.0
2007-09-10,33.17,33.84,31.6593,33.12,127200,22.4435656189256,22.8969026392657,21.4213921314215,22.4097344980047,187992.588683954,0.0,1.0
2007-09-11,33.63,33.95,33.0,33.21,127500,22.7548119313979,22.9713311052917,22.3285398077946,22.4706305156623,188435.96743085,0.0,1.0
2007-09-12,33.63,33.99,33.05,33.66,79400,22.7548119313979,22.9983960020284,22.3623709287155,22.7751106039504,117347.575011839,0.0,1.0
2007-09-13,33.91,35.46,33.66,33.66,133200,22.9442662085549,23.9930309571029,22.7751106039504,22.7751106039504,196860.163621876,0.0,1.0
2007-09-14,33.62,34.3,33.44,33.64,59400,22.7480457072137,23.208148951738,22.6262536718985,22.7615781555821,87788.9918854311,0.0,1.0
2007-09-17,32.98,33.84,32.75,33.63,69700,22.3150073594262,22.8969026392657,22.1593842031901,22.7548119313979,103011.662195531,0.0,1.0
2007-09-18,33.9,33.94,32.53,33.09,99700,22.9374999843708,22.9645648811075,22.0105272711381,22.3894358254522,147349.536885142,0.0,1.0
2007-09-19,34.01,34.04,33.1501,34.0,82300,23.0119284503968,23.0322271229493,22.4301008327991,23.0051622262126,121633.569565168,0.0,1.0
2007-09-20,34.5,34.7899,33.64,34.0,66300,23.3434734354216,23.539626274521,22.7615781555821,23.0051622262126,97986.7030640416,0.0,1.0
2007-09-21,36.08,36.9499,34.61,34.8,116400,24.412536856522,25.0011306983039,23.4179019014476,23.546460160947,172030.953795693,0.0,1.0
2007-09-24,36.66,36.99,36.07,36.08,51800,24.8049778592045,25.0282632572824,24.4057706323379,24.412536856522,76556.7302973961,0.0,1.0
2007-09-25,35.73,36.57,35.0,36.57,51100,24.1757190100757,24.7440818415469,23.6817846446306,24.7440818415469,75522.1798879719,0.0,1.0
2007-09-26,36.32,36.73,35.22,35.83,31800,24.5749262369424,24.8523414284938,23.8306415766826,24.2433812519175,46998.1471709883,0.0,1.0
2007-09-27,38.43,38.75,35.47,36.5,122000,26.1108591267513,26.3282797596048,24.0997182728563,24.7995409348535,179559.775388491,0.16,1.0
2007-09-28,36.35,37.58,35.44,37.11,102200,24.6976250132034,25.5333355707341,24.0793350885263,25.2139990162305,150418.106923802,0.0,1.0
2007-10-01,36.77,37.325,36.01,36.24,68400,24.9829895938237,25.360078503929,24.4666155907966,24.6228866706601,100671.218332564,0.0,1.0
2007-10-02,37.32,37.33,36.43,36.88,89600,25.3566813065407,25.3634757013173,24.7519801714168,25.0577279363671,131873.408809908,0.0,1.0
2007-10-03,37.38,37.58,36.45,37.18,59200,25.3974476752007,25.5333355707341,24.7655689609702,25.2615597796672,87130.6451065466,0.0,1.0
2007-10-04,36.69,37.78,36.1,37.6,70000,24.9286344356103,25.6692234662676,24.5277651437866,25.5469243602875,103026.100632741,0.0,1.0
2007-10-05,36.87,37.76,36.39,36.86,39300,25.0509335415904,25.6556346767142,24.7248025923101,25.0441391468137,57841.796498096,0.0,1.0
2007-10-08,36.47,37.06,36.35,36.64,40700,24.7791577505235,25.1800270423472,24.6976250132034,24.8946624617269,59902.3185107509,0.0,1.0
2007-10-09,35.84,36.43,35.541,36.43,50000,24.3511108795932,24.7519801714168,24.1479584757707,24.7519801714168,73590.0718805292,0.0,1.0
2007-10-10,36.49,36.49,35.52,35.91,50900,24.7927465400769,24.7927465400769,24.1336902467397,24.3986716430299,74914.6931743787,0.0,1.0
2007-10-11,35.45,37.38,35.1,36.88,61700,24.086129483303,25.3974476752007,23.8483256661194,25.0577279363671,90810.148700573,0.0,1.0
2007-10-12,36.44,36.83,35.65,35.65,26400,24.7587745661935,25.0237559624837,24.2220173788364,24.2220173788364,38855.5579529195,0.0,1.0
2007-10-15,37.15,37.15,36.14,36.72,44900,25.2411765953372,25.2411765953372,24.5549427228933,24.9490176199403,66083.8845487154,0.0,1.0
2007-10-16,37.66,37.79,37.2,37.2,50400,25.5876907289475,25.6760178610442,25.2751485692206,25.2751485692206,74178.7924555735,0.0,1.0
2007-10-17,37.0,38.18,36.26,37.98,47700,25.1392606736871,25.9409992573345,24.6364754602134,25.805111361801,70204.928574025,0.0,1.0
2007-10-18,37.48,37.48,36.6,36.93,44300,25.4653916229674,25.4653916229674,24.8674848826203,25.0916999102504,65200.803686149,0.0,1.0
2007-10-19,35.07,37.48,34.62,37.48,52400,23.8279424817894,25.4653916229674,23.5221947168392,25.4653916229674,77122.3953307947,0.0,1.0
2007-10-22,36.7,36.9199,34.15,34.68,32900,24.935428830387,25.084837571526,23.2028581623356,23.5629610854992,48422.2672973882,0.0,1.0
2007-10-23,36.85,36.96,36.27,36.96,57400,25.0373447520371,25.1120830945805,24.6432698549901,25.1120830945805,84481.4025188475,0.0,1.0
2007-10-24,36.25,36.72,34.82,36.72,38900,24.6296810654367,24.9490176199403,23.6580826123726,24.9490176199403,57253.0759230519,0.0,1.0
2007-10-25,36.35,37.4,36.09,36.96,40100,24.6976250132034,25.411036464754,24.52097074901,25.1120830945805,59019.2376481846,0.0,1.0
2007-10-26,37.03,37.03,35.79,36.98,29400,25.1596438580172,25.1596438580172,24.3171389057098,25.1256718841338,43270.9622657512,0.0,1.0
2007-10-29,36.77,37.67,36.38,37.3,22400,24.9829895938237,25.5944851237242,24.7180081975335,25.3430925169873,32968.3522024771,0.0,1.0
2007-10-30,36.05,36.93,35.8,36.68,38400,24.4937931699033,25.0916999102504,24.3239333004865,24.9218400408336,56517.1752042465,0.0,1.0
2007-10-31,35.91,36.41,34.81,36.27,43700,24.3986716430299,24.7383913818635,23.6512882175959,24.6432698549901,64317.7228235825,0.0,1.0
2007-11-01,31.22,35.06,31.22,35.06,70800,21.2121004927706,23.8211480870127,21.2121004927706,23.8211480870127,104203.54178283,0.0,1.0
2007-11-02,35.14,35.76,32.36,32.38,74600,23.8755032452261,24.2967557213798,21.9866614973112,22.0002502868646,109796.38724575,0.0,1.0
2007-11-05,33.8,35.09,33.07,34.0,107700,22.965054345152,23.8415312713428,22.469063526455,23.1009422406855,158513.01483066,0.0,1.0
2007-11-06,34.11,34.54,33.15,33.99,63100,23.1756805832289,23.4678395586258,22.5234186846683,23.0941478459088,92870.6707132279,0.0,1.0
2007-11-07,33.04,34.0169,32.9,33.63,91700,22.4486803421249,23.1124247678581,22.3535588152515,22.8495496339486,134964.191828891,0.0,1.0
2007-11-08,32.97,33.42,32.54,33.4,65800,22.4011195786882,22.7068673436385,22.1089606032913,22.6932785540851,96844.5345947767,0.0,1.0
2007-11-09,31.98,33.0,31.77,32.59,42100,21.7284744957977,22.4215027630183,21.5857922054876,22.1429325771747,61962.8405234057,0.0,1.0
2007-11-12,32.97,33.14,31.61,31.8,74500,22.4011195786882,22.5166242898917,21.4770818890608,21.6061753898176,109649.207101989,0.0,1.0
2007-11-13,33.47,33.87,33.21,33.3,81500,22.7408393175219,23.0126151085887,22.5641850533284,22.6253346063184,119951.817165263,0.0,1.0
2007-11-14,32.71,33.94,32.5,33.94,59700,22.2244653144948,23.0601758720254,22.0817830241847,23.0601758720254,87866.5458253518,0.0,1.0
2007-11-15,32.86,33.21,32.27,32.49,42000,22.3263812361449,22.5641850533284,21.9255119443212,22.074988629408,61815.6603796445,0.0,1.0
2007-11-16,33.06,33.24,30.98,32.94,103200,22.4622691316783,22.5845682376584,21.0490350181305,22.3807363943582,151889.908361412,0.0,1.0
2007-11-19,33.06,33.27,32.42,32.84,96800,22.4622691316783,22.6049514219884,22.0274278659713,22.3127924465915,142470.379160705,0.0,1.0
2007-11-20,34.44,34.44,33.07,33.12,66800,23.3998956108591,23.3998956108591,22.469063526455,22.5030355003383,98316.3360323869,0.0,1.0
2007-11-21,33.66,34.58,33.1,34.35,100200,22.8699328182786,23.4950171377325,22.489446710785,23.338746057869,147474.504048581,0.0,1.0
2007-11-23,35.38,35.62,34.06,34.06,12200,24.0385687198662,24.2016341945064,23.1417086093455,23.1417086093455,17955.9775388492,0.0,1.0
2007-11-26,36.25,36.73,35.4,35.57,71800,24.6296810654367,24.955812014717,24.0521575094196,24.167662220623,105675.34322044,0.0,1.0
2007-11-27,36.41,36.69,36.0,36.55,91700,24.7383913818635,24.9286344356103,24.4598211960199,24.8335129087369,134964.191828891,0.0,1.0
2007-11-28,37.19,37.19,36.01,36.91,62000,25.2683541744439,25.2683541744439,24.4666155907966,25.0781111206971,91251.6891318564,0.0,1.0
2007-11-29,38.33,38.33,36.42,37.13,72600,26.0429151789845,26.0429151789845,24.7451857766402,25.2275878057839,106852.784370529,0.0,1.0
2007-11-30,38.14,39.21,37.12,38.86,188800,25.9138216782278,26.6408219193317,25.2207934110072,26.4030181021482,277876.111420878,0.0,1.0
2007-12-03,36.1,38.94,35.6,38.36,99700,24.5277651437866,26.4573732603615,24.188045404953,26.0632983633146,146738.603329776,0.0,1.0
2007-12-04,35.92,36.66,34.7,35.7,66500,24.4054660378065,24.9082512512803,23.5765498750525,24.2559893527198,97874.7956011041,0.0,1.0
2007-12-05,35.72,36.87,35.51,36.87,86300,24.2695781422731,25.0509335415904,24.126895851963,25.0509335415904,127016.464065794,0.0,1.0
2007-12-06,35.36,36.46,34.98,35.49,156500,24.0249799303129,24.7723633557468,23.7667929287994,24.1133070624096,230336.924986057,0.0,1.0
2007-12-07,33.44,35.7799,33.08,35.39,130000,22.7204561331918,24.3102765669854,22.4758579212316,24.0453631146429,191334.186889376,0.0,1.0
2007-12-10,32.95,33.9499,32.8,33.21,98300,22.3875307891349,23.0669023228544,22.2856148674848,22.5641850533284,144678.081317121,0.0,1.0
2007-12-11,33.85,34.46,33.17,33.17,122200,22.9990263190354,23.4134844004124,22.5370074742217,22.5370074742217,179854.135676014,0.0,1.0
2007-12-12,34.44,35.38,33.91,35.09,97400,23.3998956108591,24.0385687198662,23.0397926876954,23.8415312713428,143353.460023271,0.0,1.0
2007-12-13,34.28,34.71,33.56,34.43,78200,23.2911852944323,23.5833442698292,22.8019888705119,23.3931012160824,115094.872421148,0.0,1.0
2007-12-14,32.93,35.17,32.93,34.1,49600,22.3739419995816,23.8958864295561,22.3739419995816,23.1688861884522,73001.3513054849,0.0,1.0
2007-12-17,31.72,33.02,31.72,32.59,38800,21.5518202316042,22.4350915525716,21.5518202316042,22.1429325771747,57105.8957792908,0.0,1.0
2007-12-18,32.81,33.06,31.65,31.8,58300,22.2924092622615,22.4622691316783,21.5042594681675,21.6061753898176,85806.0238126971,0.0,1.0
2007-12-19,33.55,33.98,33.07,33.17,66200,22.7951944757352,23.0873534511321,22.469063526455,22.5370074742217,97433.2551698209,0.0,1.0
2007-12-20,33.47,34.0,32.64,34.0,71100,22.7408393175219,23.1009422406855,22.1769045510581,23.1009422406855,104645.082214112,0.0,1.0
2007-12-21,34.04,34.17,33.29,33.99,93000,23.1281198197922,23.2164469518889,22.6185402115418,23.0941478459088,136877.533697784,0.0,1.0
2007-12-24,34.43,35.04,33.23,34.16,25300,23.3931012160824,23.8075592974594,22.5777738428817,23.2096525571122,37236.5763715478,0.0,1.0
2007-12-26,35.24,35.93,34.17,34.17,50200,23.9434471929928,24.4122604325832,23.2164469518889,23.2164469518889,73884.4321680515,0.0,1.0
2007-12-27,36.09,36.77,35.31,35.73,65500,24.52097074901,24.9829895938237,23.9910079564295,24.2763725370498,96402.9941634933,0.0,1.0
2007-12-28,34.39,36.75,34.38,36.75,54600,23.3659236369757,24.9694008042703,23.359129242199,24.9694008042703,80360.358493538,0.0,1.0
2007-12-31,33.78,35.09,33.69,34.15,53200,22.9514655555987,23.8415312713428,22.8903160026086,23.2028581623356,78299.8364808831,0.0,1.0
2008-01-02,32.75,33.93,32.43,33.65,102900,22.2516428936015,23.0533814772488,22.0342222607479,22.863138423502,151448.367930129,0.0,1.0
2008-01-03,32.88,33.85,32.62,32.95,63000,22.448680342125,23.1109437220477,22.2711664464755,22.4964725447998,92274.4664020601,0.16,1.0
2008-01-04,32.31,33.11,32.0,32.71,95700,22.0595152632013,22.6057118651994,21.847864079927,22.3326135642003,140169.308486939,0.0,1.0
2008-01-07,33.82,34.64,32.32,32.5,57700,23.0904613494728,23.6503128665209,22.0663427207262,22.1892369561758,84511.6938317282,0.0,1.0
2008-01-08,32.11,34.78,32.06,33.91,82200,21.9229661127017,23.7458972718706,21.8888288250768,23.1519084671976,120396.208543641,0.0,1.0
2008-01-09,34.01,34.14,32.47,32.55,48500,23.2201830424474,23.3089399902721,22.1687545836009,22.2233742438007,71036.6923888876,0.0,1.0
2008-01-10,32.9,33.72,32.39,33.55,63500,22.4623352571749,23.022186774223,22.1141349234011,22.9061199962984,93006.8034369973,0.0,1.0
2008-01-11,32.04,33.28,31.99,32.58,56900,21.8751739100269,22.721778643124,21.841036622402,22.2438566163756,83339.9545758289,0.0,1.0
2008-01-14,31.84,32.39,31.14,32.32,44100,21.7386247595273,22.1141349234011,21.2607027327789,22.0663427207262,64592.1264814423,0.0,1.0
2008-01-15,31.59,32.09,31.3501,31.36,49400,21.5679383214029,21.9093111976518,21.4041476153787,21.4109067983284,72354.8990517742,0.0,1.0
2008-01-16,31.75,32.22,31.38,31.38,89000,21.6771776418025,21.9980681454765,21.4245617133784,21.4245617133784,130355.992218784,0.0,1.0
2008-01-17,31.35,32.0,31.16,31.78,86900,21.4040793408034,21.847864079927,21.2743576478289,21.6976600143775,127280.176672049,0.0,1.0
2008-01-18,29.49,31.86,28.69,31.32,111200,20.1341722411577,21.7522796745773,19.5879756391595,21.3835969682285,162871.756569986,0.0,1.0
2008-01-22,29.7,30.4,27.9316,28.2,78800,20.2775488491822,20.7554708759306,19.0701812604652,19.2534302204356,115416.316706069,0.0,1.0
2008-01-23,32.02,32.09,28.13,29.0,82300,21.8615189949769,21.9093111976518,19.2056380177608,19.7996268224338,120542.675950628,0.0,1.0
2008-01-24,31.23,32.29,30.67,32.29,88600,21.3221498505037,22.0458603481513,20.939812229105,22.0458603481513,129770.122590834,0.0,1.0
2008-01-25,30.79,31.75,30.45,31.75,31100,21.0217417194047,21.6771776418025,20.7896081635555,21.6771776418025,45551.3635730806,0.0,1.0
2008-01-28,31.6,31.64,30.28,30.79,73500,21.5747657789279,21.6020756090278,20.6735413856309,21.0217417194047,107653.544135737,0.0,1.0
2008-01-29,31.76,32.85,30.55,31.86,79000,21.6840050993275,22.42819796955,20.8578827388053,21.7522796745773,115709.251520044,0.0,1.0
2008-01-30,32.22,33.25,31.47,31.47,81200,21.9980681454765,22.7012962705491,21.4860088311032,21.4860088311032,118931.534473766,0.0,1.0
2008-01-31,31.49,32.2,30.48,31.705,89700,21.4996637461531,21.9844132304265,20.8100905361304,21.6464540829401,131381.264067696,0.0,1.0
2008-02-01,32.79,33.35,31.475,31.68,61100,22.3872332244002,22.7695708457989,21.4894225598657,21.6293854391277,89491.5856692996,0.0,1.0
2008-02-04,34.16,35.01,32.77,32.77,65700,23.322594905322,23.9029287949451,22.3735783093502,22.3735783093502,96229.0863907201,0.0,1.0
2008-02-05,34.0,34.54,33.52,33.52,80300,23.2133555849224,23.5820382912712,22.8856376237235,22.8856376237235,117613.32781088,0.0,1.0
2008-02-06,34.03,34.92,33.57,34.31,88400,23.2338379574973,23.8414816772203,22.9197749113484,23.4250067681967,129477.187776859,0.0,1.0
2008-02-07,33.92,34.71,33.55,33.77,85900,23.1587359247226,23.6981050691958,22.9061199962984,23.0563240618479,125815.502602174,0.0,1.0
2008-02-08,32.49,34.63,32.47,34.62,109200,22.1824094986508,23.643485408996,22.1687545836009,23.636657951471,159942.408430238,0.0,1.0
2008-02-11,33.52,34.06,32.42,32.44,88500,22.8856376237235,23.2543203300723,22.134617295976,22.148272211026,129623.655183847,0.0,1.0
2008-02-12,34.38,34.5,33.63,33.63,57800,23.4727989708715,23.5547284611713,22.9607396564982,22.9607396564982,84658.1612387157,0.0,1.0
2008-02-13,33.76,34.97,33.31,34.5,108600,23.0494966043229,23.8756189648452,22.742261015699,23.5547284611713,159063.603988314,0.0,1.0
2008-02-14,33.04,34.28,32.98,33.78,79400,22.5579196625246,23.4045243956218,22.5169549173747,23.0631515193729,116295.121147993,0.0,1.0
2008-02-15,33.92,34.2,32.09,32.86,116900,23.1587359247226,23.3499047354219,21.9093111976518,22.435025427075,171220.398768267,0.0,1.0
2008-02-19,32.93,34.33,32.8,34.33,28600,22.4828176297498,23.4386616832466,22.3940606819251,23.4386616832466,41889.6783983957,0.0,1.0
2008-02-20,31.83,33.46,30.83,32.1,79800,21.7317973020023,22.8446728785736,21.0490515495046,21.9161386551767,116880.990775943,0.0,1.0
2008-02-21,29.58,32.29,29.58,32.13,106100,20.1956193588825,22.0458603481513,20.1956193588825,21.9366210277517,155401.918813628,0.0,1.0
2008-02-22,30.47,30.65,29.09,29.68,87100,20.8032630786055,20.926157314055,19.8610739401586,20.2638939341323,127573.111486023,0.0,1.0
2008-02-25,30.68,30.94,29.34,30.53,54000,20.94663968663,21.1241535822794,20.031760378283,20.8442278237553,79092.3997731944,0.0,1.0
2008-02-26,30.42,30.76,30.16,30.53,55700,20.7691257909806,21.0012593468298,20.5916118953312,20.8442278237553,81582.3456919802,0.0,1.0
2008-02-27,31.21,31.49,30.35,30.71,54400,21.3084949354538,21.4996637461531,20.7213335883057,20.9671220592049,79678.269401144,0.0,1.0
2008-02-28,29.94,31.26,28.95,30.11,47000,20.4414078297817,21.3426322230786,19.7654895348089,20.5574746077063,68839.6812840766,0.0,1.0
2008-02-29,30.75,31.23,29.24,30.2,92700,20.9944318893048,21.3221498505037,19.9634858030333,20.6189217254311,135775.286277317,0.0,1.0
2008-03-03,32.38,32.42,30.69,30.83,92800,22.1073074658761,22.134617295976,20.9534671441549,21.0490515495046,135921.753684305,0.0,1.0
2008-03-04,33.6,33.94,32.1,32.1,115600,22.9402572839233,23.1723908397725,21.9161386551767,21.9161386551767,169316.322477431,0.0,1.0
2008-03-05,33.73,34.02,33.29,33.83,65900,23.029014231748,23.2270104999724,22.728606100649,23.0972888069978,96522.0212046948,0.0,1.0
2008-03-06,32.74,33.73,32.72,33.48,60100,22.3530959367753,23.029014231748,22.3394410217253,22.8583277936236,88026.9115994256,0.0,1.0
2008-03-07,33.07,33.89,32.37,32.37,36300,22.5784020350995,23.1382535521476,22.1004800083511,22.1004800083511,53167.6687364253,0.0,1.0
2008-03-10,32.98,33.7,32.45,33.12,43100,22.5169549173747,23.0085318591731,22.1550996685509,22.6125393227244,63127.4524115683,0.0,1.0
2008-03-11,33.68,34.27,32.87,34.27,60200,22.9948769441231,23.3976969380968,22.4418528846,23.3976969380968,88173.3790064133,0.0,1.0
2008-03-12,33.65,34.2,33.23,33.76,71200,22.9743945715482,23.3499047354219,22.6876413554991,23.0494966043229,104284.793775027,0.0,1.0
2008-03-13,33.99,34.25,33.16,33.33,145700,23.2065281273974,23.3840420230468,22.6398491528243,22.7559159307489,213403.011980638,0.0,1.0
2008-03-14,33.43,34.22,32.82,33.69,56300,22.8241905059987,23.3635596504719,22.4077155969751,23.0017044016481,82461.1501339047,0.0,1.0
2008-03-17,33.05,33.79,31.61,32.48,90700,22.5647471200496,23.0699789768979,21.5815932364528,22.1755820411259,132845.938137569,0.0,1.0
2008-03-18,33.85,34.17,32.79,33.93,82500,23.1109437220477,23.329422362847,22.3872332244002,23.1655633822476,120835.610764603,0.0,1.0
2008-03-19,33.16,34.2,33.01,34.17,165700,22.6398491528243,23.3499047354219,22.5374372899497,23.329422362847,242696.493378117,0.0,1.0
2008-03-20,33.52,33.62,32.51,33.62,249500,22.8856376237235,22.9539121989733,22.1960644137008,22.9539121989733,365436.180433556,0.0,1.0
2008-03-24,33.83,34.04,33.29,33.72,99300,23.0972888069978,23.2406654150223,22.728606100649,23.022186774223,145442.135138485,0.0,1.0
2008-03-25,33.98,34.09,33.28,33.77,108100,23.1997006698724,23.2748027026472,22.721778643124,23.0563240618479,158331.266953377,0.0,1.0
2008-03-26,34.28,34.5,33.48,33.48,89900,23.4045243956218,23.5547284611713,22.8583277936236,22.8583277936236,131674.19888167,0.0,1.0
2008-03-27,33.81,34.59,33.78,34.15,36100,23.1928732123475,23.7279350610795,23.1722939104732,23.4261053002563,52625.6919022092,0.16,1.0
2008-03-28,33.62,34.15,33.54,34.15,70700,23.0625376338102,23.4261053002563,23.0076594954787,23.4261053002563,103064.720705989,0.0,1.0
2008-03-31,33.83,34.21,33.74,33.74,78300,23.2065927469303,23.4672639040049,23.1448548413074,23.1448548413074,114143.813738033,0.0,1.0
2008-04-01,34.5,34.65,33.83,34.19,75500,23.6661971554566,23.7690936648281,23.2065927469303,23.4535443694221,110062.042620964,0.0,1.0
2008-04-02,34.45,34.88,34.28,34.42,70000,23.6318983189994,23.9268683125312,23.515282275045,23.6113190171251,102044.277926722,0.0,1.0
2008-04-03,34.51,35.43,34.18,34.18,73200,23.673056922748,24.3041555135602,23.4466846021306,23.4466846021306,106709.159203372,0.0,1.0
2008-04-04,34.84,35.05,34.58,34.61,47200,23.8994292433654,24.0434843564856,23.7210752937881,23.7416545956624,68806.9988305895,0.0,1.0
2008-04-07,34.56,35.15,34.48,35.01,29400,23.7073557592052,24.1120820294,23.6524776208737,24.0160452873199,42858.5967292231,0.0,1.0
2008-04-08,34.5,34.6,34.16,34.32,39200,23.6661971554566,23.734794828371,23.4329650675477,23.5427213442107,57144.7956389641,0.0,1.0
2008-04-09,34.0,34.76,33.74,34.62,35700,23.3232087908848,23.8445511050339,23.1448548413074,23.7485143629538,52042.5817426279,0.0,1.0
2008-04-10,33.44,34.06,33.3501,34.06,35000,22.9390618225643,23.3643673946334,22.8773925146143,23.3643673946334,51022.1389633608,0.0,1.0
2008-04-11,32.04,33.32,32.02,33.29,52500,21.9786944017632,22.8567446150671,21.9649748671803,22.8361653131928,76533.2084450411,0.0,1.0
2008-04-14,33.09,33.43,32.03,32.03,47000,22.698969967364,22.9322020552729,21.9718346344717,21.9718346344717,68515.4437507988,0.0,1.0
2008-04-15,33.16,33.49,32.75,33.09,65300,22.7469883384041,22.9733606590215,22.4657378794552,22.698969967364,95192.7335516416,0.0,1.0
2008-04-16,33.7,34.05,33.32,33.42,49400,23.1174157721417,23.3575076273419,22.8567446150671,22.9253422879814,72014.1047082862,0.0,1.0
2008-04-17,33.46,34.02,33.29,33.54,41700,22.9527813571472,23.3369283254676,22.8361653131928,23.0076594954787,60789.2341363469,0.0,1.0
2008-04-18,33.4,34.14,33.25,33.96,31000,22.9116227533986,23.4192455329649,22.808726244027,23.295769721719,45191.037367548,0.0,1.0
2008-04-21,33.28,33.51,33.25,33.26,18300,22.8293055459013,22.9870801936044,22.808726244027,22.8155860113184,26677.2898008429,0.0,1.0
2008-04-22,31.59,33.25,31.0,33.25,36800,21.6700048736485,22.808726244027,21.2652786034538,22.808726244027,53646.1346814765,0.0,1.0
2008-04-23,31.39,31.96,30.69,31.71,58700,21.5328095278198,21.9238162634317,21.0526258174192,21.7523220811458,85571.4159185507,0.0,1.0
2008-04-24,32.38,32.64,31.0,31.49,41300,22.211926489672,22.3902804392494,21.2652786034538,21.6014072007341,60206.1239767658,0.0,1.0
2008-04-25,32.24,32.58,31.77,32.56,82200,22.1158897475919,22.3491218355007,21.7934806848944,22.3354023009179,119829.13779395,0.0,1.0
2008-04-28,32.39,32.65,32.13,32.13,52500,22.2187862569635,22.3971402065408,22.0404323073861,22.0404323073861,76533.208445041,0.0,1.0
2008-04-29,32.21,32.6,32.21,32.31,12900,22.0953104457176,22.3628413700836,22.0953104457176,22.163908118632,18805.3026464958,0.0,1.0
2008-04-30,31.13,32.25,30.99,32.25,32900,21.3544555782424,22.1227495148833,21.2584188361623,22.1227495148833,47960.8106255592,0.0,1.0
2008-05-01,33.25,34.11,31.07,31.17,140100,22.808726244027,23.3986662310906,21.3132969744938,21.3818946474082,204234.333393339,0.0,1.0
2008-05-02,32.98,34.09,32.79,33.79,51000,22.6235125271582,23.3849466965077,22.4931769486209,23.1791536777646,74346.5453466115,0.0,1.0
2008-05-05,33.12,33.85,33.0,33.09,51300,22.7195492692383,23.2203122815132,22.6372320617411,22.698969967364,74783.8779662975,0.0,1.0
2008-05-06,27.55,32.78,27.0,32.71,294800,18.8986588879081,22.4863171813295,18.5213716868791,22.4382988102894,429752.187611393,0.0,1.0
2008-05-07,27.56,28.18,26.82,27.54,139100,18.9055186551995,19.3308242272686,18.3978958756332,18.8917991206167,202776.557994386,0.0,1.0
2008-05-08,27.89,28.25,26.956,27.56,145800,19.1318909758169,19.3788425983087,18.4911887107968,18.9055186551995,212543.653167372,0.0,1.0
2008-05-09,27.62,27.79,27.18,27.72,69400,18.9466772589481,19.0632933029026,18.6448474981249,19.0152749318625,101169.61268735,0.0,1.0
2008-05-12,27.54,27.98,27.428,27.63,59500,18.8917991206167,19.1936288814399,18.8149697269526,18.9535370262396,86737.6362377131,0.0,1.0
2008-05-13,27.04,27.8,26.72,27.53,73300,18.5488107560448,19.070153070194,18.3292982027188,18.8849393533252,106854.936743267,0.0,1.0
2008-05-14,26.3,27.1588,26.05,27.13,54300,18.0411879764785,18.6303047914671,17.8696937941926,18.6105486616677,79157.2041631569,0.0,1.0
2008-05-15,26.81,26.85,26.0,26.38,92200,18.3910361083418,18.4184751775075,17.8353949577354,18.09606611481,134406.891783482,0.0,1.0
2008-05-16,26.65,26.92,26.11,26.92,42100,18.2812798316788,18.4664935485476,17.9108523979412,18.4664935485476,61372.3442959282,0.0,1.0
2008-05-19,27.01,27.32,26.66,26.68,69000,18.5282314541705,18.740884240205,18.2881395989702,18.3018591335531,100586.502527768,0.0,1.0
2008-05-20,26.79,27.05,26.19,26.8,49700,18.3773165737589,18.5556705233363,17.9657305362727,18.3841763410503,72451.4373279723,0.0,1.0
2008-05-21,27.31,27.72,26.79,26.89,49000,18.7340244729136,19.0152749318625,18.3773165737589,18.4459142466733,71430.9945487051,0.0,1.0
2008-05-22,27.99,28.11,27.1,27.27,54800,19.2004886487313,19.2828058562285,18.5899693597934,18.7065854037479,79886.0918626335,0.0,1.0
2008-05-23,27.26,27.84,27.08,27.84,39700,18.6997256364564,19.0975921393598,18.5762498252106,19.0975921393598,57873.6833384407,0.0,1.0
2008-05-27,27.82,27.82,26.96,27.34,52900,19.0838726047769,19.0838726047769,18.4939326177133,18.7546037747879,77116.3186046224,0.0,1.0
2008-05-28,27.65,27.79,27.02,27.79,33500,18.9672565608225,19.0632933029026,18.5350912214619,19.0632933029026,48835.4758649309,0.0,1.0
2008-05-29,29.55,29.9,27.06,27.7,98600,20.2706123461954,20.5107042013957,18.5625302906277,19.0015553972796,143736.654336782,0.0,1.0
2008-05-30,29.96,30.12,29.03,29.69,68400,20.5518628051443,20.6616190818073,19.9139044470407,20.3666490882755,99711.8372883967,0.0,1.0
2008-06-02,29.28,30.05,29.03,29.81,44300,20.0853986293266,20.6136007107673,19.9139044470407,20.4489662957728,64579.4501736253,0.0,1.0
2008-06-03,29.33,29.47,28.47,29.28,72800,20.1196974657838,20.2157342078639,19.5297574787203,20.0853986293266,106126.049043791,0.0,1.0
2008-06-04,29.37,29.99,28.48,29.17,56200,20.1471365349496,20.5724421070186,19.5366172460117,20.0099411891208,81926.9774211678,0.0,1.0
2008-06-05,30.11,30.23,29.26,29.33,65600,20.6547593145159,20.7370765220131,20.0716790947438,20.1196974657838,95630.0661713276,0.0,1.0
2008-06-06,29.2,29.91,29.14,29.91,35600,20.0305204909951,20.5175639686872,19.9893618872465,20.5175639686872,51896.8042027328,0.0,1.0
2008-06-09,29.2,29.9499,29.0,29.35,41500,20.0305204909951,20.54493444018,19.8933251451664,20.1334170003667,60497.6790565565,0.0,1.0
2008-06-10,29.1,29.42,28.3,28.91,46200,19.9619228180808,20.1814353714068,19.4131414347658,19.8315872395435,67349.2234316362,0.0,1.0
2008-06-11,28.5,29.06,28.34,28.95,30500,19.5503367805946,19.934483748915,19.4405805039316,19.8590263087092,44462.1496680715,0.0,1.0
2008-06-12,28.82,29.77,28.1,28.76,53200,19.7698493339206,20.421527226607,19.2759460889371,19.7286907301719,77553.6512243082,0.0,1.0
2008-06-13,29.67,29.78,29.16,29.16,31300,20.3529295536927,20.4283869938985,20.0030814218294,20.0030814218294,45628.369987234,0.0,1.0
2008-06-16,29.47,30.15,29.27,29.62,94800,20.2157342078639,20.6821983836816,20.0785388620352,20.3186307172355,138197.10782076,0.0,1.0
2008-06-17,29.41,29.68,28.76,29.68,84000,20.1745756041153,20.3597893209841,19.7286907301719,20.3597893209841,122453.133512066,0.0,1.0
2008-06-18,29.39,29.79,28.96,29.17,35900,20.1608560695324,20.4352467611899,19.8658860760007,20.0099411891208,52334.1368224187,0.0,1.0
2008-06-19,30.33,30.43,29.32,29.32,108200,20.8056741949275,20.8742718678419,20.1128376984924,20.1128376984924,157731.298166732,0.0,1.0
2008-06-20,29.74,30.38,29.34,29.66,85200,20.4009479247327,20.8399730313847,20.1265572330753,20.3460697864012,124202.46399081,0.0,1.0
2008-06-23,29.16,29.86,28.93,29.8,58300,20.0030814218294,20.48326513223,19.8453067741264,20.4421065284813,84988.3057589695,0.0,1.0
2008-06-24,28.93,29.51,28.78,28.97,59400,19.8453067741264,20.2431732770297,19.7424102647548,19.8727458432921,86591.8586978178,0.0,1.0
2008-06-25,29.08,29.32,28.73,28.91,73900,19.9482032834979,20.1128376984924,19.7081114282976,19.8315872395435,107729.601982639,0.0,1.0
2008-06-26,27.92,28.92,27.86,28.78,29700,19.2622265543542,19.9521343822323,19.2208320846816,19.8555472863293,43049.2288967786,0.16,1.0
2008-06-27,27.69,27.82,26.67,27.7,262200,19.1035477539423,19.1932357715664,18.3998417695067,19.1104468322211,380050.768240246,0.0,1.0
2008-06-30,27.51,28.23,27.28,27.75,101900,18.9793643449242,19.4760979809964,18.8206855445123,19.144942223615,147700.889716557,0.0,1.0
2008-07-01,27.26,27.42,26.64,27.28,77800,18.8068873879547,18.9172726404152,18.3791445346704,18.8206855445123,112768.68714375,0.0,1.0
2008-07-02,26.82,27.48,26.58,27.13,93100,18.5033279436884,18.9586671100879,18.3377500649977,18.7171993703306,134945.56263603,0.0,1.0
2008-07-03,26.59,27.44,26.05,26.83,23800,18.3446491432765,18.9310707969728,17.9720989162223,18.5102270219672,34497.3618768797,0.0,1.0
2008-07-07,26.48,27.19,26.14,26.85,47600,18.2687592822099,18.7585938400033,18.0341906207314,18.5240251785248,68994.7237537594,0.0,1.0
2008-07-08,28.08,28.11,26.02,26.59,68900,19.3726118068147,19.3933090416511,17.951401681386,18.3446491432765,99868.4131645804,0.0,1.0
2008-07-09,27.7,28.04,27.46,28.03,48300,19.1104468322211,19.3450154936996,18.9448689535303,19.3381164154208,70009.3520442558,0.0,1.0
2008-07-10,28.38,28.66,27.61,27.61,64800,19.5795841551781,19.772758346984,19.048355127712,19.048355127712,93925.5903202441,0.0,1.0
2008-07-11,28.63,29.19,27.71,28.07,105500,19.7520611121476,20.1384094957593,19.1173459104999,19.3657127285359,152918.978067681,0.0,1.0
2008-07-14,28.16,28.95,27.88,28.07,94500,19.427804433045,19.9728316170686,19.2346302412391,19.3657127285359,136974.819217022,0.0,1.0
2008-07-15,29.49,30.31,27.62,27.9,141800,20.3453818441227,20.9111062629827,19.0552542059908,19.2484283977967,205534.702274855,0.0,1.0
2008-07-16,29.11,29.51,28.5,29.51,89300,20.0832168695291,20.3591800006803,19.6623730945235,20.3591800006803,129437.58048762,0.0,1.0
2008-07-17,28.57,29.97,28.47,29.11,81300,19.7106666424749,20.6765376015042,19.6416758596871,20.0832168695291,117841.828596232,0.0,1.0
2008-07-18,28.91,29.35,28.41,28.41,38100,19.9452353039535,20.2487947482198,19.6002813900145,19.6002813900145,55224.768382736,0.0,1.0
2008-07-21,28.82,29.24,28.2601,28.96,47800,19.8831435994445,20.1729048871532,19.4968642066156,19.9797306953474,69284.617551044,0.0,1.0
2008-07-22,29.95,30.08,28.56,28.56,56300,20.6627394449466,20.7524274625708,19.7037675641962,19.7037675641962,81605.1039356441,0.0,1.0
2008-07-23,29.2,29.97,29.04,29.97,58600,20.1453085740381,20.6765376015042,20.0349233215776,20.6765376015042,84938.8826044181,0.0,1.0
2008-07-24,29.48,29.97,29.15,29.39,22200,20.3384827658439,20.6765376015042,20.1108131826442,20.2763910613349,32178.2114986022,0.0,1.0
2008-07-25,30.23,30.5,29.65,29.66,33000,20.8559136367525,21.0421887502795,20.4557670965832,20.462666174862,47832.476551976,0.0,1.0
2008-07-28,29.45,30.21,29.2,30.1,25200,20.3177855310076,20.8421154801949,20.1453085740381,20.7662256191283,36526.6184578726,0.0,1.0
2008-07-29,30.67,31.0,28.87,29.24,39700,21.1594730810188,21.3871426642185,19.9176389908384,20.1729048871532,57543.9187610136,0.0,1.0
2008-07-30,31.69,32.27,30.1,31.01,46200,21.8631790654544,22.2633256056236,20.7662256191283,21.3940417424973,66965.4671727664,0.0,1.0
2008-07-31,30.59,32.29,30.25,30.92,66500,21.1042804547885,22.2771237621812,20.86971179331,21.3319500379883,96389.6875971641,0.0,1.0
2008-08-01,33.5,33.62,30.01,30.01,96500,23.1119122339136,23.1947011732589,20.7041339146193,20.7041339146193,139873.757189869,0.0,1.0
2008-08-04,32.36,33.46,31.9,33.42,69300,22.3254173101326,23.0843159207985,22.0080597093087,23.0567196076833,100448.20075915,0.0,1.0
2008-08-05,33.81,34.26,32.47,33.01,129300,23.3257836605558,23.6362421831009,22.4013071711992,22.7738573982533,187416.33994456,0.0,1.0
2008-08-06,33.41,33.83,32.35,33.66,49100,23.0498205294045,23.3395818171133,22.3185182318539,23.2222974863741,71168.9272333949,0.0,1.0
2008-08-07,32.53,33.79,32.47,33.3,119100,22.4427016408719,23.3119855039982,22.4013071711992,22.973930668338,172631.756283041,0.0,1.0
2008-08-08,34.34,34.62,32.39,32.39,49000,23.6914348093311,23.884609001137,22.346114544969,22.346114544969,71023.9803347524,0.0,1.0
2008-08-11,34.93,35.52,33.67,34.36,51300,24.0984804277791,24.5055260462272,23.2291965646528,23.7052329658887,74357.7590035266,0.0,1.0
2008-08-12,34.13,34.74,33.6,34.74,53900,23.5465541654767,23.9673979404823,23.1809030167014,23.9673979404823,78126.3783682277,0.0,1.0
2008-08-13,33.19,33.98,32.62,33.98,56000,22.8980408072714,23.443067991295,22.5047933453809,23.443067991295,81170.2632397169,0.0,1.0
2008-08-14,33.29,33.34,32.46,32.89,47000,22.9670315900592,23.0015269814531,22.3944080929204,22.691068458908,68125.0423619053,0.0,1.0
2008-08-15,32.59,33.59,32.21,33.59,48000,22.4840961105446,23.1740039384226,22.2219311359509,23.1740039384226,69574.5113483288,0.0,1.0
2008-08-18,33.22,33.97,32.57,32.81,53500,22.9187380421077,23.4361689130162,22.470297953987,22.6358758326777,77546.5907736583,0.0,1.0
2008-08-19,32.62,33.1567,32.38,32.98,22200,22.5047933453809,22.8750668766031,22.3392154666902,22.753160163417,32178.2114986021,0.0,1.0
2008-08-20,32.48,33.11,32.37,32.75,30100,22.408206249478,22.8428481810411,22.3323163884114,22.5944813630051,43629.0164913479,0.0,1.0
2008-08-21,32.07,33.24,32.0,32.33,21700,22.125344040048,22.9325361986653,22.0770504920965,22.3047200752963,31453.4770053903,0.0,1.0
2008-08-22,33.02,33.07,32.21,32.21,17900,22.7807564765321,22.815251867926,22.2219311359509,22.2219311359509,25945.494856981,0.0,1.0
2008-08-25,31.41,32.73,31.02,32.73,49400,21.6700048736485,22.5806832064475,21.4009408207761,22.5806832064475,71603.7679293218,0.0,1.0
2008-08-26,31.6,31.75,31.0101,31.34,19000,21.8010873609453,21.904573535127,21.3941107332801,21.6217113256971,27539.9107420469,0.0,1.0
2008-08-27,33.09,33.24,31.31,31.31,52200,22.8290500244836,22.9325361986653,21.6010140908607,21.6010140908607,75662.2810913076,0.0,1.0
2008-08-28,34.41,34.46,32.66,33.14,46000,23.7397283572826,23.7742237486765,22.532389658496,22.8635454158775,66675.5733754817,0.0,1.0
2008-08-29,33.47,34.53,33.47,34.29,54500,23.0912149990772,23.8225172966279,23.0912149990772,23.6569394179372,78996.0597600818,0.0,1.0
2008-09-02,33.4,34.59,33.11,34.09,86900,23.0429214511258,23.8639117663006,22.8428481810411,23.5189578523616,125958.854920203,0.0,1.0
2008-09-03,34.25,34.43,33.22,33.42,70000,23.6293431048221,23.7535265138401,22.9187380421077,23.0567196076833,101462.829049646,0.0,1.0
2008-09-04,33.67,34.73,32.97,34.09,53200,23.2291965646528,23.9604988622035,22.7462610851382,23.5189578523616,77111.7500777313,0.0,1.0
2008-09-05,32.58,33.41,32.27,33.41,58200,22.4771970322658,23.0498205294045,22.2633256056236,23.0498205294045,84359.0950098487,0.0,1.0
2008-09-08,33.76,33.86,32.02,33.59,56600,23.2912882691619,23.3602790519497,22.0908486486541,23.1740039384226,82039.9446315709,0.0,1.0
2008-09-09,33.26,34.24,33.16,33.87,44300,22.9463343552228,23.6224440265433,22.877343572435,23.3671781302284,64211.476098562,0.0,1.0
2008-09-10,33.84,34.1,32.67,33.82,71900,23.3464808953921,23.5258569306404,22.5392887367748,23.3326827388345,104216.820123851,0.0,1.0
2008-09-11,33.87,33.9,32.87,33.5,41700,23.3671781302284,23.3878753650648,22.6772703023504,23.1119122339136,60442.8567338608,0.0,1.0
2008-09-12,34.14,34.25,33.01,33.46,55300,23.5534532437555,23.6293431048221,22.7738573982533,23.0843159207985,80155.6349492205,0.0,1.0
2008-09-15,32.75,34.81,32.48,33.39,45000,22.5944813630051,24.0156914884338,22.408206249478,23.036022372847,65226.1043890582,0.0,1.0
2008-09-16,33.0,33.2,32.07,32.3,82400,22.7669583199746,22.9049398855502,22.125344040048,22.28402284046,119436.244481298,0.0,1.0
2008-09-17,29.08,32.45,29.08,32.45,80500,20.0625196346927,22.3875090146417,20.0625196346927,22.3875090146417,116682.253407093,0.0,1.0
2008-09-18,28.87,29.68,26.5,29.68,114700,19.9176389908384,20.4764643314195,18.2825574387675,20.4764643314195,166254.092742777,0.0,1.0
2008-09-19,32.1,32.75,30.82,31.22,171900,22.1460412748844,22.5944813630051,21.2629592552005,21.5389223863517,249163.718766202,0.0,1.0
2008-09-22,32.14,33.3099,31.44,32.45,54800,22.1736375879995,22.980760755834,21.6907021084849,22.3875090146417,79430.9004560086,0.0,1.0
2008-09-23,32.02,32.74,31.7,32.74,81000,22.0908486486541,22.5875822847263,21.8700781437331,22.5875822847263,117406.987900305,0.0,1.0
2008-09-24,30.78,32.0,30.19,32.0,34700,21.2353629420854,22.0770504920965,20.8283173236373,22.0770504920965,50296.573828896,0.0,1.0
2008-09-25,31.7,32.4,30.66,30.88,44600,21.8700781437331,22.3530136232478,21.15257400274,21.3043537248732,64646.316794489,0.0,1.0
2008-09-26,30.5,31.4,30.03,31.26,48800,21.0421887502795,21.6631057953697,20.7179320711769,21.5665186994668,70734.0865374677,0.0,1.0
2008-09-29,28.24,30.09,28.06,30.09,47500,19.4829970592752,20.7593265408495,19.3588136502572,20.7593265408495,68849.7768551171,0.0,1.0
2008-09-30,28.0,29.32,27.17,28.59,81600,19.4416025896025,20.3581352831124,18.8652979414107,19.8512649298834,117521.176017759,0.18,1.0
2008-10-01,27.95,28.3,27.0,27.63,47600,19.4068854421211,19.6499054744911,18.7472596399739,19.1846956982399,68554.0193436928,0.0,1.0
2008-10-02,26.95,28.18,26.63,27.9,33800,18.7125424924924,19.5665843205357,18.4903527486113,19.3721682946397,48679.1145759836,0.0,1.0
2008-10-03,26.5,28.21,26.5,27.41,29800,18.4000881651595,19.5874146090245,18.4000881651595,19.0319402493216,42918.2726143288,0.0,1.0
2008-10-06,24.94,27.22,23.96,26.21,52200,17.3169131637388,18.9000150888922,16.6364570731027,18.1987287097672,75178.987599596,0.0,1.0
2008-10-07,24.02,25.59,23.91,25.18,49800,16.6781176500804,17.7682360809974,16.6017399256213,17.4835554716497,71722.4824226032,0.0,1.0
2008-10-08,22.87,23.82,22.7,23.51,40300,15.8796232580075,16.5392490601547,15.7615849565706,16.3240027457698,58040.4827636727,0.0,1.0
2008-10-09,20.55,23.2,20.5,23.2,53000,14.268747614869,16.1087564313849,14.2340304673876,16.1087564313849,76331.1559919269,0.0,1.0
2008-10-10,22.02,24.656,19.0,20.03,123100,15.2894317508231,17.1197197660443,13.1925160429446,13.9076892810621,177289.911369929,0.0,1.0
2008-10-13,24.62,24.9,21.85,23.01,67500,17.0947234198576,17.2891394457537,15.1713934493863,15.9768312709555,97214.208102926,0.0,1.0
2008-10-14,27.06,27.53,24.25,25.46,90800,18.7889202169516,19.1152614032771,16.837816528495,17.6779714975457,130771.112529565,0.0,1.0
2008-10-15,24.11,28.14,24.1,26.62,75300,16.740608515547,19.5388106025505,16.7336650860507,18.483409319115,108447.849928153,0.0,1.0
2008-10-16,24.58,24.91,22.0,24.38,83600,17.0669497018725,17.29608287525,15.2755448918306,16.9280811119468,120401.596998587,0.0,1.0
2008-10-17,23.42,25.17,23.2,23.78,66000,16.2615118803033,17.4766120421534,16.1087564313849,16.5114753421696,95053.8923673049,0.0,1.0
2008-10-20,24.96,25.07,23.82,23.99,43100,17.3308000227314,17.4071777471905,16.5392490601547,16.6572873615916,62073.0721368311,0.0,1.0
2008-10-21,24.19,25.44,23.55,24.4,40500,16.7961559515173,17.6640846385531,16.351776463755,16.9419679709393,58328.5248617555,0.0,1.0
2008-10-22,22.57,24.94,22.29,23.74,33300,15.6713203731189,17.3169131637388,15.4769043472229,16.4837016241844,47959.0093307767,0.0,1.0
2008-10-23,22.56,23.59,21.65,22.65,41900,15.6643769436226,16.3795501817401,15.0325248594605,15.7268678090892,60344.8195483347,0.0,1.0
2008-10-24,21.12,21.93,19.0,20.14,27300,14.6645230961573,15.2269408853565,13.1925160429446,13.9840670055212,39317.7463882945,0.0,1.0
2008-10-27,20.73,21.74,20.31,20.92,39900,14.3937293458022,15.0950157249271,14.1021053069581,14.5256545062316,57464.398567507,0.0,1.0
2008-10-28,21.7,23.8,20.37,21.33,70900,15.067242006942,16.5253622011621,14.1437658839358,14.8103351155793,102110.923770332,0.0,1.0
2008-10-29,22.12,23.51,21.69,21.89,33800,15.358866045786,16.3240027457698,15.0602985774457,15.1991671673714,48679.1145759835,0.0,1.0
2008-10-30,23.19,23.19,21.86,22.76,39600,16.1018130018887,16.1018130018887,15.1783368788825,15.8032455335483,57032.335420383,0.0,1.0
2008-10-31,24.33,24.51,22.33,22.87,61000,16.8933639644653,17.0183456953985,15.504678065208,15.8796232580075,87852.8399152368,0.0,1.0
2008-11-03,24.53,24.55,23.17,24.33,37400,17.0322325543911,17.0461194133836,16.0879261428961,16.8933639644653,53863.8723414728,0.0,1.0
2008-11-04,24.48,24.85,23.68,24.76,47500,16.9975154069096,17.2544222982722,16.4420410472067,17.1919314328057,68409.9982946516,0.0,1.0
2008-11-05,22.14,24.89,21.66,24.5,44300,15.3727529047786,17.2821960162574,15.0394682889568,17.0114022659022,63801.3247253274,0.0,1.0
2008-11-06,21.68,22.72,21.43,22.72,32600,15.0533551479494,15.7754718155632,14.8797694105422,15.7754718155632,46950.861987487,0.0,1.0
2008-11-07,22.49,22.68,21.71,21.95,55700,15.6157729371486,15.747698097578,15.0741854364382,15.2408277443491,80219.7243160439,0.0,1.0
2008-11-10,21.83,23.4,21.83,22.93,64800,15.1575065903937,16.2476250213107,15.1575065903937,15.9212838349852,93325.6397788086,0.0,1.0
2008-11-11,21.71,22.86,21.1,21.63,41000,15.0741854364382,15.8726798285112,14.6506362371648,15.0186380004679,59048.6301069625,0.0,1.0
2008-11-12,20.15,21.76,20.11,21.28,50900,13.9910104350175,15.1089025839197,13.9632367170324,14.7756179680979,73306.7139620582,0.0,1.0
2008-11-13,22.45,22.81,19.43,20.24,44500,15.5879992191634,15.8379626810298,13.4910835112849,14.0535013004841,64089.3668234105,0.0,1.0
2008-11-14,20.51,22.48,20.35,21.9,25800,14.2409738968838,15.6088295076523,14.1298790249433,15.2061105968677,37157.430652674,0.0,1.0
2008-11-17,20.43,21.19,20.06,20.4,29100,14.1854264609136,14.7131271026313,13.928519569551,14.1645961724247,41910.125271039,0.0,1.0
2008-11-18,20.03,21.27,19.3,20.59,37700,13.9076892810621,14.7686745386016,13.4008189278332,14.2965213328541,54295.935488597,0.0,1.0
2008-11-19,18.61,20.4,18.61,20.05,39500,12.9217222925894,14.1645961724247,12.9217222925894,13.9215761400547,56888.3143713417,0.0,1.0
2008-11-20,18.46,20.07,18.36,18.65,35300,12.8175708501451,13.9354629990472,12.7481365551822,12.9494960105745,50839.4303116041,0.0,1.0
2008-11-21,19.43,19.73,16.33,18.8,71200,13.4910835112849,13.6993863961735,11.338620367436,13.0536474530188,102542.986917456,0.0,1.0
2008-11-24,21.79,21.82,19.27,19.83,46400,15.1297328724085,15.1505631608974,13.3799886393443,13.7688206911364,66825.7667551965,0.0,1.0
2008-11-25,23.11,23.9,21.64,22.02,44600,16.0462655659184,16.594796496125,15.0255814299642,15.2894317508231,64233.3878724516,0.0,1.0
2008-11-26,24.07,24.11,21.66,22.53,50900,16.7128347975619,16.740608515547,15.0394682889568,15.6435466551337,73306.713962058,0.0,1.0
2008-11-28,22.94,23.3832,22.0,23.28,27400,15.9282272644815,16.2359600597569,15.2755448918306,16.1643038673552,39461.7674373358,0.0,1.0
2008-12-01,21.54,24.79,21.1,22.68,70500,14.9561471350014,17.2127617212945,14.6506362371648,15.747698097578,101534.839574167,0.0,1.0
2008-12-02,20.89,21.99,19.91,21.99,131600,14.5048242177427,15.2686014623343,13.8243681271067,15.2686014623343,189531.700538445,0.0,1.0
2008-12-03,22.3,22.5,20.27,20.35,73700,15.4838477767192,15.6227163666449,14.074331588973,14.1298790249433,106143.51314349,0.0,1.0
2008-12-04,21.76,23.7,21.01,21.98,41900,15.1089025839197,16.4559279061993,14.5881453716982,15.261658032838,60344.8195483346,0.0,1.0
2008-12-05,23.78,23.85,21.16,21.54,50700,16.5114753421696,16.5600793486436,14.6922968141425,14.9561471350014,73018.6718639752,0.0,1.0
2008-12-08,25.57,25.68,23.0,23.84,58300,17.7543492220049,17.830726946464,15.9698878414592,16.5531359191473,83964.2715911195,0.0,1.0
2008-12-09,24.32,26.35,24.25,25.25,34200,16.886420534969,18.2959367227152,16.837816528495,17.5321594781237,49255.1987721492,0.0,1.0
2008-12-10,24.72,25.62,24.2,24.55,15800,17.1641577148205,17.7890663694863,16.8030993810136,17.0461194133836,22755.3257485367,0.0,1.0
2008-12-11,22.88,25.05,22.85,24.22,31100,15.8865666875038,17.393290888198,15.8657363990149,16.8169862400062,44790.5462518665,0.0,1.0
2008-12-12,24.32,24.32,22.42,22.42,30500,16.886420534969,16.886420534969,15.5671689306746,15.5671689306746,43926.4199576184,0.0,1.0
2008-12-15,23.0,24.4,22.7,24.34,25600,15.9698878414592,16.9419679709393,15.7615849565706,16.9003073939616,36869.3885545911,0.0,1.0
2008-12-16,24.72,24.74,22.81,23.44,44800,17.1641577148205,17.1780445738131,15.8379626810298,16.2753987392958,64521.4299705345,0.0,1.0
2008-12-17,24.54,25.04,23.94,24.38,24900,17.0391759838874,17.3863474587017,16.6225702141102,16.9280811119468,35861.2412113014,0.0,1.0
2008-12-18,24.1,25.16,23.82,24.48,31000,16.7336650860507,17.4696686126571,16.5392490601547,16.9975154069096,44646.5252028253,0.0,1.0
2008-12-19,24.85,26.61,23.8,25.33,79800,17.2544222982722,18.4764658896187,16.5253622011621,17.587706914094,114928.797135015,0.0,1.0
2008-12-22,24.53,25.4201,23.33,25.0,43500,17.0322325543911,17.6502672138555,16.1990210148367,17.3585737407165,62649.1563329965,0.0,1.0
2008-12-23,24.72,26.29,24.2,24.66,18500,17.1641577148205,18.2542761457375,16.8030993810136,17.1224971378428,26643.8940726537,0.0,1.0
2008-12-24,25.11,25.14,24.2599,24.82,3600,17.4349514651757,17.4557817536645,16.8446905236964,17.2335920097834,5184.75776548937,0.0,1.0
2008-12-26,24.65,25.5,24.11,25.17,10500,17.1155537083465,17.7057452155309,16.740608515547,17.4766120421534,15122.210149344,0.0,1.0
2008-12-29,23.95,24.83,23.67,24.66,13900,16.7544953745396,17.3701094008275,16.5586181843571,17.251183963931,19869.592760513,0.18,1.0
2008-12-30,24.6,24.61,23.84,24.45,30300,17.2092102803204,17.2162058942555,16.6775436212536,17.1042760712941,43312.8532837082,0.0,1.0
2008-12-31,26.55,27.0,23.89,24.69,51500,18.5733549976629,18.8881576247419,16.7125216909291,17.2721708057362,73617.5559112531,0.0,1.0
2009-01-02,26.86,26.95,25.28,26.59,23100,18.7902190296507,18.8531795550665,17.6849120279065,18.6013374534033,33020.6901271834,0.0,1.0
2009-01-05,26.29,26.92,24.6,26.92,29200,18.3914690353506,18.8321927132612,17.2092102803204,18.8321927132612,41740.4394681279,0.0,1.0
2009-01-06,26.05,26.87,25.43,26.09,33200,18.2235743009084,18.7972146435858,17.7898462369329,18.2515567566488,47458.3078884195,0.0,1.0
2009-01-07,24.88,26.15,24.79,25.66,25200,17.4050874705029,18.2935304402593,17.3421269450871,17.9507453574399,36022.5710478365,0.0,1.0
2009-01-08,25.68,25.74,24.31,24.31,38400,17.9647365853101,18.0067102689206,17.0063374762028,17.0063374762028,54891.5368347984,0.0,1.0
2009-01-09,24.4,25.6,24.16,25.6,34000,17.0692980016186,17.9087716738294,16.9014032671765,17.9087716738294,48601.8815724779,0.0,1.0
2009-01-12,23.91,24.82,23.71,24.34,27900,16.7265129187992,17.3631137868924,16.5866006400975,17.0273243180081,39882.1322315333,0.0,1.0
2009-01-13,24.41,24.6,23.44,23.83,21200,17.0762936155537,17.2092102803204,16.39771906385,16.6705480073185,30304.702627545,0.0,1.0
2009-01-14,23.46,24.49,23.31,23.94,31300,16.4117102917202,17.1322585270344,16.3067760826939,16.7474997606045,44742.320388781,0.0,1.0
2009-01-15,23.58,23.6866,22.39,23.44,50100,16.4956576589413,16.5702309034893,15.6631796006656,16.39771906385,71616.301964151,0.0,1.0
2009-01-16,24.5,24.74,23.61,24.21,34500,17.1392541409695,17.3071488754117,16.5166445007466,16.9363813368519,49316.6151250143,0.0,1.0
2009-01-20,22.18,24.24,22.18,24.06,27200,15.5162717080287,16.9573681786572,15.5162717080287,16.8314471278256,38881.5052579823,0.0,1.0
2009-01-21,23.56,23.96,20.67,22.41,55100,16.4816664310711,16.7614909884747,14.4599340038302,15.6771708285358,78763.6374895154,0.0,1.0
2009-01-22,22.96,23.21,21.64,23.01,30800,16.0619295949657,16.236819943343,15.1385085555339,16.0969076646412,44027.5868362446,0.0,1.0
2009-01-23,23.19,23.19,21.74,22.32,30100,16.2228287154728,16.2228287154728,15.2084646948848,15.61421030312,43026.9598626935,0.0,1.0
2009-01-26,23.5,24.16,23.04,23.16,41100,16.4396927474606,16.9014032671765,16.1178945064464,16.2018418736675,58751.098018495,0.0,1.0
2009-01-27,23.11,24.43,22.9421,23.51,26500,16.1668638039921,17.0902848434239,16.0494074460219,16.4466883613957,37880.8782844311,0.0,1.0
2009-01-28,23.28,23.54,22.84,23.54,27100,16.2857892408886,16.4676752032009,15.9779822277447,16.4676752032009,38738.5585474749,0.0,1.0
2009-01-29,21.9,23.43,21.68,22.95,27700,15.3203945178462,16.3907234499149,15.1664910112743,16.0549339810306,39596.2388105187,0.0,1.0
2009-01-30,21.5,22.18,21.25,22.18,52700,15.0405699604426,15.5162717080287,14.8656796120654,15.5162717080287,75332.9164373408,0.0,1.0
2009-02-02,23.01,23.38,21.28,21.28,41500,16.0969076646412,16.3557453802395,14.8866664538707,14.8866664538707,59322.8848605242,0.0,1.0
2009-02-03,23.04,23.38,22.6,23.13,29900,16.1178945064464,16.3557453802395,15.8100874933025,16.1808550318623,42741.0664416791,0.0,1.0
2009-02-04,22.58,23.72,22.19,22.99,30000,15.7960962654323,16.5935962540325,15.5232673219638,16.082916436771,42884.0131521863,0.0,1.0
2009-02-05,22.4,22.95,22.17,22.53,46900,15.6701752146007,16.0549339810306,15.5092760940937,15.7611181957569,67042.0072279179,0.0,1.0
2009-02-06,22.55,22.68,21.86,22.45,69700,15.7751094236271,15.8660524047832,15.2924120621059,15.7051532842762,99633.8572235791,0.0,1.0
2009-02-09,22.29,22.6,21.98,22.4,32300,15.5932234613147,15.8100874933025,15.3763594293269,15.6701752146007,46171.7874938539,0.0,1.0
2009-02-10,20.91,22.4,20.61,22.09,42200,14.6278287382724,15.6701752146007,14.4179603202197,15.4533111826129,60323.5118340752,0.0,1.0
2009-02-11,21.02,21.28,20.74,20.95,23800,14.7047804915583,14.8866664538707,14.5089033013758,14.6558111940127,34021.3171007345,0.0,1.0
2009-02-12,21.23,21.59,20.57,20.76,33600,14.8516883841952,15.1035304858585,14.3899778644793,14.522894529246,48030.0947304487,0.0,1.0
2009-02-13,21.55,21.89,21.03,21.03,25000,15.0755480301181,15.3133989039111,14.7117761054934,14.7117761054934,35736.6776268219,0.0,1.0
2009-02-17,20.65,21.25,20.4,21.0,32400,14.44594277596,14.8656796120654,14.2710524275828,14.6907892636882,46314.7342043612,0.0,1.0
2009-02-18,20.8,21.16,20.39,20.75,27600,14.5508769849864,14.8027190866496,14.2640568136477,14.5158989153109,39453.2921000113,0.0,1.0
2009-02-19,20.71,21.23,20.4,21.0,23500,14.4879164595706,14.8516883841952,14.2710524275828,14.6907892636882,33592.4769692125,0.0,1.0
2009-02-20,20.5,20.92,19.7,20.44,42500,14.3410085669337,14.6348243522075,13.7813594521265,14.2990348833232,60752.3519655971,0.0,1.0
2009-02-23,20.38,20.76,20.175,20.69,62000,14.2570611997126,14.522894529246,14.1136511140433,14.4739252317004,88626.9605145183,0.0,1.0
2009-02-24,21.89,21.91,20.06,20.37,43100,15.3133989039111,15.3273901317813,14.0332015537897,14.2500655857775,61610.0322286411,0.0,1.0
2009-02-25,21.18,21.935,20.155,21.83,39700,14.8167103145198,15.344879166619,14.0996598861731,15.2714252203006,56749.8440713931,0.0,1.0
2009-02-26,20.81,21.37,20.67,20.94,12600,14.5578725989215,14.9496269792865,14.4599340038302,14.6488155800776,18011.2855239182,0.0,1.0
2009-02-27,20.85,21.33,20.1,20.56,23600,14.5858550546618,14.9216445235461,14.0611840095301,14.3829822505442,33735.4236797199,0.0,1.0
2009-03-02,19.64,21.4372,19.6,20.67,41700,13.739385768516,14.9966375049303,13.7114033127756,14.4599340038302,59608.7782815388,0.0,1.0
2009-03-03,19.86,20.34,18.84,19.97,64700,13.893289275088,14.2290787439723,13.1797366537088,13.9702410283739,92486.5216982147,0.0,1.0
2009-03-04,19.91,20.6,19.23,19.58,43200,13.9282673447634,14.4109647062846,13.4525655971773,13.6974120849054,61752.9789391482,0.0,1.0
2009-03-05,16.0,18.2,15.79,17.92,44400,11.1929822961434,12.7320173618631,11.0460744035065,12.5361401716806,63468.3394652355,0.0,1.0
2009-03-06,15.43,16.19,14.9,16.19,86200,10.7942323018433,11.3258989609101,10.4234647632835,11.3258989609101,123220.064457281,0.0,1.0
2009-03-09,13.95,15.23,13.93,15.23,101100,9.75888143945,10.6543200231415,9.74489021157982,10.6543200231415,144519.124322868,0.0,1.0
2009-03-10,15.3,15.46,14.5,14.5,205800,10.7032893206871,10.8152191436485,10.1436402058799,10.1436402058799,294184.330223998,0.0,1.0
2009-03-11,15.03,15.72,14.95,15.35,53200,10.5144077444397,10.9971051059609,10.458442832959,10.7382673903625,76047.6499898768,0.0,1.0
2009-03-12,16.09,16.11,14.91,14.91,38200,11.2559428215592,11.2699340494294,10.4304603772186,10.4304603772186,54605.6434137837,0.0,1.0
2009-03-13,17.8,17.97,16.84,16.85,91000,12.4521928044595,12.571118241356,11.7806138666909,11.787609480626,130081.506561632,0.0,1.0
2009-03-16,18.77,19.19,17.69,17.88,70000,13.1307673561632,13.424583141437,12.3752410511735,12.5081577159402,100062.697355101,0.0,1.0
2009-03-17,19.93,19.95,18.41,18.81,36700,13.9422585726336,13.9562498005038,12.8789252545,13.1587498119035,52461.4427561744,0.0,1.0
2009-03-18,20.79,20.975,18.21,19.9,50100,14.5438813710513,14.6733002288504,12.7390129757982,13.9212717308283,71616.301964151,0.0,1.0
2009-03-19,19.58,21.62,19.45,21.13,54400,13.6974120849054,15.1245173276637,13.6064691037493,14.7817322448443,77763.0105159646,0.0,1.0
2009-03-20,18.76,19.65,18.76,19.6,103400,13.1237717422281,13.7463813824511,13.1237717422281,13.7114033127756,147806.898664535,0.0,1.0
2009-03-23,21.24,21.27,18.46,18.46,84800,14.8586839981303,14.8796708399356,12.9139033241754,12.9139033241754,121218.81051018,0.0,1.0
2009-03-24,19.1,20.91,19.1,19.19,49800,13.3616226160211,14.6278287382724,13.3616226160211,13.424583141437,71187.4618326294,0.0,1.0
2009-03-25,19.69,19.72,18.4101,18.74,36200,13.7743638381914,13.7953506799967,12.8789952106393,13.1097805143579,51746.7092036382,0.0,1.0
2009-03-26,20.21,20.21,18.21,19.8,45000,14.1381357628161,14.1381357628161,12.7390129757982,13.8513155914774,64326.0197282793,0.0,1.0
2009-03-27,19.78,20.43,18.61,19.9,45700,13.9632454144388,14.4220982718395,13.1373102711176,14.0479567111897,64737.5286454013,0.18,1.0
2009-03-30,18.93,19.5,18.24,19.32,32500,13.3632070624534,13.7655857220201,12.8761171061357,13.6385187768938,46038.7238725498,0.0,1.0
2009-03-31,19.18,19.7582,18.07,18.55,41700,13.5396889306844,13.9478561955291,12.7561094357386,13.0949546227422,59071.2241687795,0.0,1.0
2009-04-01,19.52,19.83,18.45,18.84,57300,13.7797042714786,13.9985417880851,13.0243618754498,13.2996735898902,81169.8116276034,0.0,1.0
2009-04-02,20.74,21.44,19.64,20.02,58200,14.640935788446,15.1350850194929,13.8644155682295,14.1326680079406,82444.7301348433,0.0,1.0
2009-04-03,20.69,21.26,19.3025,20.74,57200,14.6056394147998,15.0080180743665,13.6261650461176,14.640935788446,81028.1540156879,0.0,1.0
2009-04-06,21.09,21.21,19.86,20.33,69800,14.8880104039694,14.9727217007203,14.0197196122728,14.3515055245471,98877.013117046,0.0,1.0
2009-04-07,20.13,21.43,20.05,20.74,61600,14.2103200299623,15.1280257447636,14.1538458321284,14.640935788446,87261.0889399716,0.0,1.0
2009-04-08,20.7,21.06,20.2,20.47,39700,14.612698689529,14.8668325797817,14.259734953067,14.4503353707565,56238.0719304689,0.0,1.0
2009-04-09,21.73,22.11,20.9,21.21,34300,15.3398039866409,15.608056426352,14.7538841841138,14.9727217007203,48588.5608870296,0.0,1.0
2009-04-13,22.97,23.04,21.15,21.58,72300,16.2151540530667,16.2645689761714,14.9303660523449,15.2339148657022,102418.453414935,0.0,1.0
2009-04-14,21.2,23.2,21.18,22.55,38200,14.9656624259911,16.3775173718393,14.9515438765326,15.9186645144386,54113.2077517356,0.0,1.0
2009-04-15,22.02,22.09,21.2,21.2,31800,15.5445229537888,15.5939378768935,14.9656624259911,14.9656624259911,45047.1205891414,0.0,1.0
2009-04-16,22.24,23.13,21.75,22.16,41500,15.6998269978322,16.3281024487346,15.3539225360993,15.6433527999982,58787.9089449483,0.0,1.0
2009-04-17,22.45,22.74,21.57,22.32,29900,15.8480717671462,16.0527907342942,15.226855590973,15.7563011956661,42355.625962746,0.0,1.0
2009-04-20,21.77,22.79,21.6,21.9,49900,15.3680410855578,16.0880871079404,15.2480334151607,15.459811657038,70687.1483458538,0.0,1.0
2009-04-21,22.13,22.21,21.52,21.75,37400,15.6221749758105,15.6786491736444,15.1915592173268,15.3539225360993,52979.9468564114,0.0,1.0
2009-04-22,22.44,22.96,21.86,21.86,28300,15.841012492417,16.2080947783375,15.431574558121,15.431574558121,40089.1041720973,0.0,1.0
2009-04-23,22.23,22.95,21.78,22.53,28600,15.6927677231029,16.2010355036083,15.3751003602871,15.9045459649801,40514.077007844,0.0,1.0
2009-04-24,22.61,22.94,20.76,22.51,42400,15.9610201628141,16.193976228879,14.6550543379045,15.8904274155217,60062.8274521882,0.0,1.0
2009-04-27,22.46,22.73,21.87,22.35,43000,15.8551310418755,16.045731459565,15.4386338328502,15.7774790198538,60912.7731236814,0.0,1.0
2009-04-28,23.63,24.14,21.92,22.31,67800,16.6810661851967,17.041089196388,15.4739302064964,15.7492419209368,96043.8608787348,0.0,1.0
2009-04-29,23.73,24.25,22.85,23.76,75300,16.7516589324891,17.1187412184096,16.1304427563159,16.7728367566768,106668.1817724,0.0,1.0
2009-04-30,22.08,24.53,22.01,24.0,77800,15.5868786021643,17.3164009108284,15.5374636790596,16.9422593501786,110209.622070289,0.0,1.0
2009-05-01,22.59,22.79,21.425,22.14,27200,15.9469016133556,16.0880871079404,15.124496107399,15.6292342505397,38530.8704410264,0.0,1.0
2009-05-04,23.4,24.11,22.69,22.69,40400,16.5187028664241,17.0199113722002,16.017494360648,16.017494360648,57229.6752138776,0.0,1.0
2009-05-05,25.72,25.76,23.19,23.19,85400,18.156454603608,18.184691702525,16.3704580971101,16.3704580971101,120975.60057587,0.0,1.0
2009-05-06,24.73,26.59,24.36,25.92,63200,17.4575864054132,18.770611505052,17.1963932404313,18.2976400981929,89527.6107306202,0.0,1.0
2009-05-07,24.55,25.97,24.25,25.1,35900,17.3305194602868,18.3329364718391,17.1187412184096,17.7187795703951,50855.0826776784,0.0,1.0
2009-05-08,25.9,25.95,24.92,24.99,46800,18.2835215487344,18.3188179223806,17.5917126252688,17.6411275483734,66295.7623764719,0.0,1.0
2009-05-11,24.84,25.508,24.501,25.46,62300,17.5352384274348,18.0067979793481,17.2959290141136,17.9729134606478,88252.6922233806,0.0,1.0
2009-05-12,24.47,25.57,24.3,24.92,36600,17.2740452624529,18.0505654826694,17.1540375920558,17.5917126252688,51846.6859610871,0.0,1.0
2009-05-13,22.79,24.17,22.62,24.17,72800,16.0880871079404,17.0622670205757,15.9680794375433,17.0622670205757,103126.741474512,0.0,1.0
2009-05-14,22.87,23.35,22.1,22.83,42100,16.1445613057743,16.4834064927779,15.6009971516228,16.1163242068574,59637.8546164418,0.0,1.0
2009-05-15,22.5,23.17,21.94,23.17,32200,15.8833681407924,16.3563395476516,15.4880487559549,16.3563395476516,45613.7510368034,0.0,1.0
2009-05-18,23.44,23.85,22.82,22.87,46200,16.5469399653411,16.83637022924,16.1092649321281,16.1445613057743,65445.8167049787,0.0,1.0
2009-05-19,23.45,23.81,22.16,23.03,34900,16.5539992400703,16.808133130323,15.6433527999982,16.2575097014422,49438.506558523,0.0,1.0
2009-05-20,22.51,24.06,22.4,23.69,25300,15.8904274155217,16.984614998554,15.8127753935,16.7234218335721,35839.3758146311,0.0,1.0
2009-05-21,21.83,22.4,21.19,22.23,28500,15.4103967339333,15.8127753935,14.9586031512618,15.6927677231029,40372.4193959284,0.0,1.0
2009-05-22,20.52,21.91,20.48,21.91,23300,14.4856317444027,15.4668709317672,14.4573946454857,15.4668709317672,33006.2235763204,0.0,1.0
2009-05-26,22.4,22.6099,20.24,20.26,56100,15.8127753935,15.9609495700668,14.2879720519839,14.3020906014424,79469.9202846171,0.0,1.0
2009-05-27,22.58,24.04,22.3999,22.6,45600,15.9398423386263,16.9704964490955,15.8127048007527,15.9539608880848,64595.8710334857,0.0,1.0
2009-05-28,22.78,23.35,22.0,23.12,49900,16.0810278332112,16.4834064927779,15.5304044043304,16.3210431740054,70687.1483458536,0.0,1.0
2009-05-29,22.77,23.03,22.08,22.96,34100,16.0739685584819,16.2575097014422,15.5868786021643,16.2080947783375,48305.2456631987,0.0,1.0
2009-06-01,25.25,25.38,23.32,23.32,62200,17.8246686913337,17.9164392628138,16.4622286685902,16.4622286685902,88111.034611465,0.0,1.0
2009-06-02,25.34,26.08,24.62,25.2,60900,17.8882021638969,18.4105884938607,17.3799343833915,17.7893723176875,86269.4856565628,0.0,1.0
2009-06-03,25.41,26.04,24.62,25.67,35100,17.9376170870016,18.3823513949438,17.3799343833915,18.1211582299618,49721.8217823539,0.0,1.0
2009-06-04,26.03,26.47,25.0801,25.44,29800,18.3752921202145,18.6859002083011,17.7047316136839,17.9587949111893,42213.9683508305,0.0,1.0
2009-06-05,25.38,26.35,25.04,26.35,19000,17.9164392628138,18.6011889115502,17.6764239220197,18.6011889115502,26914.9462639524,0.0,1.0
2009-06-08,24.49,25.31,24.12,25.29,32800,17.2881638119114,17.8670243397092,17.0269706469295,17.8529057902507,46463.6967082966,0.0,1.0
2009-06-09,26.65,26.9,24.13,24.13,109000,18.8129671534275,18.9894490216585,17.0340299216587,17.0340299216587,154406.796987937,0.0,1.0
2009-06-10,26.65,26.65,26.65,26.65,3024600,18.8129671534275,18.8129671534275,18.8129671534275,18.8129671534275,4284576.12999737,0.0,1.0
2009-06-11,39.44,40.31,37.41,38.0,516500,27.8417795321268,28.4559364335708,26.4087467620909,26.8252439711161,731661.565543756,0.0,1.0
2009-06-12,38.46,39.67,38.0,38.92,138500,27.1499706086612,28.0041428508993,26.8252439711161,27.4746972462063,196195.792503021,0.0,1.0
2009-06-15,37.35,38.3399,37.21,37.49,132300,26.3663911137154,27.065188719163,26.267561267506,26.4652209599248,187413.020564257,0.0,1.0
2009-06-16,38.06,38.94,37.2,37.2,164300,26.8675996194915,27.4888157956647,26.2605019927768,26.2605019927768,232743.45637723,0.0,1.0
2009-06-17,38.82,39.43,37.61,38.27,161500,27.4041044989139,27.8347202573976,26.5499322566757,27.0158443888056,228777.043243594,0.0,1.0
2009-06-18,38.65,39.32,38.21,39.32,143300,27.2840968285168,27.7570682353759,26.9734887404301,27.7570682353759,202995.357874966,0.0,1.0
2009-06-19,38.75,39.34,38.33,39.34,224500,27.3546895758092,27.7711867848344,27.058200037181,27.7711867848344,318021.338750383,0.0,1.0
2009-06-22,38.0,38.3,37.55,38.0,84100,26.8252439711161,27.0370222129933,26.5075766083002,26.8252439711161,119134.051620968,0.0,1.0
2009-06-23,38.92,39.29,37.97,38.41,126200,27.4746972462063,27.7358904111882,26.8040661469284,27.114674235015,178771.906237409,0.0,1.0
2009-06-24,39.63,40.98,39.0,39.5,197600,27.9759057519824,28.9289078404299,27.5311714440402,27.8841351805022,279915.441145104,0.0,1.0
2009-06-25,40.37,40.78,38.084,38.75,81900,28.4982920819462,28.7877223458451,26.8845418788417,27.3546895758092,116017.584158826,0.0,1.0
2009-06-26,39.83,40.62,38.6223,40.0,222300,28.2441581916935,28.8043611786742,27.3877567393182,28.3647082015501,313488.153546881,0.18,1.0
2009-06-29,39.53,40.11,38.65,39.57,66400,28.0314228801819,28.4427111491044,27.4073992997478,28.0597875883835,93637.4871593021,0.0,1.0
2009-06-30,39.29,40.36,38.6,39.68,76100,27.8612346309726,28.6199905753641,27.3719434144959,28.1377905359377,107316.457422031,0.0,1.0
2009-07-01,39.86,40.3,38.477,39.79,202900,28.2654317228447,28.5774435130618,27.2847219367761,28.215793483492,286130.213021422,0.0,1.0
2009-07-02,37.92,39.27,37.45,39.24,81300,26.8897433750695,27.8470522768718,26.5564580537013,27.8257787457207,114649.51364535,0.0,1.0
2009-07-06,37.67,37.9,36.42,37.87,75200,26.7124639488098,26.8755610209687,25.8260668175114,26.8542874898176,106047.274614149,0.0,1.0
2009-07-07,36.59,37.87,36.59,37.3,66600,25.946616827368,26.8542874898176,25.946616827368,26.4500903979455,93919.5277832758,0.0,1.0
2009-07-08,35.79,36.94,35.05,36.94,64300,25.379322663337,26.1948080241315,24.8545755616083,26.1948080241315,90676.0606075771,0.0,1.0
2009-07-09,34.76,36.65,34.73,35.92,41900,24.6489314271471,25.9891638896703,24.6276578959959,25.471507964992,59087.5107225113,0.0,1.0
2009-07-10,34.69,35.34,34.0,34.57,57200,24.5992931877943,25.0602196960695,24.1100019713176,24.5141990631897,80663.6184565073,0.0,1.0
2009-07-13,36.25,36.28,34.59,34.95,46100,25.7055168076548,25.726790338806,24.5283814172905,24.7836637911044,65010.3638259612,0.0,1.0
2009-07-14,36.39,36.75,35.44,36.45,42000,25.8047932863602,26.0600756601742,25.1311314665734,25.8473403486626,59228.5310344984,0.0,1.0
2009-07-15,37.45,37.91,36.285,37.18,141600,26.5564580537013,26.8826521980191,25.7303359273312,26.3649962733408,199684.761773451,0.0,1.0
2009-07-16,38.12,38.52,36.72,37.64,77300,27.0315669160773,27.3152139980928,26.038802129023,26.6911904176587,109008.701165874,0.0,1.0
2009-07-17,38.77,38.85,37.82,38.23,99700,27.4924934243525,27.5492228407556,26.8188316045656,27.1095698636315,140597.25105094,0.0,1.0
2009-07-20,39.79,39.79,38.95,38.95,52300,28.215793483492,28.215793483492,27.6201346112594,27.6201346112594,73753.623169149,0.0,1.0
2009-07-21,40.33,40.62,39.48,40.13,45700,28.5987170442129,28.8043611786742,27.99596699493,28.4568935032052,64446.2825780137,0.0,1.0
2009-07-22,40.4,40.7,39.68,40.08,36700,28.6483552835656,28.8610905950773,28.1377905359377,28.4214376179532,51754.4544991926,0.0,1.0
2009-07-23,41.35,42.155,40.11,40.25,74700,29.3220171033524,29.8928568559086,28.4427111491044,28.5419876278098,105342.173054215,0.0,1.0
2009-07-24,42.34,42.5,40.71,41.07,64000,30.0240436313408,30.137502464147,28.8681817721276,29.1234641459416,90252.9996716165,0.0,1.0
2009-07-27,43.93,43.96,42.14,42.14,62200,31.1515407823524,31.1728143135036,29.8822200903331,29.8822200903331,87714.6340558523,0.0,1.0
2009-07-28,41.06,45.4699,40.83,43.83,108600,29.1163729688912,32.2435111363416,28.9532758967323,31.0806290118486,153148.058817774,0.0,1.0
2009-07-29,41.42,42.73,40.26,40.92,45600,29.3716553427052,30.3005995363059,28.5490788048602,29.0170964901858,64305.2622660266,0.0,1.0
2009-07-30,41.9,43.125,41.28,42.09,32400,29.7120318411238,30.5807010297962,29.2723788639997,29.8467642050811,45690.5810837558,0.0,1.0
2009-07-31,41.93,43.51,40.75,41.18,129900,29.7333053722749,30.8537113462361,28.8965464803292,29.2014670934959,183185.385270984,0.0,1.0
2009-08-03,42.57,43.5,41.34,42.45,115300,30.1871407034997,30.8466201691858,29.3149259263021,30.1020465788951,162596.419720897,0.0,1.0
2009-08-04,42.43,43.49,41.0,41.82,40800,30.0878642247943,30.8395289921354,29.0738259065889,29.6553024247207,57536.2872906555,0.0,1.0
2009-08-05,41.11,42.33,40.34,42.33,64200,29.1518288541431,30.0169524542904,28.6058082212633,30.0169524542904,90535.0402955904,0.0,1.0
2009-08-06,39.91,41.9,39.45,41.42,50800,28.3008876080966,29.7120318411238,27.9746934637788,29.3716553427052,71638.3184893457,0.0,1.0
2009-08-07,39.99,40.6,39.26,40.6,45000,28.3576170244997,28.7901788245734,27.8399610998214,28.7901788245734,63459.1403941054,0.0,1.0
2009-08-10,39.92,40.49,38.931,39.61,37100,28.307978785147,28.7121758770191,27.6066613748637,28.088152296585,52318.5357471402,0.0,1.0
2009-08-11,40.08,41.02,39.9,39.9,97400,28.4214376179532,29.0880082606897,28.2937964310462,28.2937964310462,137353.783875241,0.0,1.0
2009-08-12,40.29,40.91,40.19,40.32,54000,28.5703523360114,29.0100053131354,28.4994405655075,28.5916258671625,76150.9684729263,0.0,1.0
2009-08-13,40.3,41.14,40.17,40.4,44600,28.5774435130618,29.1731023852943,28.4852582114067,28.6483552835656,62895.0591461576,0.0,1.0
2009-08-14,39.47,40.36,39.42,40.36,67100,27.9888758178796,28.6199905753641,27.9534199326277,28.6199905753641,94624.6293432103,0.0,1.0
2009-08-17,38.86,39.39,37.9901,38.9,37500,27.5563140178059,27.9321464014765,26.9394525261927,27.5846787260075,52882.6169950879,0.0,1.0
2009-08-18,39.97,40.17,38.42,38.97,87200,28.343434670399,28.4852582114067,27.2443022275889,27.6343169653602,122969.712052577,0.0,1.0
2009-08-19,41.18,41.34,39.34,39.34,39600,29.2014670934959,29.3149259263021,27.8966905162246,27.8966905162246,55844.0435468126,0.0,1.0
2009-08-20,42.17,42.34,40.655,41.28,36600,29.9034936214842,30.0240436313408,28.8291802983505,29.2723788639997,51613.4341872057,0.0,1.0
2009-08-21,43.82,44.0,42.59,42.75,85900,31.0735378347982,31.2011790217051,30.2013230576005,30.3147818904067,121136.447996748,0.0,1.0
2009-08-24,44.61,44.98,43.56,44.06,47700,31.6337408217788,31.8961143726431,30.8891672314881,31.2437260840075,67266.6888177516,0.0,1.0
2009-08-25,46.36,46.47,44.17,44.93,42000,32.8746968055966,32.9526997531509,31.3217290315617,31.8606584873912,59228.5310344983,0.0,1.0
2009-08-26,47.42,48.01,45.0238,46.54,112700,33.6263615729377,34.0447410189105,31.9271737281238,33.0023379925036,158929.891609237,0.0,1.0
2009-08-27,47.95,48.04,45.87,47.69,77700,34.0021939566082,34.0660145500617,32.5272291301276,33.8178233532981,109572.782413822,0.0,1.0
2009-08-28,46.74,48.9643,46.5,48.46,87800,33.1441615335113,34.721452044829,32.973973284302,34.363843986178,123815.833924499,0.0,1.0
2009-08-31,47.8,47.94,45.07,46.03,65100,33.8958263008524,33.9951027795578,31.9599349660966,32.6406879629338,91804.2231034724,0.0,1.0
2009-09-01,44.77,47.2217,43.335,47.11,136600,31.747199654585,33.4857435320285,30.7296157478544,33.4065350843757,192633.746174106,0.0,1.0
2009-09-02,45.61,46.59,44.29,44.53,130200,32.3428585268175,33.0377938777555,31.4068231561664,31.5770114053757,183608.446206945,0.0,1.0
2009-09-03,45.0,46.6,44.49,45.7,28200,31.9102967267439,33.0448850548059,31.5486466971741,32.406679120271,39767.727980306,0.0,1.0
2009-09-04,47.45,47.862,45.68,45.68,41000,33.6476351040888,33.9397915985648,32.3924967661702,32.3924967661702,57818.3279146294,0.0,1.0
2009-09-08,47.39,47.84,46.78,47.62,37000,33.6050880417865,33.924191009054,33.1725262417129,33.7681851139454,52177.5154351533,0.0,1.0
2009-09-09,49.51,50.3,47.22,47.22,49700,35.1084175764687,35.6686205634493,33.4845380319299,33.4845380319299,70087.0950574896,0.0,1.0
2009-09-10,50.6,52.03,48.7,49.31,116700,35.8813558749609,36.8953941931663,34.5340322353873,34.9665940354609,164570.704088713,0.0,1.0
2009-09-11,50.16,50.9,50.04,50.62,109700,35.5693440847439,36.0940911864725,35.4842499601392,35.8955382290617,154699.28224963,0.0,1.0
2009-09-14,50.11,50.9,49.5,49.5,55100,35.5338881994919,36.0940911864725,35.1013263994183,35.1013263994183,77702.1919047823,0.0,1.0
2009-09-15,51.195,51.8881,49.86,49.86,31100,36.303280909459,36.7947703908213,35.3566087732322,35.3566087732322,43857.3170279261,0.0,1.0
2009-09-16,52.19,52.42,51.34,51.4,44600,37.0088530259725,37.1719500981314,36.4061029766896,36.4486500389919,62895.0591461578,0.0,1.0
2009-09-17,52.56,53.8,51.95,51.95,46400,37.2712265768369,38.1505325310849,36.8386647767632,36.8386647767632,65433.4247619219,0.0,1.0
2009-09-18,53.75,53.92,52.63,52.63,87200,38.115076645833,38.2356266556896,37.3208648161896,37.3208648161896,122969.712052577,0.0,1.0
2009-09-21,52.78,53.9,52.75,53.11,65400,37.4272324719454,38.2214443015888,37.4059589407942,37.6612413146082,92227.284039433,0.0,1.0
2009-09-22,53.2,53.64,52.86,53.33,93600,37.7250619080617,38.0370736982787,37.4839618883485,37.8172472097167,131995.012019739,0.0,1.0
2009-09-23,51.63,53.675,50.2,53.03,95400,36.6117471111508,38.0618928179551,35.5977087929454,37.6045118982051,134533.377635503,0.0,1.0
2009-09-24,54.5,54.96,51.52,52.01,86900,38.646914924612,38.9731090689299,36.5337441635966,36.8812118390655,122546.651116617,0.0,1.0
2009-09-25,54.64,56.555,52.23,54.18,175700,38.7461914033175,40.1041518084667,37.0372177341741,38.4199972589996,247772.688160984,0.0,1.0
2009-09-28,55.48,55.646,54.26,54.53,64400,39.34185027555,39.4595638145865,38.4767266754027,38.6681884557632,90817.0809195641,0.0,1.0
2009-09-29,54.33,55.5,53.99,55.5,95800,38.5263649147555,39.3560326296508,38.2852648950423,39.3560326296508,135097.458883451,0.0,1.0
2009-09-30,53.42,54.78,52.22,54.53,53300,37.8810678031702,38.8454678820229,37.0301265571237,38.6681884557632,75163.8262890181,0.0,1.0
2009-10-01,48.96,51.57,48.7501,50.24,101600,34.8602263797051,36.7185840359761,34.710774551333,35.7716048471484,142693.737723286,0.2,1.0
2009-10-02,50.19,50.39,48.37,48.37,83500,35.7360041257639,35.8784070113019,34.440137867368,34.440137867368,117272.904526519,0.0,1.0
2009-10-05,51.08,51.59,50.12,50.28,41500,36.369696966408,36.73282432453,35.6861631158256,35.800085424256,58285.3357826413,0.0,1.0
2009-10-06,52.0,52.22,51.21,51.25,25200,37.0247502398829,37.1813934139747,36.4622588420077,36.4907394191153,35392.5412463267,0.0,1.0
2009-10-07,51.59,52.7099,51.29,51.94,13400,36.73282432453,37.5302092821,36.5192199962229,36.9820293742215,18819.843361142,0.0,1.0
2009-10-08,51.8,52.57,51.68,52.57,54500,36.8823473543449,37.4305984636662,36.7969056230221,37.4305984636662,76543.3927747938,0.0,1.0
2009-10-09,50.91,51.95,50.38,51.75,35600,36.2486545137007,36.9891495184984,35.871286867025,36.8467466329604,49998.9868400489,0.0,1.0
2009-10-12,51.26,52.12,50.8,50.8,21900,36.4978595633922,37.1101919712057,36.1703329266548,36.1703329266548,30757.8037021649,0.0,1.0
2009-10-13,50.44,52.18,50.05,51.04,23400,35.9140077326864,37.1529128368671,35.6363221058873,36.3412163893004,32864.5025858748,0.0,1.0
2009-10-14,50.53,51.82,50.51,50.92,24600,35.9780890311785,36.8965876428987,35.9638487426247,36.2557746579776,34549.8616928428,0.0,1.0
2009-10-15,50.06,51.2,49.81,50.31,27600,35.6434422501642,36.4551386977308,35.4654386432417,35.8214458570867,38763.2594602626,0.0,1.0
2009-10-16,49.7,50.16,49.09,49.78,28800,35.3871170561957,35.7146436929332,34.9527882553048,35.444078210411,40448.6185672306,0.0,1.0
2009-10-19,50.09,51.44,48.99,49.7,23100,35.6648026829949,36.6260221603764,34.8815868125358,35.3871170561957,32443.1628091328,0.0,1.0
2009-10-20,49.72,50.73,49.55,50.24,26400,35.4013573447495,36.1204919167165,35.2803148920422,35.7716048471484,37077.9003532947,0.0,1.0
2009-10-21,48.61,50.085,48.46,49.73,41300,34.6110213300136,35.6612426108564,34.5042191658601,35.4084774890264,58004.4425981466,0.0,1.0
2009-10-22,49.07,49.26,48.3,49.05,100100,34.938547966751,35.0738307080121,34.3902968574297,34.9243076781972,140587.038839576,0.0,1.0
2009-10-23,48.49,50.44,48.38,49.22,41100,34.5255795986908,35.9140077326864,34.4472580116449,35.0453501309045,57723.5494136519,0.0,1.0
2009-10-26,48.46,49.45,47.14,48.39,70100,34.5042191658601,35.2091134492732,33.5643601213092,34.4543781559218,98453.0611653771,0.0,1.0
2009-10-27,47.18,48.95,47.16,48.44,57700,33.5928406984168,34.8531062354282,33.578600409863,34.4899788773063,81037.6837267084,0.0,1.0
2009-10-28,44.7,47.41,44.54,47.05,71700,31.8270449177455,33.7566040167855,31.7131226093151,33.5002788228171,100700.206641334,0.0,1.0
2009-10-29,45.0,45.495,43.5,44.55,111900,32.0406492460525,32.3930963877591,30.9726276045174,31.720242753592,157159.73672476,0.0,1.0
2009-10-30,45.84,47.66,44.78,44.78,138700,32.6387413653121,33.934607623708,31.8840060719607,31.8840060719607,194799.423447045,0.0,1.0
2009-11-02,46.28,47.78,45.31,46.01,59500,32.9520277134958,34.0200493550308,32.2613737186364,32.7597838180194,83565.7223871602,0.0,1.0
2009-11-03,47.83,47.84,45.99,46.05,37600,34.0556500764153,34.0627702206922,32.7455435294656,32.788264395127,52807.9186849955,0.0,1.0
2009-11-04,48.27,49.53,47.63,48.03,99800,34.368936424599,35.2660746034884,33.9132471908773,34.1980529619534,140165.699062834,0.0,1.0
2009-11-05,51.9,52.17,48.87,48.87,45200,36.9535487971139,37.1457926925902,34.796145081213,34.796145081213,63481.8596957923,0.0,1.0
2009-11-06,52.71,53.49,50.5,51.45,39400,37.5302804835428,38.0856517371411,35.9567285983478,36.6331423046533,55335.9573454474,0.0,1.0
2009-11-09,54.16,55.3,53.35,53.35,66200,38.5627014036934,39.37439785126,37.9859697172644,37.9859697172644,92975.6440677313,0.0,1.0
2009-11-10,53.24,55.32,52.75,53.75,22400,37.9076481302185,39.3886381398139,37.5587610606504,38.2707754883405,31460.0366634016,0.0,1.0
2009-11-11,53.48,54.775,52.75,53.9,18500,38.0785315928642,39.0005902767228,37.5587610606504,38.377577652494,25982.6195657557,0.0,1.0
2009-11-12,52.6,54.09,52.59,53.21,20400,37.4519588964969,38.5128603937551,37.44483875222,37.8862876973878,28651.104818455,0.0,1.0
2009-11-13,52.26,52.63,51.29,52.63,44100,37.2098739910823,37.4733193293276,36.5192199962229,37.4733193293276,61936.9471810718,0.0,1.0
2009-11-16,53.16,53.83,52.6,52.6,38100,37.8506869760033,38.3277366425557,37.4519588964969,37.4519588964969,53510.1516462321,0.0,1.0
2009-11-17,53.18,53.66,52.91,53.07,24500,37.8649272645571,38.2066941898484,37.6726833690808,37.7866056775112,34409.4151005955,0.0,1.0
2009-11-18,52.39,53.66,52.25,53.32,9800,37.302435866682,38.2066941898484,37.2027538468054,37.9646092844337,13763.7660402382,0.0,1.0
2009-11-19,49.83,52.58,49.66,52.05,38200,35.4796789317954,37.4377186079431,35.3586364790881,37.0603509612674,53650.5982384795,0.0,1.0
2009-11-20,49.69,50.39,48.902,49.62,25500,35.3799969119188,35.8784070113019,34.8189295428991,35.3301559019805,35813.8810230688,0.0,1.0
2009-11-23,49.91,52.1,49.45,50.63,34600,35.5366400860106,37.0959516826519,35.2091134492732,36.0492904739475,48594.5209175757,0.0,1.0
2009-11-24,49.35,49.83,49.1101,49.1101,22100,35.1379120065042,35.4796789317954,34.9670997453014,34.9670997453014,31038.6968866596,0.0,1.0
2009-11-25,49.05,49.63,48.99,49.44,17200,34.9243076781972,35.3372760462574,34.8815868125358,35.2019933049963,24156.8138665405,0.0,1.0
2009-11-27,46.89,48.515,46.71,47.51,34000,33.3863565143867,34.543379959383,33.2581939174025,33.8278054595545,47751.8413640916,0.0,1.0
2009-11-30,46.87,47.01,46.01,46.7,72500,33.3721162258329,33.4717982457095,32.7597838180194,33.2510737731256,101823.779379313,0.0,1.0
2009-12-01,48.48,48.806,47.135,47.53,42900,34.5184594544139,34.7505761578408,33.5608000491708,33.8420457481083,60251.5880741038,0.0,1.0
2009-12-02,49.23,51.3125,48.59,48.83,31400,35.0524702751814,36.535240320846,34.5967810414598,34.7676645041054,44100.2299656611,0.0,1.0
2009-12-03,50.41,51.63,49.46,49.46,58000,35.8926472998557,36.7613049016376,35.2162335935501,35.2162335935501,81459.0235034504,0.0,1.0
2009-12-04,52.46,52.745,50.64,51.53,31200,37.3522768766203,37.555200988512,36.0564106182244,36.6901034588685,43819.3367811664,0.0,1.0
2009-12-07,52.56,53.08,51.16,52.29,22900,37.4234783193893,37.7937258217881,36.4266581206232,37.231234423913,32162.2696246382,0.0,1.0
2009-12-08,51.69,52.04,51.0,52.04,18100,36.804025767299,37.0532308169905,36.3127358121928,37.0532308169905,25420.8331967664,0.0,1.0
2009-12-09,51.94,52.18,50.06,51.88,17800,36.9820293742215,37.1529128368671,35.6434422501642,36.9393085085601,24999.4934200244,0.0,1.0
2009-12-10,51.62,53.27,51.36,52.01,21800,36.7541847573606,37.9290085630492,36.5690610061612,37.0318703841598,30617.3571099176,0.0,1.0
2009-12-11,53.03,53.39,51.27,52.06,39400,37.7581251004036,38.014450294372,36.5049797076691,37.0674711055443,55335.9573454474,0.0,1.0
2009-12-14,53.24,53.6999,52.87,53.1,19900,37.9076481302185,38.2351035655132,37.6442027919732,37.8079661103419,27948.8718572184,0.0,1.0
2009-12-15,51.96,53.24,51.51,53.24,31900,36.9962696627753,37.9076481302185,36.6758631703147,37.9076481302185,44802.4629268977,0.0,1.0
2009-12-16,52.6,52.8,51.96,52.55,22200,37.4519588964969,37.5943617820349,36.9962696627753,37.4163581751124,31179.1434789069,0.0,1.0
2009-12-17,51.55,52.7,51.35,52.6,32500,36.7043437474223,37.5231603392659,36.5619408618843,37.4519588964969,45645.1424803817,0.0,1.0
2009-12-18,51.95,51.95,51.01,51.79,82200,36.9891495184984,36.9891495184984,36.3198559564697,36.875227210068,115447.098827304,0.0,1.0
2009-12-21,54.04,54.25,52.44,52.72,80100,38.4772596723706,38.6267827021855,37.3380365880665,37.5374006278197,112497.72039011,0.0,1.0
2009-12-22,54.37,55.16,53.4429,54.05,52200,38.7122244335083,39.2747158313834,38.0521158575969,38.4843798166475,73313.1211531054,0.0,1.0
2009-12-23,55.71,56.0,54.91,54.91,107200,39.666323766613,39.8728079506431,39.0967122244609,39.0967122244609,150558.746889136,0.0,1.0
2009-12-24,56.41,56.4281,55.52,55.99,22900,40.164733865996,40.1776213271372,39.5310410253519,39.8656878063662,32162.2696246382,0.0,1.0
2009-12-28,57.28,58.506,56.28,56.79,42200,40.7841864180864,41.6571161064344,40.0721719903963,40.4352993485182,59268.4619283725,0.0,1.0
2009-12-29,57.0,57.58,56.79,57.58,36100,40.7272252638712,41.1416426437491,40.5771775918464,41.1416426437491,50523.9428089733,0.2,1.0
2009-12-30,56.07,57.2299,55.6,57.02,39600,40.0627284306185,40.8914917391021,39.7269074503726,40.7415155183497,55422.3860175996,0.0,1.0
2009-12-31,54.95,56.586,54.78,56.0,28300,39.2624741798196,40.4314169961651,39.141007016752,40.0127125399436,39607.4122297492,0.0,1.0
2010-01-04,56.4,56.52,55.225,55.43,37000,40.2985176295146,40.3842591563859,39.4589651788997,39.6054402873049,51783.5424911915,0.0,1.0
2010-01-05,56.06,56.5125,55.73,56.41,37100,40.0555833033792,40.3789003109565,39.8197941044831,40.3056627567539,51923.498011438,0.0,1.0
2010-01-06,55.69,58.41,55.4601,55.82,22100,39.791213595526,41.734688204609,39.6269471202951,39.8841002496366,30930.1699744685,0.0,1.0
2010-01-07,56.53,56.81,54.78,55.62,35900,40.3914042836252,40.5914678463249,39.141007016752,39.7411977048511,50244.0317684804,0.0,1.0
2010-01-08,55.98,56.97,55.47,56.16,39000,39.998422285465,40.7057898821533,39.634020796262,40.127034575772,54582.6528961208,0.0,1.0
2010-01-11,56.01,56.13,55.485,56.13,20000,40.0198576671829,40.1055991940542,39.6447384871209,40.1055991940542,27991.1040492927,0.0,1.0
2010-01-12,54.45,55.97,54.24,55.31,44900,38.9052178178559,39.9912771582258,38.7551701458311,39.5196987604336,62840.0285906621,0.0,1.0
2010-01-13,54.65,55.4599,54.4623,54.83,26000,39.0481203626414,39.6268042177503,38.9140063243602,39.1767326529483,36388.4352640805,0.0,1.0
2010-01-14,54.93,55.86,54.03,54.36,34000,39.2481839253411,39.9126807585937,38.6051224738063,38.8409116727024,47584.8768837976,0.0,1.0
2010-01-15,52.52,55.41,52.1501,55.2,72500,37.5262082606757,39.5911500328263,37.2619100040949,39.4411023608015,101467.752178686,0.0,1.0
2010-01-19,54.5,54.52,52.295,52.79,57500,38.9409434540522,38.9552337085308,37.365442897792,37.7191266961361,80474.4241417166,0.0,1.0
2010-01-20,53.0,54.27,53.0,54.27,51000,37.8691743681609,38.7766055275489,37.8691743681609,38.7766055275489,71377.3153256964,0.0,1.0
2010-01-21,51.16,53.606,51.0,53.24,71600,36.5544709561342,38.302169078861,36.4401489203058,38.0406574219035,100208.152496468,0.0,1.0
2010-01-22,50.8,52.22,50.6,50.96,51500,36.2972463755203,37.3118544434974,36.1543438307347,36.4115684113487,72077.0929269286,0.0,1.0
2010-01-25,51.73,51.85,49.84,50.1,65600,36.9617432087729,37.0474847356442,35.6113141605498,35.797087468771,91810.82128168,0.0,1.0
2010-01-26,48.89,51.39,48.8,51.39,93600,34.9325270728186,36.7188088826375,34.8682209276651,36.7188088826375,130998.36695069,0.0,1.0
2010-01-27,48.85,49.31,48.284,48.39,33000,34.9039465638615,35.2326224168682,34.4995323621185,34.5752707108548,46185.321681333,0.0,1.0
2010-01-28,49.01,49.51,48.84,49.09,44800,35.0182685996899,35.3755249616537,34.8968014366222,35.0754296176041,62700.0730704157,0.0,1.0
2010-01-29,48.43,49.79,48.12,49.33,84200,34.6038512198119,35.5755885243534,34.3823522753944,35.2469126713467,117842.548047522,0.0,1.0
2010-02-01,47.55,48.94,47.29,48.58,66200,33.9750800227557,34.968252709015,33.7893067145345,34.7110281284011,92650.5544031588,0.0,1.0
2010-02-02,47.46,48.23,47.35,47.45,65100,33.9107738776022,34.4609486750264,33.8321774779702,33.9036287503629,91111.0436804477,0.0,1.0
2010-02-03,46.86,47.91,46.51,47.21,41900,33.4820662432457,34.2323046033696,33.231986789871,33.7321456966203,58641.3629832681,0.0,1.0
2010-02-04,44.22,46.5,44.22,46.42,58700,31.5957526520769,33.2248416626317,31.5957526520769,33.1676806447175,82153.890384674,0.0,1.0
2010-02-05,45.25,45.25,43.395,44.29,67600,32.3317007577223,32.3317007577223,31.0062796548366,31.6457685427518,94609.9316866093,0.0,1.0
2010-02-08,44.79,45.83,44.79,45.35,27500,32.0030249047156,32.7461181376003,32.0030249047156,32.403152030115,38487.7680677775,0.0,1.0
2010-02-09,45.93,45.98,45.0875,45.42,34800,32.817569409993,32.8532950461894,32.215592440084,32.45316792079,48704.5210457693,0.0,1.0
2010-02-10,46.24,46.29,45.17,45.86,21200,33.0390683544106,33.0747939906069,32.2745397398081,32.7675535193181,29670.5702922502,0.0,1.0
2010-02-11,46.85,46.92,45.37,46.31,26900,33.4749211160064,33.5249370066813,32.4174422845936,33.0890842450855,37648.0349462987,0.0,1.0
2010-02-12,46.74,46.88,46.3,46.42,18600,33.3963247163744,33.4963564977242,33.0819391178462,33.1676806447175,26031.7267658422,0.0,1.0
2010-02-16,46.18,47.85,45.91,47.39,94600,32.9961975909749,34.1894338399339,32.8032791555145,33.8607579869273,132397.922153155,0.0,1.0
2010-02-17,46.03,46.47,45.62,46.47,29600,32.8890206823858,33.2034062809139,32.5960704655755,33.2034062809139,41426.8339929532,0.0,1.0
2010-02-18,45.76,45.85,45.08,45.85,21900,32.6961022469253,32.7604083920788,32.2102335946546,32.7604083920788,30650.2589339755,0.0,1.0
2010-02-19,44.15,45.77,43.73,45.77,61100,31.545736761402,32.7032473741646,31.2456414173524,32.7032473741646,85512.8228705891,0.0,1.0
2010-02-22,43.44,44.78,43.22,44.16,117800,31.0384327274134,31.9958797774763,30.8812399281493,31.5528818886412,164867.602850334,0.0,1.0
2010-02-23,41.96,43.83,41.11,43.15,99900,29.9809538960006,31.3170926897451,29.3736180806622,30.8312240374744,139815.564726217,0.0,1.0
2010-02-24,42.13,42.8,41.67,41.92,60100,30.1024210590683,30.5811445840997,29.7737452060616,29.9523733870435,84113.2676681245,0.0,1.0
2010-02-25,42.83,42.98,41.35,41.44,45900,30.6025799658176,30.7097568744067,29.5451011344048,29.6094072795583,64239.5837931267,0.0,1.0
2010-02-26,43.88,44.49,42.54,43.09,84300,31.3528183259415,31.7886710875373,30.3953712758786,30.7883532740387,117982.503567769,0.0,1.0
2010-03-01,45.37,45.578,44.0,44.0,35400,32.4174422845936,32.5660609311705,31.4385598528128,31.4385598528128,49544.2541672481,0.0,1.0
2010-03-02,46.44,46.73,45.3,45.59,67100,33.1819708991961,33.3891795891351,32.3674263939187,32.5746350838577,93910.1540853769,0.0,1.0
2010-03-03,46.47,47.14,45.71,46.4,75000,33.2034062809139,33.6821298059454,32.660376610729,33.153390390239,104966.640184848,0.0,1.0
2010-03-04,45.99,46.725,45.423,46.41,29200,32.8604401734287,33.3856070255154,32.4553114589617,33.1605355174783,40867.0119119673,0.0,1.0
2010-03-05,44.2,44.2,41.55,43.44,130900,31.5814623975983,31.5814623975983,29.6880036791903,31.0384327274134,183201.776002621,0.0,1.0
2010-03-08,43.35,44.39,43.18,43.97,97900,30.9741265822599,31.7172198151446,30.8526594191922,31.417124471095,137016.454321288,0.0,1.0
2010-03-09,43.0,43.6999,42.65,43.06,47200,30.7240471288853,31.2241345843622,30.4739676755106,30.7669178923209,66059.0055563307,0.0,1.0
2010-03-10,42.41,43.3,41.65,43.13,65400,30.302484621768,30.9384009460635,29.759454951583,30.8169337829958,91530.9102411871,0.0,1.0
2010-03-11,42.18,42.69,41.83,42.01,41100,30.1381466952647,30.5025481844677,29.88806724189,30.016679532197,57521.7188212964,0.0,1.0
2010-03-12,41.66,42.54,41.2,42.42,38900,29.7666000788223,30.3953712758786,29.4379242258156,30.3096297490073,54442.6973758743,0.0,1.0
2010-03-15,40.35,41.4384,40.19,41.08,52600,28.8305884104772,29.6082640592,28.7162663746488,29.3521826989443,73616.6036496398,0.0,1.0
2010-03-16,40.2,40.7,39.3101,40.7,47100,28.7234115018881,29.0806678638519,28.0875666288649,29.0806678638519,65919.0500360843,0.0,1.0
2010-03-17,41.59,42.06,40.29,40.4,56000,29.7165841881474,30.0524051683933,28.7877176470416,28.8663140466736,78375.0913380196,0.0,1.0
2010-03-18,41.57,41.74,41.41,41.5,27900,29.7022939336688,29.8237610967365,29.5879718978404,29.6522780429939,39047.5901487634,0.0,1.0
2010-03-19,41.72,42.35,41.1601,41.88,60700,29.809470842258,30.2596138583323,29.4094151681309,29.9237928780864,84953.0007896033,0.0,1.0
2010-03-22,42.79,42.99,41.3,41.3,27100,30.5739994568605,30.716902001646,29.5093754982084,29.5093754982084,37927.9459867916,0.0,1.0
2010-03-23,43.26,43.4,42.65,42.8,46200,30.9098204371064,31.0098522184563,30.4739676755106,30.5811445840997,64659.4503538662,0.0,1.0
2010-03-24,41.75,43.1099,41.7,42.85,86000,29.8309062239758,30.8025720772449,29.7951805877794,30.6168702202961,120361.747411959,0.0,1.0
2010-03-25,42.3,42.6,42.0,42.14,57800,30.223888222136,30.4382420393142,30.0095344049577,30.1095661863076,80894.2907024558,0.0,1.0
2010-03-26,42.96,43.0,42.34,42.44,39600,30.6954666199282,30.7240471288853,30.2524687310931,30.3239200034858,55422.3860175995,0.0,1.0
2010-03-29,43.75,43.75,43.05,43.42,41800,31.2599316718309,31.2599316718309,30.7597727650816,31.0241424729348,58501.4074630218,0.0,1.0
2010-03-30,45.04,45.14,43.86,44.13,90400,32.1816530856975,32.2531043580902,31.338528071463,31.5314465069234,126519.790302803,0.0,1.0
2010-03-31,44.93,45.44,44.76,45.0,49700,32.1030566860655,32.4674581752685,31.9815895229978,32.1530725767404,69557.8935624923,0.0,1.0
2010-04-01,45.0,45.24,44.81,45.24,37700,32.1530725767404,32.324555630483,32.0173151591941,32.324555630483,52763.2311329167,0.0,1.0
2010-04-05,45.12,45.4,44.81,45.28,28500,32.2388141036117,32.4388776663114,32.0173151591941,32.3531361394401,39887.3232702421,0.0,1.0
2010-04-06,45.05,45.4999,44.76,44.76,46100,32.1887982129368,32.5102574874318,31.9815895229978,31.9815895229978,64519.4948336196,0.0,1.0
2010-04-07,45.49,45.852,45.1,45.1,38100,32.5031838114649,32.7618374175267,32.2245238491331,32.2245238491331,53323.0532139026,0.0,1.0
2010-04-08,44.5,45.64,44.4001,45.48,64300,31.7958162147766,32.610360720054,31.7244363936562,32.4960386842256,89991.3995184761,0.0,1.0
2010-04-09,45.52,45.58,44.55,44.55,38800,32.5246191931827,32.5674899566184,31.831541850973,31.831541850973,54302.7418556279,0.0,1.0
2010-04-12,46.16,46.34,45.5,45.5,41200,32.9819073364964,33.1105196268033,32.5103289387042,32.5103289387042,57661.6743415429,0.0,1.0
2010-04-13,47.95,47.96,46.18,46.18,69400,34.4037876571122,34.4109625867592,33.1338251096025,33.1338251096025,96725.687100678,0.2,1.0
2010-04-14,48.69,48.75,47.73,48.15,102700,34.9347324509863,34.977782028868,34.2459392048794,34.5472862500512,143137.292006335,0.0,1.0
2010-04-15,49.66,49.6615,48.44,48.5,90700,35.6307006267402,35.6317768661872,34.7553592098126,34.7984087876943,126412.389337629,0.0,1.0
2010-04-16,50.26,50.44,49.36,49.38,97200,36.061196405557,36.1903451392021,35.4154527373318,35.4298025966257,135471.711616512,0.0,1.0
2010-04-19,50.91,51.37,49.53,50.21,105200,36.5275668326086,36.8576135963682,35.5374265413299,36.0253217573223,146621.646728981,0.0,1.0
2010-04-20,51.03,51.49,50.58,51.07,40400,36.613665988372,36.9437127521316,36.2907941542593,36.6423657069598,56307.1723179738,0.0,1.0
2010-04-21,51.12,51.24,50.65,51.24,61000,36.6782403551945,36.7643395109579,36.341018661788,36.7643395109579,85018.2552325843,0.0,1.0
2010-04-22,51.33,51.44,50.6375,50.75,60100,36.8289138777804,36.9078381038968,36.3320499997293,36.4127679582575,83763.8875324314,0.0,1.0
2010-04-23,54.9,56.25,51.79,52.0,128800,39.3903637617406,40.3589792640785,37.15896064154,37.3096341641259,179513.955310768,0.0,1.0
2010-04-26,55.64,55.9,54.09,54.69,108200,39.9213085556147,40.1078567264353,38.8091944603378,39.2396902391547,150802.872396158,0.0,1.0
2010-04-27,58.18,58.68,55.92,55.99,238500,41.7437406859393,42.1024871682867,40.1222065857292,40.1724310932578,332407.440540514,0.0,1.0
2010-04-28,58.22,58.44,57.1,58.34,132600,41.7724404045271,41.9302888567599,40.968848284069,41.8585395602904,184810.174489191,0.0,1.0
2010-04-29,57.29,59.011,57.06,58.98,68900,41.105171947361,42.3399773396006,40.9401485654812,42.3177350576951,96028.8161561484,0.0,1.0
2010-04-30,55.18,57.085,55.06,57.05,74000,39.5912617918551,40.9580858895986,39.5051626360917,40.9329736358342,103136.899790348,0.0,1.0
2010-05-03,56.35,56.3999,54.94,55.61,104500,40.4307285605479,40.4665314594862,39.4190634803284,39.8997837666738,145646.02740664,0.0,1.0
2010-05-04,54.26,55.55,53.01,55.55,97300,38.9311682643359,39.8567341887921,38.0343020584675,39.8567341887921,135611.085805417,0.0,1.0
2010-05-05,54.15,54.56,52.895,54.56,59900,38.8522440382195,39.1464161537444,37.9517903675277,39.1464161537444,83485.1391546197,0.0,1.0
2010-05-06,52.72,54.19,48.06,53.94,48300,37.8262290987061,38.8809437568073,34.4827118832286,38.7015705156336,67317.733241538,0.0,1.0
2010-05-07,46.16,51.07,44.0,51.07,155100,33.1194752503086,36.6423657069598,31.569690446568,36.6423657069598,216169.366993014,0.0,1.0
2010-05-10,46.12,48.63,45.28,47.99,115900,33.0907755317209,34.8916828731046,32.4880814413773,34.4324873757,161534.68494191,0.0,1.0
2010-05-11,47.42,47.82,45.5,45.5,51900,34.023516385824,34.3105135717019,32.6459298936101,32.6459298936101,72335.2040421496,0.0,1.0
2010-05-12,49.17,49.45,47.45,47.45,63500,35.2791290740398,35.4800271041543,34.0450411747649,34.0450411747649,88502.6099552312,0.0,1.0
2010-05-13,49.47,50.07,48.91,49.2,21800,35.4943769634482,35.924872742265,35.0925809032192,35.3006538629806,30383.573181481,0.0,1.0
2010-05-14,48.01,49.29,47.04,49.29,44000,34.4468372349939,35.3652282298032,33.75086905924,35.3652282298032,61324.6431185854,0.0,1.0
2010-05-17,47.76,48.48,47.032,48.15,34600,34.2674639938202,34.7840589284004,33.7451291155225,34.5472862500512,48223.4693614331,0.0,1.0
2010-05-18,46.09,48.45,45.72,48.45,28000,33.06925074278,34.7625341394596,32.803778345843,34.7625341394596,39024.7728936453,0.0,1.0
2010-05-19,44.75,46.1,44.13,46.1,76100,32.1078101700891,33.076425672427,31.6629645319784,33.076425672427,106063.757757372,0.0,1.0
2010-05-20,43.87,44.89,43.71,43.88,52100,31.4764163611577,32.2082591851463,31.3616174868066,31.4835912908047,72613.9524199614,0.0,1.0
2010-05-21,43.31,43.67,42.025,43.2,62300,31.0746203009287,31.3329177682188,30.1526418412959,30.9956960748123,86830.1196883606,0.0,1.0
2010-05-24,42.09,44.02,41.76,43.15,59000,30.1992788840011,31.5840403058619,29.9625062056518,30.9598214265775,82230.7714544668,0.0,1.0
2010-05-25,41.7,42.03,40.15,41.7,58100,29.9194566277702,30.1562293061194,28.8073425324933,29.9194566277702,80976.4037543138,0.0,1.0
2010-05-26,41.95,43.4585,41.69,41.85,54300,30.0988298689438,31.1811680061858,29.9122816981232,30.0270805724744,75680.1845758907,0.0,1.0
2010-05-27,43.58,46.2,42.39,42.9,55300,31.2683434013963,33.1481749688964,30.4145267734095,30.7804481854038,77073.9264649493,0.0,1.0
2010-05-28,41.81,43.9,41.61,43.24,59100,29.9983808538866,31.4979411500986,29.8548822609476,31.0243957934,82370.1456433726,0.0,1.0
2010-06-01,41.31,42.0,40.93,41.16,76400,29.6396343715392,30.1347045171786,29.3669870449552,29.532010426835,106481.880324089,0.0,1.0
2010-06-02,43.9,44.0,41.32,41.41,117700,31.4979411500986,31.569690446568,29.6468093011862,29.7113836680087,164043.420342216,0.0,1.0
2010-06-03,44.59,45.3,44.1215,44.23,25200,31.9930112957379,32.5024313006712,31.6568658417784,31.7347138284478,35122.2956042808,0.0,1.0
2010-06-04,41.61,43.86,41.07,43.43,39400,29.8548822609476,31.4692414315108,29.4674360600125,31.160719456692,54913.4304289152,0.0,1.0
2010-06-07,40.77,41.81,40.51,41.67,41500,29.2521881706041,29.9983808538866,29.0656399997834,29.8979318388293,57840.2883959384,0.0,1.0
2010-06-08,40.64,41.13,39.66,41.06,36900,29.1589140851938,29.5104856378942,28.4557709797929,29.4602611303655,51429.0757062681,0.0,1.0
2010-06-09,40.5,41.21,40.08,41.11,15000,29.0584650701365,29.5678850750697,28.7571180249647,29.4961357786003,20906.1283358814,0.0,1.0
2010-06-10,41.97,42.09,40.69,40.69,23100,30.1131797282377,30.1992788840011,29.1947887334285,29.1947887334285,32195.4376372574,0.0,1.0
2010-06-11,42.61,43.3,41.11,41.22,28100,30.5723752256424,31.0674453712817,29.4961357786003,29.5750600047167,39164.1470825511,0.0,1.0
2010-06-14,42.99,44.11,42.2801,43.17,24500,30.8450225522264,31.6486146726845,30.3356742965896,30.9741712858714,34146.6762819396,0.0,1.0
2010-06-15,44.12,44.38,43.34,43.71,27400,31.6557896023314,31.842337773152,31.0961450898695,31.3616174868066,38188.52776021,0.0,1.0
2010-06-16,43.37,44.12,43.22,43.77,15800,31.1176698788104,31.6557896023314,31.0100459341061,31.4046670646883,22021.1218471284,0.0,1.0
2010-06-17,43.37,43.62,42.89,43.4,57300,31.1176698788104,31.297043119984,30.7732732557569,31.1391946677512,79861.4102430668,0.0,1.0
2010-06-18,43.08,43.69,42.64,43.69,41900,30.9095969190489,31.3472676275127,30.5939000145832,31.3472676275127,58397.785151562,0.0,1.0
2010-06-21,42.35,43.73,41.97,43.73,37500,30.3858270548217,31.3759673461005,30.1131797282377,31.3759673461005,52265.3208397035,0.0,1.0
2010-06-22,42.46,43.59,42.12,42.75,39500,30.4647512809382,31.2755183310432,30.2208036729419,30.6728242406996,55052.8046178209,0.0,1.0
2010-06-23,42.02,42.685,41.92,42.21,21200,30.1490543764725,30.6261871979945,30.077305080003,30.2853780397645,29547.3280480457,0.0,1.0
2010-06-24,41.88,43.15,41.55,41.64,21300,30.0486053614152,30.9598214265775,29.811832683066,29.8764070498885,29686.7022369516,0.0,1.0
2010-06-25,41.25,41.96,40.66,41.96,450800,29.5965847936575,30.1060047985908,29.1732639444876,30.1060047985908,628298.843587689,0.0,1.0
2010-06-28,42.59,42.72,40.775,41.03,28500,30.7015239592874,30.7952360540211,29.3931589443518,29.5769788224833,39535.9853018897,0.2,1.0
2010-06-29,41.88,42.27,41.35,41.7,54000,30.1897117495881,30.4708480337891,29.8076547479816,30.0599565414953,74910.2879404225,0.0,1.0
2010-06-30,41.3,42.01,40.73,42.01,28500,29.7716116346225,30.2834238443218,29.3607201423286,30.2834238443218,39535.9853018896,0.0,1.0
2010-07-01,40.16,41.41,39.7,41.41,39500,28.9498286500348,29.8509064840125,28.618232007131,29.8509064840125,54795.4884008646,0.0,1.0
2010-07-02,40.0,40.63,39.1,40.56,22700,28.8344906872857,29.2886339156104,28.1857146468217,29.2381735569077,31490.0654860665,0.0,1.0
2010-07-06,39.67,40.84,39.47,40.66,28900,28.5966061391156,29.4400149917187,28.4524336856791,29.3102597836259,40090.8763236705,0.0,1.0
2010-07-07,41.41,41.45,39.4,39.69,30500,29.8509064840125,29.8797409746998,28.4019733269764,28.6110233844592,42310.4404107942,0.0,1.0
2010-07-08,41.3,41.88,40.76,41.88,33700,29.7716116346225,30.1897117495881,29.3823460103441,30.1897117495881,46749.5685850414,0.0,1.0
2010-07-09,41.94,42.01,41.05,41.12,11000,30.232963485619,30.2834238443218,29.5913960678269,29.6418564265297,15259.503098975,0.0,1.0
2010-07-12,40.94,41.95,40.93,41.6,40000,29.5121012184369,30.2401721082908,29.5048925957651,29.9878703147771,55489.1021780907,0.0,1.0
2010-07-13,42.87,43.01,41.02,41.6,31300,30.9033653940984,31.0042861115039,29.5697701998115,29.9878703147771,43420.222454356,0.0,1.0
2010-07-14,42.67,43.47,42.33,42.71,45100,30.759192940662,31.3358827544077,30.5140997698201,30.7880274313493,62563.9627057973,0.0,1.0
2010-07-15,41.31,43.45,41.07,43.45,41200,29.7788202572943,31.3214655090641,29.6058133131706,31.3214655090641,57153.7752434334,0.0,1.0
2010-07-16,40.24,41.43,40.11,40.91,132500,29.0074976314094,29.8653237293561,28.9137855366757,29.4904753504214,183807.650964925,0.0,1.0
2010-07-19,41.01,41.1,40.3,40.49,35000,29.5625615771396,29.627439181186,29.0507493674403,29.1877131982049,48552.9644058294,0.0,1.0
2010-07-20,41.89,41.93,40.29,40.43,20700,30.1969203722599,30.2257548629472,29.0435407447685,29.144461462174,28715.610377162,0.0,1.0
2010-07-21,40.69,42.6,40.68,42.06,31000,29.3318856516413,30.7087325819592,29.3246770289695,30.3194669576809,43004.0541880204,0.0,1.0
2010-07-22,43.32,43.41,41.14,41.36,110200,31.2277534143304,31.2926310183768,29.6562736718733,29.8148633706534,152872.47650064,0.0,1.0
2010-07-23,45.35,45.47,41.5,43.25,40200,32.6911038167101,32.777607288772,29.9157840880589,31.1772930556276,55766.5476889812,0.0,1.0
2010-07-26,46.47,47.47,44.2301,45.82,36500,33.4984695559541,34.2193318231363,31.8838101636928,33.0299090822857,50633.8057375078,0.0,1.0
2010-07-27,46.21,47.57,45.42,46.93,25100,33.3110453664868,34.2914180498545,32.7415641754129,33.8300661988579,34819.4116167519,0.0,1.0
2010-07-28,44.94,46.76,44.77,46.25,33700,32.3955502871654,33.707519613437,32.2730037017445,33.3398798571741,46749.5685850415,0.0,1.0
2010-07-29,44.67,46.2,44.0,45.44,43800,32.2009174750263,33.303836743815,31.7179397560142,32.7559814207565,60760.5668850093,0.0,1.0
2010-07-30,44.71,45.17,43.771,43.83,39600,32.2297519657136,32.5613486086173,31.5528622968295,31.5953931705933,54934.2111563098,0.0,1.0
2010-08-02,45.42,46.86,44.09,45.52,49700,32.7415641754129,33.7796058401552,31.7828173600606,32.8136504021311,68945.2094562777,0.0,1.0
2010-08-03,45.33,46.7,45.28,45.42,24600,32.6766865713665,33.664267877406,32.6406434580074,32.7415641754129,34125.7978395258,0.0,1.0
2010-08-04,47.4,47.63,45.7,45.7,38300,34.1688714644335,34.3346697858854,32.9434056102239,32.9434056102239,53130.8153355219,0.0,1.0
2010-08-05,48.18,48.41,46.98,46.98,42400,34.7311440328356,34.8969423542875,33.866109312217,33.866109312217,58818.4483087761,0.0,1.0
2010-08-06,45.99,48.45,45.96,48.17,33900,33.1524556677067,34.9257768449748,33.1308297996912,34.7239354101638,47027.0140959319,0.0,1.0
2010-08-09,48.36,48.57,45.32,46.22,107900,34.8608992409284,35.0122803170366,32.6694779486947,33.3182539891586,149681.8531254,0.0,1.0
2010-08-10,47.86,48.8,47.01,47.68,44100,34.5004681073373,35.1780786384885,33.8877351802325,34.3707128992445,61176.735151345,0.0,1.0
2010-08-11,45.51,47.35,45.16,46.8,49700,32.8064417794593,34.1328283510744,32.5541399859455,33.7363541041242,68945.2094562777,0.0,1.0
2010-08-12,46.04,46.27,44.67,44.67,30200,33.1884987810658,33.3542971025177,32.2009174750263,32.2009174750263,41894.2721444585,0.0,1.0
2010-08-13,45.49,46.71,44.92,45.75,27900,32.7920245341156,33.6714765000778,32.3811330418218,32.979448723583,38703.6487692183,0.0,1.0
2010-08-16,46.12,46.7,45.14,45.14,26900,33.2461677624404,33.664267877406,32.5397227406019,32.5397227406019,37316.421214766,0.0,1.0
2010-08-17,46.24,46.88,45.95,46.4,42200,33.3326712345022,33.7940230854988,33.1236211770194,33.4480091972514,58541.0027978858,0.0,1.0
2010-08-18,46.23,46.41,45.47,46.05,29700,33.3254626118304,33.4552178199232,32.777607288772,33.1957074037376,41200.6583672324,0.0,1.0
2010-08-19,44.42,46.17,44.2725,46.17,22700,32.0207019082307,33.2822108757995,31.9143747238214,33.2822108757995,31490.0654860665,0.0,1.0
2010-08-20,44.17,44.55,43.34,44.11,25100,31.8404863414352,32.1144140029644,31.242170659674,31.7972346054043,34819.4116167519,0.0,1.0
2010-08-23,43.12,44.78,43.11,44.33,23900,31.083580960894,32.2802123244163,31.0763723382221,31.9558243041843,33154.7385514092,0.0,1.0
2010-08-24,42.59,43.34,42.19,42.42,48200,30.7015239592874,31.242170659674,30.4131790524146,30.5789773738665,66864.3681245994,0.0,1.0
2010-08-25,42.73,42.905,41.08,42.17,37800,30.8024446766929,30.9285955734498,29.6130219358424,30.3987618070709,52437.2015582958,0.0,1.0
2010-08-26,42.26,43.2,42.08,42.77,28100,30.4636394111173,31.1412499422685,30.3338842030245,30.8312791673802,38981.0942801087,0.0,1.0
2010-08-27,43.81,43.96,41.97,42.85,35400,31.5809759252496,31.689105265327,30.2545893536345,30.8889481487548,49107.8554276103,0.0,1.0
2010-08-30,42.41,43.76,42.4,43.76,25300,30.5717687511946,31.5449328118905,30.5645601285228,31.5449328118905,35096.8571276424,0.0,1.0
2010-08-31,42.48,43.38,42.3,42.3,24700,30.6222291098974,31.2710051503613,30.4924739018046,30.4924739018046,34264.520594971,0.0,1.0
2010-09-01,43.985,44.47,42.4,43.38,40400,31.7071268220065,32.0567450215898,30.5645601285228,31.2710051503613,56043.9931998716,0.0,1.0
2010-09-02,43.97,44.44,43.46,44.44,21500,31.6963138879988,32.0351191535744,31.3286741317359,32.0351191535744,29825.3924207237,0.0,1.0
2010-09-03,45.42,45.63,44.09,44.6,31300,32.7415641754129,32.8929452515211,31.7828173600606,32.1504571163235,43420.222454356,0.0,1.0
2010-09-07,44.68,45.65,44.58,45.34,28100,32.2081260976981,32.9073624968648,32.1360398709799,32.6838951940383,38981.0942801087,0.0,1.0
2010-09-08,45.68,46.0,44.72,44.72,31800,32.9289883648802,33.1596642903785,32.2369605883854,32.2369605883854,44113.8362315822,0.0,1.0
2010-09-09,46.54,46.96,45.8,46.25,32000,33.5489299146569,33.8516920668734,33.0154918369421,33.3398798571741,44391.2817424725,0.0,1.0
2010-09-10,45.83,46.83,45.64,46.83,31500,33.0371177049576,33.7579799721397,32.900153874193,33.7579799721397,43697.6679652464,0.0,1.0
2010-09-13,46.81,47.07,45.83,45.83,29300,33.7435627267961,33.9309869162634,33.0371177049576,33.0371177049576,40645.7673454514,0.0,1.0
2010-09-14,46.63,47.15,46.34,46.77,24900,33.6138075187033,33.988655897638,33.4047574612205,33.7147282361088,34541.9661058615,0.0,1.0
2010-09-15,46.81,47.0,46.0,46.31,13300,33.7435627267961,33.8805265575607,33.1596642903785,33.383131593205,18450.1264742151,0.0,1.0
2010-09-16,45.99,46.9,45.14,46.6,9600,33.1524556677067,33.8084403308425,32.5397227406019,33.5921816506878,13317.3845227418,0.0,1.0
2010-09-17,46.79,47.62,45.105,46.59,422600,33.7291454814524,34.3274611632136,32.5144925612505,33.584973028016,586242.364511529,0.0,1.0
2010-09-20,48.86,48.86,46.78,46.79,38400,35.2213303745194,35.2213303745194,33.7219368587806,33.7291454814524,53269.5380909672,0.0,1.0
2010-09-21,48.71,49.685,48.55,48.68,19200,35.1132010344421,35.8160417449447,34.997863071693,35.0915751664267,26634.7690454836,0.0,1.0
2010-09-22,47.89,48.5,47.6,48.23,15000,34.5220939753528,34.9618199583339,34.3130439178699,34.7671871461947,20808.413316784,0.0,1.0
2010-09-23,46.88,48.3696,46.71,47.48,13200,33.7940230854988,34.8678195186933,33.6714765000778,34.2265404458081,18311.4037187699,0.0,1.0
2010-09-24,48.69,48.78,46.92,47.61,19900,35.0987837890985,35.1636613931449,33.8228575761861,34.3202525405418,27605.8283336001,0.0,1.0
2010-09-27,48.62,49.09,48.02,48.47,19500,35.0483234303957,35.3871286959713,34.6158060700864,34.9401940903184,27050.9373118193,0.0,1.0
2010-09-28,49.23,49.31,47.63,48.62,26600,35.4880494133768,35.5457183947514,34.3346697858854,35.0483234303957,36900.2529484304,0.0,1.0
2010-09-29,49.52,49.84,48.81,49.16,23000,35.6970994708597,35.927775396358,35.1852872611603,35.4375890546741,31906.2337524021,0.0,1.0
2010-09-30,49.24,50.15,48.93,49.83,31600,35.4952580360487,36.1512426991844,35.2717907332222,35.9205667736861,43836.3907206916,0.0,1.0
2010-10-01,49.85,50.13,49.27,49.94,28300,35.9349840190298,36.1368254538408,35.5168839040641,35.9998616230762,39258.5397909992,0.0,1.0
2010-10-04,49.52,50.33,49.2,49.57,28700,35.8556891696397,36.4421816621157,35.6239884318715,35.891892409916,39637.3360243038,0.22,1.0
2010-10-05,52.45,53.14,50.19,50.19,36000,37.9771990498305,38.4768037656433,36.3408125893421,36.3408125893421,49719.3065113218,0.0,1.0
2010-10-06,52.8,53.1,51.68,52.5,51300,38.2306217317645,38.4478411734223,37.4196691495756,38.0134022901067,70850.0117786336,0.0,1.0
2010-10-07,51.82,53.7,51.66,53.3,27200,37.5210382223492,38.8822800567378,37.405187853465,38.5926541345274,37565.6982529987,0.0,1.0
2010-10-08,54.54,55.396,54.16,55.0,299800,39.4904944933795,40.1102939669096,39.2153498672796,39.8235643039214,414051.335891507,0.0,1.0
2010-10-11,54.39,54.9,54.25,54.5,110200,39.3818847725506,39.7511578233688,39.280515699777,39.4615319011584,152196.321598546,0.0,1.0
2010-10-12,53.73,54.362,53.62,54.07,246700,38.9040020009035,39.3616109579959,38.8243548722957,39.1501840347823,340715.358787308,0.0,1.0
2010-10-13,53.28,54.12,53.26,54.01,177100,38.5781728384169,39.1863872750586,38.5636915423064,39.1067401464508,244591.366198753,0.0,1.0
2010-10-14,52.48,53.46,52.43,53.17,1218900,37.9989209939962,38.7085045034116,37.9627177537199,38.4985257098091,1683412.85296251,0.0,1.0
2010-10-15,51.13,53.13,51.03,53.13,132400,37.0214335065363,38.469563117588,36.9490270259838,38.469563117588,182856.560613862,0.0,1.0
2010-10-18,51.26,51.64,50.88,51.4,51200,37.1155619312547,37.3907065573545,36.8404173051549,37.2169310040283,70711.9025938799,0.0,1.0
2010-10-19,51.02,51.42,49.971,50.37,104600,36.9417863779285,37.2314123001388,36.1822423969319,36.4711442543367,144462.207252341,0.0,1.0
2010-10-20,50.27,51.3,50.09,51.3,32400,36.3987377737841,37.1445245234757,36.2684061087895,37.1445245234757,44747.3758601897,0.0,1.0
2010-10-21,49.54,50.84,48.35,50.62,34900,35.8701704657502,36.8114547129339,35.0085333471745,36.6521604557182,48200.1054790315,0.0,1.0
2010-10-22,49.46,49.64,49.05,49.55,24300,35.8122452813082,35.9425769463028,35.5153787110426,35.8774111138055,33560.5318951422,0.0,1.0
2010-10-25,48.9,50.14,48.71,49.84,20600,35.4067689902137,36.3046093490658,35.2691966771638,36.087389907408,28450.4920592564,0.0,1.0
2010-10-26,48.33,48.82,48.1125,48.51,31500,34.994052051064,35.3488438057716,34.8365679558621,35.1243837160586,43504.3931974066,0.0,1.0
2010-10-27,49.07,49.15,47.52,47.98,43100,35.5298600071531,35.5877851915952,34.4075595585881,34.7406293691299,59525.0586288325,0.0,1.0
2010-10-28,49.21,49.59,48.74,49.53,32100,35.6312290799267,35.9063737060265,35.2909186213296,35.862929817695,44333.0483059287,0.0,1.0
2010-10-29,42.26,47.57,41.46,47.5,275600,30.5989786815221,34.4437627988643,30.0197268371014,34.3930782624775,380628.913181119,0.0,1.0
2010-11-01,40.99,42.86,40.9,42.54,119000,29.6794163785043,31.0334175648376,29.614250546007,30.8017168270694,164349.929856869,0.0,1.0
2010-11-02,40.5,42.165,40.42,41.42,170800,29.3246246237966,30.5301925249972,29.2666994393546,29.9907642448804,235890.487559272,0.0,1.0
2010-11-03,39.87,40.6299,39.35,40.53,111800,28.8684637963153,29.4186806420344,28.4919500974419,29.3463465679624,154406.068554605,0.0,1.0
2010-11-04,40.11,40.67,39.75,40.63,73400,29.0422393496416,29.447715640736,28.7815760196523,29.418753048515,101372.141609195,0.0,1.0
2010-11-05,39.15,40.22,38.9,40.22,69900,28.3471371363367,29.1218864782494,28.1661209349553,29.1218864782494,96538.3201428167,0.0,1.0
2010-11-08,38.705,39.5,38.58,39.42,83000,28.0249282978777,28.6005598182708,27.934420197187,28.5426346338287,114630.623345548,0.0,1.0
2010-11-09,38.92,39.57,38.76,38.76,70200,28.1806022310658,28.6512443546576,28.0647518621817,28.0647518621817,96952.6476970775,0.0,1.0
2010-11-10,39.0,39.28,38.81,39.09,62500,28.2385274155079,28.4412655610551,28.100955102458,28.3036932480052,86318.2404710447,0.0,1.0
2010-11-11,38.11,38.81,38.0,38.81,46200,27.5941097385899,28.100955102458,27.514462609982,28.100955102458,63806.4433561963,0.0,1.0
2010-11-12,37.19,38.21,37.19,37.84,43100,26.9279701175061,27.6665162191425,26.9279701175061,27.3986122410979,59525.0586288325,0.0,1.0
2010-11-15,37.1,37.89,37.01,37.51,43900,26.8628042850088,27.4348154813742,26.7976384525114,27.1596708552744,60629.9321068618,0.0,1.0
2010-11-16,36.4,37.05,36.24,36.85,45800,26.3559589211407,26.8266010447325,26.2401085522565,26.6817880836273,63254.0066171816,0.0,1.0
2010-11-17,36.09,36.4,35.95,36.4,41900,26.1314988314277,26.3559589211407,26.0301297586541,26.3559589211407,57867.7484117884,0.0,1.0
2010-11-18,36.66,37.09,35.5025,36.56,58300,26.5442157705774,26.8555636369535,25.7061107581812,26.4718092900248,80517.6547113906,0.0,1.0
2010-11-19,36.6,37.17,36.5,36.68,75500,26.5007718822458,26.9134888213956,26.4283654016933,26.5586970666879,104272.434489022,0.0,1.0
2010-11-22,37.11,37.35,36.42,36.65,82400,26.870044933064,27.0438204863902,26.3704402172512,26.5369751225221,113801.968237026,0.0,1.0
2010-11-23,36.88,37.07,36.48,36.75,38400,26.7035100277931,26.841082340843,26.4138841055827,26.6093816030747,53033.9269454099,0.0,1.0
2010-11-24,37.21,37.315,36.61,37.12,62900,26.9424514136166,27.0184782181968,26.5080125303011,26.8772855811193,86870.6772100595,0.0,1.0
2010-11-26,36.33,36.935,36.1,36.89,33600,26.3052743847539,26.743333592097,26.1387394794829,26.7107506758483,46404.6860772336,0.0,1.0
2010-11-29,35.48,36.33,35.3,36.2,82300,25.6898193000569,26.3052743847539,25.5594876350622,26.2111459600355,113663.859052272,0.0,1.0
2010-11-30,34.29,35.57,34.23,35.02,99800,24.8281821814812,25.7549851325542,24.7847382931496,25.356749489515,137832.966384164,0.0,1.0
2010-12-01,34.22,34.8,34.04,34.8,83000,24.7774976450943,25.1974552322993,24.6471659800997,25.1974552322993,114630.623345548,0.0,1.0
2010-12-02,33.51,35.3,33.31,35.3,80700,24.263411633171,25.5594876350622,24.1185986720658,25.5594876350622,111454.112096213,0.0,1.0
2010-12-03,33.0,33.64,32.82,33.51,309100,23.8941385823528,24.3575400578894,23.7638069173582,24.263411633171,426895.4900736,0.0,1.0
2010-12-06,32.54,32.83,32.12,32.83,155000,23.5610687718109,23.7710475654134,23.2569615534901,23.7710475654134,214069.236368191,0.0,1.0
2010-12-07,32.51,32.96,32.3119,32.96,70100,23.5393468276451,23.8651759901318,23.3959095896705,23.8651759901318,96814.5385123241,0.0,1.0
2010-12-08,32.63,32.9,32.49,32.8,123200,23.6262346043083,23.8217321018002,23.5248655315346,23.7493256212476,170150.515616523,0.0,1.0
2010-12-09,32.63,32.7,32.6,32.67,138300,23.6262346043083,23.6769191406951,23.6045126601425,23.6551971965293,191005.002514328,0.0,1.0
2010-12-10,32.705,32.85,32.38,32.79,137200,23.6805394647227,23.7855288615239,23.4452184029268,23.7420849731924,189485.801482037,0.0,1.0
2010-12-13,32.9,33.01,32.6,32.84,167600,23.8217321018002,23.9013792304081,23.6045126601425,23.7782882134687,231470.993647154,0.0,1.0
2010-12-14,35.26,35.6,33.09,33.09,211500,25.5305250428412,25.77670707672,23.9593044148501,23.9593044148501,292100.925754016,0.0,1.0
2010-12-15,35.19,35.64,34.695,35.1,77100,25.4798405064544,25.805669668941,25.1214284277191,25.4146746739571,106482.181445081,0.0,1.0
2010-12-16,35.46,35.83,35.15,35.15,57700,25.6753380039464,25.9432419819909,25.4508779142334,25.4508779142334,79688.9996028685,0.0,1.0
2010-12-17,35.37,35.63,34.911,35.26,273800,25.6101721714491,25.7984290208858,25.2778264257127,25.5305250428412,378142.947855553,0.0,1.0
2010-12-20,35.82,36.62,35.48,35.57,102400,25.9360013339357,26.5152531783564,25.6898193000569,25.7549851325542,141423.80518776,0.0,1.0
2010-12-21,36.23,36.68,35.51,35.87,109200,26.2328679042013,26.5586970666879,25.7115412442227,25.972204574212,150815.229751009,0.0,1.0
2010-12-22,36.81,37.04,35.86,36.34,148500,26.6528254914063,26.8193603966772,25.9649639261567,26.3125150328091,205092.139359202,0.0,1.0
2010-12-23,36.82,37.08,36.2813,36.95,73400,26.6600661394615,26.8483229888982,26.2700124287248,26.7541945641799,101372.141609195,0.0,1.0
2010-12-27,37.18,37.25,36.33,36.82,33600,26.9207294694508,26.9714140058376,26.3052743847539,26.6600661394615,46404.6860772338,0.0,1.0
2010-12-28,38.31,38.65,36.64,36.9599,169000,27.738922699695,27.9851047335738,26.5297344744669,26.7613628057546,233404.522233706,0.0,1.0
2010-12-29,38.5,38.6,38.18,38.18,58900,28.0357892699606,28.1086095018307,27.8027645279765,27.8027645279765,80884.1148777542,0.22,1.0
2010-12-30,38.35,38.6,38.25,38.57,37500,27.9265589221556,28.1086095018307,27.8537386902856,28.0867634322697,51496.6775537483,0.0,1.0
2010-12-31,38.3725,38.51,38.2125,38.35,68500,27.9429434743263,28.0430712931476,27.8264311033343,27.9265589221556,94067.2643315138,0.0,1.0
2011-01-03,39.0,39.21,38.47,38.81,57700,28.3998904293108,28.5528129162378,28.0139432003996,28.2615319887577,79236.221196034,0.0,1.0
2011-01-04,38.36,39.4,38.1,39.21,103900,27.9338409453426,28.6911713567909,27.7445083424805,28.5528129162378,142680.127942252,0.0,1.0
2011-01-05,38.68,38.68,38.25,38.43,42400,28.1668656873267,28.1668656873267,27.8537386902856,27.9848151076516,58225.5767541047,0.0,1.0
2011-01-06,39.26,39.53,38.6,38.76,105500,28.5892230321728,28.7858376582219,28.1086095018307,28.2251218728227,144877.319517879,0.0,1.0
2011-01-07,39.24,39.61,38.78,39.38,104400,28.5746589857988,28.8440938437179,28.2396859191967,28.6766073104169,143366.750309636,0.0,1.0
2011-01-10,39.12,39.2,38.83,39.15,71800,28.4872747075548,28.5455308930508,28.2760960351317,28.5091207771158,98598.9719562435,0.0,1.0
2011-01-11,39.1,39.29,38.83,39.25,94400,28.4727106611808,28.6110691017339,28.2760960351317,28.5819410089858,129634.302961969,0.0,1.0
2011-01-12,39.18,39.4,38.86,39.4,66100,28.5309668466768,28.6911713567909,28.2979421046927,28.6911713567909,90771.4769680738,0.0,1.0
2011-01-13,39.21,39.3,38.94,39.3,68500,28.5528129162378,28.6183511249209,28.3561982901888,28.6183511249209,94067.2643315137,0.0,1.0
2011-01-14,39.3,39.37,39.06,39.37,68200,28.6183511249209,28.6693252872299,28.4435825684328,28.6693252872299,93655.2909110835,0.0,1.0
2011-01-18,39.16,39.325,38.92,39.04,42400,28.5164028003028,28.6365561828884,28.3416342438147,28.4290185220588,58225.5767541048,0.0,1.0
2011-01-19,39.26,39.4,38.94,39.31,116200,28.5892230321728,28.6911713567909,28.3561982901888,28.6256331481079,159571.038179882,0.0,1.0
2011-01-20,39.11,39.36,38.75,39.19,78500,28.4799926843678,28.6620432640429,28.2178398496357,28.5382488698638,107799.71167918,0.0,1.0
2011-01-21,38.72,39.34,38.31,39.34,121000,28.1959937800747,28.6474792176689,27.8974308294076,28.6474792176689,166162.612906761,0.0,1.0
2011-01-24,39.05,39.25,38.44,38.84,48000,28.4363005452458,28.5819410089858,27.9920971308386,28.2833780583187,65915.7472687978,0.0,1.0
2011-01-25,39.19,39.29,38.67,38.98,58200,28.5382488698638,28.6110691017339,28.1595836641397,28.3853263829368,79922.8435634175,0.0,1.0
2011-01-26,39.39,39.515,39.2,39.41,60600,28.6838893336039,28.7749146234414,28.5455308930508,28.6984533799779,83218.6309268572,0.0,1.0
2011-01-27,39.16,39.45,39.1,39.45,69900,28.5164028003028,28.7275814727259,28.4727106611808,28.7275814727259,95989.8069601869,0.0,1.0
2011-01-28,37.63,39.23,37.32,39.23,92900,27.4022532526914,28.5673769626118,27.1765105338943,28.5673769626118,127574.435859819,0.0,1.0
2011-01-31,37.35,37.88,36.87,37.88,56100,27.1983566034553,27.5843038323665,26.8488194904792,27.5843038323665,77039.0296204076,0.0,1.0
2011-02-01,38.51,39.07,37.42,37.48,51400,28.0430712931476,28.4508645916198,27.2493307657643,27.2930229048863,70584.7793670045,0.0,1.0
2011-02-02,39.08,39.19,38.39,38.42,37800,28.4581466148068,28.5382488698638,27.9556870149036,27.9775330844646,51908.6509741783,0.0,1.0
2011-02-03,39.16,39.42,38.66,39.13,42600,28.5164028003028,28.7057354031649,28.1523016409527,28.4945567307418,58500.2257010581,0.0,1.0
2011-02-04,39.15,39.51,38.83,39.32,50200,28.5091207771158,28.7712736118479,28.2760960351317,28.6329151712949,68936.8856852844,0.0,1.0
2011-02-07,39.2,39.24,38.79,39.11,55400,28.5455308930508,28.5746589857988,28.2469679423837,28.4799926843678,76077.7583060709,0.0,1.0
2011-02-08,39.44,39.45,39.16,39.22,55100,28.7202994495389,28.7275814727259,28.5164028003028,28.5600949394248,75665.7848856409,0.0,1.0
2011-02-09,39.37,39.4399,38.69,39.36,73000,28.6693252872299,28.720226629307,28.1741477105137,28.6620432640429,100246.865637963,0.0,1.0
2011-02-10,39.67,39.81,39.011,39.1,32700,28.88778598284,28.989734307458,28.4079006548165,28.4727106611808,44905.1028268685,0.0,1.0
2011-02-11,40.52,40.71,39.1,39.56,78900,29.5067579537352,29.6451163942882,28.4727106611808,28.8076837277829,108349.009573086,0.0,1.0
2011-02-14,40.34,41.38,40.06,40.57,169600,29.3756815363691,30.1330119478174,29.1717848871331,29.5431680696702,232902.307016419,0.0,1.0
2011-02-15,40.01,40.37,39.18,40.35,151100,29.135374771198,29.3975276059301,28.5309668466768,29.3829635595561,207497.279423237,0.0,1.0
2011-02-16,39.51,40.31,39.27,40.31,16700,28.7712736118479,29.3538354668081,28.5965050553598,29.3538354668081,22933.1870706026,0.0,1.0
2011-02-17,39.57,39.91,39.1,39.36,38700,28.8149657509699,29.062554539328,28.4727106611808,28.6620432640429,53144.5712354683,0.0,1.0
2011-02-18,39.5,39.92,39.38,39.83,56600,28.7639915886609,29.069836562515,28.6766073104169,29.004298353832,77725.6519877908,0.0,1.0
2011-02-22,38.43,39.66,38.2,39.22,98100,27.9848151076516,28.880503959653,27.8173285743506,28.5600949394248,134715.308480606,0.0,1.0
2011-02-23,37.89,38.62,37.205,38.62,125800,27.5915858555535,28.1231735482047,27.0927672672438,28.1231735482047,172754.187633641,0.0,1.0
2011-02-24,38.05,38.155,37.74,38.12,75600,27.7080982265455,27.784559470009,27.4823555077484,27.7590723888545,103817.301948357,0.0,1.0
2011-02-25,39.0,39.0,38.06,38.06,53800,28.3998904293108,28.3998904293108,27.7153802497325,27.7153802497325,73880.5667304442,0.0,1.0
2011-02-28,38.99,39.37,38.48,39.37,112100,28.3926084061238,28.6693252872299,28.0212252235866,28.6693252872299,153940.734767338,0.0,1.0
2011-03-01,37.45,39.0,37.36,39.0,72300,27.2711768353253,28.3998904293108,27.2056386266423,28.3998904293108,99285.5943236269,0.0,1.0
2011-03-02,33.21,35.39,31.38,34.23,456300,24.1835990040362,25.7710800588028,22.8509887608147,24.9263653691105,626611.572474009,0.0,1.0
2011-03-03,32.98,33.85,32.96,33.4,163000,24.0161124707351,24.6496484880043,24.0015484243611,24.3219574445892,223838.891766959,0.0,1.0
2011-03-04,32.66,33.43,32.26,33.41,108000,23.783087728751,24.3438035141502,23.4918068012709,24.3292394677762,148310.431354795,0.0,1.0
2011-03-07,30.83,32.7,30.79,32.64,130100,22.4504774855295,23.812215821499,22.4213493927815,23.768523682377,178659.139993138,0.0,1.0
2011-03-08,31.335,31.71,30.42,30.96,112700,22.8182196564732,23.0912955259858,22.1519145348624,22.5451437869606,154764.681608198,0.0,1.0
2011-03-09,31.57,31.84,31.14,31.14,46400,22.9893472013677,23.1859618274168,22.6762202043266,22.6762202043266,63718.5556931713,0.0,1.0
2011-03-10,31.6,31.76,31.0225,31.32,92400,23.0111932709287,23.1277056419208,22.5906564318793,22.8072966216927,126887.813492436,0.0,1.0
2011-03-11,32.09,32.24,31.439,31.69,76200,23.3680124070919,23.4772427548969,22.893952697618,23.0767314796118,104641.248789216,0.0,1.0
2011-03-14,32.25,32.69,32.0,32.0,128100,23.4845247780839,23.804933798312,23.3024741984088,23.3024741984088,175912.650523604,0.0,1.0
2011-03-15,32.96,33.76,31.63,32.72,114100,24.0015484243611,24.5841102793213,23.0330393404897,23.826779867873,156687.224236872,0.0,1.0
2011-03-16,33.04,33.73,32.55,32.95,107400,24.0598046098571,24.5622642097603,23.702985473694,23.9942664011741,147486.484513935,0.0,1.0
2011-03-17,33.48,34.16,33.17,33.68,81900,24.3802136300852,24.8753912068014,24.1544709112882,24.5258540938253,112468.743777387,0.0,1.0
2011-03-18,33.87,33.89,33.3,33.78,77100,24.6642125343784,24.6787765807524,24.2491372127192,24.5986743256953,105877.169050506,0.0,1.0
2011-03-21,34.86,34.86,34.04,34.18,42800,25.3851328298916,25.3851328298916,24.7880069285574,24.8899552531754,58774.8746480115,0.0,1.0
2011-03-22,34.99,35.1,34.291,34.87,66400,25.4797991313227,25.5599013863797,24.9707857105512,25.3924148530786,91183.4503885036,0.0,1.0
2011-03-23,35.25,35.33,34.59,34.69,92200,25.6691317341847,25.7273879196808,25.1885182038426,25.2613384357126,126613.164545483,0.0,1.0
2011-03-24,35.32,35.56,35.05,35.32,34300,25.7201058964938,25.8948744529818,25.5234912704447,25.7201058964938,47102.2944024951,0.0,1.0
2011-03-25,35.71,36.35,35.18,35.54,43400,26.0041048007869,26.470154284755,25.6181575718757,25.8803104066078,59598.8214888713,0.0,1.0
2011-03-28,36.14,36.48,35.7127,35.85,22100,26.317231797828,26.5648205861861,26.0060709470474,26.1060531254049,30348.7086383423,0.0,1.0
2011-03-29,36.02,36.42,35.09,35.95,32100,26.390052029698,26.6831120189229,25.7086875547502,26.3387665315837,43813.5551494489,0.22,1.0
2011-03-30,36.46,36.47,35.835,36.07,23400,26.7124180178453,26.719744517576,26.2545117846815,26.4266845283511,31938.8532865142,0.0,1.0
2011-03-31,37.19,37.21,36.24,36.47,48700,27.2472524981807,27.2619054976419,26.5512350237717,26.719744517576,66471.0322672325,0.0,1.0
2011-04-01,36.54,37.96,36.15,37.25,170300,26.7710300156903,27.8113929774385,26.4852965261961,27.2912114965644,232443.876696298,0.0,1.0
2011-04-04,36.93,37.36,36.45,36.7,50700,27.0567635051845,27.3718029936013,26.7050915181147,26.8882540113803,69200.8487874475,0.0,1.0
2011-04-05,36.38,37.42,36.33,36.7,46800,26.6538060200004,27.415761991985,26.6171735213473,26.8882540113803,63877.7065730283,0.0,1.0
2011-04-06,36.0,36.82,35.94,36.63,43600,26.3753990302368,26.9761720081477,26.331440031853,26.8369685132659,59510.0001406844,0.0,1.0
2011-04-07,35.99,36.67,35.5601,36.12,34000,26.3680725305061,26.8662745121884,26.0531063070867,26.4633170270042,46406.8808436531,0.0,1.0
2011-04-08,35.13,37.0,34.5,36.31,39400,25.7379935536727,27.1080490032989,25.2764240706436,26.602520521886,53777.3854482333,0.0,1.0
2011-04-11,35.68,35.79,35.12,35.2,26000,26.1409510388569,26.2215425358937,25.7306670539421,25.7892790517871,35487.6147627935,0.0,1.0
2011-04-12,35.15,35.76,34.81,35.5,22300,25.7526465531339,26.1995630367018,25.5035455622928,26.0090740437057,30437.454200396,0.0,1.0
2011-04-13,35.25,35.55,35.02,35.33,28300,25.8259115504402,26.0457065423588,25.6574020566359,25.8845235482851,38626.9037610406,0.0,1.0
2011-04-14,35.82,35.99,35.0,35.0,31900,26.2435220350856,26.3680725305061,25.6427490571746,25.6427490571746,43540.5734974274,0.0,1.0
2011-04-15,36.29,36.41,35.66,35.66,43800,26.5878675224248,26.6757855191922,26.1262980393956,26.1262980393956,59782.981792706,0.0,1.0
2011-04-18,35.59,36.24,35.25,35.73,46800,26.0750125412813,26.5512350237717,25.8259115504402,26.17758353751,63877.7065730283,0.0,1.0
2011-04-19,34.49,35.73,34.35,35.73,70500,25.2690975709129,26.17758353751,25.1665265746842,26.17758353751,96226.0323375749,0.0,1.0
2011-04-20,35.61,35.619,34.75,34.91,18800,26.0896655407425,26.0962593905001,25.4595865639091,25.576810559599,25660.27529002,0.0,1.0
2011-04-21,35.41,35.95,35.25,35.9,12200,25.9431355461301,26.3387665315837,25.8259115504402,26.3021340329305,16651.8807733108,0.0,1.0
2011-04-25,35.27,35.8,34.63,35.44,22900,25.8405645499014,26.2288690356243,25.3716685671416,25.965115045322,31256.3991564605,0.0,1.0
2011-04-26,36.33,36.35,35.32,35.41,17600,26.6171735213473,26.6318265208085,25.8771970485545,25.9431355461301,24022.385377891,0.0,1.0
2011-04-27,36.76,36.8883,36.28,36.28,39000,26.932213009764,27.0262120013079,26.5805410226942,26.5805410226942,53231.4221441902,0.0,1.0
2011-04-28,37.11,37.53,36.59,36.75,57000,27.1886405003357,27.4963534890218,26.8076625143434,26.9248865100334,77799.7708261243,0.0,1.0
2011-04-29,36.73,37.63,36.63,37.31,25000,26.9102335105721,27.569618486328,26.8369685132659,27.3351704949482,34122.7065026861,0.0,1.0
2011-05-02,37.76,38.21,36.845,37.0,67000,27.6648629828261,27.9945554707041,26.9944882574743,27.1080490032989,91448.8534271987,0.0,1.0
2011-05-03,37.82,38.28,37.73,37.77,53000,27.7088219812098,28.0458409688184,27.6428834836343,27.6721894825567,72340.1377856946,0.0,1.0
2011-05-04,37.78,38.7,37.58,38.7,56300,27.6795159822874,28.3535539575045,27.5329859876749,28.3535539575045,76844.3350440489,0.0,1.0
2011-05-05,38.07,38.7,37.75,37.75,51700,27.8919844744754,28.3535539575045,27.6575364830955,27.6575364830955,70565.7570475547,0.0,1.0
2011-05-06,38.0,38.65,37.95,38.53,33000,27.840698976361,28.3169214588514,27.8040664777079,28.229003462084,45041.9725835457,0.0,1.0
2011-05-09,38.63,38.7,38.0,38.05,20000,28.3022684593902,28.3535539575045,27.840698976361,27.8773314750141,27298.1652021488,0.0,1.0
2011-05-10,39.75,40.23,38.46,38.65,48200,29.1228364292198,29.4745084162896,28.1777179639696,28.3169214588514,65788.5781371787,0.0,1.0
2011-05-11,39.11,40.67,38.99,39.77,35000,28.65394044646,29.7968744044369,28.5660224496925,29.137489428681,47771.7891037605,0.0,1.0
2011-05-12,39.25,39.44,38.3,39.02,25200,28.7565114426887,28.8957149375705,28.0604939682797,28.5880019488844,34395.6881547076,0.0,1.0
2011-05-13,38.965,39.47,38.47,39.47,13000,28.547706200366,28.9176944367624,28.1850444637002,28.9176944367624,17743.8073813968,0.0,1.0
2011-05-16,38.0,38.89,37.99,38.69,37400,27.840698976361,28.4927574523863,27.8333724766304,28.3462274577739,51047.5689280184,0.0,1.0
2011-05-17,38.88,39.25,38.0,38.0,46700,28.4854309526557,28.7565114426887,27.840698976361,27.840698976361,63741.2157470176,0.0,1.0
2011-05-18,38.99,39.26,38.67,39.0,12600,28.5660224496925,28.7638379424193,28.3315744583127,28.5733489494232,17197.8440773538,0.0,1.0
2011-05-19,39.25,39.43,39.0,39.34,33600,28.7565114426887,28.8883884378399,28.5733489494232,28.8224499402643,45860.9175396101,0.0,1.0
2011-05-20,38.65,39.18,38.61,38.99,31900,28.3169214588514,28.7052259445743,28.2876154599289,28.5660224496925,43540.5734974275,0.0,1.0
2011-05-23,37.71,38.78,37.67,38.01,34700,27.628230484173,28.4121659553495,27.5989244852505,27.8480254760916,47362.3166257283,0.0,1.0
2011-05-24,37.69,38.09,37.41,38.09,21100,27.6135774847118,27.9066374739366,27.4084354922544,27.9066374739366,28799.564288267,0.0,1.0
2011-05-25,37.69,37.9,37.32,37.75,19000,27.6135774847118,27.7674339790548,27.3424969946788,27.6575364830955,25933.2569420414,0.0,1.0
2011-05-26,37.59,37.7,37.42,37.69,29700,27.5403124874056,27.6209039844424,27.415761991985,27.6135774847118,40537.775325191,0.0,1.0
2011-05-27,37.59,37.71,37.56,37.6,25500,27.5403124874056,27.628230484173,27.5183329882137,27.5476389871362,34805.1606327397,0.0,1.0
2011-05-31,38.23,38.25,37.79,37.8,104700,28.0092084701653,28.0238614696266,27.686842482018,27.6941689817486,142905.894833249,0.0,1.0
2011-06-01,37.63,38.97,37.63,38.2,45000,27.569618486328,28.5513694502313,27.569618486328,27.9872289709735,61420.871704835,0.0,1.0
2011-06-02,37.67,37.75,37.23,37.75,16600,27.5989244852505,27.6575364830955,27.2765584971032,27.6575364830955,22657.4771177836,0.0,1.0
2011-06-03,36.42,37.77,36.27,37.14,32000,26.6831120189229,27.6721894825567,26.5732145229635,27.2106199995276,43677.0643234381,0.0,1.0
2011-06-06,35.83,36.49,35.42,36.1,32400,26.2508485348162,26.7343975170372,25.9504620458607,26.448664027543,44223.0276274811,0.0,1.0
2011-06-07,35.99,36.33,35.67,36.14,25900,26.3680725305061,26.6171735213473,26.1336245391263,26.4779700264655,35351.1239367828,0.0,1.0
2011-06-08,35.39,36.13,35.27,35.91,35200,25.9284825466689,26.4706435267348,25.8405645499014,26.3094605326612,48044.7707557819,0.0,1.0
2011-06-09,35.53,35.64,35.3629,35.64,11100,26.0310535428976,26.1116450399344,25.9086277323989,26.1116450399344,15150.4816871926,0.0,1.0
2011-06-10,34.47,35.31,34.24,35.31,40300,25.2544445714517,25.8698705488239,25.0859350776474,25.8698705488239,55005.8028823299,0.0,1.0
2011-06-13,34.79,35.46,34.68,34.68,27900,25.4888925628316,25.9797680447832,25.4083010657947,25.4083010657947,38080.9404569976,0.0,1.0
2011-06-14,35.55,35.63,34.361,35.22,14700,26.0457065423588,26.1043185402038,25.1745857243879,25.8039320512483,20064.1514235794,0.0,1.0
2011-06-15,34.41,35.78,34.3,35.05,60600,25.210485573068,26.2142160361631,25.1298940760311,25.6793815558277,82713.440562511,0.0,1.0
2011-06-16,34.92,35.31,34.53,34.54,22400,25.5841370593297,25.8698705488239,25.2984035698354,25.305730069566,30573.9450264067,0.0,1.0
2011-06-17,36.36,36.46,33.78,35.09,114600,26.6391530205391,26.7124180178453,24.7489160900388,25.7086875547502,156418.486608313,0.0,1.0
2011-06-20,36.81,37.1,36.18,36.18,29000,26.9688455084171,27.1813140006051,26.5072760253879,26.5072760253879,39582.3395431158,0.0,1.0
2011-06-21,37.37,37.54,36.81,37.03,33300,27.3791294933319,27.5036799887524,26.9688455084171,27.1300285024908,45451.4450615778,0.0,1.0
2011-06-22,36.81,37.46,36.78,37.23,14500,26.9688455084171,27.4450679909075,26.9468660092252,27.2765584971032,19791.1697715579,0.0,1.0
2011-06-23,37.19,37.78,36.15,36.53,28300,27.2472524981807,27.6795159822874,26.4852965261961,26.7637035159597,38626.9037610406,0.0,1.0
2011-06-24,36.75,37.45,36.62,37.28,204400,26.9248865100334,27.4377414911769,26.8296420135353,27.3131909957563,278987.248365961,0.0,1.0
2011-06-27,37.7,37.93,36.91,36.91,18700,27.6209039844424,27.7894134782467,27.0421105057233,27.0421105057233,25523.7844640092,0.0,1.0
2011-06-28,37.59,37.82,37.21,37.47,20800,27.7014954814792,27.8709911973808,27.421459081294,27.6130629340523,28224.9021726191,0.22,1.0
2011-06-29,38.31,38.5,37.76,37.76,22700,28.2320907660407,28.3721089661333,27.8267749236673,27.8267749236673,30803.1384287717,0.0,1.0
2011-06-30,38.36,38.8872,37.99,38.62,32000,28.2689376608019,28.6574513191641,27.9962706395689,28.4605415135602,43422.9264194139,0.0,1.0
2011-07-01,38.14,38.53,38.0,38.36,42700,28.1068113238526,28.39421710299,28.0036400185212,28.2689376608019,57942.4674409054,0.0,1.0
2011-07-05,37.91,38.2,37.5,38.2,23400,27.937315607951,28.151027597566,27.635171070909,28.151027597566,31753.0149441964,0.0,1.0
2011-07-06,38.58,38.74,37.46,37.87,40900,28.4310639977512,28.5489740609871,27.6056935551001,27.907838092142,55499.9278298135,0.0,1.0
2011-07-07,39.11,39.35,38.09,38.61,32100,28.8216410822201,28.9985061770739,28.0699644290913,28.4531721346079,43558.6230644746,0.0,1.0
2011-07-08,38.99,39.17,38.03,38.71,34800,28.7332085347932,28.8658573559335,28.0257481553779,28.5268659241304,47222.4324811126,0.0,1.0
2011-07-11,38.3,38.59,37.52,38.59,14100,28.2247213870884,28.4384333767035,27.6499098288135,28.4384333767035,19133.2269535543,0.0,1.0
2011-07-12,37.85,38.63,37.84,38.25,18900,27.8930993342375,28.4679108925124,27.8857299552853,28.1878744923272,25646.6659164664,0.0,1.0
2011-07-13,38.68,38.71,37.24,38.21,24000,28.5047577872736,28.5268659241304,27.4435672181507,28.1583969765183,32567.1948145605,0.0,1.0
2011-07-14,37.06,38.6,37.02,38.6,18500,27.3109183970104,28.4458027556557,27.2814408812014,28.4458027556557,25103.8793362237,0.0,1.0
2011-07-15,38.0,38.09,37.11,37.11,34400,28.0036400185212,28.0699644290913,27.3477652917716,27.3477652917716,46679.6459008699,0.0,1.0
2011-07-18,37.75,38.04,37.51,37.72,26600,27.8194055447151,28.0331175343301,27.6425404498613,27.7972974078584,36095.3075861378,0.0,1.0
2011-07-19,38.48,38.54,37.08,37.76,33900,28.3573702082288,28.4015864819422,27.3256571549149,27.8267749236673,46001.1626755666,0.0,1.0
2011-07-20,38.54,38.55,37.96,38.55,17800,28.4015864819422,28.4089558608945,27.9741625027122,28.4089558608945,24154.002820799,0.0,1.0
2011-07-21,39.51,39.539,38.67,38.84,40800,29.1164162403098,29.1377874392713,28.4973884083214,28.6226678505095,55364.2311847527,0.0,1.0
2011-07-22,38.5,39.39,38.37,39.32,23000,28.3721089661333,29.0279836928829,28.2763070397541,28.9763980402172,31210.2283639537,0.0,1.0
2011-07-25,38.8,39.35,37.85,38.48,34300,28.5931903347006,28.9985061770739,27.8930993342375,28.3573702082288,46543.9492558092,0.0,1.0
2011-07-26,38.79,39.23,38.77,38.79,16400,28.5858209557483,28.910073629647,28.5710821978438,28.5858209557483,22254.2497899497,0.0,1.0
2011-07-27,38.42,39.19,37.91,38.77,43800,28.3131539345153,28.880596113838,27.937315607951,28.5710821978438,59435.1305365729,0.0,1.0
2011-07-28,37.69,38.6,37.36,38.49,15900,27.7751892710016,28.4458027556557,27.5319997655776,28.364739587181,21575.7665646463,0.0,1.0
2011-07-29,37.77,37.86,37.17,37.45,42200,27.8341443026196,27.9004687131898,27.391981565485,27.5983241761478,57263.9842156021,0.0,1.0
2011-08-01,37.49,38.57,37.32,38.34,28800,27.6278016919568,28.423694618799,27.5025222497687,28.2541989028974,39080.6337774725,0.0,1.0
2011-08-02,35.81,37.98,35.35,37.05,44800,26.3897460279801,27.9889012606167,26.0507545961769,27.3035490180581,60792.0969871795,0.0,1.0
2011-08-03,34.87,35.81,32.77,35.81,54100,25.6970244064693,26.3897460279801,24.1494548264984,26.3897460279801,73411.8849778216,0.0,1.0
2011-08-04,32.15,34.33,32.12,34.33,63500,23.6925533314594,25.2990779430482,23.6704451946026,25.2990779430482,86167.3696135244,0.0,1.0
2011-08-05,32.46,32.9,31.5,32.53,62400,23.9210040789789,24.2452567528775,23.2135436995636,23.9725897316446,84674.7065178571,0.0,1.0
2011-08-08,31.33,32.515,30.52,31.5,159100,23.0882642573755,23.9615356632162,22.4913445622438,23.2135436995636,215893.362291523,0.0,1.0
2011-08-09,33.61,34.05,30.54,31.92,245300,24.7684826584867,25.0927353323854,22.5060833201483,23.5230576155578,332863.870333821,0.0,1.0
2011-08-10,33.43,36.53,32.08,32.62,135900,24.6358338373464,26.9203413125415,23.6409676787937,24.0389141422147,184411.740637448,0.0,1.0
2011-08-11,34.84,35.19,33.62,33.73,116800,25.6749162696126,25.932844532941,24.775852037439,24.8569152059136,158493.681430861,0.0,1.0
2011-08-12,33.84,35.05,33.22,34.96,50000,24.9379783743883,25.8296732276096,24.4810768793493,25.7633488170395,67848.3225303343,0.0,1.0
2011-08-15,34.92,35.03,33.75,34.02,37200,25.7338713012305,25.8149344697052,24.8716539638181,25.0706271955287,50479.1519625687,0.0,1.0
2011-08-16,33.95,34.81,33.54,34.47,27100,25.019041542863,25.6528081327558,24.716897005821,25.4022492483796,36773.7908114412,0.0,1.0
2011-08-17,33.91,34.36,33.75,34.13,13900,24.989564027054,25.3211860799049,24.8716539638181,25.1516903640034,18861.8336634329,0.0,1.0
2011-08-18,32.24,33.47,32.02,32.97,52000,23.7588777420295,24.6653113531553,23.5967514050802,24.2968424055432,70562.2554315477,0.0,1.0
2011-08-19,31.52,32.29,30.5979,31.72,48400,23.2282824574681,23.7957246367907,22.5487520242818,23.3756700365129,65677.1762093635,0.0,1.0
2011-08-22,31.69,33.33,30.81,32.3,46300,23.3535618996562,24.562140047824,22.7050565518589,23.803094015743,62827.5466630895,0.0,1.0
2011-08-23,32.78,32.83,31.43,31.64,48700,24.1568242054506,24.1936711002118,23.1619580468979,23.316715004895,66084.2661445457,0.0,1.0
2011-08-24,33.0,33.44,32.57,33.44,56700,24.3189505424,24.6432032162986,24.0020672474535,24.6432032162986,76939.9977493989,0.0,1.0
2011-08-25,31.64,33.21,31.57,33.21,28100,23.316715004895,24.473707500397,23.2651293522293,24.473707500397,38130.7572620478,0.0,1.0
2011-08-26,32.54,32.59,31.14,31.5,27000,23.9799591105968,24.016806005358,22.9482460572829,23.2135436995636,36638.0941663805,0.0,1.0
2011-08-29,32.97,33.56,32.85,33.2,61500,24.2968424055432,24.7316357637255,24.2084098581163,24.4663381214448,83453.4367123113,0.0,1.0
2011-08-30,32.92,33.06,32.41,32.75,36700,24.259995510782,24.3631668161134,23.8841571842176,24.1347160685939,49800.6687372654,0.0,1.0
2011-08-31,33.2,33.27,32.28,33.13,95000,24.4663381214448,24.5179237741105,23.7883552578385,24.4147524687791,128911.812807635,0.0,1.0
2011-09-01,32.76,33.83,32.38,33.07,38100,24.1420854475461,24.9306089954361,23.8620490473609,24.3705361950657,51700.4217681148,0.0,1.0
2011-09-02,31.48,32.92,31.18,32.21,36900,23.1988049416591,24.259995510782,22.9777235730918,23.7367696051728,50072.0620273867,0.0,1.0
2011-09-06,31.26,31.45,30.59,30.59,39100,23.0366786047098,23.1766968048024,22.5429302149095,22.5429302149095,53057.3882187214,0.0,1.0
2011-09-07,32.75,32.76,31.53,31.69,54500,24.1347160685939,24.1420854475461,23.2356518364203,23.3535618996562,73954.6715580644,0.0,1.0
2011-09-08,31.91,33.03,31.77,32.07,28200,23.5156882366055,24.3410586792567,23.4125169312741,23.6335982998414,38266.4539071086,0.0,1.0
2011-09-09,30.94,32.1,30.65,31.59,43300,22.800858478238,23.6557064366981,22.587146488623,23.2798681101338,58756.6473112695,0.0,1.0
2011-09-12,31.01,31.14,30.2,30.87,35100,22.8524441309037,22.9482460572829,22.2555244357721,22.7492728255723,47629.5224162947,0.0,1.0
2011-09-13,31.43,31.53,30.36,31.18,34400,23.1619580468979,23.2356518364203,22.373434499008,22.9777235730918,46679.64590087,0.0,1.0
2011-09-14,32.03,32.19,30.65,31.61,34900,23.6041207840324,23.7220308472683,22.587146488623,23.2946068680383,47358.1291261734,0.0,1.0
2011-09-15,32.58,32.6,31.79,32.25,21000,24.0094366264058,24.0241753843103,23.4272556891786,23.7662471209818,28496.2954627404,0.0,1.0
2011-09-16,32.6,32.88,32.31,32.75,132400,24.0241753843103,24.230517994973,23.8104633946952,24.1347160685939,179662.358060325,0.0,1.0
2011-09-19,31.23,32.06,30.93,31.97,18800,23.014570467853,23.6262289208892,22.7934890992858,23.559904510319,25510.9692714057,0.0,1.0
2011-09-20,31.13,32.1,31.03,31.44,34400,22.9408766783306,23.6557064366981,22.8671828888082,23.1693274258501,46679.64590087,0.0,1.0
2011-09-21,29.73,31.37,29.59,31.06,33800,21.9091636250167,23.1177417731844,21.8059923196853,22.8892910256649,45865.466030506,0.0,1.0
2011-09-22,29.83,30.15,27.91,28.87,76900,21.9828574145391,22.2186775410109,20.5679366557086,21.2753970351238,104350.720051654,0.0,1.0
2011-09-23,31.24,31.25,29.52,29.79,60200,23.0219398468053,23.0293092257575,21.7544066670196,21.9533798987301,81689.3803265224,0.0,1.0
2011-09-26,31.56,31.85,30.71,31.37,39100,23.257759973277,23.4714719628921,22.6313627623364,23.1177417731844,53057.3882187215,0.0,1.0
2011-09-27,32.13,32.89,31.54,32.18,46400,23.6778145735549,24.2378873739253,23.2430212153726,23.7146614683161,62963.2433081501,0.0,1.0
2011-09-28,31.69,32.81,31.53,31.96,47300,23.3535618996562,24.1789323423074,23.2356518364203,23.5525351313667,64184.5131136962,0.0,1.0
2011-09-29,33.69,33.86,32.2,32.44,43100,24.8274376901047,24.9527171322928,23.7294002262206,23.9062653210744,58485.2540211481,0.0,1.0
2011-09-30,32.88,33.91,32.59,32.59,68400,24.230517994973,24.989564027054,24.016806005358,24.016806005358,92816.5052214975,0.0,1.0
2011-10-03,29.97,33.135,29.93,32.52,47400,22.0860287198705,24.4184371582552,22.0565512040615,23.9652203526923,64320.2097587569,0.0,1.0
2011-10-04,32.8,33.16,29.82,29.82,67900,24.1715629633551,24.4368606056358,21.9754880355869,21.9754880355869,92138.021996194,0.0,1.0
2011-10-05,33.04,33.34,32.0801,32.69,24300,24.5179237741105,24.7405441473621,23.8056127864964,24.258200005317,32746.3290691762,0.23,1.0
2011-10-06,32.01,33.6,31.4407,32.61,38100,23.7535938259466,24.9334818041802,23.3311345643062,24.1988345724499,51343.0097751282,0.0,1.0
2011-10-07,30.99,31.91,30.45,31.91,30400,22.9966845568912,23.6793870348628,22.5959678850383,23.6793870348628,40966.6009754302,0.0,1.0
2011-10-10,32.47,32.51,31.19,31.67,28000,24.0949450649324,24.124627781366,23.1450981390589,23.5012907362615,37732.3956352648,0.0,1.0
2011-10-11,32.275,32.5,31.67,32.25,33600,23.9502418223189,24.1172071022576,23.5012907362615,23.9316901245479,45278.8747623177,0.0,1.0
2011-10-12,33.65,34.03,32.39,32.53,34000,24.9705851997221,25.2525710058408,24.0355796320653,24.1394691395828,45817.9089856786,0.0,1.0
2011-10-13,33.23,33.41,32.51,33.41,14000,24.6589166771698,24.7924889011208,24.124627781366,24.7924889011208,18866.1978176324,0.0,1.0
2011-10-14,34.25,34.53,33.18,33.62,33100,25.4158259462253,25.6236049612602,24.6218132816279,24.9483231623969,44605.0819831165,0.0,1.0
2011-10-17,32.41,33.91,32.27,33.91,30800,24.0504209902821,25.1635228565402,23.9465314827647,25.1635228565402,41505.6351987912,0.0,1.0
2011-10-18,33.4,33.83,32.03,32.4101,35000,24.7850682220124,25.1041574236731,23.7684351841634,24.0504951970732,47165.494544081,0.0,1.0
2011-10-19,33.08,34.12,32.98,33.41,15300,24.547606490544,25.3193571178163,24.4733996994602,24.7924889011208,20618.0590435554,0.0,1.0
2011-10-20,32.82,32.9,31.91,32.69,11500,24.354668833726,24.4140342665931,23.6793870348628,24.258200005317,15497.2339216266,0.0,1.0
2011-10-21,33.74,33.88,32.78,33.19,20700,25.0373713116976,25.141260819215,24.3249861172924,24.6292339607363,27895.0210589278,0.0,1.0
2011-10-24,34.5,34.96,33.27,33.74,26400,25.601342923935,25.9426941629208,24.6885993936034,25.0373713116976,35576.258741821,0.0,1.0
2011-10-25,34.12,34.34,34.06,34.25,36800,25.3193571178163,25.4826120582008,25.274833043166,25.4158259462253,49591.148549205,0.0,1.0
2011-10-26,35.93,36.21,34.38,34.8,21000,26.6625000364343,26.8702790514692,25.5122947746344,25.8239632971866,28299.2967264486,0.0,1.0
2011-10-27,39.86,39.99,35.53,36.67,68500,29.5788269260304,29.6752957544394,26.3656728720989,27.211630290455,92309.6107505583,0.0,1.0
2011-10-28,39.85,40.11,39.31,39.69,28200,29.571406246922,29.7643439037401,29.1706895750691,29.4526753811878,38001.9127469452,0.0,1.0
2011-10-31,37.95,39.02,32.26,39.02,32700,28.1614772163285,28.9554898809259,23.9391108036563,28.9554898809259,44066.0477597556,0.0,1.0
2011-11-01,35.19,37.64,35.07,36.31,42100,26.1133697824137,27.9314361639685,26.0243216331131,26.944485842553,56733.3520087373,0.0,1.0
2011-11-02,36.62,36.75,35.16,35.86,32500,27.174526894913,27.2709957233221,26.0911077450885,26.6105552826756,43796.5306480752,0.0,1.0
2011-11-03,42.49,42.77,37.38,37.38,55900,31.5304655315362,31.738244546571,27.7384985071504,27.7384985071504,75330.0327146891,0.0,1.0
2011-11-04,41.97,42.3,41.36,41.73,36700,31.1445902179,31.3894726284768,30.6919287922884,30.9664939192988,49456.3899933649,0.0,1.0
2011-11-07,41.99,42.08,40.32,42.02,27000,31.1594315761168,31.2262176880923,29.9201781650162,31.181693613442,36384.8100768624,0.0,1.0
2011-11-08,42.39,42.62,41.43,41.7365,24100,31.4562587404523,31.6269343599452,30.7438735460472,30.9713173607192,32476.8119574957,0.0,1.0
2011-11-09,40.19,41.62,39.84,40.98,44300,29.8237093366072,30.8848664491065,29.5639855678136,30.4099429861697,59698.0402372223,0.0,1.0
2011-11-10,40.46,41.29,40.16,40.61,23600,30.0240676725336,30.6399840385297,29.801447299282,30.1353778591594,31803.0191782946,0.0,1.0
2011-11-11,41.33,41.47,40.56,41.07,24200,30.6696667549633,30.7735562624807,30.0982744636175,30.4767290981452,32611.5705133359,0.0,1.0
2011-11-14,40.6,41.4,40.4,41.33,26600,30.127957180051,30.721611508722,29.9795435978833,30.6696667549633,35845.7758535015,0.0,1.0
2011-11-15,41.56,42.365,40.1579,40.34,54900,30.8403423744562,31.4377070426813,29.7998889566692,29.935019523233,73982.4471562869,0.0,1.0
2011-11-16,39.93,42.58,39.69,41.24,73800,29.6307716797891,31.5972516435117,29.4526753811878,30.6028806429878,99451.8142100906,0.0,1.0
2011-11-17,39.51,40.26,39.0,39.69,23500,29.3191031572369,29.8756540903659,28.9406485227091,29.4526753811878,31668.2606224543,0.0,1.0
2011-11-18,40.13,40.96,39.53,39.55,59500,29.7791852619569,30.395101627953,29.3339445154536,29.3487858736704,80181.3407249374,0.0,1.0
2011-11-21,39.04,39.84,39.02,39.26,24900,28.9703312391427,29.5639855678136,28.9554898809259,29.1335861795272,33554.8804042175,0.0,1.0
2011-11-22,38.79,39.88,38.79,39.03,18300,28.784814261433,29.5936682842472,28.784814261433,28.9629105600343,24660.8157187623,0.0,1.0
2011-11-23,37.11,38.48,37.0,38.36,22900,27.538140171224,28.554773209073,27.4565127010317,28.4657250597724,30859.7092874129,0.0,1.0
2011-11-25,35.92,37.4,35.92,36.95,12900,26.6550793573259,27.7533398653672,26.6550793573259,27.4194093054898,17383.8537033898,0.0,1.0
2011-11-28,38.99,39.02,37.24,37.24,56400,28.9332278436007,28.9554898809259,27.634608999633,27.634608999633,76003.8254938905,0.0,1.0
2011-11-29,39.5,39.5,38.82,38.88,72200,29.3116824781285,29.3116824781285,28.8070762987582,28.8516003734085,97295.6773166468,0.0,1.0
2011-11-30,41.4,41.46,40.46,41.2,65200,30.721611508722,30.7661355833723,30.0240676725336,30.5731979265543,87862.5784078307,0.0,1.0
2011-12-01,40.94,41.95,40.8,41.12,28400,30.3802602697362,31.1297488596833,30.2763707622188,30.5138324936872,38271.4298586256,0.0,1.0
2011-12-02,40.67,42.13,40.59,41.66,23100,30.1799019338097,31.2633210836342,30.1205365009427,30.9145491655401,31129.2263990934,0.0,1.0
2011-12-05,41.79,42.08,40.95,41.41,25300,31.0110179939491,31.2262176880923,30.3876809488446,30.7290321878304,34093.9146275785,0.0,1.0
2011-12-06,41.88,42.5,41.34,41.57,15900,31.0778041059246,31.5378862106446,30.6770874340717,30.8477630535646,21426.6103785967,0.0,1.0
2011-12-07,42.02,42.24,41.19,41.7,28000,31.181693613442,31.3449485538265,30.5657772474459,30.9442318819736,37732.3956352647,0.0,1.0
2011-12-08,39.49,41.49,39.29,41.49,45300,29.3042617990201,30.7883976206975,29.1558482168523,30.7883976206975,61045.6257956247,0.0,1.0
2011-12-09,41.19,41.53,39.84,39.84,42700,30.5657772474459,30.818080337131,29.5639855678136,29.5639855678136,57541.9033437786,0.0,1.0
2011-12-12,40.75,41.33,40.11,40.41,22800,30.2392673666768,30.6696667549633,29.7643439037401,29.9869642769917,30724.9507315727,0.0,1.0
2011-12-13,39.94,41.305,39.78,41.02,75200,29.6381923588975,30.6511150571923,29.5194614931633,30.4396257026033,101338.433991854,0.0,1.0
2011-12-14,38.3,39.68,38.29,39.68,45400,28.421200985122,29.4452547020794,28.4137803060136,29.4452547020794,61180.384351465,0.0,1.0
2011-12-15,38.57,38.99,37.995,38.99,34400,28.6215593210485,28.9332278436007,28.1948702723162,28.9332278436007,46356.9432090395,0.0,1.0
2011-12-16,38.94,39.48,37.33,38.87,130100,28.8961244480588,29.2968411199117,27.7013951116085,28.8441796943001,175320.881148141,0.0,1.0
2011-12-19,38.07,39.58,38.0,39.29,20700,28.2505253656291,29.3710479109956,28.1985806118704,29.1558482168523,27895.0210589279,0.0,1.0
2011-12-20,38.6,39.28,38.47,39.09,52700,28.6438213583736,29.148427537744,28.5473525299646,29.0074346346846,71017.7589278019,0.0,1.0
2011-12-21,39.27,39.28,38.01,38.57,36600,29.1410068586356,29.148427537744,28.2060012909788,28.6215593210485,49321.6314375246,0.0,1.0
2011-12-22,38.83,39.98,38.59,39.48,23100,28.8144969778665,29.667875075331,28.6364006792653,29.2968411199117,31129.2263990934,0.0,1.0
2011-12-23,38.73,39.72,38.15,38.88,22600,28.7402901867827,29.474937418513,28.3098907984962,28.8516003734085,30455.4336198922,0.0,1.0
2011-12-27,39.35,39.47,38.6,38.6,14800,29.2003722915027,29.2894204408033,28.6438213583736,28.6438213583736,19944.2662643542,0.0,1.0
2011-12-28,37.88,39.04,37.81,38.94,19000,28.2802080820627,29.1462334615556,28.2279479298519,29.0715761012545,25449.6005797248,0.23,1.0
2011-12-29,38.87,38.9771,37.81,37.99,14200,29.0193159490437,29.0992739819262,28.2279479298519,28.3623311783939,19020.2278016891,0.0,1.0
2011-12-30,39.05,39.14,38.69,38.69,30300,29.1536991975857,29.2208908218567,28.8849327005017,28.8849327005017,40585.4156613506,0.0,1.0
2012-01-03,40.33,40.52,39.49,39.65,34000,30.10931340944,30.2511623940121,29.4821915829107,29.6016433593924,45541.3905110865,0.0,1.0
2012-01-04,40.2,40.6,39.63,39.94,18200,30.0122588410486,30.310888282253,29.5867118873322,29.8181497042657,24378.0384500521,0.0,1.0
2012-01-05,39.34,39.8,39.09,39.77,16800,29.370205542459,29.7136293998441,29.1835621417062,29.6912321917538,22502.8047231251,0.0,1.0
2012-01-06,38.3,39.16,38.26,39.16,24900,28.5937689953274,29.235822293917,28.5639060512069,29.235822293917,33352.3712860603,0.0,1.0
2012-01-09,37.65,38.59,37.47,38.59,25700,28.1084961533701,28.8102753402006,27.9741129048281,28.8102753402006,34423.933415733,0.0,1.0
2012-01-10,38.44,38.5,38.03,38.33,21900,28.6982892997489,28.7430837159296,28.3921941225144,28.6161662034177,29334.0132997881,0.0,1.0
2012-01-11,38.17,38.39,37.72,38.08,16500,28.4967144269359,28.6609606195984,28.1607563055809,28.4295228026649,22100.9689244979,0.0,1.0
2012-01-12,38.44,38.87,38.1,38.19,25900,28.6982892997489,29.0193159490437,28.4444542747251,28.5116458989961,34691.8239481512,0.0,1.0
2012-01-13,37.9,38.55,37.7,37.81,18500,28.2951395541229,28.7804123960802,28.1458248335207,28.2279479298519,24779.8742486794,0.0,1.0
2012-01-17,36.7,38.41,36.52,38.41,38400,27.3992512305095,28.6758920916586,27.2648679819675,28.6758920916586,51434.9822242859,0.0,1.0
2012-01-18,37.05,37.41,36.409,36.48,27500,27.6605519915634,27.9293184886474,27.1819983120333,27.2350050378471,36834.9482074964,0.0,1.0
2012-01-19,36.57,37.12,36.52,37.12,23300,27.3021966621181,27.7128121437742,27.2648679819675,27.7128121437742,31209.2470267151,0.0,1.0
2012-01-20,36.49,37.1,36.2,36.57,20400,27.2424707738772,27.697880671714,27.0259644290039,27.3021966621181,27324.8343066518,0.0,1.0
2012-01-23,35.83,36.7,35.75,36.58,14000,26.7497321958898,27.3992512305095,26.6900063076489,27.3096623981482,18752.3372692709,0.0,1.0
2012-01-24,35.54,35.85,35.28,35.5,33800,26.5332258510166,26.76466366795,26.3391167142337,26.5033629068961,45273.4999786683,0.0,1.0
2012-01-25,35.25,35.54,35.03,35.54,27200,26.3167195061433,26.5332258510166,26.1524733134809,26.5332258510166,36433.1124088692,0.0,1.0
2012-01-26,35.31,35.5,35.1,35.31,27800,26.361513922324,26.5033629068961,26.2047334656917,26.361513922324,37236.7840061236,0.0,1.0
2012-01-27,35.97,36.46,35.2,35.2,17000,26.8542525003114,27.2200735657868,26.2793908259928,26.2793908259928,22770.6952555432,0.0,1.0
2012-01-30,35.58,36.14,35.18,35.18,16700,26.563088795137,26.9811700128233,26.2644593539326,26.2644593539326,22368.859456916,0.0,1.0
2012-01-31,36.09,36.64,35.42,35.94,46500,26.9438413326727,27.3544568143288,26.4436370186552,26.831855292221,62284.5487872212,0.0,1.0
2012-02-01,37.51,38.03,36.43,36.43,36100,28.0039758489486,28.3921941225144,27.1976763576965,27.1976763576965,48354.241101477,0.0,1.0
2012-02-02,38.64,38.86,37.4,37.4,25200,28.8476040203512,29.0118502130136,27.9218527526173,27.9218527526173,33754.2070846876,0.0,1.0
2012-02-03,39.53,40.76,39.42,39.52,56100,29.5120545270311,30.4303400587348,29.4299314306999,29.504588791001,75143.2943432926,0.0,1.0
2012-02-06,39.71,40.2,39.36,39.36,13100,29.6464377755731,30.0122588410486,29.3851370145192,29.3851370145192,17546.8298733892,0.0,1.0
2012-02-07,39.31,40.2,37.171,39.78,46700,29.3478083343686,30.0122588410486,27.7508873975278,29.6986979277839,62552.4393196394,0.0,1.0
2012-02-08,40.01,40.03,39.3,39.39,15900,29.8704098564764,29.8853413285367,29.3403425983385,29.4075342226095,21297.2973272434,0.0,1.0
2012-02-09,39.35,40.14,39.25,40.0,10500,29.3776712784891,29.9674644248679,29.303013918188,29.8629441204463,14064.2529519532,0.0,1.0
2012-02-10,38.47,39.325,38.44,38.85,24200,28.7206865078393,29.3590069384138,28.6982892997489,29.0043844769835,32414.7544225968,0.0,1.0
2012-02-13,38.65,38.99,38.36,38.8,15300,28.8550697563813,29.1089047814051,28.638563411508,28.9670557968329,20493.6257299889,0.0,1.0
2012-02-14,37.99,38.57,37.59,38.57,17100,28.3623311783939,28.7953438681404,28.0637017371895,28.7953438681404,22904.6405217523,0.0,1.0
2012-02-15,38.03,38.17,37.73,38.17,17500,28.3921941225144,28.4967144269359,28.168222041611,28.4967144269359,23440.4215865886,0.0,1.0
2012-02-16,39.56,39.62,37.9,37.9,18000,29.5344517351214,29.5792461513021,28.2951395541229,28.2951395541229,24110.147917634,0.0,1.0
2012-02-17,40.27,40.27,39.61,39.8,23400,30.0645189932594,30.0645189932594,29.571780415272,29.7136293998441,31343.1922929242,0.0,1.0
2012-02-21,40.18,40.9,39.91,40.2,9100,29.9973273689883,30.5348603631564,29.7957524961753,30.0122588410486,12189.0192250261,0.0,1.0
2012-02-22,39.15,40.14,38.037,39.97,12800,29.2283565578869,29.9674644248679,28.3974201377354,29.840546912356,17144.9940747619,0.0,1.0
2012-02-23,40.08,40.18,39.2,39.76,14800,29.9226700086872,29.9973273689883,29.2656852380374,29.6837664557237,19823.8993989435,0.0,1.0
2012-02-24,40.16,40.48,39.47,40.01,11500,29.9823958969281,30.2212994498917,29.4672601108504,29.8704098564764,15403.705614044,0.0,1.0
2012-02-27,39.86,41.05,39.26,39.69,21200,29.7584238160248,30.6468464036081,29.3104796542181,29.6315063035129,28396.3964363245,0.0,1.0
2012-02-28,39.6,40.22,39.3,39.73,32900,29.5643146792419,30.0271903131088,29.3403425983385,29.6613692476333,44067.9925827866,0.0,1.0
2012-02-29,38.32,39.99,38.31,39.77,29100,28.6087004673876,29.8554783844162,28.6012347313575,29.6912321917538,38978.0724668416,0.0,1.0
2012-03-01,37.66,38.87,37.34,38.47,25200,28.1159618894002,29.0193159490437,27.8770583364367,28.7206865078393,33754.2070846876,0.0,1.0
2012-03-02,35.02,37.46,34.54,37.46,41600,26.1450075774508,27.966647168798,25.7866522480054,27.966647168798,55721.2307429763,0.0,1.0
2012-03-05,35.66,35.8,34.57,35.02,18400,26.6228146833779,26.7273349877995,25.8090494560957,26.1450075774508,24645.9289824703,0.0,1.0
2012-03-06,35.2,35.47,35.05,35.12,28100,26.2793908259928,26.4809656988058,26.1674047855411,26.2196649377519,37638.6198047508,0.0,1.0
2012-03-07,35.52,35.61,35.2,35.26,12000,26.5182943789564,26.5854860032274,26.2793908259928,26.3241852421734,16073.4319450893,0.0,1.0
2012-03-08,35.86,36.16,35.17,35.84,20600,26.7721294039801,26.9961014848835,26.2569936179024,26.7571979319199,27592.7248390701,0.0,1.0
2012-03-09,36.24,36.93,35.56,35.78,21000,27.0558273731244,27.5709631592021,26.5481573230768,26.7124035157393,28128.5059039063,0.0,1.0
2012-03-12,36.35,36.74,36.03,36.03,30100,27.1379504694556,27.42911417463,26.899046916492,26.899046916492,40317.5251289324,0.0,1.0
2012-03-13,37.47,37.51,36.05,36.44,40700,27.9741129048281,28.0039758489486,26.9139783885523,27.2051420937266,54515.7233470947,0.0,1.0
2012-03-14,36.9,38.23,36.85,37.46,14800,27.5485659511117,28.5415088431166,27.5112372709612,27.966647168798,19823.8993989435,0.0,1.0
2012-03-15,37.26,37.35,36.51,36.89,13600,27.8173324481958,27.8845240724668,27.2574022459374,27.5411002150816,18216.5562044346,0.0,1.0
2012-03-16,37.29,37.74,36.69,37.22,62200,27.8397296562861,28.1756877776411,27.3917854944794,27.7874695040753,83313.9555820464,0.0,1.0
2012-03-19,38.06,38.46,36.57,37.13,27400,28.4145913306047,28.7132207718092,27.3021966621181,27.7202778798043,36701.0029412873,0.0,1.0
2012-03-20,38.32,38.68,37.77,37.77,25100,28.6087004673876,28.8774669644716,28.1980849857315,28.1980849857315,33620.2618184785,0.0,1.0
2012-03-21,38.61,39.23,38.38,38.38,27500,28.8252068122608,29.2880824461277,28.6534948835683,28.6534948835683,36834.9482074964,0.0,1.0
2012-03-22,37.36,38.75,37.17,38.1,39000,27.8919898084969,28.9297271166824,27.7501408239248,28.4444542747251,52238.6538215403,0.0,1.0
2012-03-23,37.95,38.22,37.12,37.53,17700,28.3324682342735,28.5340431070865,27.7128121437742,28.0189073210088,23708.3121190067,0.0,1.0
2012-03-26,38.83,39.0,37.6,38.35,29000,28.9894530049233,29.1163705174352,28.0711674732196,28.6310976754779,38844.1272006325,0.0,1.0
2012-03-27,37.91,38.83,37.91,38.77,18100,28.302605290153,28.9894530049233,28.302605290153,28.9446585887426,24244.0931838431,0.0,1.0
2012-03-28,37.81,38.34,37.57,37.95,21800,28.3996598585445,28.7977508324939,28.2193922476994,28.5048159648707,29023.5166232813,0.23,1.0
2012-03-29,37.0,37.58,36.35,37.41,26300,27.7912566719425,28.2269033981513,27.3030318925705,28.0992138404694,35014.6095042338,0.0,1.0
2012-03-30,36.36,37.43,36.24,37.43,37100,27.3105430430224,28.1142361413732,27.2204092375999,28.1142361413732,49393.23241852,0.0,1.0
2012-04-02,37.5,37.62,36.19,36.36,42300,28.1668141945363,28.2569479999588,27.1828534853405,27.3105430430224,56316.2730809541,0.0,1.0
2012-04-03,36.95,37.62,36.48,37.34,57800,27.7537009196831,28.2569479999588,27.4006768484449,28.0466357873063,76952.2596709018,0.0,1.0
2012-04-04,36.09,36.73,35.8,36.36,32000,27.1077419808217,27.5884556097418,26.8899186177173,27.3105430430224,42603.3271534405,0.0,1.0
2012-04-05,35.7,36.1,35.45,35.76,30900,26.8148071131986,27.1152531312736,26.6270283519017,26.8598740159098,41138.8377825409,0.0,1.0
2012-04-09,34.81,35.74,34.5,35.0,51700,26.1463147229816,26.8448517150061,25.9134690589734,26.2890265815672,68831.0004322771,0.0,1.0
2012-04-10,33.84,34.96,33.6,34.79,42800,25.4177331291496,26.2589819797597,25.2374655183045,26.1312924220778,56981.9500677265,0.0,1.0
2012-04-11,34.02,34.3799,33.53,34.31,21800,25.5529338372833,25.8232601420464,25.1848874651414,25.7707572003877,29023.5166232813,0.0,1.0
2012-04-12,34.22,34.44,33.93,33.93,16600,25.7031568463209,25.8684021562621,25.4853334832164,25.4853334832164,22100.4759608472,0.0,1.0
2012-04-13,33.63,34.2,33.63,33.98,19500,25.2599989696602,25.6881345454171,25.2599989696602,25.5228892354758,25961.4024841277,0.0,1.0
2012-04-16,34.06,34.14,33.57,33.74,16100,25.5829784390908,25.6430676427058,25.2149320669489,25.3426216246308,21434.7989740748,0.0,1.0
2012-04-17,34.81,35.33,34.22,34.22,33800,26.1463147229816,26.5368945464791,25.7031568463209,25.7031568463209,44999.7643058214,0.0,1.0
2012-04-18,33.9,34.78,33.53,34.67,34800,25.4628000318608,26.1237812716259,25.1848874651414,26.0411586166553,46331.1182793665,0.0,1.0
2012-04-19,33.03,34.25,32.71,33.77,30600,24.8093299425476,25.7256902976765,24.5689731280875,25.3651550759864,40739.4315904774,0.0,1.0
2012-04-20,33.645,33.86,33.29,33.7,49100,25.271265695338,25.4327554300533,25.0046198542964,25.3125770228233,65369.4801010601,0.0,1.0
2012-04-23,32.58,33.58,32.5,32.97,32700,24.4713281722131,25.2224432174008,24.4112389685981,24.7642630398363,43535.274934922,0.0,1.0
2012-04-24,33.42,33.5,32.49,32.55,31200,25.1022648101708,25.1623540137858,24.4037278181463,24.4487947208575,41538.2439746043,0.0,1.0
2012-04-25,34.11,34.2,33.5,33.71,29300,25.6205341913502,25.6881345454171,25.1623540137858,25.3200881732752,39008.6714248689,0.0,1.0
2012-04-26,34.42,34.63,33.77,33.88,16700,25.8533798553584,26.0111140148478,25.3651550759864,25.4477777309571,22233.6113582017,0.0,1.0
2012-04-27,34.98,35.11,34.02,34.28,23200,26.2740042806635,26.3716492365379,25.5529338372833,25.7482237490321,30887.4121862443,0.0,1.0
2012-04-30,34.06,35.21,33.87,34.98,36000,25.5829784390908,26.4467607410566,25.4402665805052,26.2740042806635,47928.7430476206,0.0,1.0
2012-05-01,33.37,35.01,33.235,34.17,29000,25.0647090579114,26.2965377320191,24.963308526811,25.6656010940615,38609.2652328053,0.0,1.0
2012-05-02,33.62,33.69,32.83,32.98,40400,25.2524878192083,25.3050658723714,24.65910693351,24.7717741902882,53786.7005312185,0.0,1.0
2012-05-03,39.71,41.66,34.74,34.74,205000,29.826778444401,31.2914527825169,26.0937366698184,26.0937366698184,272927.564576728,0.0,1.0
2012-05-04,39.77,40.7,39.38,39.67,78900,29.8718453471122,30.5703823391367,29.5789104794891,29.7967338425935,105043.828512702,0.0,1.0
2012-05-07,39.69,40.05,39.06,39.74,45000,29.8117561434972,30.0821575597648,29.338553665029,29.8493118957566,59910.9288095257,0.0,1.0
2012-05-08,39.21,39.5,38.631,39.46,43100,29.4512209218072,29.6690442849116,29.0163253106435,29.6389996831041,57381.35625979,0.0,1.0
2012-05-09,38.52,39.17,38.28,38.63,38000,28.9329515406277,29.4211763199997,28.7526839297827,29.0155741955983,50591.4509947105,0.0,1.0
2012-05-10,37.9,39.03,37.57,39.03,27000,28.4672602126114,29.3160202136734,28.2193922476994,29.3160202136734,35946.5572857153,0.0,1.0
2012-05-11,36.38,37.94,36.33,37.68,39200,27.3255653439262,28.4973048144189,27.2880095916668,28.3020149026701,52189.0757629644,0.0,1.0
2012-05-14,35.27,36.01,35.26,35.9,35800,26.4918276437679,27.0476527772067,26.484316493316,26.9650301222361,47662.4722529115,0.0,1.0
2012-05-15,34.93,35.68,34.7,35.43,46000,26.2364485284041,26.7997848122948,26.0636920680109,26.6120060509979,61242.2827830706,0.0,1.0
2012-05-16,34.48,35.35,34.47,35.23,42800,25.8984467580696,26.5519168473829,25.8909356076178,26.4617830419604,56981.9500677267,0.0,1.0
2012-05-17,34.82,35.28,34.19,34.44,33800,26.1538258734334,26.4993387942198,25.6806233949652,25.8684021562621,44999.7643058215,0.0,1.0
2012-05-18,34.53,35.71,34.2901,34.76,48900,25.936002510329,26.8223182636504,25.7558100109885,26.1087589707222,65103.2093063512,0.0,1.0
2012-05-21,34.3,34.89,34.17,34.52,37600,25.7632460499359,26.2064039265966,25.6656010940615,25.9284913598772,50058.9094052924,0.0,1.0
2012-05-22,33.11,34.45,32.52,34.4,73000,24.8694191461626,25.875913306714,24.4262612695019,25.8383575544546,97188.840068786,0.0,1.0
2012-05-23,32.1,32.949,31.65,32.81,66000,24.1107929505231,24.7484896238874,23.7727911801886,24.6440846326063,87869.3622539708,0.0,1.0
2012-05-24,32.63,32.81,30.63,31.95,81200,24.5088839244725,24.6440846326063,23.0066538340972,23.9981256937449,108105.942651855,0.0,1.0
2012-05-25,32.59,32.72,32.36,32.51,22300,24.478839322665,24.5764842785394,24.3060828622719,24.41875011905,29689.1936100538,0.0,1.0
2012-05-29,33.39,33.63,32.46,32.73,39200,25.0797313588151,25.2599989696602,24.3811943667906,24.5839954289913,52189.0757629646,0.0,1.0
2012-05-30,32.97,33.33,32.74,32.92,36200,24.7642630398363,25.0346644561039,24.5915065794432,24.7267072875769,48195.0138423295,0.0,1.0
2012-05-31,32.9,33.18,32.44,32.8,79300,24.7116849866732,24.9219971993257,24.3661720658869,24.6365734821544,105576.37010212,0.0,1.0
2012-06-01,32.95,33.3,32.13,32.13,48200,24.7492407389326,25.0121310047482,24.1333264018787,24.1333264018787,64171.2615248696,0.0,1.0
2012-06-04,33.71,34.43,33.08,33.08,48700,25.3200881732752,25.8608910058103,24.846885694807,24.846885694807,64836.9385116421,0.0,1.0
2012-06-05,33.47,34.0,33.03,33.52,26900,25.1398205624301,25.5379115363796,24.8093299425476,25.1773763146895,35813.4218883609,0.0,1.0
2012-06-06,34.44,34.47,33.81,33.81,27900,25.8684021562621,25.8909356076178,25.3951996777939,25.3951996777939,37144.7758619059,0.0,1.0
2012-06-07,34.47,35.09,34.29,34.93,27000,25.8909356076178,26.3566269356341,25.755734899484,26.2364485284041,35946.5572857153,0.0,1.0
2012-06-08,34.51,35.17,31.9468,34.24,23300,25.9209802094253,26.4167161392491,23.9957221256003,25.7181791472246,31020.5475835988,0.0,1.0
2012-06-11,33.26,35.16,32.98,35.16,33300,24.9820864029407,26.4092049887972,24.7717741902882,26.4092049887972,44334.087319049,0.0,1.0
2012-06-12,34.35,34.41,33.22,33.66,35900,25.8008018021953,25.8458687049065,24.9520418011332,25.2825324210158,47795.6076502659,0.0,1.0
2012-06-13,33.8,34.78,33.51,34.11,47100,25.387688527342,26.1237812716259,25.1698651642376,25.6205341913502,62706.7721539703,0.0,1.0
2012-06-14,34.17,34.66,33.76,33.96,33400,25.6656010940615,26.0336474662034,25.3576439255345,25.5078669345721,44467.2227164034,0.0,1.0
2012-06-15,35.0,35.09,33.88,34.02,83000,26.2890265815672,26.3566269356341,25.4477777309571,25.5529338372833,110502.379804236,0.0,1.0
2012-06-18,34.13,35.88,34.09,34.7,34100,25.635556492254,26.9500078213323,25.6055118904465,26.0636920680109,45399.1704978849,0.0,1.0
2012-06-19,35.26,35.606,34.065,34.19,44900,26.484316493316,26.7442022989509,25.5867340143168,25.6806233949652,59777.7934121711,0.0,1.0
2012-06-20,34.63,35.68,34.07,35.23,35600,26.0111140148478,26.7997848122948,25.5904895895427,26.4617830419604,47396.2014582025,0.0,1.0
2012-06-21,33.51,34.85,33.48,34.5,29900,25.1698651642376,26.1763593247891,25.147331712882,25.9134690589734,39807.483808996,0.0,1.0
2012-06-22,34.6,34.91,33.61,33.77,268700,25.9885805634922,26.2214262275003,25.2449766687564,25.3651550759864,357734.812691545,0.0,1.0
2012-06-25,34.73,35.07,34.19,34.19,31900,26.0862255193666,26.3416046347303,25.6806233949652,25.6806233949652,42470.1917560859,0.0,1.0
2012-06-26,34.09,34.68,33.86,34.68,34100,25.6055118904465,26.0486697671072,25.4327554300533,26.0486697671072,45399.1704978849,0.0,1.0
2012-06-27,34.01,34.35,33.68,33.83,20700,25.7181791472246,25.9752853192345,25.4686349214503,25.5820641149841,27373.9052819365,0.23,1.0
2012-06-28,33.17,33.96,32.82,33.61,24000,25.0829756634355,25.6803694160467,24.81830754519,25.4157012978012,31737.861196448,0.0,1.0
2012-06-29,33.73,33.73,33.18,33.67,34100,25.5064446526282,25.5064446526282,25.0905376096711,25.4610729752147,45094.21111662,0.0,1.0
2012-07-02,35.92,35.93,33.36,33.93,55200,27.1625108782213,27.1700728244569,25.2266526419116,25.6576835773399,72997.0807518307,0.0,1.0
2012-07-03,36.9,37.045,35.57,35.72,13200,27.9035816093087,28.0132298297247,26.8978427599759,27.0112719535096,17455.8236580464,0.0,1.0
2012-07-05,36.8,37.06,36.48,36.67,15000,27.8279621469528,28.024572749078,27.5859798674141,27.7296568458902,19836.1632477801,0.0,1.0
2012-07-06,37.29,37.48,36.48,36.48,55500,28.1984975124965,28.3421744909726,27.5859798674141,27.5859798674141,73393.8040167861,0.0,1.0
2012-07-09,37.34,37.77,36.9001,37.26,40300,28.2363072436744,28.5614709318046,27.903657228771,28.1758116737897,53293.1585923691,0.0,1.0
2012-07-10,36.38,37.59,36.31,37.51,21700,27.5103604050583,28.425355899564,27.4574267814092,28.3648603296794,28696.3161651218,0.0,1.0
2012-07-11,36.01,36.755,35.58,36.61,68400,27.2305683943416,27.7939333888927,26.9054047062115,27.6842851684767,90452.9044098771,0.0,1.0
2012-07-12,36.43,36.56,35.15,35.95,19300,27.5481701362362,27.6464754372988,26.5802410180813,27.1851967169281,25522.530045477,0.0,1.0
2012-07-13,36.62,37.67,36.5,36.68,22600,27.6918471147123,28.4858514694487,27.6011037598853,27.7372187921258,29886.4859599886,0.0,1.0
2012-07-16,36.04,36.82,35.87,36.7,10500,27.2532542330484,27.843086039424,27.1247011470434,27.752342684597,13885.314273446,0.0,1.0
2012-07-17,36.54,36.62,35.96,36.35,23700,27.6313515448276,27.6918471147123,27.1927586631637,27.4876745663515,31341.1379314925,0.0,1.0
2012-07-18,37.2,37.61,36.52,36.52,25900,28.1304399963762,28.4404797920352,27.6162276523565,27.6162276523565,34250.4418745002,0.0,1.0
2012-07-19,36.09,37.5599,36.09,37.38,10300,27.2910639642263,28.4025944413949,27.2910639642263,28.2665550286168,13620.832096809,0.0,1.0
2012-07-20,35.1,35.77,34.37,35.77,34700,26.5424312869034,27.0490816846876,25.9904092117057,27.0490816846876,45887.6576465311,0.0,1.0
2012-07-23,34.64,34.87,34.0101,34.67,21400,26.1945817600665,26.3685065234849,25.718254766687,26.2172675987732,28299.5929001662,0.0,1.0
2012-07-24,34.0,34.64,33.38,34.64,22600,25.710617200989,26.1945817600665,25.2417765343828,26.1945817600665,29886.4859599886,0.0,1.0
2012-07-25,33.26,34.38,33.26,34.27,10800,25.1510331795557,25.9979711579413,25.1510331795557,25.9147897493498,14282.0375384017,0.0,1.0
2012-07-26,34.16,34.572,33.32,33.61,13400,25.8316083407584,26.1431605256645,25.1964048569692,25.4157012978012,17720.3058346835,0.0,1.0
2012-07-27,35.8,36.05,33.56,34.1,25400,27.0717675233943,27.2608161792839,25.3778915666233,25.7862366633449,33589.2364329076,0.0,1.0
2012-07-30,36.03,36.5,34.64,35.89,21600,27.2456922868128,27.6011037598853,26.1945817600665,27.1398250395146,28564.0750768032,0.0,1.0
2012-07-31,34.96,36.89,34.53,35.82,30800,26.4365640396052,27.8960196630731,26.111400351475,27.0868914158655,40730.2552021083,0.0,1.0
2012-08-01,34.85,36.48,34.85,35.14,32300,26.3533826310138,27.5859798674141,26.3533826310138,26.5726790718457,42713.8715268863,0.0,1.0
2012-08-02,36.95,37.1,34.7,34.7,45400,27.9413913404866,28.0548205340204,26.23995343748,26.23995343748,60037.4540966143,0.0,1.0
2012-08-03,39.36,39.41,37.37,37.37,33200,29.7638203832626,29.8016301144405,28.2589930823812,28.2589930823812,43904.0413217532,0.0,1.0
2012-08-06,39.19,39.74,38.82,39.36,28800,29.6352672972576,30.0511743402148,29.355475286541,29.7638203832626,38085.4334357378,0.0,1.0
2012-08-07,39.06,39.54,38.79,39.54,24300,29.536961996195,29.8999354155031,29.3327894478342,29.8999354155031,32134.5844614037,0.0,1.0
2012-08-08,39.44,39.47,37.6101,37.6101,16000,29.8243159531473,29.847001791854,28.4405554114976,28.4405554114976,21158.5741309654,0.0,1.0
2012-08-09,39.01,39.25,37.51,39.21,27200,29.4991522650171,29.6806389746712,28.3648603296794,29.6503911897288,35969.5760226412,0.0,1.0
2012-08-10,39.09,39.18,38.42,39.09,19600,29.5596478349018,29.6277053510221,29.0529974371176,29.5596478349018,25919.2533104326,0.0,1.0
2012-08-13,38.8,39.15,38.37,38.95,69100,29.3403513940698,29.6050195123153,29.0151877059397,29.4537805876036,91378.5920281068,0.0,1.0
2012-08-14,38.55,39.06,38.06,39.06,41000,29.1513027381802,29.536961996195,28.7807673726365,29.536961996195,54218.8462105988,0.0,1.0
2012-08-15,38.75,39.03,38.31,38.32,19200,29.3025416628919,29.5142761574883,28.9698160285262,28.9773779747617,25390.2889571585,0.0,1.0
2012-08-16,38.96,39.0,38.43,38.58,24300,29.4613425338392,29.4915903187815,29.0605593833532,29.173988576887,32134.5844614037,0.0,1.0
2012-08-17,39.57,39.64,38.6701,38.99,35300,29.9226212542099,29.975554877859,29.2421217124696,29.4840283725459,46681.1041764423,0.0,1.0
2012-08-20,38.99,39.56,38.51,39.32,18000,29.4840283725459,29.9150593079743,29.1210549532379,29.7335725983202,23803.3958973361,0.0,1.0
2012-08-21,38.26,39.23,38.14,38.94,17200,28.9320062973482,29.6655150822,28.8412629425212,29.446218641368,22745.4671907878,0.0,1.0
2012-08-22,38.11,38.72,38.0,38.41,29700,28.8185771038145,29.2798558241851,28.735395695223,29.045435490882,39275.6032306044,0.0,1.0
2012-08-23,37.43,38.2,37.14,38.2,17000,28.3043647597947,28.8866346199347,28.0850683189627,28.8866346199347,22480.9850141507,0.0,1.0
2012-08-24,37.45,37.51,37.04,37.5,10400,28.3194886522659,28.3648603296794,28.0094488566069,28.3572983834438,13753.0731851275,0.0,1.0
2012-08-27,37.26,37.926,37.07,37.62,25400,28.1758116737897,28.6794372930797,28.0321346953136,28.4480417382708,33589.2364329076,0.0,1.0
2012-08-28,37.93,38.01,37.08,37.36,21700,28.6824620715739,28.7429576414586,28.0396966415492,28.2514311361456,28696.3161651218,0.0,1.0
2012-08-29,38.37,38.42,37.086,38.0,36400,29.0151877059397,29.0529974371176,28.0442338092906,28.735395695223,48135.7561479462,0.0,1.0
2012-08-30,37.19,38.07,37.04,37.72,11800,28.1228780501406,28.7883293188721,28.0094488566069,28.5236612006266,15604.448421587,0.0,1.0
2012-08-31,37.68,37.99,36.805,37.5,33400,28.4934134156843,28.7278337489874,27.8317431200706,28.3572983834438,44168.5234983902,0.0,1.0
2012-09-04,38.25,38.32,37.52,37.85,40200,28.9244443511127,28.9773779747617,28.3724222759149,28.6219665016893,53160.9175040504,0.0,1.0
2012-09-05,39.09,39.3,38.06,38.06,68400,29.5596478349018,29.7184487058491,28.7807673726365,28.7807673726365,90452.904409877,0.0,1.0
2012-09-06,40.05,40.05,39.08,39.39,42900,30.285594673518,30.285594673518,29.5520858886662,29.7865062219693,56731.4268886509,0.0,1.0
2012-09-07,40.51,40.51,40.0,40.3,40200,30.6334442003549,30.6334442003549,30.24778494234,30.4746433294076,53160.9175040505,0.0,1.0
2012-09-10,41.36,42.05,40.52,40.64,39100,31.2762096303796,31.797983920635,30.6410061465905,30.7317495014175,51706.2655325466,0.0,1.0
2012-09-11,40.85,41.8,40.26,41.35,44600,30.8905503723648,31.6089352647453,30.4443955444652,31.268647684144,58979.5253900659,0.0,1.0
2012-09-12,40.99,41.0,40.38,40.7,18800,30.9964176196629,31.0039795658985,30.5351388992923,30.777121178831,24861.3246038844,0.0,1.0
2012-09-13,41.34,42.14,40.3,41.0,40700,31.2610857379084,31.8660414367552,30.4746433294076,31.0039795658985,53822.1229456432,0.0,1.0
2012-09-14,40.77,42.12,40.44,41.36,58200,30.8300548024801,31.850917544284,30.5805105767058,31.2762096303796,76964.3134013865,0.0,1.0
2012-09-17,42.29,42.38,40.41,40.45,39800,31.979470630289,32.0475281464093,30.557824737999,30.5880725229414,52631.9531507764,0.0,1.0
2012-09-18,43.18,43.31,41.72,42.3,52900,32.6524838452561,32.7507891463187,31.5484396948606,31.9870325765246,69955.5357205042,0.0,1.0
2012-09-19,42.74,43.07,42.54,43.0,34500,32.3197582108903,32.5693024366646,32.1685192861786,32.5163688130155,45623.1754698941,0.0,1.0
2012-09-20,42.68,43.23,42.39,42.39,38500,32.2743865334768,32.690293576434,32.0550900926448,32.0550900926448,50912.8190026355,0.0,1.0
2012-09-21,44.55,45.62,41.73,43.27,275900,33.6884704795312,34.4975987267388,31.5560016410962,32.7205413613763,364853.162670834,0.0,1.0
2012-09-24,43.11,44.425,42.81,44.01,76200,32.599550221607,33.5939461515864,32.3726918345394,33.2801253828096,100767.709298723,0.0,1.0
2012-09-25,42.61,43.815,42.52,43.54,36600,32.2214529098277,33.1326674312157,32.1533953937075,32.9247139097371,48400.2383245833,0.0,1.0
2012-09-26,42.71,42.98,41.71,42.03,77600,32.4861210280732,32.6914886861762,31.7255000721361,31.968898778036,102021.906436164,0.25,1.0
2012-09-27,43.81,44.31,42.5201,42.89,26500,33.322804079604,33.7031145575725,32.3416791085407,32.6230328001419,34839.9551618345,0.0,1.0
2012-09-28,42.98,43.83,42.79,43.54,40100,32.6914886861762,33.3380164987227,32.5469707045482,33.117436421501,52720.0830939458,0.0,1.0
2012-10-01,44.24,44.74,41.95,42.92,36400,33.6498710906569,34.0301815686255,31.908049101561,32.64585142882,47855.6365241803,0.0,1.0
2012-10-02,43.81,44.66,43.49,44.26,29400,33.322804079604,33.9693318921505,33.0794053737041,33.6650835097757,38652.6295002994,0.0,1.0
2012-10-03,43.86,44.5,43.51,43.74,17600,33.3608351274008,33.8476325392006,33.0946177928229,33.2695606126884,23138.9890886147,0.0,1.0
2012-10-04,43.82,44.412,43.521,44.07,34600,33.3304102891634,33.7806978950781,33.1029846233382,33.5205655281476,45489.1490037537,0.0,1.0
2012-10-05,44.57,44.62,44.11,44.11,59300,33.9008760061162,33.938907053913,33.5509903663851,33.5509903663851,77962.6166451618,0.0,1.0
2012-10-08,44.45,44.83,44.36,44.36,19400,33.8096014914037,34.0986374546598,33.7411456053694,33.7411456053694,25505.4766090412,0.0,1.0
2012-10-09,43.69,44.69,43.56,44.35,24300,33.2315295648915,33.9921505208286,33.1326488406197,33.73353939581,31947.5815257577,0.0,1.0
2012-10-10,43.93,44.08,43.175,43.62,29700,33.4140785943165,33.528171737707,32.8398097725839,33.1782860979759,39047.0440870371,0.0,1.0
2012-10-11,43.89,44.62,43.7,44.11,28200,33.383653756079,33.938907053913,33.2391357744509,33.5509903663851,37074.9711533484,0.0,1.0
2012-10-12,43.38,44.0,42.39,43.81,27400,32.9957370685511,33.467322061232,32.2427223221733,33.322804079604,36023.1989220477,0.0,1.0
2012-10-15,43.37,43.67,42.72,43.67,15400,32.9881308589917,33.2163171457728,32.4937272376326,33.2163171457728,20246.6154525378,0.0,1.0
2012-10-16,43.35,44.68,43.05,43.73,31700,32.9729184398729,33.9845443112693,32.7447321530918,33.261954403129,41676.4746652889,0.0,1.0
2012-10-17,43.69,44.0699,43.29,43.55,29900,33.2315295648915,33.520489466052,32.9272811825167,33.1250426310604,39309.9871448624,0.0,1.0
2012-10-18,42.36,43.93,42.27,43.93,30200,32.2199036934952,33.4140785943165,32.1514478074609,33.4140785943165,39704.4017316001,0.0,1.0
2012-10-19,40.33,42.55,40.0,42.2,42300,30.6758431529429,32.3644216751233,30.4248382374837,32.0982043405453,55612.4567300227,0.0,1.0
2012-10-22,40.48,41.01,40.24,40.34,44800,30.7899362963335,31.1930654029801,30.6073872669086,30.6834493625023,58899.2449528372,0.0,1.0
2012-10-23,39.42,40.24,39.11,40.14,49600,29.9836780830402,30.6073872669086,29.7478855866997,30.5313251713149,65209.8783406412,0.0,1.0
2012-10-24,39.92,40.6366,39.1801,39.22,12000,30.3639885610087,30.9090495380332,29.8012051157109,29.8315538918527,15776.58346951,0.0,1.0
2012-10-25,39.12,40.43,38.99,40.43,16000,29.755491796259,30.7519052485366,29.6566110719872,30.7519052485366,21035.4446260133,0.0,1.0
2012-10-26,38.93,39.46,38.93,39.35,17000,29.610973814631,30.0141029212776,29.610973814631,29.9304346161246,22350.1599151391,0.0,1.0
2012-10-31,41.44,42.63,40.05,40.05,56600,31.5201324140331,32.4252713515982,30.4628692852805,30.4628692852805,74412.885364522,0.0,1.0
2012-11-01,41.51,42.38,41.13,41.49,36900,31.5733758809487,32.235116112614,31.2843399176926,31.5581634618299,48512.9941687431,0.0,1.0
2012-11-02,40.22,42.48,38.782,41.67,29200,30.5921748477898,32.3111782082077,29.4984019131523,31.6950752338986,38389.6864424743,0.0,1.0
2012-11-05,40.13,40.58,39.605,40.22,24400,30.5237189617555,30.8659983919272,30.1243929598885,30.5921748477898,32079.0530546703,0.0,1.0
2012-11-06,41.0,41.61,40.14,40.37,62000,31.1854591934208,31.6494379765424,30.5313251713149,30.7062679911804,81512.3479258015,0.0,1.0
2012-11-07,39.27,40.4,38.95,40.4,46200,29.8695849396496,30.7290866198585,29.6261862337497,30.7290866198585,60739.8463576134,0.0,1.0
2012-11-08,38.54,39.6,38.36,39.6,31500,29.3143316418155,30.1205898551088,29.1774198697468,30.1205898551088,41413.5316074637,0.0,1.0
2012-11-09,39.1,39.91,37.26,38.37,23900,29.7402793771403,30.3563823514493,28.340736818216,29.1850260793062,31421.6954101074,0.0,1.0
2012-11-12,39.17,39.59,39.01,39.13,7400,29.7935228440559,30.1129836455495,29.671823491106,29.7630980058184,9728.89313953115,0.0,1.0
2012-11-13,38.4,39.46,38.34,39.04,9800,29.2078447079843,30.0141029212776,29.1622074506281,29.6946421197841,12884.2098334332,0.0,1.0
2012-11-14,36.75,38.94,36.36,38.79,37900,27.9528201306881,29.6185800241904,27.6561779578727,29.5044868807998,49827.7094578691,0.0,1.0
2012-11-15,37.91,38.31,36.87,36.87,54700,28.8351404395752,29.13938882195,28.0440946454006,28.0440946454006,71914.9263151828,0.0,1.0
2012-11-16,37.66,38.86,37.05,37.73,25100,28.6449852005909,29.5577303477154,28.1810064174693,28.6982286675065,32999.3537570583,0.0,1.0
2012-11-19,39.09,39.26,37.73,38.18,23700,29.7326731675809,29.8619787300902,28.6982286675065,29.0405080976782,31158.7523522822,0.0,1.0
2012-11-20,38.52,38.81,38.37,38.76,30400,29.2991192226968,29.5196992999185,29.1850260793062,29.4816682521217,39967.3447894253,0.0,1.0
2012-11-21,37.88,38.55,37.44,38.54,22000,28.812321810897,29.3219378513749,28.4776485902847,29.3143316418155,28923.7363607683,0.0,1.0
2012-11-23,38.33,38.33,37.81,38.1,7400,29.1546012410687,29.1546012410687,28.7590783439814,28.9796584212032,9728.89313953116,0.0,1.0
2012-11-26,37.64,38.15,37.27,38.15,35800,28.6297727814721,29.0176894690001,28.3483430277754,29.0176894690001,47066.8073507048,0.0,1.0
2012-11-27,37.38,37.71,37.31,37.49,26700,28.4320113329285,28.6830162483877,28.3787678660129,28.5156796380816,35102.8982196597,0.0,1.0
2012-11-28,37.36,37.59,37.03,37.25,52600,28.4167989138098,28.5917417336753,28.1657939983505,28.3331306086567,69154.0242080186,0.0,1.0
2012-11-29,37.38,37.6,37.11,37.54,37200,28.4320113329285,28.5993479432347,28.2266436748255,28.5537106858784,48907.4087554809,0.0,1.0
2012-11-30,36.88,37.44,36.67,37.44,56700,28.05170085496,28.4776485902847,27.8919704542132,28.4776485902847,74544.3568934345,0.0,1.0
2012-12-03,36.85,37.82,36.39,37.29,45100,28.0288822262818,28.7666845535408,27.6789965865508,28.3635554468942,59293.6595395751,0.0,1.0
2012-12-04,36.92,37.12,36.75,37.0,25700,28.0821256931974,28.2342498843848,27.9528201306881,28.1429753696724,33788.1829305339,0.0,1.0
2012-12-05,36.61,37.54,36.59,37.08,39000,27.8463331968569,28.5537106858784,27.8311207777382,28.2038250461474,51273.8962759075,0.0,1.0
2012-12-06,36.88,37.0,36.12,36.65,32400,28.05170085496,28.1429753696724,27.4736289284478,27.8767580350944,42596.7753676769,0.0,1.0
2012-12-07,36.17,37.0,35.87,37.0,44600,27.5116599762446,28.1429753696724,27.2834736894635,28.1429753696724,58636.3018950121,0.0,1.0
2012-12-10,36.32,36.86,35.76,36.17,61300,27.6257531196352,28.0364884358412,27.1998053843104,27.5116599762446,80592.0472234134,0.0,1.0
2012-12-11,36.08,36.68,35.9,36.68,95500,27.4432040902103,27.8995766637725,27.3062923181416,27.8995766637725,125555.310111517,0.0,1.0
2012-12-12,36.01,36.37,36.0,36.07,83800,27.3899606232947,27.663784167432,27.3823544137353,27.4355978806509,110173.141228745,0.0,1.0
2012-12-13,35.98,36.58,35.86,36.15,36900,27.3671419946166,27.8235145681788,27.2758674799041,27.4964475571259,48512.9941687431,0.0,1.0
2012-12-14,35.99,36.2,35.85,35.85,30100,27.3747482041759,27.5344786049227,27.2682612703447,27.2682612703447,39572.9302026876,0.0,1.0
2012-12-17,36.2,36.46,36.02,36.26,170000,27.5344786049227,27.7322400534664,27.3975668328541,27.580115862279,223501.599151392,0.0,1.0
2012-12-18,36.2,36.45,35.98,35.98,170000,27.724633843907,27.9161023096798,27.5561415940269,27.5561415940269,221968.666372575,0.25,1.0
2012-12-19,36.04,36.38,35.99,36.25,132500,27.6020940258124,27.8624911392634,27.5638003326578,27.7629275370616,173004.98996686,0.0,1.0
2012-12-20,35.9,36.19,35.54,35.99,115300,27.4948716849796,27.7169751052761,27.2191570942667,27.5638003326578,150546.983722105,0.0,1.0
2012-12-21,36.03,36.21,35.32,35.63,365100,27.5944352871815,27.7322925825379,27.0506648443866,27.2880857419449,476710.353486042,0.0,1.0
2012-12-24,35.18,36.34,34.92,35.68,32600,26.9434425035538,27.8318561847398,26.7443152991501,27.3263794350995,42565.756022035,0.0,1.0
2012-12-26,36.16,36.68,35.31,35.31,54900,27.6939988893833,28.0922532981908,27.0430061057557,27.0430061057557,71682.822257967,0.0,1.0
2012-12-27,36.12,36.25,35.5001,36.09,33300,27.6633639348597,27.7629275370616,27.1885987271294,27.640387718967,43479.744648275,0.0,1.0
2012-12-28,35.58,36.41,35.47,35.84,20700,27.2497920487904,27.8854673551562,27.1655459238503,27.4489192531941,27027.9493759547,0.0,1.0
2012-12-31,36.71,36.85,35.66,35.71,25500,28.1152295140836,28.2224518549164,27.3110619578377,27.3493556509922,33295.2999558863,0.0,1.0
2013-01-02,36.15,37.69,35.64,37.69,65200,27.6863401507524,28.8657858999131,27.2957444805758,28.8657858999131,85131.5120440701,0.0,1.0
2013-01-03,36.37,36.75,35.626,36.1,60000,27.8548324006325,28.1458644686072,27.2850222464926,27.6480464575979,78341.8822491443,0.0,1.0
2013-01-04,37.22,37.429,36.38,36.6,26800,28.5058251842602,28.6658928216463,27.8624911392634,28.0309833891435,34992.7074046177,0.0,1.0
2013-01-07,37.39,37.66,37.07,37.28,35100,28.6360237409857,28.8428096840204,28.3909441047965,28.5517776160457,45830.0011157494,0.0,1.0
2013-01-08,37.74,37.79,37.27,37.27,41500,28.9040795930677,28.9423732862222,28.5441188774147,28.5441188774147,54186.468555658,0.0,1.0
2013-01-09,38.52,38.61,37.68,37.92,33400,29.5014612062789,29.5703898539572,28.8581271612822,29.0419368884241,43610.3144520237,0.0,1.0
2013-01-10,38.55,38.94,38.365,38.55,38900,29.5244374221717,29.8231282287773,29.3827507574998,29.5244374221717,50791.6536581951,0.0,1.0
2013-01-11,38.69,38.9,38.41,38.62,24300,29.6316597630045,29.7924932742537,29.4172150813389,29.5780485925881,31728.4623109034,0.0,1.0
2013-01-14,38.59,38.8499,38.4,38.59,31500,29.5550723766953,29.7541229937128,29.409556342708,29.5550723766953,41129.4881808007,0.0,1.0
2013-01-15,38.5,38.625,38.41,38.5,63700,29.4861437290171,29.5818779619035,29.4172150813389,29.4861437290171,83172.9649878414,0.0,1.0
2013-01-16,38.45,38.7,38.41,38.5,24700,29.4478500358625,29.6393185016354,29.4172150813389,29.4861437290171,32250.7415258977,0.0,1.0
2013-01-17,38.79,38.85,38.42,38.72,51700,29.7082471493136,29.7541995810991,29.4248738199698,29.6546359788972,67504.5885380126,0.0,1.0
2013-01-18,39.37,39.44,38.83,38.83,34700,30.1524539899066,30.206065160323,29.7388821038373,29.7388821038373,45307.721900755,0.0,1.0
2013-01-22,44.2,48.64,43.0,44.0,429200,33.8516247486378,37.2521047007634,32.9325761129282,33.6984499760196,560405.597688879,0.0,1.0
2013-01-23,43.13,43.39,41.59,43.18,208700,33.0321397151301,33.2312669195338,31.8526939659694,33.0704334082846,272499.180423273,0.0,1.0
2013-01-24,43.88,44.0,42.2901,43.1,150000,33.6065451124486,33.6984499760196,32.3888822575197,33.0091634992373,195854.70562286,0.0,1.0
2013-01-25,42.91,44.12,42.59,44.01,104000,32.86364746525,33.7903548395905,32.6185678290608,33.7061087146505,135792.595898517,0.0,1.0
2013-01-28,42.53,43.5,42.14,42.7,79200,32.5726153972753,33.3155130444739,32.2739245906696,32.7028139540008,103411.28456887,0.0,1.0
2013-01-29,42.72,42.87,41.86,42.5,82100,32.7181314312626,32.8330125107263,32.0594799090041,32.5496391813825,107197.808877579,0.0,1.0
2013-01-30,42.45,42.73,41.92,42.6,121500,32.511345488228,32.7257901698935,32.1054323407895,32.6262265676917,158642.311554517,0.0,1.0
2013-01-31,43.28,43.82,42.34,42.45,161500,33.1470207945938,33.5605926806631,32.4270993632879,32.511345488228,210870.233053946,0.0,1.0
2013-02-01,43.4,43.74,42.66,43.67,84900,33.2389256581647,33.4993227716158,32.6721789994771,33.4457116011994,110853.763382539,0.0,1.0
2013-02-04,42.63,43.12,42.311,43.0,70600,32.6492027835844,33.0244809764992,32.4048890212583,32.9325761129282,92182.281446493,0.0,1.0
2013-02-05,43.84,44.0,42.42,42.81,56100,33.5759101579249,33.6984499760196,32.4883692723352,32.7870600789408,73249.6599029499,0.0,1.0
2013-02-06,44.07,44.22,43.54,43.56,83000,33.7520611464359,33.8669422258997,33.3461479989975,33.3614654762594,108372.937111316,0.0,1.0
2013-02-07,43.74,44.06,43.0201,43.93,23500,33.4993227716158,33.744402407805,32.9479701775763,33.6448388056032,30683.9038809148,0.0,1.0
2013-02-08,43.67,44.4,43.54,43.95,30200,33.4457116011994,34.0047995212561,33.3461479989975,33.660156282865,39432.0807320693,0.0,1.0
2013-02-11,42.96,43.85,42.716,43.57,24800,32.9019411584045,33.5835688965559,32.7150679358103,33.3691242148903,32381.3113296463,0.0,1.0
2013-02-12,43.56,43.8,42.59,42.88,27700,33.3614654762594,33.5452752034013,32.6185678290608,32.8406712493572,36167.8356383549,0.0,1.0
2013-02-13,43.57,43.7,42.91,43.7,35200,33.3691242148903,33.4686878170922,32.86364746525,33.4686878170922,45960.5709194979,0.0,1.0
2013-02-14,43.7,43.79,43.35,43.35,24200,33.4686878170922,33.5376164647704,33.2006319650102,33.2006319650102,31597.8925071548,0.0,1.0
2013-02-15,43.64,44.21,43.48,44.01,29300,33.4227353853067,33.8592834872687,33.3001955672121,33.7061087146505,38256.952498332,0.0,1.0
2013-02-19,44.68,44.95,43.55,43.55,47700,34.2192442029217,34.4260301459563,33.3538067376284,33.3538067376284,62281.7963880696,0.0,1.0
2013-02-20,44.98,45.25,44.2975,44.78,84800,34.4490063618491,34.6557923048837,33.9262974502892,34.2958315892308,110723.19357879,0.0,1.0
2013-02-21,44.34,45.43,44.0,44.89,132700,33.9588470894706,34.7936496002402,33.6984499760196,34.3800777141709,173266.129574357,0.0,1.0
2013-02-22,48.63,48.93,43.8,44.86,98500,37.2444459621325,37.4742081210599,33.5452752034013,34.3571014982781,128611.256692345,0.0,1.0
2013-02-25,47.83,49.95,47.56,49.05,85500,36.6317468716594,38.2553994614131,36.4249609286248,37.5661129846309,111637.182205031,0.0,1.0
2013-02-26,47.76,48.46,46.77,48.1,86600,36.578135701243,37.114247405407,35.8199205767826,36.8385328146941,113073.450046265,0.0,1.0
2013-02-27,47.38,48.16,47.27,47.59,30000,36.2871036332683,36.8844852464796,36.2028575083283,36.4479371445175,39170.9411245721,0.0,1.0
2013-02-28,47.0,48.2,46.85,47.28,69300,35.9960715652936,36.9151202010032,35.8811904858299,36.2105162469592,90484.8739977616,0.0,1.0
2013-03-01,46.28,47.33,46.05,46.57,102200,35.4446423838678,36.2488099401138,35.2684913953568,35.6667458041643,133442.339431042,0.0,1.0
2013-03-04,46.49,46.94,45.92,46.41,65600,35.605475895117,35.9501191335081,35.168927793155,35.5442059860697,85653.7912590644,0.0,1.0
2013-03-05,46.73,47.12,46.65,46.74,24900,35.789285622259,36.0879764288646,35.7280157132116,35.7969443608899,32511.8811333948,0.0,1.0
2013-03-06,45.91,47.02,45.73,47.02,44700,35.161269054524,36.0113890425554,35.0234117591676,36.0113890425554,58364.7022756125,0.0,1.0
2013-03-07,46.4,46.41,45.63,46.05,44300,35.5365472474388,35.5442059860697,34.9468243728585,35.2684913953568,57842.4230606181,0.0,1.0
2013-03-08,46.4,47.27,46.0,46.82,49400,35.5365472474388,36.2028575083283,35.2301977022023,35.8582142699372,64501.4830517954,0.0,1.0
2013-03-11,45.92,46.73,45.73,46.14,42300,35.168927793155,35.789285622259,35.0234117591676,35.3374200430351,55231.0269856466,0.0,1.0
2013-03-12,46.02,46.21,45.7,45.92,66000,35.2455151794641,35.3910312134514,35.0004355432749,35.168927793155,86176.0704740586,0.0,1.0
2013-03-13,45.97,46.71,45.9,46.19,57800,35.2072214863095,35.7739681449971,35.1536103158931,35.3757137361896,75469.3465666756,0.0,1.0
2013-03-14,46.02,46.28,45.7801,46.18,35100,35.2455151794641,35.4446423838678,35.0617820397085,35.3680549975587,45830.0011157493,0.0,1.0
2013-03-15,45.22,46.41,44.85,46.0,144900,34.632816088991,35.5442059860697,34.3494427596472,35.2301977022023,189195.645631683,0.0,1.0
2013-03-18,45.65,45.87,44.88,44.88,19800,34.9621418501203,35.1306341000004,34.37241897554,34.37241897554,25852.8211422176,0.0,1.0
2013-03-19,46.99,47.12,45.518,45.75,37100,35.9884128266627,36.0879764288646,34.8610465001922,35.0387292364294,48441.3971907208,0.0,1.0
2013-03-20,47.6,47.68,47.18,47.43,43100,36.4555958831484,36.5168657921957,36.1339288606501,36.3253973264229,56275.5854156353,0.0,1.0
2013-03-21,47.2,47.54,46.97,47.2,51300,36.1492463379119,36.4096434513629,35.9730953494009,36.1492463379119,66982.3093230183,0.0,1.0
2013-03-22,47.55,47.8,46.91,47.28,35400,36.4173021899939,36.6087706557667,35.9271429176154,36.2105162469592,46221.710526995,0.0,1.0
2013-03-25,47.72,47.97,46.995,47.87,23900,36.5475007467194,36.7389692124922,35.9922421959782,36.6623818261831,31206.1830959091,0.0,1.0
2013-03-26,48.39,48.5,47.24,47.84,22000,37.0606362349906,37.1448823599306,36.1798812924355,36.6394056102904,28725.3568246862,0.0,1.0
2013-03-27,48.16,48.36,47.48,47.92,20400,36.8844852464796,37.0376600190979,36.3636910195775,36.7006755193377,26636.239964709,0.0,1.0
2013-03-28,48.51,48.86,47.92,48.29,43100,37.1525410985616,37.4205969506435,36.7006755193377,36.9840488486815,56275.5854156352,0.0,1.0
2013-04-01,48.75,49.0,48.26,48.68,45800,37.3363508257035,37.5278192914763,36.9610726327887,37.2827396552871,59800.9701168467,0.0,1.0
2013-04-02,48.62,49.85,48.47,49.1,15700,37.2367872235016,38.178812075104,37.1219061440379,37.6044066777855,20499.4591885261,0.0,1.0
2013-04-03,48.56,48.99,48.1152,48.85,45400,37.1908347917161,37.5201605528454,36.8501740974131,37.4129382120126,59278.6909018525,0.0,1.0
2013-04-04,49.3,49.49,48.36,48.38,21400,37.9490499161766,38.0953038610868,37.2254777676734,37.2408729197692,27800.9595057155,0.25,1.0
2013-04-05,47.13,48.82,46.83,48.62,51700,36.278675913781,37.5795662658771,36.0477486323438,37.425614744919,67164.0003011911,0.0,1.0
2013-04-08,47.64,47.93,46.83,47.44,28500,36.6712522922242,36.8944819976134,36.0477486323438,36.5173007712661,37024.6423323781,0.0,1.0
2013-04-09,47.39,47.9799,47.26,47.88,37300,36.4788128910265,36.9328929020925,36.3787444024037,36.8559941173739,48456.8125964106,0.0,1.0
2013-04-10,49.39,49.68,47.41,47.72,52400,38.0183281006077,38.241557805997,36.4942080431223,36.7328329006074,68073.3774812847,0.0,1.0
2013-04-11,49.05,50.41,48.96,49.18,25900,37.7566105149789,38.8034808574941,37.6873323305478,37.8566790036017,33646.9556634594,0.0,1.0
2013-04-12,49.63,49.92,48.4701,48.99,36200,38.2030699257575,38.4262996311467,37.3102280799609,37.7104250586915,47027.7913134065,0.0,1.0
2013-04-15,47.97,49.9099,47.34,49.31,34300,36.9252723018051,38.4185250793384,36.440325010787,37.9567474922245,44559.4818245813,0.0,1.0
2013-04-16,48.36,48.86,47.55,48.32,37600,37.2254777676734,37.6103565700687,36.601974107793,37.1946874634818,48846.5456735936,0.0,1.0
2013-04-17,46.92,48.66,46.67,48.05,40700,36.1170268167749,37.4564050491106,35.9245874155773,36.9868529101883,52873.7874711505,0.0,1.0
2013-04-18,46.83,47.38,46.55,47.21,30600,36.0477486323438,36.4711153149786,35.8322165030024,36.3402565221642,39752.7738726586,0.0,1.0
2013-04-19,48.32,48.5,46.76,46.76,22300,37.1946874634818,37.3332438323441,35.9938656000084,35.9938656000084,28970.1587372642,0.0,1.0
2013-04-22,49.19,49.47,48.0,48.6,49700,37.8643765796496,38.079908708991,36.9483650299488,37.4102195928231,64565.7797866383,0.0,1.0
2013-04-23,50.46,51.09,48.81,49.69,42700,38.8419687377337,39.3269160287517,37.5718686898292,38.2492553820449,55472.0079857033,0.0,1.0
2013-04-24,49.94,51.1,49.76,50.27,35400,38.4416947832425,39.3346136047996,38.3031384143802,38.6957147928235,45988.5031075855,0.0,1.0
2013-04-25,49.57,50.24,49.24,50.0,47200,38.15688446947,38.6726220646797,37.9028644598891,38.48788023953,61318.0041434473,0.0,1.0
2013-04-26,49.81,50.0,48.95,49.47,33000,38.3416262946198,38.48788023953,37.6796347544999,38.079908708991,42870.638490122,0.0,1.0
2013-04-29,50.38,50.75,49.6501,49.6501,40800,38.7803881293504,39.0651984431229,38.2185420536138,38.2185420536138,53003.6984968781,0.0,1.0
2013-04-30,50.77,51.19,48.99,49.75,65200,39.0805935952188,39.4038917892308,37.7104250586915,38.2954408383323,84701.9887744227,0.0,1.0
2013-05-01,49.63,51.85,49.45,50.76,71300,38.2030699257575,39.9119318083926,38.0645135568952,39.0728960191708,92626.561343809,0.0,1.0
2013-05-02,50.26,50.96,49.08,49.25,47600,38.6880172167755,39.226847540129,37.7797032431226,37.910562035937,61837.6482463579,0.0,1.0
2013-05-03,51.01,51.86,50.95,50.96,40200,39.2653354203685,39.9196293844405,39.2191499640811,39.226847540129,52224.2323425122,0.0,1.0
2013-05-06,49.43,50.832,48.93,50.52,56700,38.0491184047993,39.1283185667158,37.664239602404,38.8881541940211,73659.5515875733,0.0,1.0
2013-05-07,49.04,49.49,48.11,49.37,67800,37.748912938931,38.0953038610868,37.0330383664758,38.0029329485119,88079.6754433416,0.0,1.0
2013-05-08,49.65,50.0,48.75,48.75,44700,38.2184650778533,38.48788023953,37.5256832335417,37.5256832335417,58070.2285002561,0.0,1.0
2013-05-09,48.87,49.97,48.79,49.78,44700,37.6180541461166,38.4647875113863,37.5564735377334,38.3185335664761,58070.2285002562,0.0,1.0
2013-05-10,49.18,49.41,48.3375,48.97,46500,37.8566790036017,38.0337232527035,37.2081582215656,37.6950299065957,60408.6269633537,0.0,1.0
2013-05-13,49.36,49.41,48.935,49.25,12100,37.995235372464,38.0337232527035,37.668088390428,37.910562035937,15719.2341130447,0.0,1.0
2013-05-14,50.54,50.95,49.34,49.34,27500,38.9035493461169,39.2191499640811,37.9798402203682,37.9798402203682,35725.5320751017,0.0,1.0
2013-05-15,50.39,50.56,50.08,50.24,17600,38.7880857053983,38.9189444982127,38.5494608479132,38.6726220646797,22864.3405280651,0.0,1.0
2013-05-16,50.74,51.25,50.08,50.38,30400,39.057500867075,39.4500772455182,38.5494608479132,38.7803881293504,39492.9518212033,0.0,1.0
2013-05-17,51.23,51.38,50.62,51.02,35200,39.4346820934224,39.550145734141,38.9651299545002,39.2730329964164,45728.6810561302,0.0,1.0
2013-05-20,49.73,50.9,49.51,50.9,31300,38.2800456862365,39.1806620838415,38.1106990131826,39.1806620838415,40662.1510527521,0.0,1.0
2013-05-21,49.57,50.03,49.3,49.89,21600,38.15688446947,38.5109729676737,37.9490499161766,38.403206903003,28060.7815571708,0.0,1.0
2013-05-22,48.86,50.03,48.25,49.48,39200,37.6103565700687,38.5109729676737,37.1408044311464,38.0876062850389,50925.1220852358,0.0,1.0
2013-05-23,50.54,50.68,48.4,48.5,33200,38.9035493461169,39.0113154107876,37.256268071865,37.3332438323441,43130.4605415773,0.0,1.0
2013-05-24,50.49,50.5,49.64,50.32,24900,38.8650614658774,38.8727590419253,38.2107675018054,38.734202673063,32347.8454061829,0.0,1.0
2013-05-28,51.03,51.86,50.66,51.34,46700,39.2807305724643,39.9196293844405,38.9959202586918,39.5193554299494,60668.449014809,0.0,1.0
2013-05-29,50.41,50.81,49.5,50.58,42200,38.8034808574941,39.1113838994104,38.1030014371347,38.9343396503085,54822.4528570651,0.0,1.0
2013-05-30,50.59,50.98,50.46,50.62,23200,38.9420372263564,39.2422426922248,38.8419687377337,38.9651299545002,30139.3579688131,0.0,1.0
2013-05-31,49.77,50.4,49.72,50.19,30000,38.3108359904282,38.7957832814462,38.2723481101886,38.6341341844402,38973.3077182927,0.0,1.0
2013-06-03,50.28,50.35,49.03,50.08,47900,38.7034123688714,38.7572954012067,37.7412153628831,38.5494608479132,62227.3813235406,0.0,1.0
2013-06-04,49.4,50.83,48.93,50.5,64100,38.0260256766556,39.1267790515062,37.664239602404,38.8727590419253,83272.9674914189,0.0,1.0
2013-06-05,48.32,49.28,48.25,49.28,57100,37.1946874634818,37.9336547640808,37.1408044311464,37.9336547640808,74179.1956904838,0.0,1.0
2013-06-06,49.84,49.8695,47.93,48.32,79800,38.3647190227635,38.3874268721048,36.8944819976134,37.1946874634818,103668.998530659,0.0,1.0
2013-06-07,50.05,50.48,49.69,50.32,27800,38.5263681197695,38.8573638898295,38.2492553820449,38.734202673063,36115.2651522846,0.0,1.0
2013-06-10,50.83,50.85,49.45,49.76,37900,39.1267790515062,39.142174203602,38.0645135568952,38.3031384143802,49236.2787507765,0.0,1.0
2013-06-11,49.55,50.7,49.34,50.69,49200,38.1414893173742,39.0267105628834,37.9798402203682,39.0190129868355,63916.2246580001,0.0,1.0
2013-06-12,49.12,50.08,48.5,50.08,49300,37.8104935473143,38.5494608479132,37.3332438323441,38.5494608479132,64046.1356837276,0.0,1.0
2013-06-13,50.26,50.42,48.96,49.14,38500,38.6880172167755,38.811178433542,37.6873323305478,37.8258886994101,50015.7449051424,0.0,1.0
2013-06-14,49.65,50.7,49.5,50.27,48500,38.2184650778533,39.0267105628834,38.1030014371347,38.6957147928235,63006.8474779065,0.0,1.0
2013-06-17,49.23,50.5,48.69,50.29,36000,37.8951668838412,38.8727590419253,37.4794977772543,38.7111099449193,46767.9692619513,0.0,1.0
2013-06-18,50.71,50.83,49.13,49.44,32800,39.0344081389313,39.1267790515062,37.8181911233622,38.0568159808472,42610.8164386667,0.0,1.0
2013-06-19,50.72,51.19,49.83,50.19,19800,39.0421057149792,39.4038917892308,38.3570214467156,38.6341341844402,25722.3830940732,0.0,1.0
2013-06-20,49.87,50.53,49.5,49.8,44400,38.3878117509072,38.895851770069,38.1030014371347,38.3339287185719,57680.4954230732,0.0,1.0
2013-06-21,49.85,50.5,49.8,50.14,142500,38.3724165988114,38.8727590419253,38.3339287185719,38.5956463042007,185123.21166189,0.0,1.0
2013-06-24,49.24,50.15,49.2,49.48,61400,37.9028644598891,38.6033438802486,37.8720741556975,38.0876062850389,79765.3697967725,0.0,1.0
2013-06-25,49.53,49.92,49.01,49.91,28300,38.1260941652784,38.4262996311467,37.7258202107873,38.4186020550988,36764.8202809228,0.0,1.0
2013-06-26,48.6,49.66,48.435,49.66,21800,37.6026589940208,38.4227992930673,37.4749956455843,38.4227992930673,28175.6670497283,0.25,1.0
2013-06-27,49.67,49.83,48.6,49.07,21300,38.4305364656999,38.5543312278201,37.6026589940208,37.966306107749,27529.4361540923,0.0,1.0
2013-06-28,49.66,50.14,49.27,49.41,31000,38.4227992930673,38.794183579428,38.1210495603993,38.2293699772545,40066.3155294301,0.0,1.0
2013-07-01,50.29,50.31,49.32,49.71,24200,38.9102411689158,38.9257155141808,38.1597354235618,38.4614851562299,31277.5753487809,0.0,1.0
2013-07-02,50.18,50.25,49.52,50.1,27300,38.8251322699581,38.8792924783857,38.3144788762121,38.763234888898,35284.2069017239,0.0,1.0
2013-07-03,49.54,50.58,49.33,49.76,28100,38.3299532214772,39.1346191752587,38.1674725961944,38.5001710193925,36318.1763347415,0.0,1.0
2013-07-05,49.82,50.39,49.25,50.32,17500,38.5465940551876,38.9876128952409,38.1055752151342,38.9334526868133,22618.0813472589,0.0,1.0
2013-07-08,50.5,50.5,49.71,49.71,26100,39.0727217941986,39.0727217941986,38.4614851562299,38.4614851562299,33733.2527521976,0.0,1.0
2013-07-09,52.06,52.08,50.36,50.65,37300,40.2797207248708,40.2951950701359,38.9644013773434,39.1887793836863,48208.8248144434,0.0,1.0
2013-07-10,52.37,52.49,49.501,52.0,27300,40.5195730764788,40.612419148069,38.2997782482104,40.2332976890757,35284.2069017239,0.0,1.0
2013-07-11,52.49,52.5,51.87,52.5,34500,40.612419148069,40.6201563207015,40.1327144448531,40.6201563207015,44589.9317988819,0.0,1.0
2013-07-12,53.49,53.79,52.26,52.26,38700,41.3861364113204,41.6182515902959,40.4344641775211,40.4344641775211,50018.2713222241,0.0,1.0
2013-07-15,54.54,54.69,52.21,54.08,100800,42.1985395377344,42.3145971272222,40.3957783143586,41.8426295966388,130280.148560212,0.0,1.0
2013-07-16,54.33,55.04,53.42,54.4,52500,42.0360589124516,42.5853981693602,41.3319762028928,42.0902191208792,67854.2440417769,0.0,1.0
2013-07-17,54.32,55.69,54.03,54.82,56700,42.0283217398191,43.0883143904736,41.8039437334762,42.4151803714449,73282.583565119,0.0,1.0
2013-07-18,54.02,54.96,53.9,54.64,55100,41.7962065608437,42.5235007883001,41.7033604892535,42.2759112640596,71214.6446990838,0.0,1.0
2013-07-19,53.98,54.24,53.66,53.95,39300,41.7652578703136,41.966424358759,41.5176683460732,41.7420463524161,50793.7483969872,0.0,1.0
2013-07-22,53.99,54.35,52.82,53.75,42900,41.7729950429461,42.0515332577167,40.8677458449419,41.5873028997658,55446.6108455662,0.0,1.0
2013-07-23,54.8,54.89,53.31,54.045,41100,42.3997060261798,42.4693405798725,41.2468673039352,41.815549492425,53120.1796212767,0.0,1.0
2013-07-24,53.72,55.11,53.64,54.92,32000,41.5640913818683,42.6395583777878,41.5021940008081,42.49255209777,41358.777320702,0.0,1.0
2013-07-25,53.85,54.195,53.02,53.47,58300,41.6646746260909,41.9316070819127,41.0224892975922,41.3706620660554,75350.5224311541,0.0,1.0
2013-07-26,53.29,53.5755,53.2,53.42,15900,41.2313929586701,41.4522892373284,41.1617584049775,41.3319762028928,20550.1424812238,0.0,1.0
2013-07-29,52.725,53.41,52.59,52.9,28400,40.7942427049331,41.3242390302603,40.6897908743941,40.9296432260021,36705.914872123,0.0,1.0
2013-07-30,52.66,52.9,51.951,52.79,21800,40.7439510828217,40.9296432260021,40.1953855431764,40.8445343270444,28175.6670497283,0.0,1.0
2013-07-31,51.0,53.11,50.5,53.11,93600,39.4595804258243,41.0921238512849,39.0727217941986,41.0921238512849,120974.423663053,0.0,1.0
2013-08-01,51.39,52.53,51.0,51.34,45100,39.7613301584924,40.643367838599,39.4595804258243,39.7226442953298,58290.0267863644,0.0,1.0
2013-08-02,50.79,51.13,50.55,51.01,54600,39.2970998005415,39.560163670047,39.1114076573611,39.4673175984568,70568.4138034478,0.0,1.0
2013-08-05,51.38,51.56,50.14,50.41,31400,39.7535929858598,39.8928620932451,38.794183579428,39.0030872405059,40583.3002459389,0.0,1.0
2013-08-06,50.37,51.26,50.28,51.08,25000,38.9721385499759,39.6607469142697,38.9025039962832,39.5214778068844,32311.5447817984,0.0,1.0
2013-08-07,50.61,51.1,50.5,50.5,19700,39.1578306931562,39.5369521521494,39.0727217941986,39.0727217941986,25461.4972880572,0.0,1.0
2013-08-08,50.28,50.79,50.07,50.73,23300,38.9025039962832,39.2970998005415,38.7400233710004,39.2506767647464,30114.3597366362,0.0,1.0
2013-08-09,50.23,50.82,50.0,50.28,21200,38.8638181331207,39.320311318439,38.6858631625728,38.9025039962832,27400.1899749651,0.0,1.0
2013-08-12,50.37,50.49,49.82,50.0,13200,38.9721385499759,39.064984621566,38.5465940551876,38.6858631625728,17060.4956447896,0.0,1.0
2013-08-13,49.44,50.47,49.1,50.26,28700,38.252581495152,39.049510276301,37.9895176256465,38.8870296510182,37093.6534095047,0.0,1.0
2013-08-14,48.81,49.6,48.5,49.5,51400,37.7651396193036,38.3763762572722,37.5252872676956,38.2990045309471,66432.5360713777,0.0,1.0
2013-08-15,48.11,48.57,48.1,48.29,32900,37.2235375350276,37.5794474761232,37.2158003623951,37.3628066424128,42521.9929328468,0.0,1.0
2013-08-16,47.32,47.99,47.1,47.88,31200,36.6123008970589,37.1306914634374,36.4420830991436,37.0455825644797,40324.8078876845,0.0,1.0
2013-08-19,47.16,47.409,47.1,47.32,27700,36.4885061349387,36.6811617334883,36.4420830991436,36.6123008970589,35801.1916182327,0.0,1.0
2013-08-20,47.2,47.62,47.1,47.33,21800,36.5194548254688,36.8444160760344,36.4420830991436,36.6200380696914,28175.6670497282,0.0,1.0
2013-08-21,46.32,47.39,46.24,47.1,24300,35.8385836338075,36.6664611054865,35.7766862527474,36.4420830991436,31406.8215279081,0.0,1.0
2013-08-22,46.89,47.01,46.1,46.5,12600,36.2796024738608,36.372448545451,35.6683658358922,35.9778527411927,16285.0185700264,0.0,1.0
2013-08-23,46.71,47.0299,46.3,46.89,14200,36.1403333664755,36.3878455189897,35.8231092885424,36.2796024738608,18352.9574360616,0.0,1.0
2013-08-26,46.56,46.97,46.4165,46.71,22700,36.0242757769878,36.3414998549209,35.9132473497112,36.1403333664755,29338.882661873,0.0,1.0
2013-08-27,45.53,46.68,45.43,46.0,26500,35.2273469958388,36.117121848578,35.1499752695137,35.590994109567,34250.2374687064,0.0,1.0
2013-08-28,45.82,46.17,45.0,45.66,17700,35.4517250021817,35.7225260443198,34.8172768463156,35.3279302400615,22876.5737055133,0.0,1.0
2013-08-29,47.39,47.54,45.82,45.82,24100,36.6664611054865,36.7825186949743,35.4517250021817,35.4517250021817,31148.3291696538,0.0,1.0
2013-08-30,47.24,47.37,46.97,47.2,40900,36.5504035159988,36.6509867602215,36.3414998549209,36.5194548254688,52861.6872630223,0.0,1.0
2013-09-03,47.28,48.044,47.2,47.53,20500,36.5813522065289,37.172472195653,36.5194548254688,36.7747815223417,26495.4667210747,0.0,1.0
2013-09-04,47.6,47.845,47.27,47.27,54400,36.8289417307693,37.0185024602659,36.5736150338964,36.5736150338964,70309.9214451936,0.0,1.0
2013-09-05,48.2,48.54,47.66,47.66,29700,37.2931720887202,37.5562359582257,36.8753647665644,36.8753647665644,38386.1152007766,0.0,1.0
2013-09-06,47.91,48.535,47.77,48.34,30000,37.0687940823773,37.5523673719094,36.9604736655221,37.4014925055754,38773.8537381581,0.0,1.0
2013-09-09,47.8,47.92,47.57,47.64,19100,36.9836851834196,37.0765312550098,36.8057302128718,36.8598904212994,24686.0202132941,0.0,1.0
2013-09-10,47.84,47.915,47.6,47.91,23400,37.0146338739497,37.0726626686935,36.8289417307693,37.0687940823773,30243.6059157634,0.0,1.0
2013-09-11,47.7,47.82,47.6,47.68,28000,36.9063134570945,36.9991595286847,36.8289417307693,36.8908391118295,36188.9301556143,0.0,1.0
2013-09-12,48.02,48.25,47.71,47.82,12600,37.153902981335,37.3318579518828,36.914050629727,36.9991595286847,16285.0185700264,0.0,1.0
2013-09-13,50.28,50.53,47.685,48.26,37100,38.9025039962832,39.0959333120961,36.8947076981457,37.3395951245153,47950.332456189,0.0,1.0
2013-09-16,49.48,50.28,49.07,50.28,62100,38.2835301856821,38.9025039962832,37.966306107749,38.9025039962832,80261.8772379873,0.0,1.0
2013-09-17,50.45,50.66,48.91,49.48,29000,39.034035931036,39.1965165563188,37.8425113456287,38.2835301856821,37481.3919468862,0.0,1.0
2013-09-18,49.58,50.69,48.97,50.3,22800,38.3609019120072,39.2197280742163,37.8889343814238,38.9179783415483,29468.1288410002,0.0,1.0
2013-09-19,49.07,49.84,48.73,49.84,20700,37.966306107749,38.5620684004526,37.7032422382435,38.5620684004526,26753.9590793291,0.0,1.0
2013-09-20,49.81,50.75,49.07,49.11,153700,38.5388568825551,39.2661511100114,37.966306107749,37.997254798279,198651.377318497,0.0,1.0
2013-09-23,50.62,50.85,49.9033,50.08,25800,39.1655678657887,39.3435228363366,38.6110447032164,38.7477605436329,33345.5142148161,0.0,1.0
2013-09-24,51.16,51.47,49.8547,50.59,47700,39.5833751879445,39.8232275395525,38.5734420442224,39.1423563478912,61650.4274436715,0.0,1.0
2013-09-25,51.31,51.55,51.08,51.16,32500,39.6994327774322,39.8851249206126,39.5214778068844,39.5833751879445,42005.0082163381,0.0,1.0
2013-09-26,51.71,52.0,51.18,51.18,22600,40.2178233438107,40.4433729235768,39.8056120428589,39.8056120428589,29057.9127072487,0.27,1.0
2013-09-27,51.66,51.97,50.04,51.32,9500,40.1789354852304,40.4200402084286,38.9189688672266,39.9144980468839,12214.6093238435,0.0,1.0
2013-09-30,52.13,52.29,50.95,50.95,41500,40.5444813558858,40.6689225033429,39.6267278933892,39.6267278933892,53358.5565199477,0.0,1.0
2013-10-01,53.46,53.47,51.9501,51.96,42500,41.5788983941234,41.5866759658395,40.4045628407136,40.4122626367125,54644.3048698261,0.0,1.0
2013-10-02,52.88,53.36,52.47,52.87,28200,41.1277992345912,41.5011226769627,40.8089187942322,41.1200216628751,36258.1034665669,0.0,1.0
2013-10-03,52.89,52.99,51.9001,52.7,37400,41.1355768063073,41.213352523468,40.3656749821333,40.9878029437019,48086.9882854469,0.0,1.0
2013-10-04,52.76,53.05,52.14,52.75,27300,41.0344683739983,41.2600179537644,40.5522589276018,41.0266908022823,35100.9299516765,0.0,1.0
2013-10-07,52.73,53.15,51.8188,52.39,48600,41.0111356588501,41.3377936709252,40.3024433240816,40.7466982205036,62487.3698040834,0.0,1.0
2013-10-08,52.35,52.8,52.17,52.78,27600,40.7155879336394,41.0655786608626,40.5755916427501,41.0500235174305,35486.6544566399,0.0,1.0
2013-10-09,51.91,52.65,51.731,52.26,19300,40.3733747781322,40.9489150851215,40.2341562444145,40.6455897881947,24814.9431526504,0.0,1.0
2013-10-10,52.69,52.8,51.77,52.47,10000,40.9800253719858,41.0655786608626,40.2644887741072,40.8089187942322,12857.4834987826,0.0,1.0
2013-10-11,53.66,53.82,52.39,52.39,22300,41.7344498284449,41.858890975902,40.7466982205036,40.7466982205036,28672.1882022852,0.0,1.0
2013-10-14,53.74,53.75,52.92,52.92,18300,41.7966704021734,41.8044479738895,41.1589095214555,41.1589095214555,23529.1948027722,0.0,1.0
2013-10-15,53.2,53.89,53.06,53.42,16000,41.3766815295055,41.9133339779145,41.2677955254805,41.5477881072591,20571.9735980522,0.0,1.0
2013-10-16,53.99,54.0,53.315,53.43,21500,41.9911096950752,41.9988872667913,41.4661236042404,41.5555656789752,27643.5895223826,0.0,1.0
2013-10-17,54.22,54.49,53.88,53.88,34800,42.1699938445449,42.3799882808789,41.9055564061984,41.9055564061984,44744.0425757635,0.0,1.0
2013-10-18,54.74,54.88,54.31,54.46,30600,42.5744275737807,42.6833135778057,42.2399919899896,42.3566555657306,39343.8995062747,0.0,1.0
2013-10-21,55.1,55.67,54.65,54.81,29900,42.8544201555593,43.2977417433754,42.504429428336,42.6288705757932,38443.87566136,0.0,1.0
2013-10-22,55.24,55.75,54.88,55.4,12100,42.9633061595843,43.359962317104,42.6833135778057,43.0877473070415,15557.5550335269,0.0,1.0
2013-10-23,55.12,55.49,54.7,55.08,19000,42.8699752989914,43.1577454524861,42.5433172869164,42.8388650121271,24429.218647687,0.0,1.0
2013-10-24,55.44,55.5,54.9,55.13,14600,43.1188575939058,43.1655230242022,42.6988687212378,42.8777528707075,18771.9259082226,0.0,1.0
2013-10-25,55.71,55.76,54.64,55.72,13900,43.3288520302397,43.3677398888201,42.49665185662,43.3366296019558,17871.9020633078,0.0,1.0
2013-10-28,55.96,56.0,54.69,55.57,20000,43.5232913231415,43.5544016100058,42.5355397152003,43.2199660262147,25714.9669975652,0.0,1.0
2013-10-29,55.8,55.97,55.0,55.97,15300,43.3988501756844,43.5310688948576,42.7766444383986,43.5310688948576,19671.9497531374,0.0,1.0
2013-10-30,54.59,55.86,54.53,55.0,19400,42.4577639980396,43.4455156059808,42.4110985677432,42.7766444383986,24943.5179876382,0.0,1.0
2013-10-31,55.42,55.9599,53.88,54.65,42400,43.1033024504736,43.5232135474244,41.9055564061984,42.504429428336,54515.7300348382,0.0,1.0
2013-11-01,54.12,55.65,53.84,55.21,35500,42.0922181273842,43.2821865999433,41.8744461193342,42.9399734444361,45644.0664206782,0.0,1.0
2013-11-04,55.33,55.8,53.98,54.16,53500,43.0333043050289,43.3988501756844,41.9833321233592,42.1233284142485,68787.536718487,0.0,1.0
2013-11-05,52.75,54.68,52.04,54.68,58500,41.0266908022823,42.5277621434842,40.4744832104411,42.5277621434842,75216.2784678781,0.0,1.0
2013-11-06,54.75,55.24,52.69,53.05,23200,42.5822051454968,42.9633061595843,40.9800253719858,41.2600179537644,29829.3617171756,0.0,1.0
2013-11-07,53.69,54.99,53.47,54.87,30300,41.7577825435931,42.7688668666825,41.5866759658395,42.6755360060896,38958.1750013112,0.0,1.0
2013-11-08,56.2,57.45,53.25,53.7,65300,43.7099530443273,44.6821495088363,41.4155693880859,41.7655601153091,83959.3672470503,0.0,1.0
2013-11-11,56.06,56.7,55.73,55.92,45100,43.6010670403022,44.0988316301309,43.3444071736718,43.4921810362772,57987.2505795096,0.0,1.0
2013-11-12,56.51,57.11,55.89,56.04,37000,43.9510577675255,44.4177120704898,43.468848321129,43.5855118968701,47572.6889454956,0.0,1.0
2013-11-13,57.62,57.62,56.0,56.0,16100,44.8143682280095,44.8143682280095,43.5544016100058,43.5544016100058,20700.54843304,0.0,1.0
2013-11-14,56.24,57.99,56.124,57.46,11200,43.7410633311915,45.1021383815042,43.6508434992851,44.6899270805524,14400.3815186365,0.0,1.0
2013-11-15,56.41,56.68,55.59,56.05,23100,43.8732820503648,44.0832764866987,43.2355211696468,43.5932894685862,29700.7868821878,0.0,1.0
2013-11-18,56.91,58.1,56.59,56.85,35900,44.2621606361684,45.187691670381,44.0132783412541,44.215495205872,46158.3657606295,0.0,1.0
2013-11-19,55.6,57.11,55.44,57.11,27200,43.2432987413629,44.4177120704898,43.1188575939058,44.4177120704898,34972.3551166887,0.0,1.0
2013-11-20,54.79,55.7,54.31,55.7,17400,42.613315432361,43.3210744585236,42.2399919899896,43.3210744585236,22372.0212878817,0.0,1.0
2013-11-21,55.0,55.59,53.136,55.19,28000,42.7766444383986,43.2355211696468,41.3269050705227,42.9244183010039,36000.9537965913,0.0,1.0
2013-11-22,55.13,55.77,54.25,55.17,34800,42.8777528707075,43.3755174605361,42.1933265596931,42.9088631575718,44744.0425757635,0.0,1.0
2013-11-25,54.92,55.71,54.56,54.56,23500,42.71442386467,43.3288520302397,42.4344312828914,42.4344312828914,30215.0862221391,0.0,1.0
2013-11-26,55.48,55.66,54.63,55.13,38900,43.14996788077,43.2899641716593,42.4888742849039,42.8777528707075,50015.6108102644,0.0,1.0
2013-11-27,56.15,56.24,55.2047,55.71,32000,43.6710651857469,43.7410633311915,42.9358513314266,43.3288520302397,41143.9471961043,0.0,1.0
2013-11-29,56.07,57.0,55.86,56.55,12000,43.6088446120183,44.3321587816131,43.4455156059808,43.9821680543898,15428.9801985391,0.0,1.0
2013-12-02,55.5,56.48,55.24,56.07,34500,43.1655230242022,43.9277250523773,42.9633061595843,43.6088446120183,44358.3180708,0.0,1.0
2013-12-03,55.85,56.06,54.9,55.53,67000,43.4377380342647,43.6010670403022,42.6988687212378,43.1888557393504,86145.1394418435,0.0,1.0
2013-12-04,54.72,55.44,54.54,55.44,22300,42.5588724303485,43.1188575939058,42.4188761394592,43.1188575939058,28672.1882022852,0.0,1.0
2013-12-05,54.67,55.01,54.44,54.55,20000,42.5199845717682,42.7844220101146,42.3411004222985,42.4266537111753,25714.9669975652,0.0,1.0
2013-12-06,54.79,55.259,54.73,55.24,15100,42.613315432361,42.9780835458448,42.5666500020646,42.9633061595843,19414.8000831617,0.0,1.0
2013-12-09,53.85,54.74,53.62,54.52,22700,41.8822236910502,42.5744275737807,41.7033395415806,42.4033209960271,29186.4875422365,0.0,1.0
2013-12-10,53.58,53.89,53.02,53.89,28900,41.6722292547163,41.9133339779145,41.2366852386162,41.9133339779145,37158.1273114817,0.0,1.0
2013-12-11,53.14,53.59,53.01,53.41,32700,41.3300160992091,41.6800068264323,41.2289076669001,41.540010535543,42043.9710410191,0.0,1.0
2013-12-12,53.82,54.15,53.01,53.17,24000,41.858890975902,42.1155508425324,41.2289076669001,41.3533488143573,30857.9603970783,0.0,1.0
2013-12-13,54.03,54.61,53.16,54.05,38700,42.0222199819395,42.4733191414717,41.3455712426412,42.0377751253717,49758.4611402887,0.0,1.0
2013-12-16,55.34,55.54,53.97,54.1,77000,43.041081876745,43.1966333110665,41.9755545516431,42.076662983952,99002.6229406261,0.0,1.0
2013-12-17,55.04,55.38,54.321,55.16,32100,42.8077547252629,43.0721921636093,42.2485473188772,42.9010855858557,41272.5220310921,0.0,1.0
2013-12-18,54.99,55.32,54.73,54.98,71500,42.7688668666825,43.0255267333129,42.5666500020646,42.7610892949664,91931.0070162956,0.0,1.0
2013-12-19,54.4,55.28,54.24,55.1,28800,42.3099901354342,42.9944164464486,42.1855489879771,42.8544201555593,37029.5524764939,0.0,1.0
2013-12-20,55.3,55.74,54.65,54.65,187600,43.0099715898807,43.3521847453879,42.504429428336,42.504429428336,241206.390437162,0.0,1.0
2013-12-23,56.18,56.338,55.51,55.53,71100,43.6943979008951,43.8172835340091,43.1733005959183,43.1888557393504,91416.7076763443,0.0,1.0
2013-12-24,57.29,57.58,56.07,56.07,23500,44.5577083613792,44.7832579411453,43.6088446120183,43.6088446120183,30215.0862221391,0.0,1.0
2013-12-26,56.9,57.3,56.68,57.29,30200,44.2543830644523,44.5654859330952,44.0832764866987,44.5577083613792,38829.6001663235,0.0,1.0
2013-12-27,56.75,57.0,56.58,56.84,22700,44.3477139250452,44.5430783035696,44.2148661476486,44.418045101314,29048.2842515244,0.27,1.0
2013-12-30,55.83,57.11,55.82,56.84,13300,43.6287730120753,44.6290386301204,43.6209584369343,44.418045101314,17019.4793191751,0.0,1.0
2013-12-31,56.57,57.27,55.73,55.97,27700,44.2070515725076,44.754071832376,43.5506272606655,43.738177064049,35446.5847474549,0.0,1.0
2014-01-02,55.57,56.44,55.06,56.44,47000,43.4255940584099,44.1054620956749,43.0270507262201,44.1054620956749,60144.0246617466,0.0,1.0
2014-01-03,56.71,57.625,55.35,55.58,45600,44.3164556244813,45.0314892498807,43.2536734053084,43.4334086335509,58352.500522886,0.0,1.0
2014-01-06,56.23,57.21,55.85,56.97,39000,43.9413560177144,44.7071843815301,43.6444021623573,44.5196345781467,49906.7438682578,0.0,1.0
2014-01-07,56.44,57.71,56.16,56.58,57300,44.1054620956749,45.097913138579,43.8866539917275,44.2148661476486,73324.5236833634,0.0,1.0
2014-01-08,57.21,57.28,56.39,56.51,89400,44.7071843815301,44.761886407517,44.06638921997,44.1601641216617,114401.612867237,0.0,1.0
2014-01-09,58.22,58.34,57.03,57.38,110300,45.4964564707688,45.5902313724606,44.5665220289926,44.8400321589268,141146.508940227,0.0,1.0
2014-01-10,58.1,58.689,57.9,58.24,32100,45.4026815690771,45.8629600448807,45.2463900662576,45.5120856210508,41077.0891838737,0.0,1.0
2014-01-13,57.86,59.0,57.161,58.05,67200,45.2151317656937,46.105993331765,44.6688929633394,45.3636086933722,85993.1586653057,0.0,1.0
2014-01-14,58.1,58.829,57.7401,58.28,36000,45.4026815690771,45.9723640968543,45.1214350097533,45.5433439216147,46067.7635706995,0.0,1.0
2014-01-15,58.67,59.18,57.53,58.5,30000,45.8481123521128,46.2466556843026,44.9572507860414,45.7152645747162,38389.8029755829,0.0,1.0
2014-01-16,58.82,59.075,57.9,58.72,47800,45.9653309792275,46.1646026453224,45.2463900662576,45.8871852278177,61167.7527410954,0.0,1.0
2014-01-17,59.23,59.68,58.675,58.91,38500,46.2857285600075,46.6373844413515,45.8520196396833,46.0356621554963,49266.9138186648,0.0,1.0
2014-01-21,60.1,60.49,59.73,59.86,20900,46.9655965972725,47.2703650277706,46.6764573170564,46.7780467938891,26744.8960729894,0.0,1.0
2014-01-22,60.52,61.99,60.01,60.37,33400,47.2938087531936,48.4425512989172,46.8952654210037,47.1765901260789,42740.6473128156,0.0,1.0
2014-01-23,61.07,61.53,59.82,60.5,46600,47.7236103859473,48.0830808424323,46.7467884933252,47.2781796029116,59632.1606220721,0.0,1.0
2014-01-24,60.58,61.0,60.01,60.99,85400,47.3406962040394,47.6689083599605,46.8952654210037,47.6610937848195,109282.972470493,0.0,1.0
2014-01-27,60.45,61.75,60.16,60.44,49300,47.2391067272067,48.2550014955338,47.0124840481184,47.2312921520658,63087.2428898746,0.0,1.0
2014-01-28,59.8,61.21,59.58,60.27,85600,46.7311593430432,47.833014437921,46.5592386899417,47.0984443746691,109538.90449033,0.0,1.0
2014-01-29,58.93,59.47,58.24,59.47,46400,46.0512913057782,46.473278363391,45.5120856210508,46.473278363391,59376.2286022349,0.0,1.0
2014-01-30,59.18,59.53,58.564,59.53,35200,46.2466556843026,46.5201658142368,45.7652778556185,46.5201658142368,45044.0354913507,0.0,1.0
2014-01-31,58.25,59.44,56.191,58.38,74600,45.5199001961918,46.449834637968,43.9108791746646,45.6214896730245,95462.6433992828,0.0,1.0
2014-02-03,57.59,58.3,57.445,58.25,91000,45.0041382368873,45.5589730718967,44.8908268973431,45.5199001961918,116449.069025935,0.0,1.0
2014-02-04,58.45,58.81,57.38,58.12,51900,45.6761916990113,45.9575164040865,44.8400321589268,45.4183107193591,66414.3591477585,0.0,1.0
2014-02-05,57.82,58.22,57.47,58.22,48700,45.1838734651298,45.4964564707688,44.9103633351955,45.4964564707688,62319.4468303629,0.0,1.0
2014-02-06,58.29,58.455,57.5,57.92,43400,45.5511584967557,45.6800989865818,44.9338070606185,45.2620192165395,55537.2483046766,0.0,1.0
2014-02-07,58.72,59.97,57.96,58.35,50300,45.8871852278177,46.8640071204398,45.2932775171034,45.5980459476015,64366.9029890607,0.0,1.0
2014-02-10,58.05,59.4,57.79,58.91,56000,45.3636086933722,46.4185763374041,45.1604297397068,46.0356621554963,71660.9655544215,0.0,1.0
2014-02-11,58.45,58.6575,57.8,58.23,44500,45.6761916990113,45.8383441331866,45.1682443148478,45.5042710459098,56944.8744137813,0.0,1.0
2014-02-12,58.97,59.27,58.22,58.34,50600,46.0825496063421,46.3169868605714,45.4964564707688,45.5902313724606,64750.8010188165,0.0,1.0
2014-02-13,60.89,61.3246,58.67,58.67,70000,47.5829480334097,47.9225694690366,45.8481123521128,45.8481123521128,89576.2069430269,0.0,1.0
2014-02-14,60.44,60.91,59.61,60.91,37000,47.2312921520658,47.5985771836917,46.5826824153647,47.5985771836917,47347.4236698856,0.0,1.0
2014-02-18,60.1,60.66,59.405,60.66,68300,46.9655965972725,47.4032128051673,46.4224836249746,47.4032128051673,87400.7847744105,0.0,1.0
2014-02-19,60.11,60.96,59.41,60.06,52200,46.9734111724135,47.6376500593966,46.4263909125451,46.9343382967086,66798.2571775143,0.0,1.0
2014-02-20,60.47,60.99,59.77,59.99,32000,47.2547358774887,47.6610937848195,46.7077156176203,46.8796362707218,40949.1231739551,0.0,1.0
2014-02-21,61.49,62.02,60.81,60.88,33600,48.0518225418684,48.4659950243401,47.5204314322819,47.5751334582688,42996.5793326528,0.0,1.0
2014-02-24,61.81,62.61,61.26,61.84,51700,48.3018889463796,48.9270549576578,47.8720873136259,48.3253326718026,66158.4271279213,0.0,1.0
2014-02-25,61.92,62.081,61.21,62.07,28100,48.3878492729304,48.5136639327001,47.833014437921,48.505067900045,35958.4487871293,0.0,1.0
2014-02-26,64.99,66.25,63.1,64.85,88500,50.7869238412103,51.7715603089735,49.3099691395657,50.6775197892367,113249.91877797,0.0,1.0
2014-02-27,64.4,66.1597,63.6,64.94,179200,50.3258639078927,51.7009946954504,49.7006978966145,50.7478509655055,229315.089774149,0.0,1.0
2014-02-28,65.54,65.739,63.81,64.6,111700,51.2167254739641,51.3722355192695,49.8648039745751,50.4821554107122,142938.033079087,0.0,1.0
2014-03-03,65.14,65.52,64.345,65.52,90700,50.904142468325,51.2010963236821,50.2828837446173,51.2010963236821,116065.170996179,0.0,1.0
2014-03-04,66.48,67.05,65.88,65.94,101500,51.9512955372159,52.3967263202516,51.4824210287573,51.5293084796032,129885.500067389,0.0,1.0
2014-03-05,65.79,67.16,61.86,66.52,84100,51.4120898524885,52.4826866468024,48.3409618220845,51.9825538377798,107619.414341551,0.0,1.0
2014-03-06,66.08,66.2,65.38,65.93,39600,51.6387125315769,51.7324874332686,51.0916922717085,51.5214939044622,50674.5399277694,0.0,1.0
2014-03-07,65.97,66.59,65.47,66.59,46200,51.5527522050261,52.0372558637667,51.1620234479773,52.0372558637667,59120.2965823977,0.0,1.0
2014-03-10,65.88,66.22,65.42,66.04,66200,51.4824210287573,51.7481165835505,51.1229505722724,51.607454231013,84713.4985661196,0.0,1.0
2014-03-11,65.94,66.644,65.09,66.23,107600,51.5293084796032,52.079454569528,50.8650695926201,51.7559311586915,137691.426672424,0.0,1.0
2014-03-12,65.57,66.2,65.136,65.66,88600,51.240169199387,51.7324874332686,50.9010166382686,51.3105003756558,113377.884787888,0.0,1.0
2014-03-13,64.79,66.34,64.351,65.14,199800,50.6306323383908,51.8418914852423,50.2875724897019,50.904142468325,255676.087817382,0.0,1.0
2014-03-14,64.84,65.59,63.98,64.04,130500,50.6697052140957,51.255798349669,49.9976517519717,50.0445392028175,166995.642943786,0.0,1.0
2014-03-17,65.8,66.12,64.69,65.21,129800,51.4199044276295,51.6699708321408,50.552486586981,50.9588444943118,166099.880874355,0.0,1.0
2014-03-18,66.69,66.89,65.91,65.94,171400,52.1154016151765,52.271693117996,51.5058647541802,51.5293084796032,219333.741000497,0.0,1.0
2014-03-19,66.43,66.72,65.92,66.7,83400,51.9122226615111,52.1388453405994,51.5136793293212,52.1232161903174,106723.65227212,0.0,1.0
2014-03-20,66.44,66.83,66.15,66.15,61800,51.920037236652,52.2248056671501,51.6934145575637,51.6934145575637,79082.9941297009,0.0,1.0
2014-03-21,66.78,66.81,66.15,66.4,254500,52.1857327914453,52.2091765168682,51.6934145575637,51.8887789360881,325673.495242862,0.0,1.0
2014-03-24,66.212,67.16,65.67,66.75,152400,51.7418649234378,52.4826866468024,51.3183149507968,52.1622890660223,195020.199115961,0.0,1.0
2014-03-25,66.3,66.81,65.78,66.55,79800,51.8106331846784,52.2091765168682,51.4042752773475,52.0059975632028,102116.87591505,0.0,1.0
2014-03-26,65.7,66.59,65.53,66.59,72200,51.3417586762197,52.0372558637667,51.2089108988231,52.0372558637667,92391.4591612363,0.0,1.0
2014-03-27,65.13,65.98,64.87,65.66,67200,51.1073214219904,51.7743139478417,50.9033001787889,51.5232108792859,85638.1410377884,0.27,1.0
2014-03-28,65.45,65.805,64.97,65.14,43500,51.3584244905462,51.6369919572252,50.9817698877125,51.1151683928828,55435.4037967827,0.0,1.0
2014-03-31,65.92,67.0,65.58,65.88,161500,51.7272321224875,52.5747049788632,51.4604351121469,51.695844238918,205811.901452423,0.0,1.0
2014-04-01,66.6,66.98,65.48,66.17,135300,52.2608261431684,52.5590110370784,51.3819654032233,51.9234063947966,172423.221464476,0.0,1.0
2014-04-02,66.9,67.09,66.25,66.61,77300,52.4962352699395,52.6453277168945,51.9861821619356,52.2686731140608,98509.3497354322,0.0,1.0
2014-04-03,64.93,67.04,64.5,67.04,98100,50.9503820041431,52.6060928624326,50.6129622557712,52.6060928624326,125016.393389986,0.0,1.0
2014-04-04,63.83,65.13,63.0,65.13,92500,50.0872152059826,51.1073214219904,49.4359166219161,51.1073214219904,117879.881636837,0.0,1.0
2014-04-07,62.65,63.76,62.35,63.76,128300,49.1612726406832,50.032286409736,48.9258635139122,50.032286409736,163502.58177304,0.0,1.0
2014-04-08,63.85,64.175,62.89,62.89,67200,50.1029091477673,50.3579357017693,49.3495999421001,49.3495999421001,85638.1410377885,0.0,1.0
2014-04-09,64.21,64.39,63.25,63.98,37400,50.3854000998926,50.5266455759552,49.6320908942253,50.2049197693681,47661.7034942453,0.0,1.0
2014-04-10,62.81,64.04,62.4001,64.04,71900,49.2868241749611,50.2520015947223,48.965176838083,50.2520015947223,91627.7134020385,0.0,1.0
2014-04-11,61.65,62.53,61.53,62.36,67700,48.3765755514465,49.0671089899748,48.2824119007381,48.9337104848046,86275.3295871767,0.0,1.0
2014-04-14,61.85,63.3665,61.0401,61.99,67900,48.5335149692938,49.7235081051214,47.897988796721,48.643372561787,86530.2050069321,0.0,1.0
2014-04-15,61.76,62.17,60.34,62.15,68000,48.4628922312625,48.7846180378496,47.3486223645463,48.7689240960649,86657.6427168097,0.0,1.0
2014-04-16,61.85,62.12,61.34,62.0,49700,48.5335149692938,48.7453831833877,48.1333194537831,48.6512195326793,63336.5418091977,0.0,1.0
2014-04-17,62.0,62.53,61.65,61.85,40000,48.6512195326793,49.0671089899748,48.3765755514465,48.5335149692938,50975.0839510646,0.0,1.0
2014-04-21,62.0,62.25,61.38,62.25,65800,48.6512195326793,48.8473938049885,48.1647073373525,48.8473938049885,83854.0130995012,0.0,1.0
2014-04-22,63.22,63.46,61.55,61.94,53700,49.6085499815482,49.796877282965,48.2981058425228,48.6041377073251,68434.0502043041,0.0,1.0
2014-04-23,62.26,63.62,62.13,63.62,62700,48.8552407758809,49.9224288172429,48.7532301542801,49.9224288172429,79903.4440932936,0.0,1.0
2014-04-24,61.45,62.77,61.09,62.77,90200,48.2196361335991,49.2554362913916,47.9371451814739,49.2554362913916,114948.814309651,0.0,1.0
2014-04-25,61.52,62.105,60.5,61.06,97500,48.2745649298457,48.7336127270492,47.4741738988242,47.9136042687968,124251.76713072,0.0,1.0
2014-04-28,61.67,62.71,60.88,61.88,78200,48.3922694932312,49.2083544660374,47.7723587927342,48.5570558819709,99656.2891243312,0.0,1.0
2014-04-29,61.24,62.5,60.94,61.67,45900,48.0548497448594,49.0435680772977,47.8194406180884,48.3922694932312,58493.9088338465,0.0,1.0
2014-04-30,59.17,62.11,58.5103,61.24,106800,46.4305267701393,48.7375362124954,45.9128621003698,48.0548497448594,136103.474149342,0.0,1.0
2014-05-01,57.15,60.86,56.0,59.17,179600,44.845438649881,47.7566648509494,43.9430369972588,46.4305267701393,228878.12694028,0.0,1.0
2014-05-02,57.29,58.2,56.75,57.07,80400,44.9552962423742,45.6693705935796,44.5315598141863,44.7826628827421,102459.91874164,0.0,1.0
2014-05-05,57.64,57.8,56.786,56.85,65000,45.2299402236071,45.3554917578849,44.5598089093989,44.61002952311,82834.5114204798,0.0,1.0
2014-05-06,57.1,57.48,57.01,57.36,81300,44.8062037954192,45.1043886893292,44.7355810573879,45.0102250386208,103606.858130539,0.0,1.0
2014-05-07,57.2,57.4,56.58,57.1,64400,44.8846735043429,45.0416129221902,44.3981613090161,44.8062037954192,82069.8851612139,0.0,1.0
2014-05-08,56.13,58.67,55.95,57.07,82300,44.0450476188595,46.0381782255209,43.9038021427969,44.7826628827421,104881.235229315,0.0,1.0
2014-05-09,57.39,57.55,55.88,55.88,53500,45.0337659512979,45.1593174855757,43.8488733465503,43.8488733465503,68179.1747845487,0.0,1.0
2014-05-12,58.8,59.21,57.75,57.75,60400,46.1401888471217,46.4619146537088,45.3162569034231,45.3162569034231,76972.3767661074,0.0,1.0
2014-05-13,57.3,59.264,57.14,58.59,80100,44.9631432132665,46.5042882965276,44.8375916789887,45.975402458382,102077.605612007,0.0,1.0
2014-05-14,56.37,57.405,56.141,57.35,68100,44.2333749202764,45.0455364076364,44.0536792868411,45.0023780677284,86785.0804266873,0.0,1.0
2014-05-15,56.06,56.772,55.27,56.12,41800,43.990118822613,44.5488231501495,43.3702081221159,44.0372006479672,53268.9627288624,0.0,1.0
2014-05-16,55.88,56.52,54.96,55.89,39900,43.8488733465503,44.3510794836619,43.1269520244525,43.8567203174427,50847.6462411869,0.0,1.0
2014-05-19,56.6,56.772,55.79,55.79,26800,44.4138552508008,44.5488231501495,43.778250608519,43.778250608519,34153.3062472133,0.0,1.0
2014-05-20,55.39,57.008,54.88,56.26,47900,43.4643717728243,44.7340116632094,43.0641762573136,44.1470582404603,61042.6630313998,0.0,1.0
2014-05-21,54.7,55.9,54.26,55.81,41100,42.922930781251,43.8645672883351,42.5776640619868,43.7939445503038,52376.8987597188,0.0,1.0
2014-05-22,54.47,55.07,54.282,55.01,31800,42.7424504507265,43.2132687042686,42.59492739795,43.1661868789144,40525.1917410963,0.0,1.0
2014-05-23,55.25,55.39,54.61,54.61,36400,43.3545141803312,43.4643717728243,42.8523080432197,42.8523080432197,46387.3263954687,0.0,1.0
2014-05-27,55.87,56.265,55.64,55.81,35400,43.841026375658,44.1509817259065,43.6605460451335,43.7939445503038,45112.9492966921,0.0,1.0
2014-05-28,55.35,56.388,54.73,55.96,38900,43.4329838892549,44.2474994678826,42.9464716939281,43.9116491136893,49573.2691424102,0.0,1.0
2014-05-29,55.56,56.058,55.33,55.71,34500,43.5977702779946,43.9885494284345,43.4172899474701,43.7154748413801,43966.0099077931,0.0,1.0
2014-05-30,55.82,56.18,55.04,55.71,53800,43.8017915211961,44.0842824733214,43.1897277915915,43.7154748413801,68561.4879141819,0.0,1.0
2014-06-02,54.51,56.83,54.28,55.93,53200,42.773838334296,44.5943355813253,42.5933580037715,43.8881082010122,67796.8616549158,0.0,1.0
2014-06-03,54.43,54.63,53.76,54.49,49600,42.711062567157,42.8680019850044,42.1853155173684,42.7581443925112,63209.1040993201,0.0,1.0
2014-06-04,54.67,55.36,53.76,54.02,45800,42.8993898685739,43.4408308601472,42.1853155173684,42.38933676057,58366.4711239688,0.0,1.0
2014-06-05,55.99,55.99,54.23,54.99,47000,43.9351900263664,43.9351900263664,42.5541231493097,43.1504929371296,59895.7236425008,0.0,1.0
2014-06-06,55.83,56.6,55.29,55.94,39000,43.8096384920885,44.4138552508008,43.3859020639007,43.8959551719045,49700.7068522879,0.0,1.0
2014-06-09,55.71,56.22,55.335,55.95,55400,43.7154748413801,44.1156703568908,43.4212134329163,43.9038021427969,70600.4912722244,0.0,1.0
2014-06-10,55.74,55.79,55.16,55.73,29900,43.7390157540572,43.778250608519,43.2838914422999,43.7311687831648,38103.8752534207,0.0,1.0
2014-06-11,55.44,55.54,54.56,55.3,35900,43.5036066272862,43.5820763362098,42.8130731887578,43.393749034793,45750.1378460804,0.0,1.0
2014-06-12,55.21,55.4699,54.755,55.28,35800,43.3231262967617,43.5270690702543,42.966089121159,43.3780550930083,45622.7001362028,0.0,1.0
2014-06-13,55.21,55.47,54.91,55.43,25900,43.3231262967617,43.5271475399633,43.0877171699907,43.4957596563938,33006.3668583143,0.0,1.0
2014-06-16,54.98,55.2,54.51,55.04,59300,43.1426459662373,43.3152793258693,42.773838334296,43.1897277915915,75570.5619574531,0.0,1.0
2014-06-17,55.12,55.24,54.332,54.82,42900,43.2525035587304,43.3466672094388,42.6341622524118,43.0170944319594,54670.7775375167,0.0,1.0
2014-06-18,55.41,55.76,54.67,55.12,44000,43.4800657146091,43.7547096958419,42.8993898685739,43.2525035587304,56072.592346171,0.0,1.0
2014-06-19,55.26,55.71,54.92,55.71,45800,43.3623611512236,43.7154748413801,43.0955641408831,43.7154748413801,58366.4711239688,0.0,1.0
2014-06-20,55.52,55.68,54.47,55.68,185300,43.5663823944251,43.691933928703,42.7424504507265,43.691933928703,236142.076403307,0.0,1.0
2014-06-23,55.67,55.88,55.41,55.66,46200,43.6840869578106,43.8488733465503,43.4800657146091,43.6762399869183,58876.2219634796,0.0,1.0
2014-06-24,55.75,56.69,55.62,55.8,29000,43.7468627249496,44.4844779888321,43.6448521033488,43.7860975794114,36956.9358645218,0.0,1.0
2014-06-25,55.84,56.03,55.41,55.56,37300,43.8174854629809,43.9665779099359,43.4800657146091,43.5977702779946,47534.2657843677,0.0,1.0
2014-06-26,55.7,55.92,55.45,55.65,32900,43.9194960845817,44.0929662666033,43.7223708777388,43.8800710432131,41724.7501308041,0.27,1.0
2014-06-27,57.55,57.56,55.156,55.28,341100,45.3782226152186,45.3861076234923,43.4905516344917,43.5883257370857,432593.078103869,0.0,1.0
2014-06-30,58.0,58.18,56.825,57.63,50100,45.7330479875357,45.8749781364625,44.8065595153744,45.4413026814083,63538.29731165,0.0,1.0
2014-07-01,58.2,59.03,57.9,57.9,48600,45.8907481530099,46.5452038397281,45.6541979047985,45.6541979047985,61635.9530807624,0.0,1.0
2014-07-02,57.94,58.32,57.89,58.32,28900,45.6857379378934,45.9853682522945,45.6463128965248,45.9853682522945,36651.8321817702,0.0,1.0
2014-07-03,58.47,58.52,57.95,58.25,14700,46.1036433764002,46.1430684177687,45.6936229461671,45.9301731943785,18642.9734626997,0.0,1.0
2014-07-07,58.17,58.52,57.77,58.04,42700,45.8670931281888,46.1430684177687,45.5516927972403,45.7645880206305,54153.3991059372,0.0,1.0
2014-07-08,58.33,58.5,57.56,58.18,94600,45.9932532605682,46.1272984012213,45.3861076234923,45.8749781364625,119974.509494653,0.0,1.0
2014-07-09,58.12,58.705,57.76,58.56,39600,45.8276680868202,46.2889410708324,45.5438077889665,46.1746084508636,50221.887695436,0.0,1.0
2014-07-10,57.11,57.78,56.78,57.39,66100,45.0312822511752,45.559577805514,44.7710769781427,45.2520624828392,83829.9691077858,0.0,1.0
2014-07-11,56.6,57.655,56.5,57.09,39600,44.6291468292158,45.4610152020926,44.5502967464787,45.0155122346278,50221.887695436,0.0,1.0
2014-07-14,56.26,57.09,56.02,57.09,50600,44.3610565479096,45.0155122346278,44.1718163493405,45.0155122346278,64172.4120552793,0.0,1.0
2014-07-15,55.69,56.29,55.28,56.29,19700,43.9116110763079,44.3847115727307,43.5883257370857,44.3847115727307,24984.1208989922,0.0,1.0
2014-07-16,55.22,55.97,55.05,55.97,39000,43.5410156874434,44.1323913079719,43.4069705467903,44.1323913079719,49460.9500030809,0.0,1.0
2014-07-17,54.04,55.27,53.92,55.16,32800,42.6105847111453,43.580440728812,42.5159646118607,43.4937056378011,41597.9271820783,0.0,1.0
2014-07-18,54.11,54.775,53.72,53.89,46300,42.6657797690613,43.1901328192632,42.3582644463865,42.4923095870396,58719.0252600678,0.0,1.0
2014-07-21,53.97,54.2,53.25,53.81,74800,42.5553896532293,42.7367448435247,41.987669057522,42.4292295208499,94863.5656469346,0.0,1.0
2014-07-22,54.65,54.69,54.05,54.26,24700,43.0915702158418,43.1231102489366,42.618469719419,42.784054893167,31325.2683352846,0.0,1.0
2014-07-23,54.74,55.05,54.26,54.26,27100,43.1625352903052,43.4069705467903,42.784054893167,42.784054893167,34369.0191047049,0.0,1.0
2014-07-24,54.61,54.99,53.75,54.72,21600,43.0600301827469,43.359660497148,42.3819194712076,43.1467652737578,27393.7569247833,0.0,1.0
2014-07-25,54.09,54.31,53.788,54.21,26000,42.6500097525139,42.8234799345355,42.4118825026477,42.7446298517984,32973.9666687206,0.0,1.0
2014-07-28,54.53,54.78,53.93,53.95,31900,42.9969501165572,43.1940753234001,42.5238496201344,42.5396196366819,40456.5206435457,0.0,1.0
2014-07-29,54.36,55.11,54.15,54.85,33700,42.8629049759041,43.4542805964326,42.6973198021561,43.249270381316,42739.3337206109,0.0,1.0
2014-07-30,59.39,59.69,55.87,55.87,80300,46.8290641375818,47.0656143857932,44.0535412252348,44.0535412252348,101838.827826856,0.0,1.0
2014-07-31,58.51,59.33,58.04,58.67,38500,46.135183409495,46.7817540879395,45.7645880206305,46.2613435418744,48826.8352594517,0.0,1.0
2014-08-01,58.88,59.35,58.06,58.46,37500,46.4269287156224,46.7975241044869,45.7803580371779,46.0957583681265,47558.6057721932,0.0,1.0
2014-08-04,59.0,59.47,57.66,59.44,35200,46.521548814907,46.8921442037715,45.4649577062294,46.8684891789503,44641.6779514986,0.0,1.0
2014-08-05,59.17,59.54,58.67,58.84,33500,46.6555939555601,46.9473392616875,46.2613435418744,46.3953886825276,42485.6878231592,0.0,1.0
2014-08-06,59.34,59.93,58.83,59.05,22400,46.7896390962132,47.2548545843623,46.3875036742538,46.5609738562755,28408.3405145901,0.0,1.0
2014-08-07,59.03,59.38,58.84,59.33,33700,46.5452038397281,46.8211791293081,46.3953886825276,46.7817540879395,42739.3337206109,0.0,1.0
2014-08-08,58.92,59.35,58.8,59.04,35000,46.4584687487173,46.7975241044869,46.3638486494327,46.5530888480018,44388.0320540469,0.0,1.0
2014-08-11,59.28,59.99,58.7,59.0,28100,46.7423290465709,47.3021646340046,46.2849985666956,46.521548814907,35637.2485919634,0.0,1.0
2014-08-12,58.7,59.275,58.22,59.25,54100,46.2849985666956,46.7383865424341,45.9065181695573,46.7186740217498,68611.215260684,0.0,1.0
2014-08-13,58.76,59.0,58.54,58.61,26300,46.3323086163378,46.521548814907,46.1588384343162,46.2140334922321,33354.4355148982,0.0,1.0
2014-08-14,58.83,59.0,58.42,58.87,57200,46.3875036742538,46.521548814907,46.0642183350316,46.4190437073487,72542.7266711853,0.0,1.0
2014-08-15,58.45,59.33,58.11,59.29,71600,46.0878733598527,46.7817540879395,45.8197830785465,46.7502140548446,90805.2312877076,0.0,1.0
2014-08-18,58.87,59.1,58.5,58.9,49400,46.4190437073487,46.6003988976441,46.1272984012213,46.4426987321698,62650.5366705691,0.0,1.0
2014-08-19,58.37,59.09,58.14,59.09,33500,46.024793293663,46.5925138893704,45.8434381033676,46.5925138893704,42485.6878231593,0.0,1.0
2014-08-20,58.24,58.5,57.69,58.21,26000,45.9222881861048,46.1272984012213,45.4886127310506,45.8986331612836,32973.9666687206,0.0,1.0
2014-08-21,58.1,58.33,57.69,58.125,33900,45.8118980702728,45.9932532605682,45.4886127310506,45.8316105909571,42992.9796180626,0.0,1.0
2014-08-22,58.16,58.42,57.85,58.22,37200,45.8592081199151,46.0642183350316,45.61477286343,45.9065181695573,47178.1369260156,0.0,1.0
2014-08-25,57.88,58.3,57.43,58.16,71900,45.6384278882511,45.969598235747,45.283602515934,45.8592081199151,91185.700133885,0.0,1.0
2014-08-26,58.77,58.78,57.67,57.99,123300,46.3401936246116,46.3480786328853,45.4728427145031,45.7251629792619,156372.695778971,0.0,1.0
2014-08-27,59.26,59.99,58.71,58.71,59700,46.7265590300235,47.3021646340046,46.2928835749693,46.2928835749693,75713.3003893315,0.0,1.0
2014-08-28,58.9,59.3,58.84,58.86,43400,46.4426987321698,46.7580990631184,46.3953886825276,46.411158699075,55041.1597470182,0.0,1.0
2014-08-29,58.64,58.9,58.53,58.84,54400,46.2376885170533,46.4426987321698,46.1509534260424,46.3953886825276,68991.6841068615,0.0,1.0
2014-09-02,58.65,59.52,58.57,59.04,59700,46.245573525327,46.93156924514,46.1824934591373,46.5530888480018,75713.3003893315,0.0,1.0
2014-09-03,58.64,59.11,58.25,59.11,79300,46.2376885170533,46.6082839059178,45.9301731943785,46.6082839059178,100570.598339598,0.0,1.0
2014-09-04,58.24,59.1,58.21,58.89,70100,45.9222881861048,46.6003988976441,45.8986331612836,46.4348137238961,88902.8870568197,0.0,1.0
2014-09-05,58.42,58.5,57.98,58.31,77500,46.0642183350316,46.1272984012213,45.7172779709882,45.9774832440208,98287.7852625325,0.0,1.0
2014-09-08,58.39,58.5,58.02,58.31,62500,46.0405633102105,46.1272984012213,45.7488180040831,45.9774832440208,79264.3429536552,0.0,1.0
2014-09-09,57.76,58.575,57.59,58.47,88600,45.5438077889665,46.1864359632742,45.4097626483134,46.1036433764002,112365.132571102,0.0,1.0
2014-09-10,57.58,58.025,57.39,57.99,53100,45.4018776400397,45.7527605082199,45.2520624828392,45.7251629792619,67342.9857734255,0.0,1.0
2014-09-11,57.7,57.89,57.42,57.42,91700,45.4964977393243,45.6463128965248,45.2757175076603,45.2757175076603,116296.643981603,0.0,1.0
2014-09-12,58.15,58.15,56.98,57.7,161300,45.8513231116413,45.8513231116413,44.9287771436169,45.4964977393243,204565.416294794,0.0,1.0
2014-09-15,57.02,57.99,56.72,57.95,77000,44.9603171767118,45.7251629792619,44.7237669285004,45.6936229461671,97653.6705189033,0.0,1.0
2014-09-16,56.1,57.1,56.02,57.08,71200,44.2348964155302,45.0233972429015,44.1718163493405,45.0076272263541,90297.939492804,0.0,1.0
2014-09-17,56.42,56.83,56.03,56.29,91700,44.487216680289,44.8105020195112,44.1797013576142,44.3847115727307,116296.643981603,0.0,1.0
2014-09-18,57.59,57.86,56.37,56.67,137800,45.4097626483134,45.6226578717037,44.4477916389204,44.6843418871318,174762.023344219,0.0,1.0
2014-09-19,58.14,58.23,57.28,57.66,209700,45.8434381033676,45.9144031778311,45.1653273918283,45.4649577062294,265947.723478104,0.0,1.0
2014-09-22,57.55,58.07,57.48,58.02,69800,45.3782226152186,45.7882430454516,45.3230275573026,45.7488180040831,88522.4182106421,0.0,1.0
2014-09-23,55.56,57.52,55.33,57.38,110000,43.8091059687497,45.3545675903974,43.6277507784543,45.2441774745654,139505.243598433,0.0,1.0
2014-09-24,55.4,56.07,55.185,55.8,42176,43.6829458363703,44.211241390709,43.5134181584854,43.9983461673188,53488.8468546138,0.0,1.0
2014-09-25,55.1,55.55,55.0,55.49,92581,43.4463955881589,43.801220960476,43.3675455054217,43.7539109108337,117413.954159878,0.0,1.0
2014-09-26,54.96,55.16,54.48,55.12,48127,43.5646707122646,43.7232029928769,43.184193238795,43.6914965367544,60715.7101558292,0.29,1.0
2014-09-29,54.77,55.04,54.37,54.53,53590,43.4140650456829,43.6280836245095,43.0970004844582,43.2238263089481,67607.6819093417,0.0,1.0
2014-09-30,53.9,55.07,53.76,54.86,60527,42.7244496250193,43.6518634666013,42.6134770285907,43.4854045719584,76359.2118478583,0.0,1.0
2014-10-01,53.565,54.21,53.27,53.72,54015,42.4589080549937,42.9701746599684,42.2250729410905,42.5817705724682,68143.8503141088,0.0,1.0
2014-10-02,54.7,54.89,53.69,53.72,40280,43.3585787474686,43.5091844140503,42.5579907303764,42.5817705724682,50816.1490447524,0.0,1.0
2014-10-03,55.15,55.46,54.69,55.0,50640,43.7152763788463,43.9610014137954,43.3506521334379,43.596377168387,63886.0423938993,0.0,1.0
2014-10-06,55.13,55.66,54.66,55.18,35512,43.699423150785,44.1195336944077,43.3268722913461,43.7390562209381,44800.9703296239,0.0,1.0
2014-10-07,54.92,55.4199,54.39,54.97,30505,43.5329642561421,43.9292156915326,43.1128537125195,43.5725973262952,38484.2757351086,0.0,1.0
2014-10-08,56.39,56.46,54.68,55.0,41640,44.6981765186426,44.7536628168569,43.3427255194073,43.596377168387,52531.8879400073,0.0,1.0
2014-10-09,55.17,56.15,55.04,56.15,43693,43.7311296069075,44.5079377819078,43.6280836245095,44.5079377819078,55121.8967282118,0.0,1.0
2014-10-10,55.02,55.75,54.92,54.92,45116,43.6122303964483,44.1908732206832,43.5329642561421,43.5329642561421,56917.1147046438,0.0,1.0
2014-10-13,55.8,56.41,54.01,54.93,45414,44.2305062908363,44.7140297467039,42.8116423793561,43.5408908701727,57293.0633743394,0.0,1.0
2014-10-14,57.43,57.8,56.25,56.25,43794,45.5225443778267,45.8158290969595,44.587203922214,44.587203922214,55249.3155726388,0.0,1.0
2014-10-15,58.52,58.76,56.58,56.85,62580,46.3865453071638,46.5767840438986,44.8487821852243,45.062800764051,78949.2206360628,0.0,1.0
2014-10-16,59.5,59.64,57.72,57.72,47519,47.1633534821642,47.2743260785928,45.7524161847145,45.7524161847145,59948.673943833,0.0,1.0
2014-10-17,59.46,60.16,58.975,60.16,73714,47.1316470260417,47.6865100081848,46.7472062455568,47.6865100081848,92995.5712682444,0.0,1.0
2014-10-20,60.41,60.55,59.33,59.33,47856,47.8846753589502,47.9956479553788,47.0286010436437,47.0286010436437,60373.8239494954,0.0,1.0
2014-10-21,61.4,61.4,60.3301,60.67,52116,48.6694101479812,48.6694101479812,47.8213417128456,48.0907673237462,65748.1237243376,0.0,1.0
2014-10-22,60.7,61.66,60.64,61.33,41441,48.1145471658381,48.8755021127772,48.0669874816544,48.6139238497668,52280.8349693045,0.0,1.0
2014-10-23,61.55,61.74,60.7,61.36,35941,48.7883093584404,48.9389150250221,48.1145471658381,48.6377036918587,45342.1850252594,0.0,1.0
2014-10-24,61.49,61.7,61.1,61.37,33602,48.7407496742567,48.9072085688996,48.4316117270627,48.6456303058893,42391.3664399646,0.0,1.0
2014-10-27,61.16,61.5,60.92,61.48,47758,48.4791714112464,48.7486762882873,48.2889326745116,48.7328230602261,60250.1898232197,0.0,1.0
2014-10-28,61.65,61.73,61.0,61.57,65923,48.8675754987466,48.9309884109915,48.3523455867565,48.8041625865016,83166.6582293251,0.0,1.0
2014-10-29,61.64,61.75,61.28,61.75,76285,48.8596488847159,48.9468416390527,48.5742907796138,48.9468416390527,96239.0747239063,0.0,1.0
2014-10-30,62.9,63.5,62.0,63.5,98721,49.8584022525735,50.3339990944105,49.1450069898181,50.3339990944105,124543.720204742,0.0,1.0
2014-10-31,67.19,67.4,63.69,63.74,102825,53.2589196717077,53.4253785663507,50.4846047609922,50.5242378311453,129721.214635717,0.0,1.0
2014-11-03,68.54,69.76,67.1888,68.04,104766,54.3290125658409,55.296059477576,53.257968478024,53.9326818643101,132169.927279606,0.0,1.0
2014-11-04,69.83,70.24,67.9701,68.27,85059,55.3515457757903,55.6765369510455,53.8772748322361,54.1149939870142,107308.113743734,0.0,1.0
2014-11-05,69.47,71.23,69.31,69.98,49663,55.0661876706881,56.4612717400765,54.9393618461983,55.4704449862495,62653.4858492936,0.0,1.0
2014-11-06,69.29,69.93,68.75,69.69,32129,54.923508618137,55.4308119160965,54.4954714604838,55.2405731793617,40533.0698276776,0.0,1.0
2014-11-07,70.39,70.89,68.802,69.43,128311,55.7954361615048,56.1917668630356,54.536689853443,55.0344812145657,161873.656903705,0.0,1.0
2014-11-10,72.17,72.26,70.81,70.81,83821,57.2063734589544,57.2777129852299,56.1283539507907,56.1283539507907,105746.286719965,0.0,1.0
2014-11-11,72.25,72.5,71.21,72.23,66467,57.2697863711993,57.4679517219647,56.4454185120153,57.2539331431381,83852.9537874271,0.0,1.0
2014-11-12,73.16,73.49,71.51,71.99,44578,57.9911082479854,58.2526865109957,56.6832169329338,57.0636944064033,56238.3885828445,0.0,1.0
2014-11-13,72.13,73.55,71.95,72.97,55554,57.1746670028319,58.3002461951794,57.0319879502809,57.8405025814037,70085.4107257245,0.0,1.0
2014-11-14,71.79,72.63,71.31,72.2,44970,56.905162125791,57.5709977043627,56.5246846523214,57.2301533010463,56732.9250879474,0.0,1.0
2014-11-17,71.27,72.37,70.88,71.5,74969,56.492978196199,57.3649057395667,56.183840249005,56.6752903189031,94578.8450282038,0.0,1.0
2014-11-18,70.75,71.76,70.51,71.25,49236,56.080794266607,56.8813822836992,55.8905555298722,56.4771249681377,62114.7942990921,0.0,1.0
2014-11-19,69.5,70.65,69.21,70.53,51736,55.08996751278,56.0015281263008,54.8600957058921,55.9064087579334,65268.72609184,0.0,1.0
2014-11-20,69.17,69.64,68.77,69.2,40116,54.8283892497697,55.2009401092086,54.511324688545,54.8521690918615,50609.2511191482,0.0,1.0
2014-11-21,68.48,70.07,68.33,70.07,38328,54.2814528816572,55.5417845125251,54.1625536711979,55.5417845125251,48353.559100975,0.0,1.0
2014-11-24,68.26,68.76,67.49,68.44,74288,54.1070673729836,54.5033980745144,53.4967180926262,54.2497464255347,93719.7140078594,0.0,1.0
2014-11-25,67.55,68.62,67.278,68.23,34143,53.5442777768099,54.3924254780858,53.3286738751771,54.0832875308918,43073.8772799152,0.0,1.0
2014-11-26,68.82,69.2,67.71,67.71,22941,54.5509577586981,54.8521690918615,53.6711036012997,53.6711036012997,28941.7397029709,0.0,1.0
2014-11-28,67.98,69.87,67.8201,68.83,16983,53.8851221801264,55.3832522319128,53.7583756217768,54.5588843727287,21425.2894544943,0.0,1.0
2014-12-01,68.05,68.83,67.69,67.98,58609,53.9406084783407,54.5588843727287,53.6552503732385,53.8851221801264,73939.5153764622,0.0,1.0
2014-12-02,69.47,69.64,67.61,68.35,69735,55.0661876706881,55.2009401092086,53.5918374609936,54.1784068992592,87975.7734269071,0.0,1.0
2014-12-03,68.01,69.65,67.91,69.29,35600,53.9089020222182,55.2088667232392,53.8296358819121,54.923508618137,44911.9887287286,0.0,1.0
2014-12-04,66.6,68.5,66.15,67.9,41576,52.7912494439014,54.2973061097184,52.4345518125237,53.8217092678815,52451.1472861129,0.0,1.0
2014-12-05,66.59,67.68,66.09,66.54,39191,52.7833228298708,53.6473237592079,52.38699212834,52.7436897597177,49442.2963558315,0.0,1.0
2014-12-08,66.03,67.2,65.7198,66.24,55897,52.3394324441563,53.2668462857383,52.0935488769266,52.5058913387992,70518.1301676894,0.0,1.0
2014-12-09,68.5,69.29,65.4,65.4,78781,54.2973061097184,54.923508618137,51.8400557602275,51.8400557602275,99387.9602257856,0.0,1.0
2014-12-10,67.73,69.17,67.39,68.25,62372,53.686956829361,54.8283892497697,53.41745195232,54.099140758953,78686.8135109062,0.0,1.0
2014-12-11,67.91,68.82,67.65,67.96,34822,53.8296358819121,54.5509577586981,53.6235439171161,53.8692689520651,43930.4851548255,0.0,1.0
2014-12-12,67.52,68.085,67.0,67.18,42455,53.520497934718,53.9683516274478,53.108314005126,53.2509930576771,53560.0697044431,0.0,1.0
2014-12-15,67.52,68.03,66.81,67.81,36405,53.520497934718,53.9247552502795,52.9577083385443,53.7503697416059,45927.5547659934,0.0,1.0
2014-12-16,67.08,67.98,66.87,67.01,75534,53.1717269173709,53.8851221801264,53.005268022728,53.1162406191566,95291.6336133649,0.0,1.0
2014-12-17,67.08,68.03,66.6,67.74,83031,53.1717269173709,53.9247552502795,52.7912494439014,53.6948834433916,104749.644273457,0.0,1.0
2014-12-18,67.65,68.35,66.8601,67.67,53994,53.6235439171161,54.1784068992592,52.9974206748377,53.6393971451773,68117.3572870497,0.0,1.0
2014-12-19,67.19,67.73,66.61,67.55,123763,53.2589196717077,53.686956829361,52.799176057932,53.5442777768099,156136.024186338,0.0,1.0
2014-12-22,67.01,67.83,66.74,67.08,33737,53.1162406191566,53.7662229696671,52.90222204033,53.1717269173709,42561.678756773,0.0,1.0
2014-12-23,67.7,68.36,66.54,67.35,41365,53.6631769872691,54.1863335132898,52.7436897597177,53.3857454961976,52184.9554428051,0.0,1.0
2014-12-24,67.5,68.04,66.8,67.57,27332,53.5046447066568,53.9326818643101,52.9497817245137,53.5601310048711,34481.3055037531,0.0,1.0
2014-12-26,68.67,68.98,66.9646,67.9,34230,54.4320585482389,54.677783583188,53.0802537914576,53.8217092678815,43183.6341063028,0.0,1.0
2014-12-29,69.71,69.79,68.58,68.58,31017,55.4862982143108,55.5499749300925,54.5868646038937,54.5868646038937,38968.0901336888,0.29,1.0
2014-12-30,68.8,70.13,68.65,69.72,31381,54.7619755722935,55.8206009721649,54.6425817302028,55.4942578037835,39425.4001510555,0.0,1.0
2014-12-31,67.59,69.5756,67.52,69.1,61883,53.7988652460948,55.3793213317975,53.7431481197857,55.000763256475,77746.4719909425,0.0,1.0
2015-01-02,67.77,68.17,66.59,68.1,34446,53.9421378566037,54.2605214355123,53.002906298823,54.2048043092033,43276.1012588272,0.0,1.0
2015-01-05,64.26,67.42,63.94,67.32,85881,51.14832195168,53.6635522250586,50.893615088553,53.5839563303314,107896.268135904,0.0,1.0
2015-01-06,62.08,64.23,62.08,64.23,65124,49.4131314466276,51.1244431832618,49.4131314466276,51.1244431832618,81818.2900301884,0.0,1.0
2015-01-07,62.79,62.79,60.64,62.63,56086,49.9782622991906,49.9782622991906,48.2669505625564,49.8509088676271,70463.4330605175,0.0,1.0
2015-01-08,64.46,65.02,62.99,63.0,58360,51.3075137411343,51.7532507516065,50.1374540886449,50.1454136781176,73320.3643228578,0.0,1.0
2015-01-09,64.56,65.5,63.65,64.31,52007,51.3871096358615,52.1353110462969,50.6627869938442,51.1881198990436,65338.7969043671,0.0,1.0
2015-01-12,64.73,65.13,64.0,64.41,57744,51.5224226568977,51.8408062358063,50.9413726253893,51.2677157937707,72546.4550626987,0.0,1.0
2015-01-13,64.74,66.8,63.92,65.0,91814,51.5303822463704,53.1700576777501,50.8776959096076,51.737331572661,115350.170149741,0.0,1.0
2015-01-14,65.85,65.93,63.88,63.88,44359,52.413896677842,52.4775733936237,50.8458575517167,50.8458575517167,55730.2611548603,0.0,1.0
2015-01-15,65.6,66.71,65.03,65.72,54144,52.214906941024,53.0984213724956,51.7612103410792,52.3104220146967,68023.6087370942,0.0,1.0
2015-01-16,65.93,66.06,64.91,65.28,47344,52.4775733936237,52.581048056769,51.6656952674066,51.9602000778971,59480.4545665076,0.0,1.0
2015-01-20,65.34,66.63,64.49,65.88,45805,52.0079576147334,53.0347446567139,51.3313925095525,52.4377754462601,57546.9377623116,0.0,1.0
2015-01-21,65.04,66.23,64.59,65.06,40421,51.7691699305519,52.7163610778052,51.4109884042796,51.7850891094973,50782.7698131295,0.0,1.0
2015-01-22,66.64,66.98,64.77,65.54,49179,53.0427042461866,53.313330288259,51.5542610147885,52.1671494041878,61785.8498463644,0.0,1.0
2015-01-23,67.75,68.13,66.16,66.41,43274,53.9262186776582,54.2286830776215,52.6606439514962,52.8596336883141,54367.1255261712,0.0,1.0
2015-01-26,67.98,68.26,66.315,67.84,55027,54.1092892355307,54.3321577407668,52.7840175883233,53.9978549829127,69132.9624330688,0.0,1.0
2015-01-27,67.28,68.26,67.06,67.12,39716,53.5521179724405,54.3321577407668,53.3770070040407,53.4247645408771,49897.0457410319,0.0,1.0
2015-01-28,67.33,68.61,66.9,67.63,49716,53.5919159198041,54.6107433723119,53.2496535724773,53.8307036039856,62460.5077566004,0.0,1.0
2015-01-29,67.2,67.46,66.55,67.19,44370,53.4884412566588,53.6953905829494,52.9710679409322,53.4804816671861,55744.0809630774,0.0,1.0
2015-01-30,66.43,67.97,65.93,66.93,69010,52.8755528672596,54.101329646058,52.4775733936237,53.2735323408954,86700.4513694382,0.0,1.0
2015-02-02,67.42,68.1025,65.85,66.43,40385,53.6635522250586,54.2067942065715,52.413896677842,52.8755528672596,50737.5413498734,0.0,1.0
2015-02-03,68.34,69.55,67.31,67.89,48064,54.3958344565485,55.3589447827473,53.5759967408587,54.0376529302763,60385.0238316285,0.0,1.0
2015-02-04,67.36,69.05,67.0901,68.16,47094,53.6157946882223,54.9609653091114,53.4009653683536,54.2525618460396,59166.3680161183,0.0,1.0
2015-02-05,68.03,68.35,67.58,67.76,38754,54.1490871828943,54.4037940460212,53.790905656622,53.9341782671309,48688.4406951342,0.0,1.0
2015-02-06,66.64,68.25,66.16,68.21,47889,53.0427042461866,54.3241981512941,52.6606439514962,54.2923597934032,60165.163246356,0.0,1.0
2015-02-09,66.44,67.5499,65.685,66.29,57431,52.8835124567323,53.7669472923092,52.2825634515422,52.7641186146415,72153.2187016115,0.0,1.0
2015-02-10,66.52,67.465,65.6001,67.0,39737,52.947189172514,53.6993703776858,52.2149865369188,53.3292494672044,49923.4290112646,0.0,1.0
2015-02-11,66.79,67.17,65.6001,66.67,33053,53.1620980882774,53.4645624882406,52.2149865369188,53.0665830146048,41526.0110000586,0.0,1.0
2015-02-12,65.25,67.45,64.9,66.99,78285,51.936321309479,53.6874309934767,51.6577356779339,53.3212898777317,98353.062388878,0.0,1.0
2015-02-13,65.4,66.11,64.9701,65.49,35544,52.0557151515697,52.6208460041326,51.7135324001376,52.1273514568242,44655.5693881367,0.0,1.0
2015-02-17,64.83,65.99,64.81,65.65,40857,51.6020185516248,52.52533093046,51.5860993726794,52.2547048883876,51330.5367570083,0.0,1.0
2015-02-18,65.29,65.53,64.28,64.96,50045,51.9681596673698,52.159189814715,51.1642411306254,51.7054932147702,62873.8456569126,0.0,1.0
2015-02-19,65.62,66.14,65.0,65.0,19771,52.2308261199695,52.6447247725508,51.737331572661,51.737331572661,24839.2207509805,0.0,1.0
2015-02-20,65.0,65.76,64.54,65.76,30202,51.737331572661,52.3422603725875,51.371190456916,52.3422603725875,37944.16797942,0.0,1.0
2015-02-23,65.46,65.47,64.01,64.99,49344,52.103472688406,52.1114322778787,50.949332214862,51.7293719831883,61993.1469696212,0.0,1.0
2015-02-24,65.99,66.18,65.21,65.46,29108,52.52533093046,52.6765631304417,51.9044829515881,52.103472688406,36569.7252349168,0.0,1.0
2015-02-25,66.64,67.21,66.06,66.19,23984,53.0427042461866,53.4964008461315,52.581048056769,52.6845227199144,30132.2072981395,0.0,1.0
2015-02-26,68.86,69.12,65.9,67.05,72615,54.8097331091298,55.0166824354205,52.4536946252056,53.369047414568,91229.5794260507,0.0,1.0
2015-02-27,68.83,70.0,67.65,68.55,73791,54.7858543407117,55.7171263090196,53.8466227829311,54.5629858354756,92707.0425590815,0.0,1.0
2015-03-02,69.23,69.3499,67.74,68.97,41771,55.1042379196204,55.1996733973982,53.9182590881855,54.8972885933297,52478.8371852312,0.0,1.0
2015-03-03,68.85,69.35,67.86,68.88,43232,54.8017735196571,55.199752993293,54.0137741618581,54.8256522880753,54314.3589857058,0.0,1.0
2015-03-04,68.01,68.95,67.445,68.95,40645,54.1331680039489,54.8813694143843,53.6834511987404,54.8813694143843,51064.1913622782,0.0,1.0
2015-03-05,66.9,68.5,66.24,68.09,36967,53.2496535724773,54.523187888112,52.7243206672779,54.1968447197306,46443.3500329521,0.0,1.0
2015-03-06,64.95,66.88,64.77,66.42,25195,51.6975336252974,53.2337343935318,51.5542610147885,52.8675932777869,31653.6425482249,0.0,1.0
2015-03-09,64.35,65.31,63.69,65.31,69317,51.2199582569344,51.9840788463153,50.6946253517351,51.9840788463153,87086.1496533162,0.0,1.0
2015-03-10,64.5,64.83,63.44,63.7,69513,51.3393520990252,51.6020185516248,50.4956356149172,50.7025849412078,87332.3935088213,0.0,1.0
2015-03-11,64.85,65.42,64.02,64.35,99992,51.6179377305703,52.0716343305151,50.9572918043348,51.2199582569344,125624.569386073,0.0,1.0
2015-03-12,66.49,67.075,65.41,65.41,82055,52.9233104040959,53.3889463882498,52.0636747410424,52.0636747410424,103089.487568747,0.0,1.0
2015-03-13,65.18,66.42,63.91,66.17,70510,51.8806041831699,52.8675932777869,50.8697363201349,52.6686035409689,88584.9706717736,0.0,1.0
2015-03-16,66.83,67.16,65.64,65.75,73680,53.1939364461683,53.4566028987679,52.2467452989149,52.3343007831148,92567.5881307087,0.0,1.0
2015-03-17,66.01,66.98,65.28,66.49,72516,52.5412501094055,53.313330288259,51.9602000778971,52.9233104040959,91105.2011520965,0.0,1.0
2015-03-18,67.96,68.26,65.66,65.99,67853,54.0933700565853,54.3321577407668,52.2626644778604,52.52533093046,85246.8588142369,0.0,1.0
2015-03-19,67.75,68.29,66.8501,67.8,65051,53.9262186776582,54.356036509185,53.2099352210084,53.9660166250218,81726.5767574747,0.0,1.0
2015-03-20,69.32,69.94,67.85,68.08,278175,55.1758742248748,55.6693687721833,54.0058145723854,54.1888851302579,349484.104618077,0.0,1.0
2015-03-23,70.11,71.11,69.135,69.32,52422,55.8046817932195,56.6006407404912,55.0286218196295,55.1758742248748,65860.1805780132,0.0,1.0
2015-03-24,69.4,70.76,68.84,70.18,46945,55.2395509406565,56.3220551089461,54.7938139301844,55.8603989195285,58979.1724320864,0.0,1.0
2015-03-25,68.95,69.845,68.5,69.24,46805,54.8813694143843,55.5937526721925,54.523187888112,55.1121975090931,58803.2839638684,0.0,1.0
2015-03-26,69.23,69.77,68.57,68.67,24309,55.1042379196204,55.5340557511471,54.578905014421,54.6585009091482,30540.5198136455,0.0,1.0
2015-03-27,70.37,70.65,68.87,69.41,38270,56.0116311195101,56.2344996247462,54.8176926986025,55.2475105301293,48080.3691335807,0.0,1.0
2015-03-30,71.42,71.68,70.37,70.47,40614,56.8473880141454,57.054337340436,56.0116311195101,56.0912270142373,51025.2446300299,0.0,1.0
2015-03-31,69.22,71.4,68.91,70.63,44622,55.3271064248564,57.0695665809701,55.0793253934825,56.4541104707831,55826.7915961777,0.29,1.0
2015-04-01,72.06,72.64,68.78,68.78,60308,57.5971003897017,58.0606907064659,54.9754172190353,54.9754172190353,75451.6191022877,0.0,1.0
2015-04-02,73.33,74.03,71.83,72.31,68402,58.6122033246854,59.1717088794008,57.4132628502953,57.7969238021001,85578.060121952,0.0,1.0
2015-04-06,73.19,73.85,72.61,73.14,46848,58.5003022137423,59.027836022474,58.0367118969781,58.4603375312626,58611.7505422825,0.0,1.0
2015-04-07,71.29,73.79,70.55,73.29,39137,56.9816442795148,58.9798784034984,56.3901669788157,58.5802315787016,48964.4826027431,0.0,1.0
2015-04-08,72.71,73.67,71.33,71.38,99049,58.1166412619375,58.8839631655472,57.0136160254985,57.0535807079782,123920.664264484,0.0,1.0
2015-04-09,71.36,73.14,70.54,72.39,37486,57.0375948349864,58.4603375312626,56.3821740423198,57.8608672940676,46898.9088291496,0.0,1.0
2015-04-10,68.3,71.34,67.98,71.34,88721,54.5917562672305,57.0216089619945,54.3359822993606,57.0216089619945,110999.255461532,0.0,1.0
2015-04-13,69.29,70.11,68.14,68.14,60894,55.383056980328,56.0384777729946,54.4638692832955,54.4638692832955,76184.7664259253,0.0,1.0
2015-04-14,68.97,69.55,68.48,69.49,44576,55.1272830124581,55.5908733292223,54.7356291241573,55.5429157102467,55769.2407823767,0.0,1.0
2015-04-15,70.1,70.69,69.19,69.42,28109,56.0304848364986,56.5020680897588,55.3031276153686,55.4869651547751,35167.3005462991,0.0,1.0
2015-04-16,70.3,70.6,69.65,69.99,21571,56.1903435664173,56.4301316612953,55.6708026941816,55.9425625350434,26987.5783586829,0.0,1.0
2015-04-17,68.52,70.13,68.17,69.61,40264,54.767600870141,56.0544636459864,54.4878480927833,55.6388309481979,50374.4775408654,0.0,1.0
2015-04-20,69.05,69.795,68.73,68.73,29061,55.1912265044256,55.7867002733727,54.9354525365557,54.9354525365557,36358.3521710483,0.0,1.0
2015-04-21,69.21,69.9,68.89,69.2,37753,55.3191134883605,55.87062610658,55.0633395204906,55.3111205518646,47232.9537701245,0.0,1.0
2015-04-22,68.65,69.49,68.18,69.49,13312,54.8715090445882,55.5429157102467,54.4958410292793,55.5429157102467,16654.705072124,0.0,1.0
2015-04-23,68.55,69.07,68.32,68.81,31012,54.7915796796288,55.2072123774174,54.6077421402223,54.9993960285231,38799.2573389956,0.0,1.0
2015-04-24,70.03,70.03,68.37,68.37,28007,55.9745342810271,55.9745342810271,54.647706822702,54.647706822702,35039.6878722188,0.0,1.0
2015-04-27,70.4,70.66,69.06,70.62,63959,56.2702729313767,56.478089280271,55.1992194409215,56.4461175342872,80019.4021715728,0.0,1.0
2015-04-28,71.16,72.0,70.22,71.29,63098,56.8777361050677,57.5491427707261,56.1264000744499,56.9816442795148,78942.2010697775,0.0,1.0
2015-04-29,68.06,70.19,64.92,70.19,94131,54.3999257913281,56.102421264962,51.8901437316047,56.102421264962,117767.731606378,0.0,1.0
2015-04-30,66.02,68.34,65.55,67.86,65723,52.7693667461575,54.6237280132142,52.3936987308486,54.2400670614094,82226.3507703729,0.0,1.0
2015-05-01,66.85,67.59,65.57,66.02,48781,53.43278047532,54.0242577760192,52.4096846038405,52.7693667461575,61030.1358265686,0.0,1.0
2015-05-04,66.9,67.98,66.49,67.09,61554,53.4727451577997,54.3359822993606,53.1450347614664,53.6246109512225,77010.4954935036,0.0,1.0
2015-05-05,66.69,67.29,64.93,66.51,69488,53.3048934913851,53.7844696811411,51.8981366681007,53.1610206344583,86936.7597695126,0.0,1.0
2015-05-06,67.03,67.08,66.04,67.03,64524,53.5766533322468,53.6166180147265,52.7853526191494,53.5766533322468,80726.2762976058,0.0,1.0
2015-05-07,66.0,66.98,65.44,66.98,87708,52.7533808731656,53.5366886497672,52.3057764293933,53.5366886497672,109731.886453264,0.0,1.0
2015-05-08,65.04,66.31,65.03,66.31,51524,51.9860589695559,53.0011619045396,51.97806603306,53.0011619045396,64461.9158756098,0.0,1.0
2015-05-11,65.6,65.82,64.95,64.95,33469,52.4336634133283,52.6095080162388,51.9141225410925,51.9141225410925,41873.2214587528,0.0,1.0
2015-05-12,66.01,66.3,64.89,65.13,46654,52.7613738096616,52.9931689680436,51.8661649221169,52.0579953980194,58369.0362406003,0.0,1.0
2015-05-13,66.47,66.61,65.66,66.1,37359,53.1290488884745,53.2409499994176,52.4816210323039,52.833310238125,46740.0185388732,0.0,1.0
2015-05-14,67.1,67.87,65.89,66.47,36086,53.6326038877184,54.2480599979053,52.6654585717104,53.1290488884745,45147.3623221654,0.0,1.0
2015-05-15,67.74,67.93,66.4,66.77,35486,54.1441518234582,54.2960176168809,53.073098333003,53.3688369833526,44396.6995334579,0.0,1.0
2015-05-18,68.0,68.59,67.31,67.85,35269,54.3519681723525,54.8235514256126,53.800455554133,54.2320741249134,44125.2098248753,0.0,1.0
2015-05-19,67.73,68.29,67.11,68.1,30373,54.1361588869622,54.5837633307346,53.6405968242143,54.4318975373118,37999.8014690221,0.0,1.0
2015-05-20,67.13,67.92,66.91,67.83,48177,53.6565826972062,54.288024680385,53.4807380942956,54.2160882519216,60274.4686192696,0.0,1.0
2015-05-21,67.78,68.67,66.94,66.94,30310,54.1761235694419,54.8874949175801,53.5047169037834,53.5047169037834,37920.9818762078,0.0,1.0
2015-05-22,67.38,67.97,66.55,67.47,29924,53.8564061096045,54.3279893628647,53.192992380442,53.928342538068,37438.0554821393,0.0,1.0
2015-05-26,67.89,68.13,66.66,67.26,36044,54.2640458708972,54.4558763467996,53.2809146818973,53.7604908716533,45094.8159269559,0.0,1.0
2015-05-27,68.42,69.0599,67.37,68.22,32255,54.6876715051817,55.1991395115565,53.8484131731086,54.527812775263,40354.380416268,0.0,1.0
2015-05-28,67.02,68.09,66.7,68.09,39667,53.5686603957509,54.4239046008159,53.312886427881,54.4239046008159,49627.5680661014,0.0,1.0
2015-05-29,67.05,67.71,65.9,66.76,92711,53.5926392052387,54.1201730139704,52.6734515082063,53.3608440468566,115991.163006437,0.0,1.0
2015-06-01,65.38,67.61,64.15,67.61,69911,52.2578188104177,54.040243649011,51.2746876214178,54.040243649011,87465.9770355514,0.0,1.0
2015-06-02,66.45,66.71,65.2,65.36,63436,53.1130630154827,53.3208793643769,52.1139459534909,52.2418329374258,79365.0744407494,0.0,1.0
2015-06-03,67.15,67.68,66.47,66.55,41376,53.6725685701981,54.0961942044826,53.1290488884745,53.192992380442,51765.7059092699,0.0,1.0
2015-06-04,66.33,66.96,65.81,66.67,22962,53.0171477775315,53.5207027767753,52.6015150797429,53.2889076183932,28727.8649238364,0.0,1.0
2015-06-05,67.16,67.19,65.26,66.3,32542,53.680561506694,53.7045403161818,52.1619035724665,52.9931689680436,40713.4474501997,0.0,1.0
2015-06-08,67.61,67.99,66.36,66.8,38494,54.040243649011,54.3439752358565,53.0411265870193,53.3928157928404,48160.0223141783,0.0,1.0
2015-06-09,67.36,67.94,66.93,67.57,30913,53.8404202366127,54.3040105533769,53.4967239672875,54.0082719030273,38675.3979788588,0.0,1.0
2015-06-10,68.71,69.11,67.78,67.78,60133,54.9194666635638,55.2391841234012,54.1761235694419,54.1761235694419,75232.6757889146,0.0,1.0
2015-06-11,68.62,69.13,68.04,68.71,39448,54.8475302351004,55.255169996393,54.3839399183362,54.9194666635638,49353.5761482232,0.0,1.0
2015-06-12,67.87,69.41,67.86,68.54,52211,54.2480599979053,55.4789722182792,54.2400670614094,54.7835867431329,65321.4247686798,0.0,1.0
2015-06-15,66.3,67.13,65.17,67.13,84835,52.9931689680436,53.6565826972062,52.0899671440031,53.6565826972062,106137.462800003,0.0,1.0
2015-06-16,67.2,67.24,65.71,66.28,62097,53.7125332526777,53.7445049986615,52.5215857147835,52.9771830950518,77689.8453172839,0.0,1.0
2015-06-17,67.29,68.11,66.38,67.15,52507,53.7844696811411,54.4398904738077,53.0571124600111,53.6725685701981,65691.7517444422,0.0,1.0
2015-06-18,68.57,69.05,67.49,67.5,43711,54.8075655526207,55.1912265044256,53.9443284110598,53.9523213475558,54687.0352619901,0.0,1.0
2015-06-19,68.89,69.45,68.35,68.39,149075,55.0633395204906,55.5109439642629,54.6317209497102,54.6636926956939,186508.42537762,0.0,1.0
2015-06-22,70.05,70.12,68.64,68.78,31412,55.990520154019,56.0464707094905,54.8635161080922,54.9754172190353,39299.6991981339,0.0,1.0
2015-06-23,71.08,71.61,70.02,70.18,33266,56.8137926131002,57.2374182473847,55.9665413445312,56.0944283284661,41619.2472152401,0.0,1.0
2015-06-24,70.0,71.69,69.77,71.06,42155,55.9505554715393,57.3013617393522,55.7667179321328,56.7978067401083,52740.3164299419,0.0,1.0
2015-06-25,70.59,70.75,69.84,70.11,59458,56.4221387247994,56.5500257087344,55.8226684876044,56.0384777729946,74388.1801516187,0.0,1.0
2015-06-26,69.05,70.66,68.42,70.66,87408,55.4230216628076,56.7152890759448,54.9173518054931,56.7152890759448,108899.194214274,0.29,1.0
2015-06-29,68.19,69.5963,67.9,68.95,52434,54.7327421750449,55.8615096676504,54.4999735105668,55.3427566060911,65326.0611091804,0.0,1.0
2015-06-30,69.08,69.66,68.2226,68.75,50755,55.4471011798226,55.9126385087789,54.7589085835346,55.1822264926579,63234.2417438389,0.0,1.0
2015-07-01,69.18,69.57,67.95,69.18,38740,55.5273662365392,55.8403999577339,54.5401060389251,55.5273662365392,48265.0876791709,0.0,1.0
2015-07-02,68.1,69.32,67.725,69.1,25764,54.660503624,55.6397373159424,54.3595096613128,55.4631541911659,32098.6504637625,0.0,1.0
2015-07-06,67.71,68.29,66.89,67.75,50791,54.3474699028053,54.8130072317615,53.6892964377292,54.3795759254919,63279.0931417855,0.0,1.0
2015-07-07,67.52,68.14,66.2,67.53,43964,54.1949662950438,54.6926096466867,53.1354675463847,54.2029928007154,54773.5238700844,0.0,1.0
2015-07-08,67.07,67.71,66.05,66.85,92042,53.8337735398191,54.3474699028053,53.0150699613098,53.6571904150426,114672.56582773,0.0,1.0
2015-07-09,66.54,67.97,66.27,67.75,34131,53.4083687392212,54.5561590502684,53.1916530860864,54.3795759254919,42522.8628698446,0.0,1.0
2015-07-10,67.91,68.31,67.1,67.1,27986,54.5080000162385,54.8290602431049,53.8578530568341,53.8578530568341,34866.9784147981,0.0,1.0
2015-07-13,67.55,68.06,66.55,68.06,36965,54.2190458120588,54.6283976013134,53.4163952448928,54.6283976013134,46053.6645859719,0.0,1.0
2015-07-14,68.58,68.73,67.05,67.49,57305,55.0457758962397,55.1661734813146,53.8177205284758,54.1708867780288,71394.7044257844,0.0,1.0
2015-07-15,68.7,69.06,67.6,68.47,29354,55.1420939642996,55.4310481684793,54.259178340417,54.9574843338514,36571.3315367677,0.0,1.0
2015-07-16,70.25,70.69,69.06,69.23,40090,56.3862023434068,56.7393685929598,55.4310481684793,55.5674987648975,49947.0151021673,0.0,1.0
2015-07-17,71.01,71.57,69.79,69.96,59144,56.9962167744529,57.4457010920658,56.0169830825104,56.1534336789286,73685.8633375551,0.0,1.0
2015-07-20,71.02,71.53,70.01,70.91,85805,57.0042432801245,57.4135950693792,56.1935662072869,56.9159517177363,106902.061133486,0.0,1.0
2015-07-21,70.69,71.35,70.23,70.84,53527,56.7393685929598,57.2691179672893,56.3701493320635,56.8597661780347,66687.7993857248,0.0,1.0
2015-07-22,70.65,71.17,69.93,70.31,43197,56.7072625702732,57.1246408651994,56.1293541619137,56.4343613774367,53817.9399193894,0.0,1.0
2015-07-23,70.33,71.28,69.96,70.73,70988,56.45041438878,57.2129324275877,56.1534336789286,56.7714746156464,88441.973261977,0.0,1.0
2015-07-24,70.56,70.94,70.15,70.15,68465,56.6350240192282,56.9400312347513,56.3059372866902,56.3059372866902,85298.6377892214,0.0,1.0
2015-07-27,70.68,70.95,70.055,70.15,50617,56.7313420872881,56.9480577404229,56.2296854828094,56.3059372866902,63062.3113850438,0.0,1.0
2015-07-28,70.05,71.77,70.05,71.13,91604,56.2256722299736,57.606231205499,56.2256722299736,57.0925348425128,114126.87381938,0.0,1.0
2015-07-29,70.88,72.04,69.73,69.73,39576,56.8918722007213,57.8229468586338,55.9688240484805,55.9688240484805,49306.6368092635,0.0,1.0
2015-07-30,69.6,74.0,67.03,70.4,123765,55.8644794747489,59.396141970279,53.8016675171325,56.5065999284817,154195.368523815,0.0,1.0
2015-07-31,70.74,73.41,69.38,70.29,58617,56.7795011213181,58.9225781356511,55.6878963499724,56.4183083660934,73029.2887065039,0.0,1.0
2015-08-03,72.25,72.51,70.33,71.03,57945,57.9915034777386,58.2001926252018,56.45041438878,57.0122697857962,72192.0626115013,0.0,1.0
2015-08-04,71.36,72.87,70.29,72.06,59674,57.277144472961,58.4891468293815,56.4183083660934,57.8389998699771,74346.1755851018,0.0,1.0
2015-08-05,72.31,73.02,71.64,71.64,43935,58.0396625117686,58.6095444144564,57.5018866317674,57.5018866317674,54737.3935772941,0.0,1.0
2015-08-06,71.54,72.85,70.75,72.42,62248,57.4216215750508,58.4730938180382,56.7875276269897,58.1279540741568,77553.0505382817,0.0,1.0
2015-08-07,71.23,71.57,70.18,71.14,58936,57.1727998992294,57.4457010920658,56.3300168037052,57.1005613481844,73426.7219271971,0.0,1.0
2015-08-10,72.58,73.05,71.59,71.59,59016,58.2563781649034,58.6336239314714,57.4617541034091,57.4617541034091,73526.3917004117,0.0,1.0
2015-08-11,74.84,75.86,72.25,72.25,65357,60.0703684466984,60.8890720252077,57.9915034777386,57.9915034777386,81426.4670998341,0.0,1.0
2015-08-12,72.26,75.13,71.19,74.1,81833,57.9995299834103,60.3031371111765,57.1406938765427,59.4764070269956,101953.456893381,0.0,1.0
2015-08-13,73.54,74.3,71.8,72.11,81220,59.0269227093827,59.6369371404288,57.630310722514,57.8791323983354,101189.737256124,0.0,1.0
2015-08-14,74.13,74.49,72.48,73.18,71520,59.5004865440106,59.7894407481903,58.1761131081868,58.737968505203,89104.777253854,0.0,1.0
2015-08-17,75.18,76.0,73.0,73.63,85318,60.3432696395348,61.0014431046109,58.5934914031131,59.0991612604276,106295.321389042,0.0,1.0
2015-08-18,74.52,76.0,74.32,75.2,70098,59.8135202652053,61.0014431046109,59.6529901517721,60.3593226508781,87333.1470349644,0.0,1.0
2015-08-19,74.34,75.08,73.5,74.29,49237,59.6690431631154,60.2630045828182,58.9948166866961,59.6289106347571,61343.0077970919,0.0,1.0
2015-08-20,72.9,74.1,72.74,73.8,79508,58.5132263463965,59.4764070269956,58.3848022556499,59.2356118568458,99056.804109332,0.0,1.0
2015-08-21,73.68,74.84,72.09,72.09,108906,59.1392937887859,60.0703684466984,57.8630793869921,57.8630793869921,135682.954021368,0.0,1.0
2015-08-24,71.43,73.9,70.04,70.93,109490,57.3333300126626,59.3158769135624,56.2176457243019,56.9320047290796,136410.543365834,0.0,1.0
2015-08-25,69.66,73.41,69.12,73.41,116653,55.9126385087789,58.9225781356511,55.4792072025093,58.9225781356511,145334.725685037,0.0,1.0
2015-08-26,70.76,71.73,69.32,71.18,102583,56.7955541326614,57.5741251828124,55.6397373159424,57.1326673708711,127805.304320919,0.0,1.0
2015-08-27,70.91,72.21,70.46,71.51,101941,56.9159517177363,57.959397455052,56.5547589625116,57.3975420580359,127005.454390871,0.0,1.0
2015-08-28,71.89,72.0,70.0901,70.7,44524,57.7025492735589,57.7908408359472,56.2578585177169,56.7473950986314,55471.2122825866,0.0,1.0
2015-08-31,71.45,72.91,70.99,71.9,98588,57.3493830240059,58.5212528520682,56.9801637631096,57.7105757792306,122828.045021014,0.0,1.0
2015-09-01,71.28,71.79,70.18,70.47,79051,57.2129324275877,57.6222842168423,56.3300168037052,56.5627854681833,98487.4405298435,0.0,1.0
2015-09-02,73.16,73.34,71.48,71.86,103791,58.7219154938596,58.8663925959495,57.3734625410209,57.6784697565439,129310.317896459,0.0,1.0
2015-09-03,73.68,74.14,73.01,73.01,51651,59.1392937887859,59.5085130496823,58.6015179087847,58.6015179087847,64350.5432038425,0.0,1.0
2015-09-04,73.44,74.14,72.68,72.8,58954,58.9466576526661,59.5085130496823,58.33664322162,58.4329612896799,73449.1476261704,0.0,1.0
2015-09-08,73.69,74.3,73.18,74.01,67257,59.1473202944576,59.6369371404288,58.737968505203,59.4041684759507,83793.6242136809,0.0,1.0
2015-09-09,73.79,74.49,73.2,74.37,78943,59.2275853511742,59.7894407481903,58.7540215165463,59.6931226801304,98352.8863360038,0.0,1.0
2015-09-10,73.57,74.0,72.56,73.39,48084,59.0510022263977,59.396141970279,58.2403251535601,58.9065251243078,59906.5171906364,0.0,1.0
2015-09-11,73.79,74.0,73.11,73.25,47245,59.2275853511742,59.396141970279,58.6817829655013,58.7941540449046,58861.2304440482,0.0,1.0
2015-09-14,73.79,74.05,73.31,73.94,29055,59.2275853511742,59.4362744986373,58.8423130789345,59.3479829362491,36198.8157593782,0.0,1.0
2015-09-15,74.16,74.24,73.38,73.67,75565,59.5245660610256,59.5887781063988,58.8984986186361,59.1312672831143,94144.3301620172,0.0,1.0
2015-09-16,73.91,75.41,73.83,74.05,68665,59.3239034192341,60.527879269983,59.2596913738608,59.4362744986373,85547.8122222579,0.0,1.0
2015-09-17,74.19,74.7,73.2,73.99,85090,59.5486455780405,59.9579973672952,58.7540215165463,59.3881154646074,106011.262535381,0.0,1.0
2015-09-18,73.32,74.44,72.97,73.41,115065,58.8503395846062,59.749308219832,58.5694118860981,58.9225781356511,143356.280686727,0.0,1.0
2015-09-21,73.62,74.0,72.67,73.86,39859,59.091134754756,59.396141970279,58.3286167159483,59.2837708908758,49659.2186320101,0.0,1.0
2015-09-22,72.6,73.28,72.29,73.28,64553,58.2724311762467,58.8182335619195,58.0236095004253,58.8182335619195,80424.7858790274,0.0,1.0
2015-09-23,73.23,73.44,72.33,72.95,26009,58.7781010335613,58.9466576526661,58.0557155231119,58.5533588747548,32403.8891442322,0.0,1.0
2015-09-24,73.54,73.76,72.59,72.95,61209,59.0269227093827,59.2035058341592,58.2644046705751,58.5533588747548,76258.589358657,0.0,1.0
2015-09-25,73.92,74.95,73.35,73.84,79040,59.3319299249057,60.1586600090867,58.8744191016212,59.2677178795325,98473.7359360266,0.0,1.0
2015-09-28,72.49,73.86,72.04,73.36,78577,58.4409877953516,59.5454732868625,58.0782005901107,59.1423763921505,97466.6401934613,0.32,1.0
2015-09-29,72.48,72.9,71.62,72.36,87798,58.4329258574573,58.7715272490154,57.7395991985526,58.3361826027264,108904.336837822,0.0,1.0
2015-09-30,73.93,74.74,72.33,73.19,114730,59.6019068521222,60.2549238215557,58.3119967890437,59.0053234479484,142310.696888349,0.0,1.0
2015-10-01,73.56,75.25,73.33,73.53,58470,59.3036151500353,60.666082654162,59.1181905784678,59.2794293363526,72525.9866387326,0.0,1.0
2015-10-02,73.06,73.25,71.4,72.87,72953,58.9005182553233,59.0536950753139,57.5622365648793,58.7473414353327,90490.649961612,0.0,1.0
2015-10-05,75.51,75.52,73.65,73.65,60440,60.8756930394123,60.8837549773065,59.3761725910835,59.3761725910835,74969.5678543697,0.0,1.0
2015-10-06,75.59,76.72,75.17,75.41,58685,60.9401885425662,61.8511875246154,60.6015871510081,60.7950736604699,72792.6718983072,0.0,1.0
2015-10-07,77.09,77.17,75.5,75.93,76366,62.1494792267023,62.2139747298563,60.867631101518,61.2142944309704,94724.1234077895,0.0,1.0
2015-10-08,77.8,78.2,76.335,77.65,53352,62.7218768171934,63.0443543329631,61.5408029156871,62.6009477487798,66177.6370643007,0.0,1.0
2015-10-09,78.05,78.41,77.45,78.15,34806,62.9234252645494,63.2136550287421,62.439708990895,63.0040446434919,43173.2425337391,0.0,1.0
2015-10-12,79.65,80.18,78.3,78.43,56584,64.213335327628,64.6406180360227,63.1249737119055,63.2297789045306,70186.5987338129,0.0,1.0
2015-10-13,78.57,80.28,76.988,79.55,29147,63.34264603505,64.7212374149651,62.0672474601811,64.1327159486856,36153.8384224241,0.0,1.0
2015-10-14,78.19,79.46,77.87,78.61,43877,63.0362923950688,64.0601585076374,62.7783103824531,63.3748937866269,54424.8796946754,0.0,1.0
2015-10-15,79.03,79.31,78.24,78.55,76326,63.713495178185,63.9392294392238,63.07660208454,63.3265221592615,94674.5075455431,0.0,1.0
2015-10-16,79.07,79.13,78.5,79.0,38896,63.745742929762,63.7941145571274,63.2862124697903,63.6893093645023,48246.4644484375,0.0,1.0
2015-10-19,79.85,79.98,78.87,79.07,59025,64.3745740855128,64.4793792781379,63.5845041718772,63.745742929762,73214.4067274019,0.0,1.0
2015-10-20,80.65,80.88,79.87,80.0,65473,65.0195291170521,65.2049536886196,64.3906979613013,64.4955031539264,81212.4837215279,0.0,1.0
2015-10-21,79.45,81.0,79.0,80.8,78806,64.0520965697432,65.3016969433505,63.6893093645023,65.1404581854657,97750.6910048222,0.0,1.0
2015-10-22,81.4,81.8491,79.7,79.98,102258,65.6241744591201,65.9862360899505,64.2536450170992,64.4793792781379,126840.47103991,0.0,1.0
2015-10-23,83.48,83.62,82.3,82.3,39273,67.3010575411222,67.4139246716416,66.3497488696018,66.3497488696018,48714.0939501102,0.0,1.0
2015-10-26,82.62,83.8,82.18,83.78,49157,66.6077308822175,67.5590395537379,66.2530056148709,67.5429156779494,60974.1735112054,0.0,1.0
2015-10-27,82.56,83.27,81.67,82.57,67341,66.559359254852,67.1317568453431,65.8418467822646,66.5674211927463,83529.5444884367,0.0,1.0
2015-10-28,81.74,83.39,81.39,83.07,80263,65.8982803475243,67.228500100074,65.6161125212259,66.9705180874583,99557.9487871488,0.0,1.0
2015-10-29,76.32,80.97,75.145,80.85,123143,61.5287100088458,65.2775111296678,60.5814323062725,65.1807678749369,152746.153115332,0.0,1.0
2015-10-30,76.42,77.98,76.02,76.65,130175,61.6093293877882,62.8669916992898,61.2868518720186,61.7947539593557,161468.621698256,0.0,1.0
2015-11-02,78.1,78.33,76.14,77.01,82230,62.9637349540206,63.1491595255882,61.3835951267494,62.0849837235484,101997.808813118,0.0,1.0
2015-11-03,77.87,78.75,76.34,78.1,172940,62.7783103824531,63.4877609171463,61.5448338846343,62.9637349540206,214514.18042248,0.0,1.0
2015-11-04,76.48,78.6,76.38,77.96,63582,61.6577010151536,63.3668318487327,61.5770816362112,62.8508678235013,78866.8938338276,0.0,1.0
2015-11-05,77.35,77.92,76.52,76.81,74110,62.3590896119526,62.8186200719243,61.6899487667306,61.9237449656636,91925.7887770903,0.0,1.0
2015-11-06,78.1,78.17,76.5,77.42,74258,62.9637349540206,63.0201685192803,61.6738248909421,62.4155231772123,92109.3674674022,0.0,1.0
2015-11-09,76.7,78.85,76.5,78.09,93414,61.8350636488269,63.5683802960887,61.6738248909421,62.9556730161264,115870.403897222,0.0,1.0
2015-11-10,77.5,78.15,76.7,76.79,31756,62.4800186803662,63.0040446434919,61.8350636488269,61.9076210898751,39390.0330374481,0.0,1.0
2015-11-11,77.62,78.43,77.15,77.66,53521,62.5767619350971,63.2297789045306,62.1978508540678,62.609009686674,66387.2640822919,0.0,1.0
2015-11-12,77.01,78.21,76.8,77.34,38472,62.0849837235484,63.0524162708573,61.9156830277693,62.3510276740584,47720.5363086253,0.0,1.0
2015-11-13,76.96,77.1,76.31,76.72,56396,62.0446740340772,62.1575411645966,61.5206480709515,61.8511875246154,69953.4041812547,0.0,1.0
2015-11-16,77.74,78.33,76.95,77.13,44851,62.673505189828,63.1491595255882,62.036612096183,62.1817269782793,55633.0259403761,0.0,1.0
2015-11-17,77.89,78.82,77.385,78.0,52549,62.7944342582416,63.544194482406,62.3873063945824,62.8831155750782,65181.5986297034,0.0,1.0
2015-11-18,79.57,79.99,77.65,77.74,51843,64.148839824474,64.4874412160322,62.6009477487798,62.673505189828,64305.8786610538,0.0,1.0
2015-11-19,78.51,80.02,78.2,79.94,104305,63.2942744076845,64.5116270297149,63.0443543329631,64.447131526561,129379.562790371,0.0,1.0
2015-11-20,79.91,80.9,77.906,78.98,46357,64.4229457128782,65.2210775644081,62.8073333588724,63.6731854887138,57501.0631539546,0.0,1.0
2015-11-23,79.66,80.45,79.0,79.97,60128,64.2213972655222,64.8582903591672,63.6893093645023,64.4713173402437,74582.5641288475,0.0,1.0
2015-11-24,79.59,80.16,78.54,79.94,41420,64.1649637002625,64.6244941602342,63.3184602213672,64.447131526561,51377.2253561879,0.0,1.0
2015-11-25,79.27,79.55,78.52,79.53,56148,63.9069816876468,64.1327159486856,63.3023363455788,64.1165920728971,69645.7858353268,0.0,1.0
2015-11-27,79.7,80.05,79.02,79.69,24323,64.2536450170992,64.5358128433976,63.7054332402908,64.2455830792049,30170.1654355035,0.0,1.0
2015-11-30,78.67,80.93,78.63,80.11,227315,63.4232654139924,65.2452633780908,63.3910176624154,64.584184470763,281960.743163733,0.0,1.0
2015-12-01,78.18,79.995,77.385,79.23,97832,63.0282304571746,64.4914721849793,62.3873063945824,63.8747339360699,121350.475882341,0.0,1.0
2015-12-02,77.95,79.26,77.77,78.39,57402,62.842805885607,63.8989197497526,62.6976910035107,63.1975311529536,71201.2431167527,0.0,1.0
2015-12-03,77.62,79.12,77.25,78.45,59474,62.5767619350971,63.7860526192332,62.2784702330102,63.2459027803191,73771.3447811182,0.0,1.0
2015-12-04,79.67,80.43,78.0,78.0,62154,64.2294592034165,64.8421664833788,62.8831155750782,62.8831155750782,77095.6075516296,0.0,1.0
2015-12-07,78.57,79.64,77.82,79.64,52469,63.34264603505,64.2052733897337,62.7380006929819,64.2052733897337,65082.3669052105,0.0,1.0
2015-12-08,79.28,80.705,77.895,78.33,104445,63.9150436255411,65.0638697754704,62.7984652271887,63.1491595255882,129553.218308234,0.0,1.0
2015-12-09,77.4,79.35,77.36,79.34,84427,62.3993993014238,63.9714771908007,62.3671515498468,63.9634152529065,104722.960047003,0.0,1.0
2015-12-10,77.72,78.28,77.26,77.78,63575,62.6573813140395,63.108849836117,62.2865321709044,62.7057529414049,78858.2110579344,0.0,1.0
2015-12-11,76.52,77.98,75.83,77.0,85815,61.6899487667306,62.8669916992898,61.133675052028,62.0769217856542,106444.630466955,0.0,1.0
2015-12-14,76.83,76.98,75.93,76.36,75505,61.9398688414521,62.0607979098657,61.2142944309704,61.5609577604227,93656.1419729348,0.0,1.0
2015-12-15,75.79,77.41,75.53,77.41,96087,61.101427300451,62.407461239318,60.8918169152008,62.407461239318,119185.98389184,0.0,1.0
2015-12-16,77.15,77.37,75.39,75.84,59865,62.1978508540678,62.3752134877411,60.7789497846814,61.1417369899222,74256.3398345771,0.0,1.0
2015-12-17,76.61,77.86,76.29,77.18,41749,61.7625062077788,62.7702484445589,61.5045241951631,62.2220366677505,51785.3158231648,0.0,1.0
2015-12-18,76.27,77.39,74.82,76.35,257309,61.4884003193746,62.3913373635296,60.3194193247097,61.5528958225285,319165.197469226,0.0,1.0
2015-12-21,77.0,77.52,76.11,76.11,89144,62.0769217856542,62.4961425561547,61.3594093130667,61.3594093130667,110573.910602414,0.0,1.0
2015-12-22,76.86,77.1,76.11,76.99,56039,61.9640546551348,62.1575411645966,61.3594093130667,62.0688598477599,69510.5826107052,0.0,1.0
2015-12-23,78.85,78.85,76.775,77.0,35249,63.5683802960887,63.5683802960887,61.8955281830337,62.0769217856542,43722.7382081184,0.0,1.0
2015-12-24,78.34,79.4,78.28,78.72,18966,63.1572214634824,64.011786880272,63.108849836117,63.4635751034636,23525.3610841492,0.0,1.0
2015-12-28,79.34,79.36,78.0,78.32,21137,63.9634152529065,63.979539128695,62.8831155750782,63.1410975876939,26218.2620075747,0.0,1.0
2015-12-29,80.08,80.45,79.13,79.41,32458,64.817980669696,65.1174643466164,64.0490360938193,64.2756723898671,40100.5494639732,0.32,1.0
2015-12-30,79.36,79.98,78.82,79.91,47437,64.2352016227157,64.7370391353932,63.7981173374805,64.6803800613812,58606.4996279036,0.0,1.0
2015-12-31,78.23,79.53,78.13,79.28,38149,63.3205622850939,64.3728022310305,63.2396207507911,64.1704483952735,47131.5503574192,0.0,1.0
2016-01-04,74.28,77.67,74.19,77.15,91979,60.1233716801326,62.8672896929981,60.0505242992601,62.4463937146235,113636.343556189,0.0,1.0
2016-01-05,75.96,76.585,73.87,74.72,65531,61.48318945642,61.9890740458126,59.7915113894911,60.479514431065,80960.9066154298,0.0,1.0
2016-01-06,78.02,78.07,74.8501,75.51,65742,63.150585063058,63.1910558302094,60.584819367193,61.1189525520573,81221.5886025177,0.0,1.0
2016-01-07,78.94,80.11,75.71,77.11,146708,63.8952471786439,64.8422631299869,61.2808356206629,62.4140171009023,181251.814984305,0.0,1.0
2016-01-08,80.08,82.59,79.02,79.35,161977,64.817980669696,66.8496131806967,63.9600004060862,64.2271074692855,200116.048448024,0.0,1.0
2016-01-11,80.62,81.27,79.71,80.13,84891,65.2550649549312,65.7811849278995,64.5184969927756,64.8584514368474,104879.405525484,0.0,1.0
2016-01-12,78.69,81.87,78.42,81.44,58976,63.6928933428869,66.2668341337165,63.4743512002693,65.9187855362143,72862.4685805434,0.0,1.0
2016-01-13,75.98,79.28,75.87,78.79,62505,61.4993777632805,64.1704483952735,61.4103420755474,63.7738348771897,77222.4057010796,0.0,1.0
2016-01-14,76.7,78.16,76.44,76.47,73864,62.0821568102608,63.2639032110819,61.8717088210735,61.8959912813643,91255.9919159194,0.0,1.0
2016-01-15,75.81,76.41,74.31,75.02,74277,61.3617771549657,61.8474263607826,60.1476541404235,60.7223390339735,91766.2367532052,0.0,1.0
2016-01-19,76.56,77.4399,75.8,76.6,72156,61.9688386622369,62.6810432225673,61.3536830015354,62.001215275958,89145.8268261274,0.0,1.0
2016-01-20,75.37,76.5,73.1,75.67,85628,61.0056344040333,61.9202737416552,59.1682615753594,61.2484590069418,105789.939290809,0.0,1.0
2016-01-21,74.33,75.75,74.22,75.44,55618,60.163842447284,61.313212234384,60.0748067595509,61.0622934780453,68713.7950609175,0.0,1.0
2016-01-22,76.04,76.78,74.16,75.03,73776,61.5479426838622,62.1469100377031,60.0262418389692,60.7304331874038,91147.2714663283,0.0,1.0
2016-01-25,76.01,77.23,73.81,75.56,61490,61.5236602235714,62.5111469420657,59.7429464689094,61.1594233192087,75968.414151818,0.0,1.0
2016-01-26,76.59,77.67,75.92,76.37,72403,61.9931211225277,62.8672896929981,61.4508128426988,61.8150497470615,89450.9853607754,0.0,1.0
2016-01-27,75.99,77.02,74.95,76.29,54118,61.5074719167108,62.3411697200298,60.6656799599615,61.7502965196193,66860.6055792501,0.0,1.0
2016-01-28,75.97,77.1199,75.91,76.5,51919,61.4912836098502,62.4220303127983,61.4427186892685,61.9202737416552,64143.8297991257,0.0,1.0
2016-01-29,76.99,77.95,75.89,76.1,140677,62.316887259739,63.093925989046,61.426530382408,61.5965076044439,173800.757808348,0.0,1.0
2016-02-01,76.28,76.98,75.86,76.41,77274,61.742202366189,62.3087931063087,61.4022479221171,61.8474263607826,95468.9093375765,0.0,1.0
2016-02-02,76.27,76.66,74.66,75.64,62128,61.7341082127587,62.0497801965397,60.4309495104833,61.2241765466509,76756.6374113538,0.0,1.0
2016-02-03,75.83,77.425,74.77,76.58,90282,61.3779654618263,62.6689829339562,60.5199851982164,61.9850269690974,111539.768522596,0.0,1.0
2016-02-04,76.1,77.05,75.52,75.92,43561,61.5965076044439,62.3654521803207,61.1270467054876,61.4508128426988,53817.858007275,0.0,1.0
2016-02-05,74.62,77.07,73.89,75.79,75776,60.3985728967622,62.3816404871812,59.8076996963516,61.3455888481052,93618.1907752181,0.0,1.0
2016-02-08,74.91,75.25,71.51,73.97,96868,60.6333033462404,60.90850456287,57.8812911799446,59.8724529237939,119676.50580677,0.0,1.0
2016-02-09,74.27,75.51,72.65,74.01,56750,60.1152775267023,61.1189525520573,58.8040246709967,59.904829537515,70112.3353897491,0.0,1.0
2016-02-10,75.06,75.46,73.8,74.48,65523,60.7547156476946,61.0784817849059,59.7348523154791,60.2852547487383,80951.0229381943,0.0,1.0
2016-02-11,77.06,77.33,73.57,74.16,63332,62.3735463337509,62.5920884763685,59.5486867865826,60.0262418389692,78244.1308353056,0.0,1.0
2016-02-12,75.88,77.43,75.61,77.03,75117,61.4184362289777,62.6730300106714,61.1998940863601,62.3492638734601,92804.0228629389,0.0,1.0
2016-02-16,76.1,76.64,74.06,76.64,36771,61.5965076044439,62.0335918896791,59.9453003046664,62.0335918896791,45429.0869535941,0.0,1.0
2016-02-17,77.06,78.07,76.37,76.41,33815,62.3735463337509,63.1910558302094,61.8150497470615,61.8474263607826,41777.0682150549,0.0,1.0
2016-02-18,77.61,78.341,76.66,77.06,49230,62.8187247724164,63.41040738817,62.0497801965397,62.3735463337509,60821.6787883233,0.0,1.0
2016-02-19,77.12,78.09,75.88,77.63,157384,62.4221112543326,63.20724413707,61.4184362289777,62.834913079277,194441.582255159,0.0,1.0
2016-02-22,77.98,78.16,77.04,77.9,58666,63.1182084493369,63.2639032110819,62.3573580268904,63.0534552218946,72479.4760876655,0.0,1.0
2016-02-23,78.06,79.1,77.63,77.74,69892,63.1829616767791,64.0247536335284,62.834913079277,62.9239487670101,86348.7461684642,0.0,1.0
2016-02-24,78.68,78.78,75.8001,77.66,72593,63.6847991894566,63.7657407237594,61.3537639430698,62.8591955395678,89685.7226951199,0.0,1.0
2016-02-25,73.13,76.67,72.6911,76.67,93938,59.1925440356502,62.05787434997,58.8372916415952,62.05787434997,116056.609019247,0.0,1.0
2016-02-26,70.94,72.97,70.28,72.97,125948,57.4199244344185,59.0630375807657,56.8857103080199,59.0630375807657,155603.672558029,0.0,1.0
2016-02-29,71.94,72.83,70.22,70.49,137179,58.2293397774467,58.9497194327418,56.8371453874382,57.0556875300558,169479.119937099,0.0,1.0
2016-03-01,74.04,74.2245,71.01,72.09,128479,59.9291119978059,60.0784491285946,57.4765835084305,58.3507520789009,158730.620943428,0.0,1.0
2016-03-02,73.58,74.11,71.71,74.11,101475,59.5567809400129,59.9857710718178,58.0431742485502,59.9857710718178,125368.268434798,0.0,1.0
2016-03-03,72.14,74.65,72.02,73.44,114523,58.3912228460523,60.4228553570531,58.2940930048889,59.443462791989,141488.546005995,0.0,1.0
2016-03-04,73.11,74.28,71.99,71.99,53789,59.1763557287897,60.1233716801326,58.2698105445981,58.2698105445981,66454.1393529376,0.0,1.0
2016-03-07,72.94,73.94,72.37,72.9,87290,59.0387551204749,59.848170463503,58.5773883749488,59.0063785067537,107843.273236497,0.0,1.0
2016-03-08,73.58,74.2,72.31,72.37,70212,59.5567809400129,60.0586184526904,58.5288234543671,58.5773883749488,86744.0932578866,0.0,1.0
2016-03-09,73.11,74.46,72.45,73.79,76284,59.1763557287897,60.2690664418777,58.6421416023911,59.7267581620488,94245.804279676,0.0,1.0
2016-03-10,73.21,74.22,71.72,73.24,77056,59.2572972630925,60.0748067595509,58.0512684019805,59.2815797233833,95199.5791329075,0.0,1.0
2016-03-11,73.69,74.1399,72.85,73.6,52877,59.645816627746,60.0099725905744,58.9659077396023,59.5729692468735,65327.4001480839,0.0,1.0
2016-03-14,72.38,73.58,72.28,73.32,61295,58.5854825283791,59.5567809400129,58.5045409940763,59.3463329508256,75727.4995192012,0.0,1.0
2016-03-15,72.88,73.42,71.92,72.32,98597,58.9901901998932,59.4272744851284,58.2131514705861,58.5369176077974,121812.615549305,0.0,1.0
2016-03-16,72.81,74.02,72.392,72.56,56865,58.9335311258812,59.9129236909453,58.5951955124954,58.7311772901242,70254.4132500103,0.0,1.0
2016-03-17,73.68,73.85,71.53,72.5,66024,59.6377224743157,59.7753230826305,57.8974794868052,58.6826123695425,81569.9882250713,0.0,1.0
2016-03-18,72.68,74.58,71.85,74.1,225724,58.8283071312876,60.3661962830411,58.1564923965742,59.9776769183875,278872.895039924,0.0,1.0
2016-03-21,72.52,73.44,70.95,72.52,140281,58.698800676403,59.443462791989,57.4280185878488,58.698800676403,173311.515785188,0.0,1.0
2016-03-22,72.18,73.485,71.6,72.14,66399,58.4235994597735,59.4798864824252,57.9541385608171,58.3912228460523,82033.2855954881,0.0,1.0
2016-03-23,72.37,73.0499,71.52,71.95,89753,58.5773883749488,59.1277098666737,57.8893853333749,58.237433930877,110886.210365395,0.0,1.0
2016-03-24,72.9,73.04,71.54,72.04,127127,59.0063785067537,59.1196966547777,57.9055736402354,58.3102813117495,157060.279490619,0.0,1.0
2016-03-28,73.61,74.47,73.13,73.37,99539,59.5810634003037,60.277160595308,59.1925440356502,59.386803717977,122976.418543793,0.0,1.0
2016-03-29,75.43,75.49,73.28,73.28,64931,61.313212234384,61.3619831840601,59.5655865376596,59.5655865376596,79880.7492140068,0.32,1.0
2016-03-30,76.13,76.9999,74.72,75.31,116478,61.8822066472711,62.5893041326574,60.7360893298843,61.215670335032,143295.958894042,0.0,1.0
2016-03-31,75.83,76.68,75.0701,75.88,104324,61.6383518988909,62.329273685968,61.020667821244,61.6789943569543,128343.615237745,0.0,1.0
2016-04-01,77.8,77.8,74.795,75.47,119122,63.2396647465873,63.2396647465873,60.7970530169794,61.3457262008347,146548.714910765,0.0,1.0
2016-04-04,76.31,77.8,76.27,77.7,83897,62.0285194962992,63.2396647465873,61.9960055298485,63.1583798304606,103213.491503404,0.0,1.0
2016-04-05,74.79,76.4,74.495,76.08,141889,60.792988771173,62.1016759208132,60.5531982685992,61.8415641892077,174557.60153434,0.0,1.0
2016-04-06,74.39,74.8,73.27,74.29,124665,60.4678491066662,60.8011172627857,59.5574580460469,60.3865641905394,153367.938284704,0.0,1.0
2016-04-07,73.4,74.25,72.99,74.15,116254,59.6631284370116,60.3540502240887,59.3298602808921,60.272765307962,143020.385010629,0.0,1.0
2016-04-08,73.6,75.42,73.15,73.83,58261,59.8256982692651,61.3050837427714,59.4599161466948,60.0126535763565,71675.0447391422,0.0,1.0
2016-04-11,72.08,74.94,71.81,73.72,107357,58.590167544139,60.9149161453631,58.3706982705968,59.9232401686171,132074.934828789,0.0,1.0
2016-04-12,71.59,72.81,69.7101,71.9,65507,58.191871455118,59.183547431864,56.6637963168518,58.4438546951109,80589.3677713564,0.0,1.0
2016-04-13,71.74,73.171,70.975,71.76,88451,58.3137988293081,59.4769859790815,57.6919692209387,58.3300558125335,108816.006972449,0.0,1.0
2016-04-14,71.79,72.482,71.15,71.87,55993,58.3544412873715,58.9169329069684,57.8342178241605,58.4194692202728,68884.8591695781,0.0,1.0
2016-04-15,72.5,72.75,71.18,71.89,91530,58.9315641918712,59.134776482188,57.8586032989985,58.4357262034982,112603.917628837,0.0,1.0
2016-04-18,72.32,72.81,71.88,72.0,70060,58.7852513428431,59.183547431864,58.4275977118855,58.5251396112376,86190.6529998507,0.0,1.0
2016-04-19,72.71,72.82,71.5901,72.11,48145,59.1022625157373,59.1916759234767,58.1919527400342,58.614553018977,59229.9313256896,0.0,1.0
2016-04-20,71.94,73.12,71.68,72.41,63595,58.4763686615615,59.4355306718568,58.2650278796321,58.8584077673571,78237.147837932,0.0,1.0
2016-04-21,70.94,72.21,70.94,72.0,93200,57.6635195002943,58.6958379351037,57.6635195002943,58.5251396112376,114658.419348931,0.0,1.0
2016-04-22,71.8,71.83,70.88,70.88,76006,58.3625697789841,58.3869552538222,57.6147485506183,57.6147485506183,93505.6633158245,0.0,1.0
2016-04-25,71.65,72.26,71.36,71.56,57660,58.2406424047941,58.736480393167,58.0049161480266,58.16748598028,70935.6701680187,0.0,1.0
2016-04-26,72.36,72.95,71.48,71.81,79306,58.8177653092938,59.2973463144414,58.1024580473786,58.3706982705968,97565.4571339732,0.0,1.0
2016-04-27,72.57,73.09,71.21,72.56,71118,58.9884636331599,59.4111451970188,57.8829887738365,58.9803351415472,87492.2475027603,0.0,1.0
2016-04-28,72.0,73.58,71.5,72.51,79087,58.5251396112376,59.8094412860397,58.118715030604,58.9396926834838,97296.0344533143,0.0,1.0
2016-04-29,71.91,73.0,71.0,72.25,83692,58.4519831867235,59.3379887725048,57.7122904499704,58.7283519015544,102961.292190458,0.0,1.0
2016-05-02,73.77,73.93,70.1801,71.86,88358,59.9638826266805,60.0939384924833,57.0458354226474,58.4113407286602,108701.594601211,0.0,1.0
2016-05-03,73.01,74.07,71.99,73.6,89194,59.3461172641174,60.2077373750606,58.5170111196249,59.8256982692651,109730.075701808,0.0,1.0
2016-05-04,73.9,74.25,70.25,72.76,74863,60.0695530176452,60.3540502240887,57.10265357902,59.1429049738006,92099.4983660838,0.0,1.0
2016-05-05,73.25,74.13,73.09,73.88,67805,59.5412010628216,60.2565083247367,59.4111451970188,60.0532960344199,83416.460557449,0.0,1.0
2016-05-06,73.04,73.05,72.3001,73.0,57773,59.3705027389555,59.3786312305681,58.7690756445339,59.3379887725048,71074.6873502766,0.0,1.0
2016-05-09,73.88,74.25,72.71,72.71,48766,60.0532960344199,60.3540502240887,59.1022625157373,59.1022625157373,59993.9107078322,0.0,1.0
2016-05-10,74.7,75.01,72.81,73.97,50145,60.719832346659,60.9718155866518,59.183547431864,60.1264524589339,61690.412427598,0.0,1.0
2016-05-11,74.0,75.0999,73.66,74.42,64666,60.150837933772,61.0448907262497,59.8744692189411,60.4922345815042,79554.7354680038,0.0,1.0
2016-05-12,74.3,74.575,73.37,73.89,40894,60.3946926821521,60.6182262015006,59.6387429621736,60.0614245260326,50309.4570907208,0.0,1.0
2016-05-13,73.7,74.53,73.53,74.0,51246,59.9069831853918,60.5816479892436,59.7687988279764,60.150837933772,63044.9072741986,0.0,1.0
2016-05-16,74.47,74.84,73.36,73.94,49602,60.5328770395675,60.8336312292364,59.6306144705609,60.1020669840959,61022.3918084299,0.0,1.0
2016-05-17,72.3,74.21,71.94,73.32,82713,58.7689943596177,60.3215362576381,58.4763686615615,59.5981005041103,101756.886691074,0.0,1.0
2016-05-18,71.99,72.99,71.51,72.1,49961,58.5170111196249,59.3298602808921,58.1268435222167,58.6064245273643,61464.0481662225,0.0,1.0
2016-05-19,70.98,72.71,70.56,71.91,46443,57.696033466745,59.1022625157373,57.3546368190128,58.4519831867235,57136.0619079656,0.0,1.0
2016-05-20,72.08,72.39,71.18,71.18,50739,58.590167544139,58.8421507841318,57.8586032989985,57.8586032989985,62421.1753148648,0.0,1.0
2016-05-23,71.32,72.7999,71.2,71.67,37817,57.9724021815759,59.1753376553352,57.8748602822238,58.2568993880194,46524.0069154347,0.0,1.0
2016-05-24,72.78,72.88,71.055,71.055,47852,59.159161957026,59.2404468731527,57.7569971538401,57.7569971538401,58869.47084426,0.0,1.0
2016-05-25,72.32,72.8,71.88,72.68,32900,58.7852513428431,59.1754189402513,58.4275977118855,59.0778770408993,40474.9141263929,0.0,1.0
2016-05-26,73.18,73.43,71.82,72.64,21101,59.4843016215329,59.6875139118497,58.3788267622095,59.0453630744486,25959.3058656844,0.0,1.0
2016-05-27,73.85,74.21,73.0,73.44,36258,60.0289105595819,60.3215362576381,59.3379887725048,59.6956424034623,44606.0618964971,0.0,1.0
2016-05-31,74.49,74.845,73.37,73.85,73155,60.5491340227929,60.8376954750427,59.6387429621736,60.0289105595819,89998.247505054,0.0,1.0
2016-06-01,72.57,74.19,71.94,74.07,59557,58.9884636331599,60.3052792744127,58.4763686615615,60.2077373750606,73269.4364931789,0.0,1.0
2016-06-02,73.2,73.37,71.92,72.02,45167,59.5005586047582,59.6387429621736,58.4601116783362,58.5413965944629,55566.2749649481,0.0,1.0
2016-06-03,73.54,74.015,72.88,72.88,38917,59.776927319589,60.163030671191,59.2404468731527,59.2404468731527,47877.2715214844,0.0,1.0
2016-06-06,73.92,74.27,72.75,73.83,24698,60.0858100008706,60.3703072073141,59.134776482188,60.0126535763565,30384.4811274667,0.0,1.0
2016-06-07,73.98,75.05,73.79,74.02,47552,60.1345809505466,61.0043295531025,59.9801396099058,60.1670949169973,58500.3986789738,0.0,1.0
2016-06-08,74.24,75.14,73.42,74.12,81496,60.3459217324761,61.0774859776165,59.679385420237,60.248379833124,100259.683940563,0.0,1.0
2016-06-09,74.16,74.5,73.47,74.1,54276,60.2808937995747,60.5572625144055,59.7200278783003,60.2321228498987,66772.5361435898,0.0,1.0
2016-06-10,73.58,74.53,73.02,73.85,58651,59.8094412860397,60.5816479892436,59.3542457557301,60.0289105595819,72154.8385540144,0.0,1.0
2016-06-13,74.3,74.9,73.13,73.31,44177,60.3946926821521,60.8824021789124,59.4436591634695,59.5899720124976,54348.3368195034,0.0,1.0
2016-06-14,75.55,75.97,74.24,74.24,59530,61.4107541337361,61.7521507814683,60.3459217324761,60.3459217324761,73236.2199983031,0.0,1.0
2016-06-15,74.42,76.49,74.35,75.8,34015,60.4922345815042,62.1748323453272,60.4353351402155,61.6139664240529,41846.6323407069,0.0,1.0
2016-06-16,76.51,76.51,73.75,74.22,85303,62.1910893285526,62.1910893285526,59.9476256434552,60.3296647492507,104943.209718046,0.0,1.0
2016-06-17,74.14,76.41,73.5,76.41,183125,60.2646368163494,62.1098044124259,59.7444133531384,62.1098044124259,225287.800893487,0.0,1.0
2016-06-20,75.66,76.06,74.0,74.33,73234,61.5001675414755,61.8253072059824,60.150837933772,60.4190781569901,90095.4365085794,0.0,1.0
2016-06-21,76.84,77.03,75.5,76.0,77385,62.4593295517708,62.6137708924115,61.3701116756727,61.7765362563063,95202.1650355902,0.0,1.0
2016-06-22,76.86,78.92,75.695,77.61,90393,62.4755865349961,64.1500558072065,61.5286172621198,63.0852234059465,111205.134122402,0.0,1.0
2016-06-23,79.09,79.61,77.43,77.43,88557,64.2882401646219,64.7109217284809,62.9389105569184,62.9389105569184,108946.412470851,0.0,1.0
2016-06-24,78.14,78.78,76.99,77.3,136540,63.5160334614181,64.0362569246291,62.5812569259608,62.8332401659537,167977.044827286,0.0,1.0
2016-06-27,76.25,78.31,76.0,77.55,132244,61.9797485466231,63.6542178188335,61.7765362563063,63.0364524562705,162691.931420386,0.0,1.0
2016-06-28,75.98,76.675,75.41,76.62,75787,62.0203910046865,62.5877004512284,61.5551156312636,62.542805459056,92845.2105302735,0.32,1.0
2016-06-29,76.72,76.96,76.3,76.57,101087,62.6244327175513,62.8203381379399,62.2815982318713,62.5019918298084,123839.758756433,0.0,1.0
2016-06-30,77.81,77.85,76.56,76.68,227062,63.5141698351494,63.5468207385475,62.4938291039589,62.5917818141532,278169.332384512,0.0,1.0
2016-07-01,78.48,78.5,76.54,77.69,89334,64.0610724670676,64.0773979187666,62.4775036522598,63.4162171249552,109441.382262281,0.0,1.0
2016-07-05,81.1,82.06,77.88,77.88,134379,66.199706639643,66.9833283211973,63.5713089160961,63.5713089160961,164625.153995377,0.0,1.0
2016-07-06,80.02,81.06,79.38,80.48,76250,65.3181322478943,66.1670557362449,64.7957177935248,65.6936176369725,93412.4230136219,0.0,1.0
2016-07-07,79.97,80.91,79.55,79.73,50786,65.2773186186467,66.044614848502,64.9344841329667,65.0814131982581,62216.9615104236,0.0,1.0
2016-07-08,80.43,81.27,79.72,79.99,80203,65.6528040077249,66.3384729790849,65.0732504724086,65.2936440703458,98255.1680388394,0.0,1.0
2016-07-11,81.47,81.67,80.26,80.46,96045,66.5017274960754,66.6649820130659,65.5140376682829,65.6772921852734,117662.900568437,0.0,1.0
2016-07-12,81.79,82.6,80.78,81.75,45783,66.7629347232602,67.4241155170716,65.9384994124582,66.7302838198621,56087.8814797724,0.0,1.0
2016-07-13,81.865,83.266,81.5801,82.26,45483,66.8241551671316,67.96775305865,66.5915991076786,67.1465828381878,55720.3571925057,0.0,1.0
2016-07-14,81.77,83.02,81.69,82.16,49269,66.7466092715611,67.7669500027517,66.6813074647649,67.0649555796926,60358.5136978116,0.0,1.0
2016-07-15,81.43,82.23,81.14,82.23,46269,66.4690765926773,67.1220946606392,66.2323575430411,67.1220946606392,56683.2708251445,0.0,1.0
2016-07-18,81.06,81.47,80.56,81.47,91601,66.1670557362449,66.5017274960754,65.7589194437687,66.5017274960754,112218.640793059,0.0,1.0
2016-07-19,80.59,81.54,80.55,81.06,33593,65.7834076213172,66.5588665770221,65.7507567179191,66.1670557362449,41154.1446071685,0.0,1.0
2016-07-20,80.66,81.32,80.39,80.87,53183,65.8405467022639,66.3792866083325,65.6201531043267,66.0119639451039,65153.4805656846,0.0,1.0
2016-07-21,78.7,80.98,78.02,80.61,141149,64.2406524357571,66.1017539294487,63.6855870779895,65.7997330730163,172918.952078029,0.0,1.0
2016-07-22,81.54,83.0,78.82,78.82,222270,66.5588665770221,67.7506245510526,64.3386051459514,64.3386051459514,272298.744435904,0.0,1.0
2016-07-25,80.49,81.315,79.95,81.17,58458,65.701780362822,66.3752052454078,65.2609931669477,66.2568457205897,71615.7826167909,0.0,1.0
2016-07-26,79.85,80.768,78.78,80.23,49751,65.1793659084524,65.9287041414388,64.3059542425533,65.4895494907344,60949.0027193535,0.0,1.0
2016-07-27,78.49,81.0,78.16,80.29,102049,64.0692351929171,66.1180793811477,63.7998652398828,65.5385258458315,125018.286637601,0.0,1.0
2016-07-28,73.81,79.91,73.55,77.42,128036,60.2490794953397,65.2283422635496,60.036848623252,63.195823527018,156854.465481601,0.0,1.0
2016-07-29,73.52,75.0,72.65,73.79,126571,60.0123604457035,61.2204438714331,59.3022032967949,60.2327540436406,155059.721878782,0.0,1.0
2016-08-01,72.42,73.31,72.18,73.13,82647,59.1144606022558,59.8409432028635,58.9185551818672,59.694014137572,101249.265899106,0.0,1.0
2016-08-02,70.24,72.47,70.14,72.47,89995,57.3349863670595,59.1552742315034,57.2533591085642,59.1552742315034,110251.160775225,0.0,1.0
2016-08-03,70.66,70.746,69.98,70.46,97098,57.6778208527395,57.7480202950454,57.1227554949718,57.514566335749,118952.910816743,0.0,1.0
2016-08-04,70.38,74.15,69.88,70.67,67777,57.4492645289528,60.5266121742235,57.0411282364766,57.685983578589,83032.3120602524,0.0,1.0
2016-08-05,68.44,71.6906,68.295,70.72,77134,55.8656957141451,58.5190713787915,55.747336189327,57.7267972078366,94495.394580101,0.0,1.0
2016-08-08,67.3,68.71,66.57,68.69,102040,54.9351449672993,56.0860893120822,54.339265980284,56.0697638603832,125007.260908983,0.0,1.0
2016-08-09,66.98,67.66,66.55,67.66,77595,54.6739377401145,55.2290030978822,54.322940528585,55.2290030978822,95060.1569015343,0.0,1.0
2016-08-10,65.58,66.95,65.195,66.88,149680,53.5311561211811,54.6494495625659,53.2168911759744,54.5923104816193,183370.117726937,0.0,1.0
2016-08-11,65.03,65.96,64.62,65.96,106783,53.0822061994572,53.841339703463,52.7475344396267,53.841339703463,130817.81989067,0.0,1.0
2016-08-12,65.09,65.95,64.36,64.73,78627,53.1311825545544,53.8331769776135,52.5353035675391,52.8373244239715,96324.4404497317,0.0,1.0
2016-08-15,63.97,65.0,63.75,64.88,71103,52.2169572594077,53.0577180219087,52.0373772907181,52.9597653117144,87106.9313250826,0.0,1.0
2016-08-16,63.4,64.29,62.83,63.92,75382,51.7516818859848,52.4781644865924,51.2864065125619,52.17614363016,92349.0527424634,0.0,1.0
2016-08-17,63.55,63.66,62.7,63.11,87611,51.8741227737276,51.9639127580724,51.1802910765181,51.5149628363486,107330.567772412,0.0,1.0
2016-08-18,64.27,64.3,63.235,63.42,94974,52.4618390348934,52.486327212442,51.6169969094676,51.7680073376838,116350.838862895,0.0,1.0
2016-08-19,63.99,64.726,62.935,64.24,132726,52.2332827111067,52.8340593336317,51.3721151339819,52.4373508573448,162600.095172537,0.0,1.0
2016-08-22,64.23,64.705,63.27,63.48,92565,52.4291881314953,52.8169176093477,51.645566449941,51.816983692781,113399.618836143,0.0,1.0
2016-08-23,64.97,65.16,64.56,64.56,99736,53.0332298443601,53.1883216355011,52.6985580845296,52.6985580845296,122184.674382775,0.0,1.0
2016-08-24,65.08,65.3,64.8,64.97,62087,53.1230198287049,53.3025997973944,52.8944635049182,53.0332298443601,76061.6014117605,0.0,1.0
2016-08-25,65.49,65.61,64.66,65.07,63289,53.4576915885354,53.5556442987297,52.7801853430248,53.1148571028553,77534.1487227424,0.0,1.0
2016-08-26,65.0,66.34,64.67,65.5,37836,53.0577180219087,54.151523285745,52.7883480688744,53.4658543143849,46352.1631100773,0.0,1.0
2016-08-29,65.66,65.74,64.62,65.3,65173,53.5964579279773,53.6617597347735,52.7475344396267,53.3025997973944,79842.2012467774,0.0,1.0
2016-08-30,65.17,66.15,65.0,65.54,51185,53.1964843613506,53.996431494604,53.0577180219087,53.498505217783,62705.7688124883,0.0,1.0
2016-08-31,65.34,66.23,64.81,65.0,111443,53.3352507007925,54.0617333014002,52.9026262307677,53.0577180219087,136526.697152879,0.0,1.0
2016-09-01,64.98,65.44,64.8,65.31,97147,53.0413925702096,53.4168779592877,52.8944635049182,53.3107625232439,119012.939783663,0.0,1.0
2016-09-02,65.31,65.775,64.82,65.36,71469,53.3107625232439,53.6903292752468,52.9107889566172,53.3515761524916,87555.3109555481,0.0,1.0
2016-09-06,65.17,65.57,64.73,65.57,55056,53.1964843613506,53.5229933953316,52.8373244239715,53.5229933953316,67448.0571991864,0.0,1.0
2016-09-07,66.12,66.23,64.96,65.15,85915,53.9719433170554,54.0617333014002,53.0250671185106,53.1801589096515,105252.830468398,0.0,1.0
2016-09-08,66.24,66.45,65.58,66.19,49264,54.0698960272497,54.2413132700897,53.5311561211811,54.0290823980021,60352.3882930238,0.0,1.0
2016-09-09,65.03,66.12,65.0,65.86,68439,53.0822061994572,53.9719433170554,53.0577180219087,53.7597124449678,83843.3156541544,0.0,1.0
2016-09-12,67.08,67.19,64.49,64.7,121575,54.7555649986097,54.8453549829545,52.6414190035829,52.8128362464229,148939.217414834,0.0,1.0
2016-09-13,65.58,66.8,65.0,66.6,95143,53.5311561211811,54.5270086748231,53.0577180219087,54.3637541578326,116557.877544722,0.0,1.0
2016-09-14,65.39,66.02,65.06,65.36,62726,53.3760643300401,53.8903160585602,53.1066943770058,53.3515761524916,76844.4281436386,0.0,1.0
2016-09-15,65.56,66.16,65.18,65.43,74842,53.514830669482,54.0045942204535,53.2046470872001,53.4087152334382,91687.5090253835,0.0,1.0
2016-09-16,65.47,65.96,65.0,65.67,316953,53.4413661368363,53.841339703463,53.0577180219087,53.6046206538268,388293.084740151,0.0,1.0
2016-09-19,67.56,67.79,65.28,65.99,84786,55.1473758393869,55.335118533926,53.2862743456954,53.8658278810116,103869.714067317,0.0,1.0
2016-09-20,67.04,68.13,67.03,67.91,118078,54.7229140952117,55.6126512128098,54.7147513693621,55.4330712441203,144655.109306261,0.0,1.0
2016-09-21,66.87,68.2,65.59,67.28,94901,54.5841477557697,55.6697902937565,53.5393188470306,54.9188195156002,116261.407952993,0.0,1.0
2016-09-22,67.45,67.51,66.33,67.13,72066,55.0575858550422,55.1065622101393,54.1433605598954,54.7963786278574,88286.6842872087,0.0,1.0
2016-09-23,67.85,69.315,66.78,67.48,47903,55.3840948890231,56.5799342259785,54.510683223124,55.0820740325907,58685.0531097905,0.0,1.0
2016-09-26,66.92,67.72,66.86,67.45,47355,54.6249613850174,55.2779794529793,54.5759850299202,55.0575858550422,58013.70874505,0.0,1.0
2016-09-27,67.15,67.69,66.41,67.09,62763,54.8127040795564,55.2534912754307,54.2086623666916,54.7637277244593,76889.7561390682,0.0,1.0
2016-09-28,66.78,67.08,66.17,67.08,60074,54.7882159020078,55.0343444550267,54.2877545108694,55.0343444550267,73222.7113796743,0.34,1.0
2016-09-29,66.14,66.83,65.91,66.37,60390,54.2631416555675,54.829237327511,54.074443098253,54.451840212882,73607.875956629,0.0,1.0
2016-09-30,65.04,66.77,65.0,66.25,103532,53.3606702944982,54.7800116169072,53.3278531540957,54.3533887916745,126192.591712895,0.0,1.0
2016-10-03,66.12,66.33,64.89,65.15,88140,54.2467330853663,54.4190230724795,53.2376060179888,53.4509174306051,107431.663964518,0.0,1.0
2016-10-04,65.62,66.19,65.0,66.13,58627,53.8365188303348,54.3041630810707,53.3278531540957,54.2549373704669,71458.9989022898,0.0,1.0
2016-10-05,66.03,66.31,65.01,65.83,83309,54.1728945194606,54.4026145022782,53.3360574391963,54.008808817448,101543.277663037,0.0,1.0
2016-10-06,65.29,66.14,65.0101,66.14,57958,53.565777422014,54.2631416555675,53.3361394820473,54.2631416555675,70643.5713643699,0.0,1.0
2016-10-07,65.42,65.83,64.82,65.49,58782,53.6724331283222,54.008808817448,53.1801760222843,53.7298631240266,71647.9245650366,0.0,1.0
2016-10-10,67.42,67.51,65.305,65.39,77361,55.3132901484482,55.3871287143538,53.5780838496649,53.6478202730203,94293.407714535,0.0,1.0
2016-10-11,66.58,67.9023,66.37,67.39,57436,54.6241301999952,55.7089828188516,54.451840212882,55.2886772931463,70007.3184872486,0.0,1.0
2016-10-12,66.49,67.08,66.24,66.78,72357,54.5502916340896,55.0343444550267,54.3451845065738,54.7882159020078,88194.1559959232,0.0,1.0
2016-10-13,65.21,66.49,65.06,66.49,48888,53.5001431412089,54.5502916340896,53.3770788646995,54.5502916340896,59588.3729055751,0.0,1.0
2016-10-14,65.13,65.74,65.0,65.34,41082,53.4345088604039,53.9349702515423,53.3278531540957,53.6067988475171,50073.8327545989,0.0,1.0
2016-10-17,65.62,65.8,64.69,65.24,48319,53.8365188303348,53.9841959621461,53.0735203159762,53.5247559965108,58894.8328920078,0.0,1.0
2016-10-18,65.72,66.38,65.65,65.85,37167,53.9185616813411,54.4600444979826,53.8611316856366,54.0252173876492,45301.9361761885,0.0,1.0
2016-10-19,65.79,66.055,65.3,65.48,42735,53.9759916770455,54.1934052322122,53.5739817071146,53.7216588389259,52088.63353215,0.0,1.0
2016-10-20,65.62,65.8,65.27,65.58,42003,53.8365188303348,53.9841959621461,53.5493688518127,53.8037016899322,51196.4168538878,0.0,1.0
2016-10-21,65.69,66.0,64.83,65.2,36696,53.8939488260392,54.1482816641587,53.188380307385,53.4919388561083,44727.8459364871,0.0,1.0
2016-10-24,66.23,66.89,65.83,66.17,29462,54.3369802214732,54.8784630381148,54.008808817448,54.2877545108694,35910.5024248088,0.0,1.0
2016-10-25,65.93,66.77,65.8,66.32,47750,54.0908516684543,54.7800116169072,53.9841959621461,54.4108187873789,58201.2928784407,0.0,1.0
2016-10-26,65.62,66.05,65.28,65.78,38340,53.8365188303348,54.1893030896618,53.5575731369133,53.9677873919448,46731.6768368464,0.0,1.0
2016-10-27,67.12,69.44,65.7,68.25,120006,55.0671615954293,56.9705557387755,53.9021531111398,55.9942458118005,146272.342474768,0.0,1.0
2016-10-28,66.6,70.23,66.28,67.3,42526,54.6405387701965,57.6186942617252,54.3780016469763,55.2148387272406,51833.8886062527,0.0,1.0
2016-10-31,67.64,67.83,66.15,66.37,102965,55.493784420662,55.649665837574,54.2713459406682,54.451840212882,125501.489449815,0.0,1.0
2016-11-01,66.93,67.44,66.07,67.44,69531,54.9112801785173,55.3296987186494,54.2057116598631,55.3296987186494,84749.6145577143,0.0,1.0
2016-11-02,65.5,66.6,64.63,65.45,99487,53.7380674091272,54.6405387701965,53.0242946053724,53.697045983624,121262.241352826,0.0,1.0
2016-11-03,65.24,66.2999,65.11,65.38,56491,53.5247559965108,54.3943281743266,53.4181002902026,53.6396159879196,68855.481382115,0.0,1.0
2016-11-04,66.59,66.82,65.32,65.38,46561,54.6323344850959,54.8210330424104,53.5903902773158,53.6396159879196,56752.0502138864,0.0,1.0
2016-11-07,66.89,67.41,66.59,67.32,66567,54.8784630381148,55.3050858633475,54.6323344850959,55.2312472974419,81136.8683358986,0.0,1.0
2016-11-08,66.82,67.56,65.54,66.66,62726,54.8210330424104,55.428150139857,53.7708845495297,54.6897644808003,76455.1685255093,0.0,1.0
2016-11-09,67.73,67.965,66.0634,66.62,53583,55.5676229865677,55.7604236864325,54.2002968316967,54.6569473403978,65310.9921739369,0.0,1.0
2016-11-10,67.21,68.0,65.39,68.0,91636,55.1410001613349,55.7891386842847,53.6478202730203,55.7891386842847,111692.851815891,0.0,1.0
2016-11-11,69.09,70.01,67.15,67.15,64469,56.6834057602534,57.4381999895114,55.0917744507312,55.0917744507312,78579.6680749779,0.0,1.0
2016-11-14,68.91,69.97,68.161,69.45,73983,56.5357286284421,57.4053828491088,55.9212276744049,56.9787600238761,90176.0471418989,0.0,1.0
2016-11-15,68.31,69.445,68.16,69.01,78399,56.0434715224043,56.9746578813258,55.9204072458948,56.6177714794484,95558.6002173166,0.0,1.0
2016-11-16,69.39,69.47,68.32,68.32,48791,56.9295343132723,56.9951685940773,56.0516758075049,56.0516758075049,59470.1420069529,0.0,1.0
2016-11-17,69.21,70.055,69.0,69.34,37693,56.781857181461,57.4751192724642,56.6095671943477,56.8885128877692,45943.064554284,0.0,1.0
2016-11-18,70.35,70.43,68.935,69.13,51154,57.7171456829328,57.7827799637378,56.5562393411936,56.7162229006559,62350.3442074085,0.0,1.0
2016-11-21,71.82,71.83,69.417,70.18,38288,58.9231755927254,58.931379877826,56.951685883044,57.5776728362221,46668.295324183,0.0,1.0
2016-11-22,73.28,73.57,71.56,71.56,55119,60.1210012174174,60.3589254853357,58.709864180109,58.709864180109,67183.1845479952,0.0,1.0
2016-11-23,73.72,74.17,73.01,73.02,39169,60.4819897618451,60.8511825913735,59.8994855197004,59.907689804801,47742.1244137308,0.0,1.0
2016-11-25,74.14,74.72,73.3599,73.76,22425,60.8265697360716,61.3024182719082,60.1865534553714,60.5148069022477,27333.2773361054,0.0,1.0
2016-11-28,75.4,75.58,73.65,73.85,56910,61.860309658751,62.0079867905623,60.4245597661407,60.5886454681533,69366.1901091531,0.0,1.0
2016-11-29,74.02,76.1,73.71,75.19,52894,60.728118314864,62.4346096157951,60.4737854767445,61.6880196716378,64471.1871311465,0.0,1.0
2016-11-30,72.31,74.25,72.19,74.25,58157,59.3251855626563,60.9168168721785,59.2267341414487,60.9168168721785,70886.1275378319,0.0,1.0
2016-12-01,72.585,73.855,72.31,72.39,53405,59.5508034029236,60.5927476107036,59.3251855626563,59.3908198434613,65094.032380589,0.0,1.0
2016-12-02,72.725,73.97,72.33,72.33,39548,59.6656633943324,60.6870968893609,59.3415941328576,59.3415941328576,48204.0781310277,0.0,1.0
2016-12-05,74.58,74.64,72.21,73.14,45907,61.1875582804993,61.2367839911031,59.24314271165,60.0061412260086,55954.9058046194,0.0,1.0
2016-12-06,75.25,75.35,74.18,74.74,38642,61.7372453822415,61.8192882332478,60.8593868764741,61.3188268421094,47099.7771603918,0.0,1.0
2016-12-07,76.83,77.8,74.5,75.01,51099,63.0335224281411,63.8293380829022,61.1219239996943,61.5403425398264,62283.3060690145,0.0,1.0
2016-12-08,77.2,77.3,76.38,76.9,51842,63.3370809768644,63.4191238278707,62.6643295986127,63.0909524238455,63188.9303749555,0.0,1.0
2016-12-09,78.52,78.62,76.97,77.11,41076,64.4200466101476,64.5020894611539,63.1483824195499,63.2632424109587,50066.5195031378,0.0,1.0
2016-12-12,78.78,78.78,77.945,78.59,55925,64.633358022764,64.633358022764,63.9483002168614,64.477476605852,68165.5979942784,0.0,1.0
2016-12-13,78.64,79.48,78.27,79.0,58833,64.5184980313552,65.2076579798081,64.2149394826318,64.8138522949778,71710.0872024565,0.0,1.0
2016-12-14,77.12,79.44,76.73,78.81,47193,63.2714466960594,65.1748408394056,62.9514795771348,64.6579708780659,57522.3793677958,0.0,1.0
2016-12-15,77.88,78.54,77.0,77.03,58223,63.8949723637073,64.4364551803489,63.1729952748518,63.1976081301537,70966.5733039047,0.0,1.0
2016-12-16,77.41,78.24,77.07,78.21,283635,63.5093709639776,64.1903266273299,63.2304252705562,64.1657137720281,345715.679697938,0.0,1.0
2016-12-19,78.72,78.91,77.1,77.63,60036,64.5841323121602,64.7400137290722,63.2550381258581,63.6898652361915,73176.3941204202,0.0,1.0
2016-12-20,79.66,79.84,78.15,78.96,32977,65.3553351116194,65.5030122434308,64.1164880614243,64.7810351545753,40194.8489058081,0.0,1.0
2016-12-21,79.5,80.97,79.37,79.49,40916,65.2240665500093,66.430096459802,65.1174108437012,65.2158622649087,49871.4994641734,0.0,1.0
2016-12-22,78.78,79.63,78.61,79.6,29379,64.633358022764,65.3307222563175,64.4938851760533,65.3061094010156,35809.335779596,0.0,1.0
2016-12-23,81.89,82.11,78.4908,78.7,58042,67.1848906890599,67.3653849612738,64.3960900976537,64.5677237419589,70745.9568848263,0.0,1.0
2016-12-27,83.34,84.07,81.62,81.62,52892,68.3745120286513,68.9734248409973,66.9633749913429,66.9633749913429,64468.7493806594,0.0,1.0
2016-12-28,80.95,84.29,80.15,83.54,59744,66.6926335830221,69.4443741162809,66.0335340540979,68.8264683079144,72515.906782712,0.34,1.0
2016-12-29,81.56,81.87,80.25,80.83,34145,67.1951969738269,67.450598041285,66.1159214952134,66.5937686536835,41444.4234918268,0.0,1.0
2016-12-30,80.13,81.26,79.475,81.16,52886,66.0170565658748,66.9480346504803,65.477418826568,66.8656472093647,64191.8225446991,0.0,1.0
2017-01-03,83.79,87.82,80.15,80.22,118740,69.0324369107032,72.3526507876591,66.0335340540979,66.0912052628788,144123.908197965,0.0,1.0
2017-01-04,85.02,85.76,83.2,84.0,68840,70.0458024364242,70.6554695006792,68.5463510081216,69.2054505370458,83556.4244597264,0.0,1.0
2017-01-05,84.94,86.61,83.9301,85.22,56020,69.9798924835318,71.3557627501612,69.1478617157061,70.2105773186553,67995.8003810847,0.0,1.0
2017-01-06,82.38,84.98,82.31,84.98,36387,67.8707739909742,70.012847459978,67.8131027821934,70.012847459978,44165.7120397453,0.0,1.0
2017-01-09,81.85,82.5975,81.19,82.37,45154,67.4341205530619,68.0499666754005,66.8903634416994,67.8625352468627,54806.8970083452,0.0,1.0
2017-01-10,82.2,82.21,81.23,81.36,30055,67.7224765969663,67.7307153410778,66.9233184181456,67.0304220915958,36480.0746243038,0.0,1.0
2017-01-11,81.98,82.51,80.89,81.5,42378,67.5412242265121,67.9778776644244,66.6432011183528,67.1457645091575,51437.4514200216,0.0,1.0
2017-01-12,81.95,82.58,79.98,81.79,54344,67.5165079941774,68.0355488732053,65.8934754042015,67.3846880883926,65961.5097449067,0.0,1.0
2017-01-13,82.12,82.36,79.955,82.36,38218,67.6565666440738,67.8542965027511,65.8728785439226,67.8542965027511,46388.138146453,0.0,1.0
2017-01-17,81.56,82.23,80.6,82.23,46681,67.1951969738269,67.7471928293009,66.4042775391178,67.7471928293009,56660.3348373691,0.0,1.0
2017-01-18,79.87,81.81,79.39,81.81,59044,65.8028492189744,67.4011655766157,65.4073895016198,67.4011655766157,71666.2627222557,0.0,1.0
2017-01-19,79.1,79.87,77.95,79.87,62798,65.1684659223848,65.8028492189744,64.2210103495562,65.8028492189744,76222.7824407597,0.0,1.0
2017-01-20,80.05,80.57,78.88,78.88,43882,65.9511466129824,66.3795613067831,64.9872135519306,64.9872135519306,53262.9723727733,0.0,1.0
2017-01-23,80.19,80.3,79.22,80.05,27573,66.0664890305441,66.1571152157712,65.2673308517234,65.9511466129824,33467.4795413718,0.0,1.0
2017-01-24,80.28,80.9,79.1,80.3,43770,66.1406377275481,66.6514398624644,65.1684659223848,66.1571152157712,53127.0293231003,0.0,1.0
2017-01-25,79.91,80.79,79.67,80.79,37610,65.8358041954206,66.5608136772373,65.6380743367433,66.5608136772373,45650.1615910853,0.0,1.0
2017-01-26,79.41,79.75,78.83,79.72,26430,65.4238669898429,65.7039842896358,64.9460198313729,65.6792680573011,32080.1321683697,0.0,1.0
2017-01-27,80.23,80.28,78.74,78.8,35617,66.0994440069903,66.1406377275481,64.8718711343689,64.9213035990382,43231.1035732434,0.0,1.0
2017-01-30,79.29,80.11,78.56,79.72,51257,65.3250020605043,66.0005790776517,64.7235737403609,65.6792680573011,62214.5794382946,0.0,1.0
2017-01-31,80.29,80.73,79.23,79.23,70677,66.1488764716596,66.511381212568,65.275569595835,65.275569595835,85786.1332298095,0.0,1.0
2017-02-01,76.27,81.19,74.45,80.77,109317,62.8369013388153,66.8903634416994,61.3374499105126,66.5443361890142,132686.485366995,0.0,1.0
2017-02-02,77.08,77.35,75.59,76.17,64209,63.5042396118511,63.726685702863,62.2766667392297,62.7545138976998,77935.4221111936,0.0,1.0
2017-02-03,78.52,78.72,77.06,77.33,38520,64.6906187639147,64.8553936461458,63.487762123628,63.7102082146399,46754.6988696784,0.0,1.0
2017-02-06,76.38,78.52,75.98,78.52,34929,62.9275275240424,64.6906187639147,62.5979777595803,64.6906187639147,42396.0248395378,0.0,1.0
2017-02-07,76.81,77.01,75.31,75.95,50511,63.2817935208392,63.4465684030702,62.0459819041062,62.5732615272456,61309.101625294,0.0,1.0
2017-02-08,76.21,76.71,75.54,76.54,38603,62.787468874146,63.1994060797236,62.2354730186719,63.0593474298272,46855.4423797039,0.0,1.0
2017-02-09,77.3,77.86,75.77,75.77,34059,63.6854919823053,64.1468616525522,62.4249641332376,62.4249641332376,41340.0386501136,0.0,1.0
2017-02-10,79.33,79.56,74.51,77.7,48096,65.3579570369505,65.5474481515162,61.386882375182,64.0150417467674,58377.82961672,0.0,1.0
2017-02-13,79.5,79.9,78.81,79.6,44795,65.4980156868469,65.8275654513091,64.9295423431498,65.5804031279625,54371.1509830541,0.0,1.0
2017-02-14,79.44,79.71,77.68,79.25,53643,65.4485832221776,65.6710293131895,63.9985642585443,65.2920470840581,65110.6519072211,0.0,1.0
2017-02-15,79.34,79.75,78.62,79.06,44577,65.3661957810621,65.7039842896358,64.7730062050303,65.1355109459386,54106.5475470834,0.0,1.0
2017-02-16,81.1,81.23,79.04,79.04,83062,66.8162147446954,66.9233184181456,65.1190334577155,65.1190334577155,100818.764213739,0.0,1.0
2017-02-17,80.75,81.55,80.51,81.28,114818,66.5278587007911,67.1869582297153,66.3301288421138,66.9645121387034,139363.473904951,0.0,1.0
2017-02-21,81.26,81.51,80.75,81.38,98390,66.9480346504803,67.1540032532691,66.5278587007911,67.0468995798189,119423.541583272,0.0,1.0
2017-02-22,81.67,82.59,81.11,81.4,103815,67.2858231590539,68.0437876173168,66.824453488807,67.063377068042,126008.283051809,0.0,1.0
2017-02-23,76.2,81.85,75.93,80.15,86252,62.7792301300344,67.4341205530619,62.5567840390225,66.0335340540979,104690.713574961,0.0,1.0
2017-02-24,68.02,75.98,68.01,75.5,108592,56.039937446784,62.5979777595803,56.0316987026725,62.2025180422257,131806.496875808,0.0,1.0
2017-02-27,73.13,73.795,67.46,68.42,216408,60.2499356877876,60.7978121712059,55.578567776537,56.3694872112461,262671.102621738,0.0,1.0
2017-02-28,68.39,73.0,68.08,72.73,136953,56.3447709789115,60.1428320143374,56.0893699114533,59.9203859233255,166230.432873807,0.0,1.0
2017-03-01,70.21,70.94,68.84,69.24,75770,57.8442224072141,58.4456507273575,56.7155144639314,57.0450642283935,91967.9006582433,0.0,1.0
2017-03-02,68.28,70.54,68.03,70.23,49971,56.2541447936844,58.1161009628954,56.0481761908956,57.8606998954372,60653.6619215135,0.0,1.0
2017-03-03,66.71,68.1,66.59,67.91,53289,54.9606619681705,56.1058473996764,54.8617970388319,55.9493112615569,64680.9747680762,0.0,1.0
2017-03-06,68.3,68.685,66.05,66.47,79158,56.2706222819075,56.5878139302023,54.416904856808,54.7629321094933,96080.1779108515,0.0,1.0
2017-03-07,68.55,69.5,67.86,68.21,55415,56.4765908846963,57.2592715752939,55.9081175409992,56.1964735849035,67261.4651574047,0.0,1.0
2017-03-08,68.3,68.81,66.93,68.8,60587,56.2706222819075,56.6907982315967,55.1419143386247,56.6825594874851,73539.1209869471,0.0,1.0
2017-03-09,68.51,69.79,68.0,68.0,50209,56.4436359082501,57.4981951545289,56.0234599585609,56.0234599585609,60942.5409020686,0.0,1.0
2017-03-10,69.12,69.46,68.01,69.24,37490,56.9461992990548,57.2263165988476,56.0316987026725,57.0450642283935,45504.5083235785,0.0,1.0
2017-03-13,71.33,71.55,68.85,68.85,53282,58.7669617477081,58.9482141181622,56.7237532080429,56.7237532080429,64672.4783274715,0.0,1.0
2017-03-14,71.47,72.58,70.38,70.86,47950,58.8823041652698,59.7968047616522,57.9842810571105,58.3797407744651,58200.6181412534,0.0,1.0
2017-03-15,72.38,73.28,71.29,71.53,51821,59.6320298794211,60.3735168494609,58.7340067712619,58.9317366299391,62899.1497955765,0.0,1.0
2017-03-16,72.57,73.0,71.51,72.62,44380,59.7885660175406,60.1428320143374,58.915259141716,59.8297597380984,53867.4334329265,0.0,1.0
2017-03-17,73.93,74.11,69.9,72.32,230054,60.9090352167119,61.0573326107198,57.588821339756,59.5825974147518,279234.306691718,0.0,1.0
2017-03-20,73.49,74.96,72.72,73.99,46178,60.5465304758035,61.7576258602018,59.9121471792139,60.9584676813812,56049.8048910698,0.0,1.0
2017-03-21,72.05,73.78,71.875,73.78,39495,59.3601513237399,60.7854540550386,59.2159733017877,60.7854540550386,47938.131668171,0.0,1.0
2017-03-22,71.37,72.81,70.21,71.73,52928,58.7999167241543,59.9862958762179,57.8442224072141,59.0965115121702,64242.8011883265,0.0,1.0
2017-03-23,71.82,72.53,70.0,70.0,44164,59.1706602091742,59.7556110410944,57.6712087808715,57.6712087808715,53605.2575514142,0.0,1.0
2017-03-24,71.98,72.89,71.26,71.81,51546,59.302480114959,60.0522058291103,58.7092905389272,59.1624214650626,62565.3610575401,0.0,1.0
2017-03-27,70.92,71.75,70.575,70.95,40957,58.4291732391344,59.1129890003933,58.1449365672858,58.4538894714691,49712.6739772954,0.0,1.0
2017-03-28,71.65,74.66,70.19,70.36,40528,59.0306015592778,61.5104635368552,57.827744918991,57.9678035688874,49191.9635459586,0.0,1.0
2017-03-29,71.35,71.5,70.62,71.14,20039,59.063556535724,59.1877265915104,58.4592622642302,58.889718457623,24207.5271768508,0.34,1.0
2017-03-30,71.15,72.47,70.44,71.31,52524,58.8979964613421,59.9906929522623,58.3102581972866,59.0304445208476,63450.0802154254,0.0,1.0
2017-03-31,70.42,71.37,69.93,71.06,71150,58.2937021898484,59.0801125431622,57.8880800076129,58.8234944278703,85950.6741171182,0.0,1.0
2017-04-03,69.56,71.28,68.62,70.28,40347,57.5817938700065,59.0056105096903,56.8036615204118,58.1778101377811,48740.0119269623,0.0,1.0
2017-04-04,69.53,70.67,69.27,69.31,54024,57.5569598588492,58.5006522828257,57.3417317621528,57.3748437770291,65262.1112930877,0.0,1.0
2017-04-05,69.35,70.26,68.65,69.99,60774,57.4079557919055,58.1612541303429,56.8284955315691,57.9377480299274,73416.2511425684,0.0,1.0
2017-04-06,69.56,69.76,68.57,69.21,51520,57.5817938700065,57.7473539443883,56.7622715018163,57.2920637398382,62237.22741411,0.0,1.0
2017-04-07,70.13,70.29,69.15,69.64,71895,58.0536400819947,58.1860881415002,57.2423957175237,57.6480178997592,86850.6495523572,0.0,1.0
2017-04-10,70.67,71.15,69.65,70.788,37215,58.5006522828257,58.8979964613421,57.6562959034783,58.598332726711,44956.4910368033,0.0,1.0
2017-04-11,70.83,71.65,69.72,70.45,37915,58.6331003423312,59.3118966472968,57.7142419295119,58.3185362010057,45802.1055397124,0.0,1.0
2017-04-12,71.91,72.125,70.16,70.56,49014,59.5271247439932,59.7051018239536,58.078474093152,58.4095942419157,59209.9274936954,0.0,1.0
2017-04-13,69.95,72.08,69.91,72.08,41962,57.9046360150511,59.6678508072177,57.8715240001747,59.6678508072177,50690.9653872454,0.0,1.0
2017-04-17,71.76,71.85,70.01,70.01,28925,59.4029546882068,59.4774567216786,57.9543040373656,57.9543040373656,34941.9992809226,0.0,1.0
2017-04-18,71.47,72.0,70.71,71.5,47564,59.1628925803531,59.601626777465,58.5337642977021,59.1877265915104,57458.2974519552,0.0,1.0
2017-04-19,71.3,72.825,70.615,71.67,57580,59.0221665171285,60.2845620842901,58.4551232623707,59.3284526547349,69557.832967866,0.0,1.0
2017-04-20,70.67,71.91,69.94,71.51,60361,58.5006522828257,59.5271247439932,57.896358011332,59.1960045952295,72917.338585852,0.0,1.0
2017-04-21,71.16,71.5406,70.33,70.62,63238,58.9062744650612,59.2213352866099,58.2192001563766,58.4592622642302,76392.8141928085,0.0,1.0
2017-04-24,70.95,72.605,70.76,72.0,55534,58.7324363869603,60.1024460024701,58.5751543162975,59.601626777465,67086.2225779345,0.0,1.0
2017-04-25,71.96,72.55,71.53,71.56,69778,59.5685147625886,60.0569169820151,59.2125606026676,59.2373946138249,84293.2696914164,0.0,1.0
2017-04-26,73.13,73.99,71.67,71.67,126978,60.5370411977224,61.2489495175644,59.3284526547349,59.3284526547349,153392.054786275,0.0,1.0
2017-04-27,71.48,73.81,70.69,72.75,73352,59.1711705840722,61.0999454506207,58.5172082902639,60.2224770563969,88610.7357391266,0.0,1.0
2017-04-28,69.19,71.45,68.75,71.45,84045,57.2755077324,59.1463365729149,56.91127556876,59.1463365729149,101528.101281422,0.0,1.0
2017-05-01,67.55,69.48,66.94,69.48,65474,55.9179151224689,57.5155698402537,55.4129568956043,57.5155698402537,79093.9485192438,0.0,1.0
2017-05-02,69.15,69.23,67.02,68.03,70508,57.2423957175237,57.3086197472764,55.479180925357,56.3152593009853,85175.1248158787,0.0,1.0
2017-05-03,66.505,69.2,66.28,68.67,100790,55.0528637338237,57.2837857361191,54.8666086501442,56.8450515390072,121756.408211727,0.0,1.0
2017-05-04,65.1,66.68,63.46,66.68,87115,53.8898042112913,55.1977287989079,52.5322116013601,55.1977287989079,105236.724887038,0.0,1.0
2017-05-05,66.49,66.79,64.88,65.09,58556,55.0404467282451,55.2887868398179,53.7076881294712,53.8815262075722,70736.861189065,0.0,1.0
2017-05-08,66.43,67.2199,65.17,66.49,51034,54.9907787059306,55.6446582197016,53.9477502373249,55.0404467282451,61650.1293449474,0.0,1.0
2017-05-09,66.64,67.37,65.24,66.001,44975,55.1646167840315,55.7689110555252,54.0056962633586,54.6356523463815,54330.7318119099,0.0,1.0
2017-05-10,65.43,67.4899,65.04,66.09,53053,54.1629783340213,55.8681643201171,53.8401361889767,54.7093265794814,64089.123175481,0.0,1.0
2017-05-11,63.01,65.18,62.8673,65.18,53211,52.159701434001,53.956028241044,52.0415743209295,53.956028241044,64279.9904489947,0.0,1.0
2017-05-12,64.1,64.33,62.5,62.62,53604,53.062003839382,53.2523979249211,51.7375232443272,51.8368592889564,64754.7425913423,0.0,1.0
2017-05-15,64.11,65.24,64.09,64.37,61762,53.0702818431011,54.0056962633586,53.0537258356629,53.2855099397975,74609.7756123887,0.0,1.0
2017-05-16,63.52,64.5756,63.2823,64.5756,43963,52.5818796236747,53.4557056962621,52.3851114752718,53.4557056962621,53108.214844847,0.0,1.0
2017-05-17,61.89,62.75,61.7,62.49,83575,51.2325650174626,51.9444733373046,51.0752829467999,51.7292452406082,100960.331543755,0.0,1.0
2017-05-18,62.57,63.2,60.99,61.53,87336,51.7954692703609,52.3169835046637,50.4875446827443,50.9345568835753,105503.697465814,0.0,1.0
2017-05-19,63.39,64.19,62.33,62.51,185482,52.4742655753265,53.1365058728539,51.5967971811027,51.7458012480463,224066.09889798,0.0,1.0
2017-05-22,63.89,64.94,63.42,63.42,49769,52.8881657612811,53.7573561517858,52.4990995864837,52.4990995864837,60121.9831361188,0.0,1.0
2017-05-23,63.0,64.4,62.77,64.22,90326,52.1514234302819,53.3103439509548,51.9610293447427,53.1613398840111,109115.679413954,0.0,1.0
2017-05-24,63.35,63.67,62.75,62.85,49606,52.4411535604501,52.7060496794611,51.9444733373046,52.0272533744955,59925.0757590129,0.0,1.0
2017-05-25,63.87,64.11,63.29,63.9,27198,52.8716097538429,53.0702818431011,52.3914855381355,52.8964437650002,32855.747500174,0.0,1.0
2017-05-26,64.06,64.64,63.37,63.69,39777,53.0288918245057,53.509016040213,52.4577095678883,52.7226056868992,48051.4401174506,0.0,1.0
2017-05-30,63.74,64.0,63.35,63.9,45863,52.7639957054947,52.9792238021911,52.4411535604501,52.8964437650002,55403.4542098861,0.0,1.0
2017-05-31,65.44,65.61,63.58,63.78,60989,54.1712563377404,54.311982400965,52.6315476459892,52.7971077203711,73675.9755970333,0.0,1.0
2017-06-01,65.16,66.18,64.811,65.39,58307,53.9394722336058,54.7838286129532,53.6505699038095,54.1298663191449,70436.0640301731,0.0,1.0
2017-06-02,67.42,68.0,64.71,65.0,69034,55.8103010741207,56.290425289828,53.5669620662467,53.8070241741003,83394.5022768958,0.0,1.0
2017-06-05,68.05,68.79,62.89,67.54,55496,56.3318153084235,56.9443875836363,52.0603653893718,55.9096371187498,67040.3177906338,0.0,1.0
2017-06-06,68.46,68.98,66.67,67.65,38952,56.6712134609063,57.1016696542991,55.1894507951888,56.0006951596598,47054.8230247363,0.0,1.0
2017-06-07,68.05,68.93,67.72,68.93,50012,56.3318153084235,57.0602796357036,56.0586411856935,57.0602796357036,60415.5321707002,0.0,1.0
2017-06-08,68.46,69.47,67.12,67.85,38373,56.6712134609063,57.5072918365346,55.5619609625479,56.1662552340416,46355.3790287586,0.0,1.0
2017-06-09,69.28,70.14,68.13,68.61,99418,57.3500097658719,58.0619180857138,56.3980393381762,56.7953835166927,120099.003786025,0.0,1.0
2017-06-12,70.66,71.22,69.29,69.29,55924,58.4923742791066,58.9559424873758,57.358287769591,57.358287769591,67557.3506581268,0.0,1.0
2017-06-13,69.79,71.02,69.27,70.81,48072,57.7721879555456,58.7903824129939,57.3417317621528,58.616544334893,58071.9719769235,0.0,1.0
2017-06-14,70.01,70.3,69.4,70.03,53296,57.9543040373656,58.1943661452193,57.449345810501,57.9708600448038,64382.6722100623,0.0,1.0
2017-06-15,69.6,70.43,69.07,70.43,34643,57.6149058848828,58.3019801935675,57.1761716877709,58.3019801935675,41849.4617489716,0.0,1.0
2017-06-16,70.83,70.9,68.7,69.32,133332,58.6331003423312,58.6910463683648,56.8698855501645,57.3831217807482,161067.818431252,0.0,1.0
2017-06-19,68.88,71.25,68.7,71.25,44399,57.0188896171082,58.9807764985331,56.8698855501645,58.9807764985331,53634.9118780876,0.0,1.0
2017-06-20,68.36,68.82,67.24,68.82,53818,56.5884334237154,56.9692215947936,55.661297007177,56.9692215947936,65013.2590250888,0.0,1.0
2017-06-21,67.05,68.53,66.79,68.34,44743,55.5040149365143,56.7291594869399,55.2887868398179,56.5718774162772,54050.4710052315,0.0,1.0
2017-06-22,67.44,68.23,67.19,67.36,78033,55.8268570815589,56.4808193753672,55.6199069885816,55.7606330518061,94265.4807221515,0.0,1.0
2017-06-23,67.77,68.42,67.01,67.52,59965,56.1000312042889,56.6381014460299,55.4709029216379,55.8930811113116,72438.9623813492,0.0,1.0
2017-06-26,67.69,68.56,67.36,67.84,30241,56.0338071745362,56.7539934980972,55.7606330518061,56.1579772303226,36531.7545463917,0.0,1.0
2017-06-27,66.63,68.31,66.5,67.7,40202,55.1563387803124,56.5470434051199,55.0487247319642,56.0420851782553,48564.8489227883,0.0,1.0
2017-06-28,68.24,68.6,66.34,66.6,74340,56.7705495055354,57.0700424396209,55.1898923534176,55.4061928058127,89359.036405053,0.34,1.0
2017-06-29,68.7,68.84,67.1581,68.03,44938,57.1532349213113,57.2697043956779,55.8704900461269,56.5958452939855,54016.9004300547,0.0,1.0
2017-06-30,68.44,69.87,67.43,68.72,49397,56.9369344689162,58.1265869570891,56.0966904038431,57.1698734176494,59376.7597699812,0.0,1.0
2017-07-03,69.67,69.88,68.43,68.63,19017,57.9602019937083,58.1349062052581,56.9286152207472,57.095000184128,22859.0367946582,0.0,1.0
2017-07-05,67.35,69.66,67.12,69.66,89926,56.0301364184908,57.9518827455392,55.8387937106028,57.9518827455392,108093.902444993,0.0,1.0
2017-07-06,65.77,67.78,65.61,67.11,75060,54.7156952077823,56.3878640897595,54.5825872370776,55.8304744624338,90224.4992273779,0.0,1.0
2017-07-07,66.66,67.01,65.79,65.8,69244,55.4561082948269,55.7472819807434,54.7323337041204,54.7406529522894,83233.4828737085,0.0,1.0
2017-07-10,66.19,67.33,65.41,66.66,106018,55.065103630882,56.0134979221527,54.4162022736968,55.4561082948269,127436.996523956,0.0,1.0
2017-07-11,64.62,66.74,64.28,66.29,163596,53.7589816683426,55.5226622801793,53.4761272305952,55.1482961125724,196647.577612605,0.0,1.0
2017-07-12,66.41,66.74,64.845,65.0,130801,55.2481270906009,55.5226622801793,53.946164752146,54.0751130987661,157226.9480874,0.0,1.0
2017-07-13,66.18,66.54,65.64,66.02,96835,55.056784382713,55.3562773167984,54.6075449815848,54.9236764120083,116398.73944422,0.0,1.0
2017-07-14,65.89,66.59,65.64,66.31,105980,54.8155261858108,55.3978735576436,54.6075449815848,55.1649346089105,127391.319319445,0.0,1.0
2017-07-17,66.13,66.37,65.745,65.93,171589,55.0151881418678,55.2148500979248,54.6948970873597,54.848803178487,206255.41697211,0.0,1.0
2017-07-18,66.09,66.31,65.79,66.16,248724,54.9819111491916,55.1649346089105,54.7323337041204,55.0401458863749,298974.13197216,0.0,1.0
2017-07-19,66.5,67.22,66.26,66.47,73995,55.3230003241223,55.9219861922932,55.1233383680653,55.2980425796152,88944.3354693556,0.0,1.0
2017-07-20,66.31,67.03,66.2,66.38,102001,55.1649346089105,55.7639204770814,55.0734228790511,55.2231693460938,122608.435194402,0.0,1.0
2017-07-21,66.5,66.85,66.04,66.69,85819,55.3230003241223,55.6141740100387,54.9403149083464,55.4810660393341,103157.158262648,0.0,1.0
2017-07-24,65.41,66.49,65.12,66.49,68615,54.4162022736968,55.3146810759532,54.1749440767946,55.3146810759532,82477.4049358718,0.0,1.0
2017-07-25,65.81,66.45,65.51,65.79,121700,54.7489722004585,55.2814040832771,54.4993947553872,54.7323337041204,146287.257606873,0.0,1.0
2017-07-26,66.28,66.46,65.435,65.8,82117,55.1399768644034,55.2897233314461,54.4370003941194,54.7406529522894,98707.2369178603,0.0,1.0
2017-07-27,66.86,67.3,66.29,66.29,80278,55.6224932582078,55.9885401776456,55.1482961125724,55.1482961125724,96496.7006258385,0.0,1.0
2017-07-28,60.24,66.59,60.08,65.83,137300,50.1151509703027,55.3978735576436,49.982042999598,54.7656106967965,165038.952090581,0.0,1.0
2017-07-31,58.0,60.17,57.81,59.31,99967,48.2516393804375,50.0569162331194,48.0935736652257,49.3414608905818,120163.502721333,0.0,1.0
2017-08-01,59.1,59.35,57.85,58.0,145841,49.166756679032,49.374737883258,48.1268506579019,48.2516393804375,175305.504820411,0.0,1.0
2017-08-02,58.38,59.6399,57.78,59.19,135264,48.567770810861,49.6159128876785,48.0686159207186,49.2416299125533,162591.615554117,0.0,1.0
2017-08-03,59.11,59.33,58.11,58.56,165015,49.175075927201,49.3580993869199,48.3431511102969,48.7175172779038,198353.260591604,0.0,1.0
2017-08-04,61.78,61.98,59.11,59.11,102644,51.396315188335,51.5627001517158,49.175075927201,49.175075927201,123381.341576005,0.0,1.0
2017-08-07,61.15,62.09,60.9001,61.77,62289,50.8722025536854,51.6542118815752,50.664304541941,51.3879959401659,74873.3524163888,0.0,1.0
2017-08-08,60.03,61.96,59.92,61.14,70582,49.9404467587528,51.5460616553777,49.8489350288933,50.8638833055163,84841.8012851957,0.0,1.0
2017-08-09,59.55,60.23,59.17,59.74,82849,49.5411228466388,50.1068317221336,49.2249914162153,49.6991885618506,99587.1241205574,0.0,1.0
2017-08-10,59.89,60.45,59.15,59.43,47951,49.8239772843862,50.2898551818525,49.2083529198772,49.4412918686103,57638.6219351452,0.0,1.0
2017-08-11,59.49,60.56,59.23,59.52,44432,49.4912073576246,50.381366911712,49.2749069052295,49.5161651021317,53408.6723910319,0.0,1.0
2017-08-14,60.19,60.29,59.36,59.36,43216,50.0735547294574,50.1567472111479,49.383057131427,49.383057131427,51947.0018466609,0.0,1.0
2017-08-15,59.89,61.13,59.59,59.93,73023,49.8239772843862,50.8555640573473,49.574399839315,49.8572542770624,87775.9606592169,0.0,1.0
2017-08-16,59.89,60.6,59.7,59.85,38742,49.8239772843862,50.4146439043881,49.6659115691744,49.7907002917101,46569.1120312693,0.0,1.0
2017-08-17,58.5,59.76,58.49,59.6,45256,48.6676017888895,49.7158270581887,48.6592825407205,49.582719087484,54399.146509915,0.0,1.0
2017-08-18,58.43,58.895,57.83,58.21,55854,48.6093670517062,48.9962120915666,48.1102121615638,48.4263435919873,67138.2784418595,0.0,1.0
2017-08-21,58.5,58.955,58.03,58.25,38006,48.6676017888895,49.0461275805809,48.2765971249446,48.4596205846635,45684.4167017816,0.0,1.0
2017-08-22,59.14,59.33,58.59,58.88,65371,49.2000336717081,49.3580993869199,48.7424750224109,48.9837332193131,78578.0141086188,0.0,1.0
2017-08-23,59.78,60.55,58.87,58.92,53874,49.7324655545268,50.3730476635429,48.975413971144,49.0170102119892,64758.2556804657,0.0,1.0
2017-08-24,60.09,60.45,59.46,59.83,43677,49.990362247767,50.2898551818525,49.4662496131175,49.774061795372,52501.1384592884,0.0,1.0
2017-08-25,60.24,60.8902,59.96,60.34,35005,50.1151509703027,50.6560684862537,49.8822120215695,50.1983434519931,42077.1195770632,0.0,1.0
2017-08-28,60.81,60.86,59.89,60.4,50062,50.589348115938,50.6309443567832,49.8239772843862,50.2482589410073,60176.1108489341,0.0,1.0
2017-08-29,60.4,61.35,60.22,60.38,43178,50.2482589410073,51.0385875170662,50.0985124739646,50.2316204446692,51901.3246421493,0.0,1.0
2017-08-30,59.81,60.72,59.8,60.09,31288,49.7574232990339,50.5144748824166,49.7491040508648,49.990362247767,37609.1677568106,0.0,1.0
2017-08-31,60.57,61.31,59.96,59.96,59873,50.389686159881,51.00531052439,49.8822120215695,49.8822120215695,71969.2438348095,0.0,1.0
2017-09-01,61.44,61.69,60.44,60.79,44282,51.1134607505876,51.3214419548136,50.2815359336835,50.5727096195999,53228.3676363809,0.0,1.0
2017-09-05,61.45,62.21,61.25,61.45,73540,51.1217799987566,51.7540428596037,50.9553950353758,51.1217799987566,88397.4110469141,0.0,1.0
2017-09-06,58.21,62.0,58.03,61.61,115626,48.4263435919873,51.5793386480539,48.2765971249446,51.2548879694613,138986.117075204,0.0,1.0
2017-09-07,55.69,58.4229,55.17,58.37,108364,46.329893053389,48.6034603855062,45.8972921485989,48.559451562692,130256.962886698,0.0,1.0
2017-09-08,54.66,55.83,53.51,55.83,108023,45.4730104919778,46.4463625277556,44.5162969525381,46.4463625277556,129847.070077792,0.0,1.0
2017-09-11,53.51,55.65,53.1976,54.96,98045,44.5162969525381,46.2966160607129,44.2564036397373,45.722587937049,117853.197798405,0.0,1.0
2017-09-12,54.7,55.49,53.02,53.51,107359,45.506287484654,46.1635080900082,44.1086537922551,44.5162969525381,129048.921030536,0.0,1.0
2017-09-13,54.57,55.17,54.31,54.76,58066,45.3981372584564,45.8972921485989,45.1818368060614,45.5562029736682,69797.1725571134,0.0,1.0
2017-09-14,54.23,55.12,53.79,54.24,57909,45.115282820709,45.8556959077537,44.7492359012712,45.1236020688781,69608.4535805787,0.0,1.0
2017-09-15,51.85,54.0,50.98,54.0,293010,43.1353017564773,44.9239401128211,42.4115271657707,44.9239401128211,352207.307735332,0.0,1.0
2017-09-18,49.95,52.5,49.79,51.45,143778,41.5546446043595,43.676052887465,41.4215366336549,42.8025318297157,172825.71342811,0.0,1.0
2017-09-19,50.65,51.57,49.5,50.0,198093,42.1369919761924,42.9023628077441,41.1802784367527,41.5962408452047,238114.06508725,0.0,1.0
2017-09-20,51.6,52.51,50.23,50.91,205468,42.9273205522513,43.684372135634,41.7875835530927,42.3532924285874,246979.048857592,0.0,1.0
2017-09-21,50.78,51.46,50.325,51.33,89937,42.2451422023899,42.8108510778847,41.8666164106986,42.7027008516872,108107.124793668,0.0,1.0
2017-09-22,50.75,52.17,50.27,50.77,79128,42.2201844578828,43.4015176978866,41.8208605457688,42.2368229542209,95114.364173514,0.0,1.0
2017-09-25,51.88,52.02,50.81,51.08,82523,43.1602595009844,43.276728975351,42.270099946897,42.4947196474611,99195.2617871158,0.0,1.0
2017-09-26,51.96,52.95,51.79,52.07,67536,43.2268134863367,44.0504190550718,43.0853862674631,43.3183252161962,81180.4127340821,0.0,1.0
2017-09-27,52.78,53.22,51.27,51.98,126383,43.9089918361981,44.2750387556359,42.6527853626729,43.2434519826748,151916.372047078,0.0,1.0
2017-09-28,52.84,53.17,52.32,52.74,71926,44.1003345440861,44.3757529846528,43.6663418498596,44.016874410581,86180.0682305631,0.17,1.0
2017-09-29,52.7,53.1,52.44,52.59,81122,43.9834903571789,44.3173308911993,43.7664940100657,43.8916842103233,97198.5025581814,0.0,1.0
2017-10-02,52.97,53.22,52.3801,52.81,50226,44.2088327176427,44.4174830514054,43.7165013900962,44.0752965040345,60179.6305501246,0.0,1.0
2017-10-03,53.24,53.68,51.35,51.6,132663,44.4341750781064,44.8013996655287,42.8567785548603,43.065428888623,158953.735668204,0.0,1.0
2017-10-04,54.11,55.43,53.1,53.1,154679,45.1602782396006,46.2619520018677,44.3173308911993,44.3173308911993,185332.797233758,0.0,1.0
2017-10-05,53.78,55.68,53.58,54.54,149298,44.8848597990338,46.4706023356304,44.7179395320237,45.5191568136725,178885.407595121,0.0,1.0
2017-10-06,52.88,54.25,52.54,53.84,66901,44.1337185974881,45.2771224265077,43.8499541435708,44.9349358791369,80159.2295511068,0.0,1.0
2017-10-09,54.8,55.02,52.47,53.17,127834,45.7361531607857,45.9197654544969,43.7915320501172,44.3757529846528,153167.739651667,0.0,1.0
2017-10-10,54.99,55.43,54.37,54.78,94751,45.8947274144453,46.2619520018677,45.3772745867138,45.7194611340847,113528.454869089,0.0,1.0
2017-10-11,54.65,55.125,53.64,55.01,108890,45.6109629605281,46.0073985946772,44.7680156121267,45.9114194411464,130469.477374329,0.0,1.0
2017-10-12,54.76,54.85,53.75,54.7,73511,45.7027691073836,45.7778832275382,44.8598217589823,45.6526930272806,88079.1785404018,0.0,1.0
2017-10-13,54.07,55.27,53.93,55.05,66305,45.1268941861986,46.1284157882596,45.0100499992915,45.9448034945484,79445.1161475335,0.0,1.0
2017-10-16,54.86,55.03,54.13,54.13,66843,45.7862292408887,45.9281114678474,45.1769702663016,45.1769702663016,80089.7352937122,0.0,1.0
2017-10-17,53.84,55.41,53.66,54.85,89250,44.9349358791369,46.2452599751667,44.7847076388277,45.7778832275382,106937.284008255,0.0,1.0
2017-10-18,54.5,54.82,53.7,53.86,89185,45.4857727602704,45.7528451874867,44.8180916922298,44.9516279058379,106859.402512899,0.0,1.0
2017-10-19,54.43,55.49,54.21,54.44,71285,45.4273506668169,46.3120280819708,45.2437383731057,45.4356966801674,85412.0368686664,0.0,1.0
2017-10-20,53.88,55.29,53.84,54.57,70783,44.9683199325389,46.1451078149606,44.9349358791369,45.544194853724,84810.5520891466,0.0,1.0
2017-10-23,53.78,54.47,53.56,53.93,30214,44.8848597990338,45.4607347202189,44.7012475053226,45.0100499992915,36201.7153952429,0.0,1.0
2017-10-24,52.68,53.83,52.6,53.78,59160,43.9667983304779,44.9265898657864,43.9000302236739,44.8848597990338,70884.1425426149,0.0,1.0
2017-10-25,53.39,54.21,52.08,52.5,73048,44.559365278364,45.2437383731057,43.4660375294474,43.8165700901688,87524.4226580956,0.0,1.0
2017-10-26,53.49,54.0,53.22,53.66,38029,44.6428254118691,45.068472092745,44.4174830514054,44.7847076388277,45565.4674907556,0.0,1.0
2017-10-27,53.15,53.57,52.785,53.51,37456,44.3590609579518,44.7095935186732,44.0544314706583,44.6595174385701,44878.9121547699,0.0,1.0
2017-10-30,51.93,52.96,51.28,52.78,68077,43.3408473291898,44.2004867042921,42.7983564614067,44.050258463983,81568.2855286274,0.0,1.0
2017-10-31,54.29,54.85,50.88,53.79,126854,45.3105064799098,45.7778832275382,42.4645159273864,44.8932058123843,151993.526337067,0.0,1.0
2017-11-01,54.36,55.39,53.17,54.52,104388,45.3689285733633,46.2285679484657,44.3757529846528,45.5024647869715,125075.285188277,0.0,1.0
2017-11-02,53.27,54.97,52.62,53.97,65073,44.4592131181579,45.8780353877443,43.9167222503749,45.0434340526935,77968.9622663215,0.0,1.0
2017-11-03,52.43,53.6,50.26,53.28,97800,43.7581479967152,44.7346315587247,41.9470630996549,44.4675591315084,117181.696089718,0.0,1.0
2017-11-06,52.54,52.87,51.92,52.24,36534,43.8499541435708,44.1253725841376,43.3325013158393,43.5995737430556,43774.1930975641,0.0,1.0
2017-11-07,52.39,52.72,51.01,52.4,76828,43.7247639433132,44.0001823838799,42.573014100943,43.7331099566637,92053.5311572687,0.0,1.0
2017-11-08,51.59,52.27,50.79,52.14,49830,43.0570828752725,43.6246117831071,42.3894018072318,43.5161136095505,59705.152516878,0.0,1.0
2017-11-09,52.02,52.56,51.05,51.06,62441,43.4159614493444,43.8666461702718,42.6063981543451,42.6147441676956,74815.3607928231,0.0,1.0
2017-11-10,51.95,52.93,51.85,52.73,43577,43.3575393558908,44.1754486642406,43.2740792223857,44.0085283972305,52212.9526636161,0.0,1.0
2017-11-13,52.47,52.67,51.32,51.73,112644,43.7915320501172,43.9584523171274,42.8317405148088,43.1739270621796,134967.43327536,0.0,1.0
2017-11-14,53.11,53.98,51.18,52.29,153539,44.3256769045498,45.051780066044,42.7148963279017,43.6413038098081,183966.875622896,0.0,1.0
2017-11-15,53.0,53.81,52.25,53.1,92028,44.2338707576942,44.9098978390854,43.6079197564061,44.3173308911993,110265.819302092,0.0,1.0
2017-11-16,53.83,54.25,52.73,53.16,120827,44.9265898657864,45.2771224265077,44.0085283972305,44.3674069713023,144772.114452274,0.0,1.0
2017-11-17,54.62,55.2,53.44,53.54,83041,45.5859249204765,46.069993694806,44.6010953451165,44.6845554786216,99497.8039364653,0.0,1.0
2017-11-20,54.49,54.81,53.03,54.34,78734,45.4774267469199,45.7444991741362,44.2589087977457,45.3522365466623,94337.2562364815,0.0,1.0
2017-11-21,55.93,56.21,54.795,54.8,67045,46.6792526693931,46.9129410432074,45.7319801541104,45.7361531607857,80331.7670177421,0.0,1.0
2017-11-22,55.48,56.5,55.1,55.77,107970,46.3036820686202,47.1549754303721,45.9865335613009,46.545716455785,129367.154670827,0.0,1.0
2017-11-24,54.97,56.04,53.37,55.55,43119,45.8780353877443,46.7710588162487,44.542673251663,46.3621041620738,51664.1876655682,0.0,1.0
2017-11-27,57.5,58.2,54.6405,55.01,104790,47.9895767654229,48.5737976999585,45.6030342478451,45.9114194411464,125556.952282634,0.0,1.0
2017-11-28,58.72,58.84,57.08,57.46,69651,49.007790394185,49.1079425543911,47.6390442047016,47.9561927120209,83454.2158930978,0.0,1.0
2017-11-29,59.92,60.29,58.37,58.76,91216,50.0093119962459,50.3181144902148,48.7156799269172,49.041174447587,109292.899698566,0.0,1.0
2017-11-30,59.76,60.88,58.41,60.27,200011,49.8757757826378,50.8105292778948,48.7490639803192,50.3014224635137,239648.55027199,0.0,1.0
2017-12-01,59.54,60.15,58.36,59.46,86433,49.6921634889266,50.2012703033076,48.7073339135667,49.6253953821226,103562.019817205,0.0,1.0
2017-12-04,59.55,60.13,58.975,59.86,50321,49.7005095022771,50.1845782766066,49.2206137346229,49.9592359161429,60293.4573510299,0.0,1.0
2017-12-05,57.98,59.58,57.56,59.58,69129,48.3901854062473,49.7255475423287,48.039652845526,49.7255475423287,82828.7675765455,0.0,1.0
2017-12-06,55.54,58.12,55.33,57.85,96410,46.3537581487233,48.5070295931544,46.1784918683626,48.2816872326907,115516.230265948,0.0,1.0
2017-12-07,54.48,55.92,53.86,55.43,124576,45.4690807335694,46.6709066560426,44.9516279058379,46.2619520018677,149264.079469047,0.0,1.0
2017-12-08,54.84,55.7,54.23,54.76,56136,45.7695372141877,46.4872943623314,45.2604303998067,45.7027691073836,67260.8557432764,0.0,1.0
2017-12-11,55.5,56.98,54.26,54.89,64926,46.3203740953213,47.5555840711965,45.2854684398582,45.8112672809403,77792.8302691314,0.0,1.0
2017-12-12,54.9,56.13,54.66,55.63,54102,45.8196132942908,46.8461729364033,45.6193089738786,46.4288722688779,64823.7640270546,0.0,1.0
2017-12-13,55.0,56.08,54.4,55.01,88821,45.9030734277958,46.8044428696507,45.4023126267654,45.9114194411464,106423.266138905,0.0,1.0
2017-12-14,54.22,55.22,54.07,55.02,67900,45.2520843864562,46.086685721507,45.1268941861986,45.9197654544969,81356.2082258883,0.0,1.0
2017-12-15,55.34,55.61,53.32,54.26,263895,46.1868378817131,46.4121802421769,44.5009431849104,45.2854684398582,316192.88026172,0.0,1.0
2017-12-18,56.04,56.55,55.59,55.83,53062,46.7710588162487,47.1967054971246,46.3954882154758,46.595792535888,63577.6601013562,0.0,1.0
2017-12-19,54.95,56.24,54.71,55.86,59312,45.8613433610433,46.9379790832589,45.6610390406311,46.6208305759396,71066.2654240632,0.0,1.0
2017-12-20,55.2,56.09,54.81,55.15,71954,46.069993694806,46.8127888830013,45.7444991741362,46.0282636280535,86213.617182409,0.0,1.0
2017-12-21,55.78,56.16,54.81,55.36,90803,46.5540624691355,46.8712109764548,45.7444991741362,46.2035299084141,108798.052658841,0.0,1.0
2017-12-22,55.76,56.27,55.48,55.92,36080,46.5373704424345,46.9630171233104,46.3036820686202,46.6709066560426,43230.2208069227,0.0,1.0
2017-12-26,55.53,56.32,55.37,55.67,24077,46.3454121353728,47.004747190063,46.2118759217647,46.4622563222799,28848.5040567704,0.0,1.0
2017-12-27,55.42,56.83,55.21,56.0,57629,46.2536059885172,47.4303938709389,46.0783397081565,46.7376747628467,69049.7337827646,0.0,1.0
2017-12-28,55.99,56.2,55.38,55.43,35942,46.8712109764548,47.047009410194,46.3605583832125,46.4024151531504,42934.5122107236,0.17,1.0
2017-12-29,55.26,56.01,54.67,56.01,66603,46.2601021353615,46.88795368443,45.7661922500944,46.88795368443,79560.6064429032,0.0,1.0
2018-01-02,55.85,56.19,54.9,55.67,103858,46.7540120206287,47.0386380562064,45.9587333918087,46.6033276488523,124063.562661547,0.0,1.0
2018-01-03,55.06,55.84,54.52,55.84,107876,46.09267505561,46.7456406666411,45.6406219402807,46.7456406666411,128863.26412676,0.0,1.0
2018-01-04,55.52,55.82,54.12,55.28,138308,46.4777573390386,46.728897958666,45.3057677807775,46.2768448433367,165215.80643372,0.0,1.0
2018-01-05,54.54,55.79,53.95,55.55,77762,45.6573646482559,46.7037838967032,45.1634547629887,46.5028714010013,92890.5886853899,0.0,1.0
2018-01-08,61.91,62.47,55.55,56.1,211610,51.8270525371016,52.295848360406,46.5028714010013,46.9632958703182,252778.702601725,0.0,1.0
2018-01-09,61.3,63.82,61.09,62.3,150445,51.3163999438593,53.4259811487292,51.1406015101201,52.1535353426172,179714.058470377,0.0,1.0
2018-01-10,58.9,61.28,58.01,61.28,93306,49.3072749868403,51.2996572358841,48.5622244819458,51.2996572358841,111458.672203377,0.0,1.0
2018-01-11,60.37,60.52,58.76,59.29,84481,50.5378640230144,50.6634343328281,49.1900760310142,49.6337577923559,100916.769408328,0.0,1.0
2018-01-12,61.87,62.2,60.01,60.39,96313,51.7935671211513,52.0698218027414,50.2364952794616,50.5546067309896,115050.68372799,0.0,1.0
2018-01-16,60.77,63.14,60.45,62.28,106078,50.8727181825176,52.8567290775738,50.6048348549151,52.136792634642,126715.463421321,0.0,1.0
2018-01-17,59.82,61.9,59.68,61.14,86666,50.0774395536976,51.818681183114,49.9602405978715,51.182458280058,103526.86092189,0.0,1.0
2018-01-18,58.52,61.42,58.23,59.73,73940,48.9891635353123,51.4168561917102,48.7463942696725,50.0020973678094,88325.0189989678,0.0,1.0
2018-01-19,59.07,60.49,58.28,58.63,60095,49.4495880046292,50.6383202708654,48.7882510396104,49.0812484291757,71786.4757471323,0.0,1.0
2018-01-22,59.8,60.1,58.67,59.4,51081,50.0606968457224,50.3118374653498,49.114733845126,49.7258426862193,61018.8030225355,0.0,1.0
2018-01-23,59.23,59.64,58.77,59.44,65647,49.5835296684304,49.9267551819212,49.1984473850018,49.7593281021696,78418.6167463516,0.0,1.0
2018-01-24,59.09,59.83,58.28,58.97,67349,49.4663307126043,50.0858109076852,48.7882510396104,49.3658744647534,80451.7406621786,0.0,1.0
2018-01-25,59.96,60.35,58.37,58.37,105127,50.1946385095237,50.5211213150393,48.8635932254986,48.8635932254986,125579.446474229,0.0,1.0
2018-01-26,59.93,60.62,58.98,60.41,86893,50.1695244475609,50.7471478727039,49.3742458187409,50.5713494389647,103798.023747326,0.0,1.0
2018-01-29,59.64,60.87,58.78,60.01,78245,49.9267551819212,50.9564317223934,49.2068187389894,50.2364952794616,93467.5562831245,0.0,1.0
2018-01-30,59.33,60.16,58.69,59.28,115616,49.6672432083062,50.3620655892753,49.1314765531012,49.6253864383683,138109.080289216,0.0,1.0
2018-01-31,59.36,60.12,58.87,59.41,104680,49.6923572702689,50.3285801733249,49.2821609248776,49.7342140402068,125045.482672599,0.0,1.0
2018-02-01,58.87,59.96,58.75,59.32,106321,49.2821609248776,50.1946385095237,49.1817046770266,49.6588718543186,127005.739045026,0.0,1.0
2018-02-02,57.73,58.57,56.78,58.5,77437,48.3278265702936,49.0310203052502,47.5325479414736,48.9724208273371,92502.3599705581,0.0,1.0
2018-02-05,55.92,57.9,55.35,57.36,59228,46.8126114985418,48.4701395880824,46.3354443212498,48.0180864727531,70750.8009909503,0.0,1.0
2018-02-06,56.45,58.94,54.99,55.04,166048,47.2562932598835,49.3407604027906,46.0340755776969,46.0759323476348,198352.62043198,0.0,1.0
2018-02-07,55.26,56.29,54.45,56.29,72916,46.2601021353615,47.1223515960822,45.5820224623677,47.1223515960822,87101.7999097747,0.0,1.0
2018-02-08,53.42,55.44,53.36,55.17,93186,44.719773001647,46.410786507138,44.6695448777215,46.1847599494733,111315.326216362,0.0,1.0
2018-02-09,53.64,54.35,52.62,54.35,70243,44.9039427893738,45.4983089224919,44.0500646826407,45.4983089224919,83908.7680490193,0.0,1.0
2018-02-12,54.04,54.51,52.74,53.79,131676,45.2387969488769,45.6322505862931,44.1505209304916,45.0295130991874,157293.551551367,0.0,1.0
2018-02-13,53.78,54.62,52.52,53.61,109262,45.0211417451999,45.7243354801565,43.9663511427649,44.878828727411,130518.910276781,0.0,1.0
2018-02-14,54.95,55.43,53.25,53.25,65348,46.0005901617466,46.4024151531504,44.5774599838582,44.5774599838582,78061.4463287064,0.0,1.0
2018-02-15,56.05,56.3,52.52,55.16,51544,46.9214391003803,47.1307229500698,43.9663511427649,46.1763885954858,61571.8796224343,0.0,1.0
2018-02-16,56.48,57.78,55.26,55.78,39877,47.2814073218462,48.3696833402315,46.2601021353615,46.6954125427157,47635.066034918,0.0,1.0
2018-02-20,55.26,56.57,54.66,56.09,55064,46.2601021353615,47.3567495077344,45.7578208961068,46.9549245163306,65776.695241536,0.0,1.0
2018-02-21,54.92,55.79,54.41,55.01,39396,45.9754760997839,46.7037838967032,45.5485370464173,46.0508182856721,47060.4875369669,0.0,1.0
2018-02-22,59.31,60.94,56.24,56.25,130196,49.650500500331,51.0150312003064,47.0804948261443,47.0888661801319,155525.617711518,0.0,1.0
2018-02-23,61.6,62.28,59.3,59.3,71760,51.5675405634866,52.136792634642,49.6421291463435,49.6421291463435,85720.9002348652,0.0,1.0
2018-02-26,62.05,62.43,60.91,61.61,63463,51.9442514929277,52.2623629444557,50.9899171383437,51.5759119174742,75809.7197826818,0.0,1.0
2018-02-27,60.25,62.37,60.01,62.01,71491,50.4374077751635,52.2121348205302,50.2364952794616,51.9107660769774,85399.5663139735,0.0,1.0
2018-02-28,59.9,61.38,59.37,60.25,140523,50.1444103855982,51.3833707757599,49.7007286242565,50.4374077751635,167861.734444035,0.0,1.0
2018-03-01,60.96,61.31,59.36,59.95,66933,51.0317739082816,51.3247712978469,49.6923572702689,50.1862671555361,79954.8079071938,0.0,1.0
2018-03-02,60.53,62.59,59.69,60.23,65474,50.6718056868157,52.396304608257,49.968611951859,50.4206650671883,78211.9596150719,0.0,1.0
2018-03-05,61.5,62.41,59.24,60.12,114932,51.4838270236108,52.2456202364805,49.591901022418,50.3285801733249,137292.008163232,0.0,1.0
2018-03-06,62.05,62.42,60.48,61.64,101254,51.9442514929277,52.2539915904681,50.6299489168778,51.601025979437,120952.954743325,0.0,1.0
2018-03-07,62.7,62.78,61.3,62.27,71893,52.4883895021203,52.555360334021,51.3163999438593,52.1284212806544,85879.7753704733,0.0,1.0
2018-03-08,61.23,63.14,60.59,62.72,112848,51.2578004659462,52.8567290775738,50.7220338107412,52.5051322100955,134802.566188741,0.0,1.0
2018-03-09,60.24,61.85,60.07,61.42,62325,50.4290364211759,51.7768244131761,50.2867234033871,51.4168561917102,74450.3220058246,0.0,1.0
2018-03-12,59.8,60.54,58.47,60.12,165739,50.0606968457224,50.6801770408033,48.9473067653744,50.3285801733249,197983.504515417,0.0,1.0
2018-03-13,59.11,59.83,58.62,59.83,138623,49.4830734205795,50.0858109076852,49.0728770751881,50.0858109076852,165592.089649634,0.0,1.0
2018-03-14,60.06,60.35,58.85,59.16,113342,50.2783520493995,50.5211213150393,49.2654182169024,49.5249301905174,135392.673835285,0.0,1.0
2018-03-15,59.29,60.63,58.71,60.07,69473,49.6337577923559,50.7555192266915,49.1482192610763,50.2867234033871,82988.9646323409,0.0,1.0
2018-03-16,60.15,60.47,58.85,59.3,481134,50.3536942352877,50.6215775628902,49.2654182169024,49.6421291463435,574738.567636589,0.0,1.0
2018-03-19,60.54,60.62,59.11,59.81,106321,50.6801770408033,50.7471478727039,49.4830734205795,50.06906819971,127005.739045026,0.0,1.0
2018-03-20,60.27,60.68,59.96,60.68,61361,50.4541504831386,50.7973759966294,50.1946385095237,50.7973759966294,73298.7759101389,0.0,1.0
2018-03-21,60.42,61.18,59.54,60.28,64396,50.5797207929523,51.2159436960083,49.8430416420454,50.4625218371262,76924.2348317221,0.0,1.0
2018-03-22,59.63,61.35,59.63,59.95,74101,49.9183838279336,51.3582567137972,49.9183838279336,50.1862671555361,88517.341531546,0.0,1.0
2018-03-23,59.23,60.08,58.95,59.79,101545,49.5835296684304,50.2950947573746,49.3491317567782,50.0523254917348,121300.568761836,0.0,1.0
2018-03-26,58.53,61.17,57.82,59.84,101624,48.9975348892999,51.2075723420207,48.4031687561818,50.0941822616727,121394.938203288,0.0,1.0
2018-03-27,57.91,59.42,57.42,58.55,101899,48.47851094207,49.7425853941944,48.0683145966786,49.014277597275,121723.43942353,0.0,1.0
2018-03-28,59.01,59.18,57.84,57.84,71317,49.5416728984925,49.6843959012504,48.5594028206881,48.5594028206881,84946.9935870506,0.17,1.0
2018-03-29,59.62,60.23,59.25,59.29,85136,50.0537966142709,50.5659203300492,49.7431641965037,49.7767460795055,101407.059270961,0.0,1.0
2018-04-02,57.51,59.97,57.07,59.53,144654,48.2823522859228,50.3476380905371,47.9129515729024,49.9782373775167,172300.046417281,0.0,1.0
2018-04-03,58.81,59.44,57.3,58.12,90440,49.3737634834832,49.9026781407625,48.106047400163,48.7944760017012,107724.751461964,0.0,1.0
2018-04-04,59.83,60.19,57.74,58.27,50816,50.2301015000306,50.5323384470474,48.4754481131835,48.9204080629581,60527.8745056517,0.0,1.0
2018-04-05,60.43,60.79,58.74,60.19,40131,50.7338297450585,51.0360666920753,49.31499518823,50.5323384470474,47800.7740039812,0.0,1.0
2018-04-06,60.73,61.87,59.69,60.24,54010,50.9856938675725,51.9427775331254,50.1125649095241,50.5743158007997,64332.3067941248,0.0,1.0
2018-04-09,61.32,62.0,60.83,60.94,46797,51.4810266418499,52.0519186528815,51.0696485750771,51.1619987533322,55740.769506474,0.0,1.0
2018-04-10,62.04,62.6,61.11,61.62,46125,52.0855005358833,52.5556468979094,51.3047217560901,51.7328907643638,54940.3379166638,0.0,1.0
2018-04-11,63.45,63.67,61.9,61.99,35516,53.2692619116989,53.4539622682091,51.9679639453768,52.043523182131,42303.7624162217,0.0,1.0
2018-04-12,63.4,63.79,62.63,63.79,64331,53.2272845579465,53.5547079172147,52.5808333101608,53.5547079172147,76625.8401846482,0.0,1.0
2018-04-13,63.67,64.22,63.07,63.62,45761,53.4539622682091,53.9157131594847,52.9502340231812,53.4119849144568,54506.7708055165,0.0,1.0
2018-04-16,66.22,66.42,63.5,64.23,63021,55.5948073095776,55.7627167245869,53.3112392654512,53.9241086302351,75065.475031893,0.0,1.0
2018-04-17,66.33,66.94,65.43,66.43,55032,55.6871574878327,56.1992812036111,54.9315651202909,55.7711121953374,65549.6298369613,0.0,1.0
2018-04-18,67.38,67.9,65.29,66.32,137481,56.5686819166315,57.0052463956557,54.8140285297844,55.6787620170823,163756.153867119,0.0,1.0
2018-04-19,66.44,67.88,66.27,67.36,35700,55.7795076660878,56.9884554541548,55.6367846633299,56.5518909751306,42522.9282086698,0.0,1.0
2018-04-20,66.09,67.4,65.93,66.53,32952,55.4856661898216,56.5854728581325,55.3513386578141,55.855066902842,39249.7347431957,0.0,1.0
2018-04-23,66.07,66.27,64.57,66.27,38778,55.4688752483206,55.6367846633299,54.2095546357509,55.6367846633299,46189.1907584257,0.0,1.0
2018-04-24,66.23,66.86,65.41,66.35,36431,55.6032027803281,56.1321174376074,54.91477417879,55.7039484293336,43393.6357862759,0.0,1.0
2018-04-25,66.3,67.25,64.37,66.05,39423,55.6619710755813,56.4595407968755,54.0416452207416,55.4520843068197,46957.4621504311,0.0,1.0
2018-04-26,61.2,64.3,59.57,64.24,126938,51.3802809928443,53.9828769254884,50.0118192605185,53.9325041009856,151198.192183533,0.0,1.0
2018-04-27,57.03,59.85,56.15,59.55,200060,47.8793696899005,50.2468924415316,47.1405682638596,49.9950283190176,238295.154549761,0.0,1.0
2018-04-30,53.0,56.82,52.82,56.73,119216,44.4959949774632,47.7030648041407,44.3448765039548,47.6275055673866,142000.375611338,0.0,1.0
2018-05-01,52.04,52.76,50.75,52.73,98112,43.6900297854186,44.294503679452,42.6070140586086,44.2693172672007,116863.012112297,0.0,1.0
2018-05-02,52.29,53.22,51.73,51.86,78516,43.8999165541802,44.6806953339734,43.4297701921542,43.5389113119102,93521.8552165804,0.0,1.0
2018-05-03,52.13,52.3,51.13,52.14,92596,43.7655890221728,43.9083120249307,42.9260419471263,43.7739844929232,110292.802812605,0.0,1.0
2018-05-04,52.92,53.33,51.18,52.08,92112,44.4288312114595,44.7730455122285,42.9680193008786,43.7236116684204,109716.301488991,0.0,1.0
2018-05-07,52.53,54.1,51.37,52.97,116010,44.1014078521914,45.4194967600143,43.1275332451374,44.4708085652118,138181.649901618,0.0,1.0
2018-05-08,51.98,52.58,51.57,52.4,79663,43.6396569609158,44.1433852059437,43.2954426601467,43.9922667324353,94888.068064069,0.0,1.0
2018-05-09,52.25,52.67,51.81,51.85,72623,43.8663346711784,44.2189444426979,43.4969339581579,43.5305158411598,86502.5942660567,0.0,1.0
2018-05-10,52.22,52.94,51.92,52.31,48514,43.8411482589269,44.4456221529604,43.589284136413,43.9167074956811,57785.9198631767,0.0,1.0
2018-05-11,52.27,52.58,51.96,52.26,33289,43.8831256126793,44.1433852059437,43.6228660194149,43.8747301419288,39651.1416565381,0.0,1.0
2018-05-14,51.61,52.31,51.12,52.31,75332,43.3290245431486,43.9167074956811,42.9176464763758,43.9167074956811,89729.3341124794,0.0,1.0
2018-05-15,51.51,51.69,50.84,51.4,65228,43.245069835644,43.3961883091523,42.6825732953628,43.1527196573888,77694.2734228322,0.0,1.0
2018-05-16,51.85,51.87,49.69,51.55,88618,43.5305158411598,43.5473067826607,41.7170941590594,43.2786517186458,105554.533669353,0.0,1.0
2018-05-17,52.38,52.83,51.81,51.81,43560,43.9754757909344,44.3532719747053,43.4969339581579,43.4969339581579,51885.1191252005,0.0,1.0
2018-05-18,51.3,52.48,51.02,52.32,57186,43.0687649498842,44.059430498439,42.8336917688712,43.9251029664316,68115.298950728,0.0,1.0
2018-05-21,52.44,52.86,51.5,51.54,37523,44.0258486154372,44.3784583869567,43.2366743648935,43.2702562478953,44694.3371197175,0.0,1.0
2018-05-22,52.85,53.49,52.54,52.54,35064,44.3700629162062,44.907373044236,44.1098033229418,44.1098033229418,41765.3768825994,0.0,1.0
2018-05-23,52.59,53.19,51.93,52.73,52657,44.1517806766942,44.655508921722,43.5976796071635,44.2693172672007,62720.7235485693,0.0,1.0
2018-05-24,52.45,52.99,51.89,52.41,45187,44.0342440861876,44.4875995067127,43.5640977241616,44.0006622031858,53823.0688225536,0.0,1.0
2018-05-25,52.51,52.73,51.25,52.44,48464,44.0846169106904,44.2693172672007,43.0267875961319,44.0258486154372,57726.3639413158,0.0,1.0
2018-05-29,52.92,53.26,52.18,52.18,45486,44.4288312114595,44.7142772169753,43.8075663759251,43.8075663759251,54179.2132352816,0.0,1.0
2018-05-30,54.11,54.74,51.9,53.05,41891,45.4278922307648,45.9568068880441,43.5724931949121,44.5379723312155,49897.1424534842,0.0,1.0
2018-05-31,53.83,54.23,52.13,54.1,89236,45.1928190497518,45.5286378797704,43.7655890221728,45.4194967600143,106290.644863553,0.0,1.0
2018-06-01,54.45,54.74,53.65,53.95,43121,45.7133382362806,45.9568068880441,45.0417005762434,45.2935646987574,51362.2181312619,0.0,1.0
2018-06-04,55.15,55.81,54.15,54.58,44748,46.3010211888131,46.8551222583438,45.4614741137666,45.8224793560366,53300.1678286151,0.0,1.0
2018-06-05,55.24,55.87,54.58,55.2,32623,46.3765804255673,46.9054950828466,45.8224793560366,46.3429985425655,38857.8567773511,0.0,1.0
2018-06-06,55.67,55.74,54.7,55.45,53240,46.7375856678373,46.7963539630906,45.9232250050422,46.5528853113271,63415.1455974672,0.0,1.0
2018-06-07,56.2,56.4,55.3,55.68,23924,47.1825456176119,47.3504550326212,46.4269532500701,46.7459811385878,28496.3174919949,0.0,1.0
2018-06-08,55.56,56.48,55.53,56.19,57003,46.6452354895822,47.4176187986249,46.6200490773308,47.1741501468615,67897.3242767172,0.0,1.0
2018-06-11,53.43,56.71,53.28,55.48,102394,44.8570002197332,47.6107146258856,44.7310681584762,46.5780717235785,121963.381260463,0.0,1.0
2018-06-12,53.8,54.5,53.6,53.65,41669,45.1676326375004,45.7553155900329,44.9997232224911,45.0417005762434,49632.7141604219,0.0,1.0
2018-06-13,52.81,54.0,52.67,53.8,38854,44.3364810332044,45.3355420525097,44.2189444426979,45.1676326375004,46279.7157596542,0.0,1.0
2018-06-14,53.02,53.48,52.09,53.09,46186,44.5127859189641,44.8989775734855,43.7320071391709,44.5715542142174,55012.996141334,0.0,1.0
2018-06-15,54.43,54.43,52.39,52.99,69034,45.6965472947797,45.6965472947797,43.9838712616849,44.4875995067127,82227.6701948826,0.0,1.0
2018-06-18,54.77,55.2,54.2,54.2,60602,45.9819933002955,46.3429985425655,45.503451467519,45.503451467519,72184.1595322635,0.0,1.0
2018-06-19,55.27,55.85,53.73,54.47,61901,46.4017668378187,46.8887041413457,45.1088643422471,45.7301291777815,73731.4223822092,0.0,1.0
2018-06-20,53.02,55.49,52.59,55.49,84978,44.5127859189641,46.5864671943289,44.1517806766942,46.5864671943289,101218.862557881,0.0,1.0
2018-06-21,51.73,53.29,51.25,52.91,70536,43.4297701921542,44.7394636292267,43.0267875961319,44.420435740709,84016.7300875835,0.0,1.0
2018-06-22,50.08,52.62,49.34,51.96,265208,42.0445175183275,44.1769670889455,41.4232526827931,43.6228660194149,315894.138497616,0.0,1.0
2018-06-25,52.64,52.8,50.29,50.29,89971,44.1937580304465,44.3280855624539,42.2208224040873,42.2208224040873,107166.116914908,0.0,1.0
2018-06-26,53.41,53.99,52.12,52.55,45682,44.8402092782323,45.3271465817592,43.7571935514223,44.1181987936923,54412.6724489762,0.0,1.0
2018-06-27,52.94,53.91,52.66,53.4,58259,44.4456221529604,45.2599828157555,44.2105489719474,44.8318138074818,69393.3690338626,0.0,1.0
2018-06-28,52.41,53.06,52.09,52.55,39250,44.1433852059437,44.6908608858495,43.8738587173747,44.2613030446926,46600.2435110713,0.17,1.0
2018-06-29,52.77,53.2,51.86,52.46,36170,44.4466025055838,44.8087787245984,43.6801365537157,44.1854987197826,42943.4600712217,0.0,1.0
2018-07-02,53.52,53.55,52.26,52.71,27516,45.0783052131675,45.1035733214708,44.017044664427,44.3960662889771,32668.8484191245,0.0,1.0
2018-07-03,54.06,54.8,53.32,53.49,23272,45.5331311626277,46.1564111674435,44.9098511578118,45.0530371048641,27630.0857831758,0.0,1.0
2018-07-05,55.25,55.325,53.66,54.22,45653,46.5354327919937,46.598603062752,45.1962230519164,45.6678944069122,54202.3163569666,0.0,1.0
2018-07-06,56.38,56.62,54.95,55.26,30945,47.487198204753,47.6893430711798,46.2827517089602,46.5438554947615,36739.9881643338,0.0,1.0
2018-07-09,56.86,57.33,56.1,56.1,36255,47.8914879376065,48.2873549676923,47.2513625272551,47.2513625272551,43044.3777960227,0.0,1.0
2018-07-10,56.84,57.18,56.12,56.99,42855,47.874642532071,48.1610144261755,47.2682079327907,48.0009830735877,50880.3423099863,0.0,1.0
2018-07-11,56.47,57.6,56.09,56.64,65197,47.563002529663,48.5147679424224,47.2429398244873,47.7061884767153,77406.2694571037,0.0,1.0
2018-07-12,57.26,57.3,56.21,56.56,40730,48.2283960483178,48.2620868593889,47.3440122577007,47.6388068545731,48357.3991899601,0.0,1.0
2018-07-13,56.8,57.35,56.61,57.27,30802,47.8409517209998,48.3042003732278,47.680920368412,48.2368187510856,36570.208933198,0.0,1.0
2018-07-16,56.48,57.39,56.38,56.94,22543,47.5714252324308,48.337891184299,47.487198204753,47.9588695597488,26764.5678845881,0.0,1.0
2018-07-17,55.63,57.05,55.38,56.51,28007,46.8554954971694,48.0515192901944,46.6449279279748,47.5966933407342,33251.7966882694,0.0,1.0
2018-07-18,55.79,55.92,54.83,55.62,66567,46.9902587414539,47.099753877435,46.1816792757468,46.8470727944016,79032.8257274264,0.0,1.0
2018-07-19,55.17,55.82,54.9,55.51,58294,46.4680511698514,47.0155268497572,46.2406381951213,46.754423063956,69210.5629359081,0.0,1.0
2018-07-20,54.82,55.6,54.37,55.13,39895,46.1732565729791,46.830227388866,45.7942349484289,46.4343603587803,47366.0309522087,0.0,1.0
2018-07-23,54.47,54.94,54.16,54.85,39579,45.8784619761067,46.2743290061924,45.6173581903055,46.1985246812824,46990.8544694189,0.0,1.0
2018-07-24,54.02,54.85,53.59,54.52,50285,45.4994403515565,46.1985246812824,45.1372641325419,45.9205754899456,59701.7387249484,0.0,1.0
2018-07-25,53.5,54.99,52.25,54.99,63661,45.0614598076319,46.3164425200314,44.0086219616592,46.3164425200314,75582.6268065812,0.0,1.0
2018-07-26,65.24,65.7,55.26,57.77,103033,54.9497128570076,55.3371571843255,46.5438554947615,48.6579538894747,122327.716934426,0.0,1.0
2018-07-27,62.2,64.41,60.46,60.46,81867,52.3892112156019,54.2506285272817,50.9236609340079,50.9236609340079,97198.0161916148,0.0,1.0
2018-07-30,63.49,65.04,60.0,62.37,45711,53.4757398726458,54.7812588016519,50.53621660669,52.5323971626542,54271.1778633014,0.0,1.0
2018-07-31,63.88,64.76,63.23,63.48,61792,53.8042252805893,54.545423124154,53.2567496006834,53.467317169878,73363.6241283087,0.0,1.0
2018-08-01,63.96,65.1,62.96,64.09,57200,53.8716069027315,54.8317950182586,53.0293366259533,53.9811020387127,67911.6924543511,0.0,1.0
2018-08-02,64.97,66.13,63.94,63.97,35508,54.7222998822775,55.6993334033401,53.8547614971959,53.8800296054993,42157.4890851241,0.0,1.0
2018-08-03,64.54,65.5,64.15,64.94,30450,54.3601236632628,55.1687031289699,54.0316382553194,54.6970317739741,36152.2908257866,0.0,1.0
2018-08-06,67.86,68.13,64.17,64.17,59442,57.1564609821664,57.3838739568965,54.0484836608549,54.0484836608549,70573.5458543975,0.0,1.0
2018-08-07,67.35,68.49,66.96,67.87,26830,56.7269031410095,57.6870912565366,56.398417733066,57.1648836849341,31854.3830166126,0.0,1.0
2018-08-08,66.52,67.33,65.73,67.2,57779,56.0278188112836,56.7100577354739,55.3624252926289,56.6005625994928,68599.1202503488,0.0,1.0
2018-08-09,69.12,69.8,66.33,66.33,46032,58.2177215309068,58.790465319116,55.8677874586958,55.8677874586958,54652.2906828443,0.0,1.0
2018-08-10,69.98,70.68,68.0,68.73,36406,58.9420739689361,59.5316631626808,57.2743788209153,57.8892361229634,43223.6551659634,0.0,1.0
2018-08-13,72.01,72.14,69.85,69.99,33785,60.6518826307957,60.7613777667769,58.8325788329549,58.9504966717038,40111.8274400394,0.0,1.0
2018-08-14,73.23,73.425,70.88,71.77,74292,61.6794523684651,61.8436950724368,59.7001172180364,60.449737764369,88204.4660108156,0.0,1.0
2018-08-15,71.92,73.37,70.76,73.12,80845,60.5760783058857,61.7973702072141,59.599044784823,61.5868026380195,95984.628959301,0.0,1.0
2018-08-16,72.25,72.62,71.33,71.68,50408,60.8540274972225,61.1656674996304,60.0791388425866,60.373933439459,59847.7726090722,0.0,1.0
2018-08-17,73.53,73.9,71.96,72.25,79783,61.9321334514986,62.2437734539065,60.6097691169568,60.8540274972225,94723.7510329631,0.0,1.0
2018-08-20,74.25,74.71,72.51,73.68,117888,62.5385680507788,62.9260123780968,61.0730177691848,62.0584739930153,139964.573427597,0.0,1.0
2018-08-21,75.58,75.81,73.58,75.35,108936,63.6587875188938,63.8525096825528,61.9742469653375,63.4650653552348,129336.156105021,0.0,1.0
2018-08-22,74.75,75.94,74.2,75.65,49198,62.9597031891679,63.9620048185339,62.4964545369399,63.7177464382683,58411.1791148456,0.0,1.0
2018-08-23,73.69,74.5,73.37,74.25,41198,62.0668966957831,62.7491356199734,61.7973702072141,62.5385680507788,48913.0403100412,0.0,1.0
2018-08-24,73.63,74.1,73.29,74.1,35151,62.0163604791764,62.4122275092621,61.7299885850718,62.4122275092621,41733.6346409597,0.0,1.0
2018-08-27,73.67,74.45,73.37,74.03,36325,62.0500512902475,62.7070221061345,61.7973702072141,62.3532685898876,43127.4865105648,0.0,1.0
2018-08-28,73.46,74.22,73.08,73.68,26999,61.8731745321241,62.5132999424755,61.5531118269484,62.0584739930153,32055.0311988641,0.0,1.0
2018-08-29,73.74,74.18,73.18,73.56,25043,62.109010209622,62.4796091314044,61.6373388546262,61.9574015598019,29732.7362610894,0.0,1.0
2018-08-30,72.21,73.97,71.87,73.45,39439,60.8203366861514,62.3027323732809,60.5339647920468,61.8647518293563,46824.6370403348,0.0,1.0
2018-08-31,73.23,74.06,72.02,72.08,63423,61.6794523684651,62.378536698191,60.6603053335635,60.7108415501702,75300.0571771383,0.0,1.0
2018-09-04,73.5,74.53,72.0,72.69,47774,61.9068653431952,62.7744037282767,60.643459928028,61.2246264190049,56720.5104075904,0.0,1.0
2018-09-05,73.25,74.31,72.71,73.58,24951,61.6962977740007,62.5891042673855,61.2414718245405,61.9742469653375,29623.5076648342,0.0,1.0
2018-09-06,73.46,74.26,72.65,73.44,30475,61.8731745321241,62.5469907535466,61.1909356079338,61.8563291265885,36181.9725095516,0.0,1.0
2018-09-07,73.43,74.0,73.0,73.46,27187,61.8479064238207,62.3280004815843,61.4857302048061,61.8731745321241,32278.237460777,0.0,1.0
2018-09-10,74.42,75.3,72.23,73.62,30226,62.6817539978311,63.4229518413959,60.8371820916869,62.0079377764086,35886.342939252,0.0,1.0
2018-09-11,73.89,75.1299,73.63,74.19,42737,62.2353507511387,63.2796816673159,62.0163604791764,62.4880318341721,50740.2447626154,0.0,1.0
2018-09-12,73.55,74.4,72.65,73.7,50827,61.9489788570341,62.6649085922956,61.1909356079338,62.0753193985508,60345.2376289739,0.0,1.0
2018-09-13,73.94,74.29,73.33,73.92,45317,62.2774642649776,62.57225886185,61.7636793961429,62.260618859442,53803.3945271648,0.0,1.0
2018-09-14,72.93,74.5,72.61,73.57,96145,61.4267712854317,62.7491356199734,61.1572447968626,61.9658242625697,114149.819423489,0.0,1.0
2018-09-17,73.0,73.86,72.74,73.01,48499,61.4857302048061,62.2100826428353,61.2667399328438,61.4941529075739,57581.2792367758,0.0,1.0
2018-09-18,73.0,73.77,72.14,72.98,51360,61.4857302048061,62.1342783179253,60.7613777667769,61.4688847992706,60978.051126844,0.0,1.0
2018-09-19,72.0,73.39,71.57,72.94,54431,60.643459928028,61.8142156127496,60.2812837090133,61.4351939881994,64624.1491605382,0.0,1.0
2018-09-20,72.63,73.25,71.8,72.37,50287,61.1740902023982,61.6962977740007,60.4750058726723,60.9550999304359,59704.1132596495,0.0,1.0
2018-09-21,72.4,73.26,72.25,72.5,136818,60.9803680387392,61.7047204767685,60.8540274972225,61.064595066417,162439.544374465,0.0,1.0
2018-09-24,72.26,73.32,72.03,72.14,47964,60.8624501999903,61.7552566933751,60.6687280363313,60.7613777667769,56946.0912042045,0.0,1.0
2018-09-25,71.67,73.51,71.58,72.81,45593,60.3655107366912,61.915288045963,60.2897064117811,61.3256988522183,54131.0803159306,0.0,1.0
2018-09-26,70.4,71.95,70.31,71.7,55179,59.2958274851829,60.6013464141891,59.2200231602729,60.3907788449945,65512.2251387874,0.0,1.0
2018-09-27,73.11,73.54,69.97,70.3,145737,61.721565882304,62.0845842563895,59.0706875227029,59.3492830190941,172627.377768049,0.17,1.0
2018-09-28,73.88,74.56,72.89,72.89,40502,62.3716220405501,62.9456976088714,61.5358355513766,61.5358355513766,47975.1473844083,0.0,1.0
2018-10-01,71.41,74.25,71.06,74.13,28914,60.2863769615009,62.6839866880191,59.9908968895708,62.5826792347859,34249.0102087003,0.0,1.0
2018-10-02,71.96,72.17,70.14,71.31,44715,60.7507027888196,60.9279908319776,59.2142064147833,60.2019540838066,52965.500846719,0.0,1.0
2018-10-03,70.85,72.17,70.63,72.08,63648,59.8136088464128,60.9279908319776,59.6278785154853,60.8520102420527,75391.8863444476,0.0,1.0
2018-10-04,71.77,71.89,69.84,70.86,43644,60.5902993212004,60.6916067744335,58.9609377817004,59.8220511341822,51696.8873745769,0.0,1.0
2018-10-05,71.98,72.87,70.21,72.05,62441,60.7675873643584,61.5189509758377,59.2733024291693,60.8266833787444,73962.1790980652,0.0,1.0
2018-10-08,72.57,72.89,71.39,71.99,25657,61.2656823427548,61.5358355513766,60.269492385962,60.7760296521278,30391.051218255,0.0,1.0
2018-10-09,73.12,73.47,72.09,72.39,87994,61.7300081700735,62.0254882420035,60.8604525298221,61.1137211629051,104230.040959548,0.0,1.0
2018-10-10,72.73,75.44,72.71,73.12,58387,61.4007589470657,63.6886189325813,61.3838743715268,61.7300081700735,69160.16321005,0.0,1.0
2018-10-11,70.47,73.01,70.2,72.68,47773,59.4928019111745,61.6371430046097,59.2648601413998,61.3585475082185,56587.7417410334,0.0,1.0
2018-10-12,71.1,73.2,70.6,71.05,52487,60.0246660406486,61.7975464722289,59.602551652177,59.9824546018014,62171.5362393322,0.0,1.0
2018-10-15,72.94,73.61,70.56,71.13,67434,61.5780469902237,62.1436802707755,59.5687825010993,60.0499929039568,79876.4527361658,0.0,1.0
2018-10-16,73.11,74.47,71.96,73.0,69365,61.721565882304,62.8697170189465,60.7507027888196,61.6287007168403,82163.7474277685,0.0,1.0
2018-10-17,73.87,74.22,72.38,73.03,32986,62.3631797527807,62.6586598247108,61.1052788751356,61.6540275801486,39072.3473315414,0.0,1.0
2018-10-18,72.81,74.84,72.5,73.56,34355,61.4682972492211,63.1820816664154,61.2065863283688,62.1014688319284,40693.9456913571,0.0,1.0
2018-10-19,74.0,74.75,72.69,72.69,53294,62.4729294937833,63.1061010764906,61.366989795988,61.366989795988,63127.438267361,0.0,1.0
2018-10-22,73.95,74.88,73.59,74.05,43330,62.4307180549362,63.2158508174932,62.1267956952367,62.5151409326305,51324.9502781692,0.0,1.0
2018-10-23,73.5,73.82,72.72,73.29,59840,62.0508151053118,62.3209683139336,61.3923166592962,61.8735270621538,70881.26066572,0.0,1.0
2018-10-24,70.74,74.27,70.24,73.51,49860,59.7207436809491,62.7008712635579,59.2986292924776,62.0592573930812,59059.820467794,0.0,1.0
2018-10-25,81.3,83.12,71.36,74.24,208857,68.6357995654673,70.1722959395036,60.2441655226537,62.6755444002496,247393.841224269,0.0,1.0
2018-10-26,81.98,83.99,80.06,80.06,134158,69.2098751337886,70.9067749754441,67.588955882058,67.588955882058,158911.901209754,0.0,1.0
2018-10-29,81.44,84.85,80.02,82.98,125447,68.7539915942394,71.632811723615,67.5551867309803,70.0541039107316,148593.608067055,0.0,1.0
2018-10-30,86.2,87.63,81.68,81.68,318520,72.7725205724881,73.9797677235166,68.9566065007057,68.9566065007057,377291.095375086,0.0,1.0
2018-10-31,84.49,87.47,83.93,87.15,96616,71.3288893639156,73.8446911192058,70.8561212488275,73.574537910584,114442.912441163,0.0,1.0
2018-11-01,83.13,86.78,82.88,84.49,66561,70.1807382272731,73.2621732631151,69.9696810330373,71.3288893639156,78842.3728471087,0.0,1.0
2018-11-02,83.0,84.65,82.19,84.02,108499,70.0709884862705,71.4639659682265,69.3871631769466,70.9321018387523,128518.480965407,0.0,1.0
2018-11-05,83.26,84.55,82.93,83.06,52946,70.2904879682757,71.3795430905321,70.0118924718845,70.1216422128871,62715.2277273932,0.0,1.0
2018-11-06,83.64,84.71,82.77,83.12,88764,70.611294903514,71.514619694843,69.8768158675736,70.1722959395036,105142.116004879,0.0,1.0
2018-11-07,86.02,87.03,83.54,83.54,84881,72.6205593926384,73.4732304573508,70.5268720258197,70.5268720258197,100542.65184771,0.0,1.0
2018-11-08,85.35,86.18,84.47,85.25,40831,72.0549261120866,72.7556359969493,71.3120047883767,71.9705032343923,48364.8521765042,0.0,1.0
2018-11-09,83.98,84.93,82.92,84.93,42388,70.8983326876746,71.7003500257705,70.003450184115,71.7003500257705,50209.1389889462,0.0,1.0
2018-11-12,83.84,84.86,83.14,83.99,41157,70.7801406589026,71.6412540113845,70.1891805150425,70.9067749754441,48751.0034294625,0.0,1.0
2018-11-13,83.15,85.51,82.59,84.11,53220,70.1976228028119,72.1900027163974,69.7248546877238,71.0080824286772,63039.7843019655,0.0,1.0
2018-11-14,82.2,85.49,81.72,83.85,43200,69.3956054647161,72.1731181408586,68.9903756517834,70.788582946672,51170.9635822042,0.0,1.0
2018-11-15,83.89,83.9,81.43,81.72,60432,70.8223520977498,70.8307943855192,68.7455493064699,68.9903756517834,71582.4923888835,0.0,1.0
2018-11-16,86.12,86.53,83.89,83.89,109708,72.7049822703327,73.0511160688793,70.8223520977498,70.8223520977498,129950.557237881,0.0,1.0
2018-11-19,85.89,87.8,84.88,86.2,52138,72.5108096516358,74.123286615597,71.6581385869233,72.7725205724881,61758.1411863186,0.0,1.0
2018-11-20,82.6,85.91,82.51,85.38,39843,69.7332969754933,72.5276942271746,69.6573163855684,72.0802529753948,47194.5532871704,0.0,1.0
2018-11-21,83.0,83.87,81.72,83.1,24645,70.0709884862705,70.8054675222109,68.9903756517834,70.1554113639648,29192.32401582,0.0,1.0
2018-11-23,83.64,84.28,81.5322,82.35,17325,70.611294903514,71.1516013207575,68.8318294874735,69.5222397812575,20521.6885199465,0.0,1.0
2018-11-26,83.86,85.24,83.74,84.49,52757,70.7970252344415,71.9620609466228,70.6957177812083,71.3288893639156,62491.354761721,0.0,1.0
2018-11-27,86.23,86.3,83.77,83.77,60555,72.7978474357964,72.8569434501824,70.7210446445166,70.7210446445166,71728.1874935273,0.0,1.0
2018-11-28,88.15,88.31,86.04,86.75,59726,74.418766687527,74.5538432918379,72.6374439681773,73.2368463998068,70746.2261784892,0.0,1.0
2018-11-29,86.37,88.23,85.75,87.8,52636,72.9160394645684,74.4863049896825,72.3926176228638,74.123286615597,62348.0286831691,0.0,1.0
2018-11-30,84.56,88.78,84.22,86.38,229842,71.3879853783016,74.9506308170011,71.1009475941409,72.9244817523379,272250.847492153,0.0,1.0
2018-12-03,82.02,86.7,81.25,84.47,67895,69.2436442848663,73.1946349609596,68.5935881266202,71.3120047883767,80422.5132503185,0.0,1.0
2018-12-04,78.11,83.13,77.72,81.24,119089,65.9427097670191,70.1807382272731,65.6134605440113,68.5851458388507,141062.474121322,0.0,1.0
2018-12-06,79.29,81.09,76.16,78.12,115726,66.9388997238119,68.4585115223093,64.2964636519802,65.9511520547886,137078.956748013,0.0,1.0
2018-12-07,77.66,80.78,77.53,79.19,66763,65.5628068173948,68.196800601457,65.4530570763922,66.8544768461176,79081.6444823773,0.0,1.0
2018-12-10,76.26,77.94,75.29,77.67,72016,64.3808865296745,65.7991908749388,63.5619846160398,65.5712491051642,85303.891512408,0.0,1.0
2018-12-11,76.91,78.9,76.37,76.37,42977,64.9296352346875,66.6096505008041,64.4737516951383,64.4737516951383,50906.817172972,0.0,1.0
2018-12-12,79.77,79.83,76.93,77.21,59196,67.3441295367445,67.3947832633611,64.9465198102264,65.1829038677704,70118.4342641705,0.0,1.0
2018-12-13,78.04,79.84,77.19,79.78,32475,65.8836137526331,67.4032255511305,65.1660192922315,67.352571824514,38467.0611650945,0.0,1.0
2018-12-14,78.03,79.42,77.39,77.48,41845,65.8751714648637,67.0486494648145,65.3348650476201,65.410845637545,49565.9484050309,0.0,1.0
2018-12-17,74.3,78.8,73.74,77.68,89804,62.7261981268662,66.5252276231098,62.2534300117781,65.5796913929336,106374.009572599,0.0,1.0
2018-12-18,76.26,77.66,74.19,75.03,88934,64.3808865296745,65.5628068173948,62.6333329614025,63.3424851340346,105343.48322268,0.0,1.0
2018-12-19,74.62,79.01,73.42,76.12,55970,62.996351335488,66.7025156662678,61.9832768031564,64.2626945009025,66297.1951781475,0.0,1.0
2018-12-20,73.16,75.16,71.55,74.11,42079,61.7637773211512,63.4522348750372,60.4045689902729,62.565794659247,49843.1244577679,0.0,1.0
2018-12-21,71.42,73.48,70.77,72.96,333229,60.2948192492703,62.0339305297729,59.7460705442574,61.5949315657626,394714.097766999,0.0,1.0
2018-12-24,68.49,71.43,68.46,71.43,26934,57.8212289328273,60.3032615370398,57.795902069519,60.3032615370398,31903.6743778493,0.0,1.0
2018-12-26,71.79,72.04,68.01,69.26,37296,60.6071838967392,60.818241090975,57.4159991198946,58.4712850910734,44177.598559303,0.0,1.0
2018-12-27,71.43,71.66,69.66,70.88,38350,60.3032615370398,60.4974341557366,58.8089766018506,59.8389357097211,45426.0753096651,0.0,1.0
2018-12-28,72.4,73.03,70.34,71.51,85667,61.2656823427548,61.7987953244666,59.5224875136654,60.5125544797016,101235.970331659,0.17,1.0
2018-12-31,71.53,72.2,69.05,72.2,61855,60.5294787013432,61.0964401263384,58.4308752177793,61.0964401263384,73096.4192146895,0.0,1.0
2019-01-02,72.11,72.28,70.49,70.72,61841,61.0202811289509,61.1641370129049,59.6494191759777,59.8440477248566,73079.8748792436,0.0,1.0
2019-01-03,71.36,72.58,70.74,72.03,50360,60.3856228173893,61.4180003375296,59.8609719464983,60.9525842423844,59512.3380753659,0.0,1.0
2019-01-04,73.42,74.38,71.77,71.77,88675,62.1288176464787,62.9411802852776,60.732569361043,60.732569361043,104790.638976034,0.0,1.0
2019-01-07,74.04,74.49,69.06,73.52,82763,62.6534685173697,63.0342635043067,58.4393373286001,62.2134387546869,97804.202464883,0.0,1.0
2019-01-08,77.13,77.17,73.19,74.5,66666,65.2682607610038,65.3021092042871,61.9341890975998,63.0427256151275,78781.7619168456,0.0,1.0
2019-01-09,76.07,76.49,74.09,76.32,121459,64.3712770139966,64.7266856684712,62.6957790714738,64.5828297845172,143532.745637329,0.0,1.0
2019-01-10,75.81,76.8,73.15,75.96,77021,64.1512621326553,64.9890111039167,61.9003406543165,64.2781937949676,91018.661455575,0.0,1.0
2019-01-11,76.12,77.7,75.27,75.8,91148,64.4135875681008,65.7506010777907,63.6943081483308,64.1428000218344,107713.077658726,0.0,1.0
2019-01-14,75.46,77.19,74.52,75.57,59157,63.8550882539265,65.3190334259288,63.0596498367692,63.9481714729555,69908.0894266168,0.0,1.0
2019-01-15,75.72,76.67,74.59,75.47,42817,64.0751031352679,64.879003663246,63.1188846125149,63.8635503647473,50598.4864847685,0.0,1.0
2019-01-16,75.74,76.91,74.8,76.12,39623,64.0920273569095,65.0820943229457,63.2965889397522,64.4135875681008,46824.0145266129,0.0,1.0
2019-01-17,76.76,77.01,75.39,75.71,62782,64.9551626606334,65.166715431154,63.7958534781807,64.066641024447,74191.8905688567,0.0,1.0
2019-01-18,76.2,78.65,75.98,76.83,53691,64.4812844546673,66.5545016057689,64.2951180166093,65.0143974363792,63448.7081732421,0.0,1.0
2019-01-22,75.17,76.06,73.39,75.55,48005,63.6096870401226,64.3628149031758,62.1034313140162,63.9312472513139,56729.3445057177,0.0,1.0
2019-01-23,76.06,79.52,74.74,75.48,74946,64.3628149031758,67.2907052471804,63.2458162748273,63.8720124755681,88566.5545948446,0.0,1.0
2019-01-24,75.19,76.15,74.71,75.98,61619,63.6266112617643,64.4389739005632,63.2204299423648,64.2951180166093,72817.5289886015,0.0,1.0
2019-01-25,74.83,76.22,74.74,75.79,53321,63.3219752722147,64.498208676309,63.2458162748273,64.1343379110136,63011.4650221721,0.0,1.0
2019-01-28,74.67,75.42,73.91,74.55,36807,63.1865814990815,63.8212398106432,62.543461076699,63.0850361692316,43496.2396254963,0.0,1.0
2019-01-29,73.5,74.74,73.35,73.67,51988,62.1965145330453,63.2458162748273,62.0695828707329,62.3403704169993,61436.2079400739,0.0,1.0
2019-01-30,73.53,74.33,72.39,73.6,30936,62.2219008655077,62.8988697311735,61.257220231934,62.2811356412535,36558.2543824369,0.0,1.0
2019-01-31,74.58,74.95,73.47,73.74,40570,63.1104225016941,63.4235206020645,62.1711282005828,62.399605192745,47943.1206457028,0.0,1.0
2019-02-01,74.11,75.83,73.75,74.51,43165,62.7127032931154,64.1681863542969,62.4080673035658,63.0511877259484,51009.7313944236,0.0,1.0
2019-02-04,73.65,74.81,72.53,74.31,30773,62.3234461953576,63.305051050573,61.3756897834255,62.8819455095319,36365.6310483168,0.0,1.0
2019-02-05,73.29,73.97,72.57,73.91,37985,62.018810205808,62.5942337416239,61.4095382267088,62.543461076699,44888.3272794435,0.0,1.0
2019-02-06,71.95,73.87,71.55,73.25,23345,60.8848873558178,62.5096126334157,60.5464029229849,61.9849617625247,27587.679356025,0.0,1.0
2019-02-07,73.1,73.26,71.7,71.7,28315,61.8580301002124,61.9934238733455,60.6733345852972,60.6733345852972,33460.9184393166,0.0,1.0
2019-02-08,72.57,73.55,72.1,72.1,25326,61.4095382267088,62.2388250871494,61.0118190181301,61.0118190181301,29928.7028216187,0.0,1.0
2019-02-11,72.0,73.6,71.43,72.58,34395,60.9271979099219,62.2811356412535,60.444857593135,61.4180003375296,40645.8869758183,0.0,1.0
2019-02-12,73.55,73.66,72.03,72.53,50602,62.2388250871494,62.3319083061784,60.9525842423844,61.3756897834255,59798.3187309306,0.0,1.0
2019-02-13,72.85,73.95,71.7,73.56,46181,61.6464773296918,62.5773095199823,60.6733345852972,62.2472871979702,54573.8539447672,0.0,1.0
2019-02-14,72.83,73.26,71.15,72.46,61934,61.6295531080502,61.9934238733455,60.207918490152,61.3164550076797,73189.776536134,0.0,1.0
2019-02-15,75.38,77.21,72.97,73.13,64729,63.7873913673599,65.3359576475704,61.7480226595417,61.8834164326748,76492.7349340818,0.0,1.0
2019-02-19,77.24,77.72,74.3,74.94,57001,65.3613439800329,65.7675252994324,62.8734833987111,63.4150584912437,67360.2617679494,0.0,1.0
2019-02-20,75.13,77.15,74.21,77.15,94617,63.5758385968393,65.2851849826455,62.7973244013237,65.2851849826455,111812.527634569,0.0,1.0
2019-02-21,59.4,69.1744,57.08,67.69,267465,50.2649382756856,58.5361438763903,48.3017285652547,57.2800281461474,316073.620002536,0.0,1.0
2019-02-22,60.52,62.57,59.82,60.59,141913,51.2126946876177,52.9474274058863,50.6203469301601,51.2719294633634,167704.019723777,0.0,1.0
2019-02-25,56.54,61.7,55.67,60.69,128755,47.8447745809303,52.2112237644747,47.1085709395188,51.3565505715717,152154.707881131,0.0,1.0
2019-02-26,55.38,57.21,55.12,56.54,76793,46.8631697257149,48.4117360059254,46.6431548443735,47.8447745809303,90749.2251354563,0.0,1.0
2019-02-27,55.37,55.65,53.86,55.19,60569,46.8547076148941,47.0916467178771,45.5769288809499,46.7023896201193,71576.7038301596,0.0,1.0
2019-02-28,56.13,56.19,55.21,55.38,146413,47.4978280372766,47.5486007022015,46.719313841761,46.8631697257149,173021.841831385,0.0,1.0
2019-03-01,55.38,56.69,54.9,56.55,54274,46.8631697257149,47.9717062432427,46.4569884063154,47.8532366917512,64137.6615707389,0.0,1.0
2019-03-04,55.49,56.93,54.36,55.5,60520,46.956252944744,48.1747969029424,46.000034421991,46.9647150555648,71518.798656099,0.0,1.0
2019-03-05,55.49,56.07,54.37,55.48,38843,46.956252944744,47.4470553723517,46.0084965328119,46.9477908339232,45902.2586946274,0.0,1.0
2019-03-06,55.62,56.04,54.57,55.5,85873,47.0662603854147,47.4216690398892,46.1777387492283,46.9647150555648,101479.408410363,0.0,1.0
2019-03-07,55.06,56.1,54.53,55.34,50537,46.5923821794486,47.4724417048142,46.143890305945,46.8293212824316,59721.5057449318,0.0,1.0
2019-03-08,55.16,55.78,54.11,55.03,32703,46.6770032876568,47.2016541585478,45.7884816514705,46.5669958469861,38646.3858633577,0.0,1.0
2019-03-11,56.65,56.65,55.05,55.17,90484,47.9378577999594,47.9378577999594,46.5839200686278,46.6854653984777,106928.403463292,0.0,1.0
2019-03-12,56.78,58.01,56.18,56.69,42587,48.0478652406301,49.0887048715912,47.5401385913807,47.9717062432427,50326.6866881574,0.0,1.0
2019-03-13,55.72,57.24,55.68,56.76,29526,47.1508814936229,48.4371223383879,47.1170330503396,48.0309410189884,34892.0034553863,0.0,1.0
2019-03-14,56.02,56.71,55.52,55.67,36642,47.4047448182476,47.9886304648843,46.9816392772064,47.1085709395188,43301.252814884,0.0,1.0
2019-03-15,55.39,56.28,55.18,56.14,109622,46.8716318365358,47.624759699589,46.6939275092985,47.5062901480974,129544.510017827,0.0,1.0
2019-03-18,55.49,56.0,54.49,55.66,52420,46.956252944744,47.3878205966059,46.1100418626617,47.100108828698,61946.7188624043,0.0,1.0
2019-03-19,54.85,56.17,54.35,55.57,44192,46.4146778522113,47.5316764805599,45.9915723111702,47.0239498313106,52223.3765732044,0.0,1.0
2019-03-20,55.31,56.41,54.36,54.86,62772,46.8039349499692,47.7347671402596,46.000034421991,46.4231399630322,74180.0731863953,0.0,1.0
2019-03-21,55.99,57.51,55.29,55.29,66505,47.3793584857851,48.6655993305501,46.7870107283275,46.7870107283275,78591.5020592178,0.0,1.0
2019-03-22,55.15,56.28,54.31,55.65,67945,46.668541176836,47.624759699589,45.9577238678869,47.0916467178771,80293.2051336525,0.0,1.0
2019-03-25,55.37,55.85,54.65,54.99,41683,46.8547076148941,47.2608889342936,46.2454356357949,46.5331474037029,49258.3953136513,0.0,1.0
2019-03-26,55.49,56.5,55.18,55.56,80731,46.956252944744,47.810926137647,46.6939275092985,47.0154877204897,95402.9103487364,0.0,1.0
2019-03-27,55.81,56.3,55.23,55.41,46483,47.2270404910103,47.6416839212306,46.7362380634026,46.8885560581774,54930.7388951,0.0,1.0
2019-03-28,56.29,56.73,55.55,55.74,60527,47.7770776943638,48.1505350435469,47.1489903343739,47.3102560078848,71311.7041564459,0.17,1.0
2019-03-29,56.39,57.08,56.07,56.48,56029,47.8619543646327,48.4476033894881,47.5903490197722,47.9383433678747,66012.250271474,0.0,1.0
2019-04-01,57.81,57.88,56.55,56.57,62299,49.067203082451,49.1266167516393,47.9977570370629,48.0147323711167,73399.4392129534,0.0,1.0
2019-04-02,56.7,57.93,56.6,57.59,44469,48.1250720424663,49.1690550867737,48.0401953721974,48.8804744078595,52392.4888418886,0.0,1.0
2019-04-03,57.4,57.99,56.5,57.02,45106,48.7192087343485,49.2199810889351,47.9553187019284,48.3966773873267,53142.9895365812,0.0,1.0
2019-04-04,57.79,58.43,57.05,57.5,32738,49.0502277483973,49.5934384381182,48.4221403884074,48.8040854046175,38571.2586229901,0.0,1.0
2019-04-05,58.87,59.11,57.73,57.88,85111,49.9668957873014,50.1705997959467,48.9993017462359,49.1266167516393,100276.08261535,0.0,1.0
2019-04-08,58.35,58.86,57.45,58.86,42578,49.5255371019031,49.9584081202745,48.761647069483,49.9584081202745,50164.5503589002,0.0,1.0
2019-04-09,57.46,58.77,57.28,58.77,45431,48.7701347365099,49.8820191170325,48.6173567300259,49.8820191170325,53525.8980542815,0.0,1.0
2019-04-10,59.73,60.15,57.35,57.4,58335,50.6968351516139,51.0533171667433,48.6767703992141,48.7192087343485,68729.1334770644,0.0,1.0
2019-04-11,59.21,60.0,58.94,59.49,30401,50.2554764662156,50.9260021613399,50.0263094564896,50.4931311429686,35817.8518357116,0.0,1.0
2019-04-12,59.29,59.84,58.44,59.43,38802,50.3233778024308,50.7901994889097,49.6019261051451,50.4422051408072,45715.7424732502,0.0,1.0
2019-04-15,58.7,59.53,58.31,59.28,27315,49.8226054478443,50.5270818110761,49.4915864337955,50.3148901354039,32181.9881876405,0.0,1.0
2019-04-16,58.44,58.76,57.965,58.62,28304,49.6019261051451,49.8735314500056,49.1987619213678,49.7547041116291,33347.2082615039,0.0,1.0
2019-04-17,58.36,58.89,57.76,58.6,40553,49.53402476893,49.9838711213552,49.0247647473166,49.7377287775753,47778.7357486139,0.0,1.0
2019-04-18,59.73,59.91,57.93,58.12,29836,50.6968351516139,50.8496131580979,49.1690550867737,49.3303207602846,35152.1801049403,0.0,1.0
2019-04-22,59.46,59.83,58.58,59.83,34341,50.4676681418879,50.7817118218828,49.7207534435216,50.7817118218828,40459.8812502934,0.0,1.0
2019-04-23,59.88,60.01,59.03,59.72,36359,50.8241501570173,50.9344898283668,50.1026984597316,50.688347484587,42837.4486001985,0.0,1.0
2019-04-24,60.4,60.59,59.09,59.83,49656,51.2655088424155,51.4267745159265,50.153624461893,50.7817118218828,58503.7087843852,0.0,1.0
2019-04-25,62.13,63.25,58.56,59.52,113602,52.7338752380675,53.6844939450792,49.7037781094678,50.5185941440492,133843.610547038,0.0,1.0
2019-04-26,61.25,62.79,60.09,61.75,80232,51.9869605397012,53.2940612618423,51.002391164582,52.4113438910457,94527.7421296276,0.0,1.0
2019-04-29,60.28,61.8,60.22,61.54,49510,51.1636568380929,52.4537822261801,51.1127308359315,52.233102883481,58331.6944964336,0.0,1.0
2019-04-30,61.05,61.08,59.71,60.46,35585,51.8172071991634,51.8426702002441,50.6798598175601,51.3164348445769,41925.5372380446,0.0,1.0
2019-05-01,60.53,61.37,60.44,61.1,90787,51.3758485137651,52.0888125440239,51.2994595105231,51.8596455342978,106963.432604478,0.0,1.0
2019-05-02,59.75,61.15,59.43,60.53,36456,50.7138104856677,51.9020838694323,50.4422051408072,51.3758485137651,42951.7320654814,0.0,1.0
2019-05-03,62.05,62.06,60.02,60.02,25154,52.6659739018524,52.6744615688793,50.9429774953937,50.9429774953937,29635.9410899473,0.0,1.0
2019-05-06,62.99,63.13,61.05,61.05,40885,53.4638146023801,53.5826419407565,51.8172071991634,51.8172071991634,48169.8915266953,0.0,1.0
2019-05-07,61.1,63.23,60.6,62.6,37832,51.8596455342978,53.6675186110254,51.4352621829534,53.1327955883313,44572.9078204217,0.0,1.0
2019-05-08,60.68,62.22,59.33,61.34,43037,51.5031635191685,52.8102642413095,50.3573284705383,52.0633495429432,50705.3350038984,0.0,1.0
2019-05-09,61.43,61.57,60.35,60.35,33668,52.1397385461852,52.2585658845617,51.2230705072811,51.2230705072811,39666.9660736402,0.0,1.0
2019-05-10,62.38,62.45,60.64,61.05,32144,52.9460669137398,53.005480582928,51.4692128510609,51.8172071991634,37871.4196706395,0.0,1.0
2019-05-13,60.91,62.0,60.18,61.42,39315,51.6983798607869,52.6235355667179,51.078780167824,52.1312508791583,46320.1488411894,0.0,1.0
2019-05-14,61.81,61.82,60.81,61.1,19387,52.462269893207,52.4707575602339,51.613503190518,51.8596455342978,22841.3767158626,0.0,1.0
2019-05-15,62.25,63.13,59.95,61.38,33911,52.8357272423902,53.5826419407565,50.8835638262055,52.0973002110508,39953.2638268746,0.0,1.0
2019-05-16,61.09,62.5,61.01,62.44,24907,51.851157867271,53.0479189180624,51.7832565310558,52.9969929159011,29344.9306164951,0.0,1.0
2019-05-17,60.1,61.51,59.9,60.67,24898,51.0108788316088,52.2076398824003,50.841125491071,51.4946758521416,29334.326996005,0.0,1.0
2019-05-20,60.1,60.77,59.37,59.51,34647,51.0108788316088,51.5795525224105,50.3912791386459,50.5101064770223,40820.4043469589,0.0,1.0
2019-05-21,60.86,61.4,59.41,60.3,40010,51.6559415256525,52.1142755451045,50.4252298067534,51.1806321721466,47138.9839790408,0.0,1.0
2019-05-22,60.5,61.46,59.38,60.68,41862,51.3503855126844,52.1652015472659,50.3997668056728,51.5031635191685,49320.9734399052,0.0,1.0
2019-05-23,58.48,60.7,58.21,60.12,56876,49.6358767732527,51.5201388532222,49.4067097635266,51.0278541656626,67010.1687776036,0.0,1.0
2019-05-24,60.7,60.7,58.83,58.98,39774,51.5201388532222,51.5201388532222,49.9329451191938,50.0602601245972,46860.9334861877,0.0,1.0
2019-05-28,61.97,62.72,60.34,60.6,43527,52.5980725656373,53.234647592654,51.2145828402542,51.4352621829534,51282.643230585,0.0,1.0
2019-05-29,60.58,62.18,60.18,61.68,25538,51.4182868488996,52.776313573202,51.078780167824,52.3519302218575,30088.3622308609,0.0,1.0
2019-05-30,60.6,61.2,59.92,60.18,65079,51.4352621829534,51.9445222045668,50.8581008251248,51.078780167824,76674.7797643587,0.0,1.0
2019-05-31,58.5,60.55,58.25,59.95,44404,49.6528521073065,51.3928238478189,49.4406604316342,50.8835638262055,52315.9071383485,0.0,1.0
2019-06-03,58.59,58.88,57.29,58.35,33171,49.7292411105485,49.9753834543283,48.6258443970528,49.5255371019031,39081.4105865724,0.0,1.0
2019-06-04,58.77,59.89,58.12,59.1,34083,49.8820191170325,50.8326378240442,49.3303207602846,50.1621121289199,40155.9107962421,0.0,1.0
2019-06-05,60.25,60.48,58.3,58.91,33114,51.1381938370122,51.3334101786307,49.4830987667686,50.0008464554089,39014.254323468,0.0,1.0
2019-06-06,60.88,61.7,60.39,60.52,33394,51.6729168597063,52.3689055559112,51.2570211753887,51.3673608467382,39344.1447387175,0.0,1.0
2019-06-07,62.31,62.45,60.85,61.14,46893,52.8866532445515,53.005480582928,51.6474538586256,51.8935962024054,55248.3972939055,0.0,1.0
2019-06-10,62.16,63.0,61.82,62.22,54171,52.7593382391482,53.4723022694069,52.4707575602339,52.8102642413095,63823.1917302829,0.0,1.0
2019-06-11,62.32,63.16,60.97,62.8,68816,52.8951409115784,53.6081049418372,51.7493058629483,53.3025489288691,81077.6386278848,0.0,1.0
2019-06-12,64.18,64.88,61.79,62.28,46692,54.47384697858,55.0679836704623,52.4452945591533,52.8611902434709,55011.5831029585,0.0,1.0
2019-06-13,62.21,65.64,62.12,64.32,68181,52.8017765742826,55.7130463645059,52.7253875710406,54.5926743169564,80329.4942933012,0.0,1.0
2019-06-14,62.38,63.06,61.71,62.54,56337,52.9460669137398,53.5232282715683,52.3773932229381,53.08186958617,66375.1297282484,0.0,1.0
2019-06-17,58.81,62.43,58.68,62.43,58311,49.91596978514,52.9885052488742,49.8056301137905,52.9885052488742,68700.8571557573,0.0,1.0
2019-06-18,58.8,60.83,58.58,59.08,43612,49.9074821181131,51.6304785245718,49.7207534435216,50.1451367948661,51382.7885352144,0.0,1.0
2019-06-19,59.84,59.86,57.68,58.76,66817,50.7901994889097,50.8071748229635,48.9568634111015,49.8735314500056,78722.4566990145,0.0,1.0
2019-06-20,59.52,60.72,59.5,60.24,66796,50.5185941440492,51.537114187276,50.5016188099954,51.1297061699853,78697.7149178708,0.0,1.0
2019-06-21,59.21,60.29,58.28,59.16,115558,50.2554764662156,51.1721445051198,49.4661234327149,50.2130381310812,136148.130733567,0.0,1.0
2019-06-24,58.38,59.81,58.21,59.27,63022,49.5510001029838,50.764736487829,49.4067097635266,50.306402468377,74251.2633923296,0.0,1.0
2019-06-25,57.07,58.75,56.56,58.4,44519,48.4391157224612,49.8650437829787,48.0062447040898,49.5679754370375,52451.3978446117,0.0,1.0
2019-06-26,55.31,58.13,55.1,57.38,45397,46.9452863257285,49.3388084273115,46.7670453181639,48.7022334002948,53485.8399324298,0.0,1.0
2019-06-27,56.49,56.83,55.18,55.57,54022,48.0911213743587,48.3805705028289,46.9758909087823,47.307906085557,63456.6775069444,0.17,1.0
2019-06-28,57.73,59.7,56.16,56.45,193234,49.1467593723089,50.8238616755039,47.8101854555494,48.0570685357151,226981.370948445,0.0,1.0
2019-07-01,58.29,58.55,57.56,58.47,45160,49.6234991133186,49.8448425645017,49.0020348080738,49.7767368872146,53046.9726447301,0.0,1.0
2019-07-02,58.67,58.97,57.8,58.19,45522,49.9470010804324,50.202397370259,49.2063518399351,49.5383670167097,53472.1941703588,0.0,1.0
2019-07-03,59.59,60.53,58.16,58.79,30401,50.7302163692341,51.5304580773576,49.5128273877271,50.049159596363,35710.3856371222,0.0,1.0
2019-07-05,59.9,60.7,58.96,58.96,39116,50.9941258687216,51.6751826415927,50.1938841605981,50.1938841605981,45947.4176698686,0.0,1.0
2019-07-08,58.69,60.09,58.46,59.98,110266,49.9640274997542,51.1558768522785,49.7682236775537,51.0622315460088,129523.416422582,0.0,1.0
2019-07-09,58.02,60.01,57.43,58.82,44854,49.3936424524746,51.0877711749914,48.8913630824822,50.0746992253457,52687.531244613,0.0,1.0
2019-07-10,58.38,59.26,57.13,58.26,82249,49.7001180002666,50.4492804504248,48.6359667926556,49.5979594843359,96613.3847000976,0.0,1.0
2019-07-11,57.68,58.99,57.54,58.47,56250,49.1041933240044,50.2194237895808,48.985008388752,49.7767368872146,66073.7867862283,0.0,1.0
2019-07-12,58.46,59.46,57.9,57.9,55339,49.7682236775537,50.6195446436426,49.291483936544,49.291483936544,65003.685101566,0.0,1.0
2019-07-15,57.83,58.97,57.48,58.51,41190,49.2318914689177,50.202397370259,48.9339291307867,49.8107897258582,48383.6316039954,0.0,1.0
2019-07-16,57.87,58.6,57.53,58.6,68581,49.2659443075613,49.8874086128062,48.9764951790911,49.8874086128062,80558.3354948679,0.0,1.0
2019-07-17,58.36,59.22,57.88,57.88,67120,49.6830915809448,50.4152276117812,49.2744575172222,49.2744575172222,78842.1790060736,0.0,1.0
2019-07-18,58.6,58.99,57.83,58.29,65958,49.8874086128062,50.2194237895808,49.2318914689177,49.6234991133186,77477.2414017073,0.0,1.0
2019-07-19,58.26,59.03,58.08,58.38,84407,49.5979594843359,50.2534766282244,49.44472171044,49.7001180002666,99148.2688224919,0.0,1.0
2019-07-22,56.49,58.43,56.38,58.43,62647,48.0911213743587,49.742684048571,47.9974760680889,49.742684048571,73587.9914808327,0.0,1.0
2019-07-23,57.33,57.54,56.07,56.89,56596,48.8062309858733,48.985008388752,47.7335665686014,48.4316497607942,66480.2139902822,0.0,1.0
2019-07-24,57.65,58.2,57.17,57.82,88912,49.0786536950218,49.5468802263706,48.6700196312991,49.2233782592569,104440.044990882,0.0,1.0
2019-07-25,57.57,58.85,50.48,52.83,109271,49.0105480177346,50.1002388543284,42.9746823681648,44.9752866384735,128354.644549652,0.0,1.0
2019-07-26,57.96,60.5,57.65,57.99,71764,49.3425631945093,51.504918448375,49.0786536950218,49.368102823492,84297.2308431446,0.0,1.0
2019-07-29,56.5,63.26,55.87,57.63,75045,48.0996345840196,53.8545643147802,47.5633023753836,49.0616272757,88151.2414110666,0.0,1.0
2019-07-30,56.94,57.21,55.14,56.07,107569,48.4742158090987,48.7040724699427,46.9418380701388,47.7335665686014,126355.398592138,0.0,1.0
2019-07-31,56.27,58.35,55.8,56.93,143122,47.9038307618192,49.6745783712839,47.5037099077574,48.4657025994378,168117.55577633,0.0,1.0
2019-08-01,54.68,57.03,54.57,56.27,83547,46.5502304257379,48.5508346960467,46.4565851194681,47.9038307618192,98138.0740378491,0.0,1.0
2019-08-02,55.06,55.49,53.46,54.4,67085,46.8737323928517,47.2398004082699,45.5116188471095,46.311860555233,78801.0664276287,0.0,1.0
2019-08-05,53.09,54.29,52.41,54.23,114458,45.1966300896566,46.2182152489632,44.6177318327162,46.1671359909979,134447.528675167,0.0,1.0
2019-08-06,54.58,55.53,53.2,53.4,86522,46.465098329129,47.2738532469134,45.2902753959264,45.4605395891442,101632.643205654,0.0,1.0
2019-08-07,53.56,54.51,52.86,53.87,56190,45.5967509437184,46.4055058615028,45.0008262674562,45.8606604432059,66003.3080803229,0.0,1.0
2019-08-08,55.6,55.95,53.6,53.75,81435,47.3334457145396,47.6314080526707,45.6308037823619,45.7585019272753,95657.2235899822,0.0,1.0
2019-08-09,54.73,58.35,54.49,55.73,52787,46.5927964740423,49.6745783712839,46.388479442181,47.4441174401312,62005.9908103935,0.0,1.0
2019-08-12,54.37,54.95,53.57,54.18,57613,46.2863209262503,46.7800870865819,45.6052641533793,46.1245699426935,67674.8280553773,0.0,1.0
2019-08-13,55.65,56.74,54.27,54.27,64924,47.3760117628441,48.3039516158809,46.2011888296415,46.2011888296415,76262.6583699392,0.0,1.0
2019-08-14,53.34,55.32,53.21,54.76,55229,45.4094603311788,47.0950758440348,45.2987886055873,46.618336103025,64874.4741407396,0.0,1.0
2019-08-15,53.11,54.16,52.92,53.53,88612,45.2136565089784,46.1075435233717,45.0519055254215,45.5712113147357,104087.651461356,0.0,1.0
2019-08-16,53.99,54.12,52.73,53.54,62224,45.9628189591366,46.0734906847281,44.8901545418646,45.5797245243966,73091.1166042003,0.0,1.0
2019-08-19,54.44,55.21,54.09,54.68,47105,46.3459133938766,47.001430537765,46.0479510557455,46.5502304257379,55331.6573611605,0.0,1.0
2019-08-20,53.86,54.74,53.85,54.33,45639,45.852147233545,46.6013096837032,45.8436340238842,46.2522680876068,53609.6276468742,0.0,1.0
2019-08-21,53.9,54.49,53.63,54.36,46081,45.8862000721886,46.388479442181,45.6563434113446,46.2778077165895,54128.8207803766,0.0,1.0
2019-08-22,53.7,54.4,53.56,54.02,36718,45.7159358789708,46.311860555233,45.5967509437184,45.9883585881193,43130.618723853,0.0,1.0
2019-08-23,52.1,53.87,51.76,53.48,65033,44.3538223332287,45.8606604432059,44.0643732047585,45.5286452664313,76390.6946856672,0.0,1.0
2019-08-26,56.29,57.33,52.57,52.68,176284,47.9208571811409,48.8062309858733,44.7539431872904,44.8475884935602,207071.136530195,0.0,1.0
2019-08-27,56.16,57.08,55.56,56.99,100679,47.8101854555494,48.5934007443511,47.2993928758961,48.5167818574031,118262.093864012,0.0,1.0
2019-08-28,57.75,59.16,55.78,56.39,58307,49.1637857916306,50.3641483538159,47.4866834884356,48.0059892777498,68490.031753682,0.0,1.0
2019-08-29,57.27,58.5,57.22,58.5,64515,48.755151727908,49.8022765161973,48.7125856796035,49.8022765161973,75782.2285246847,0.0,1.0
2019-08-30,56.82,58.23,56.82,57.58,56987,48.372057293168,49.5724198553533,48.372057293168,49.0190612273955,66939.5002237651,0.0,1.0
2019-09-03,56.88,57.48,55.95,56.5,116866,48.4231365511333,48.9339291307867,47.6314080526707,48.0996345840196,137276.074072166,0.0,1.0
2019-09-04,57.63,58.01,56.7,57.46,71716,49.0616272757,49.3851292428137,48.2698987772374,48.9169027114649,84240.8478784203,0.0,1.0
2019-09-05,57.89,59.56,57.68,58.44,66397,49.2829707268831,50.7046767402514,49.1041933240044,49.7511972582319,77992.9105999146,0.0,1.0
2019-09-06,57.85,58.93,57.59,58.3,35117,49.2489178882395,50.1683445316155,49.0275744370564,49.6320123229795,41250.0119212796,0.0,1.0
2019-09-09,58.44,59.27,57.73,58.05,48567,49.7511972582319,50.4577936600857,49.1467593723089,49.4191820814573,57048.9884950533,0.0,1.0
2019-09-10,59.44,60.34,57.28,58.49,43061,50.6025182243208,51.3687070938007,48.7636649375689,49.7937633065364,50581.3925831426,0.0,1.0
2019-09-11,60.0,60.65,59.08,59.55,68962,51.0792579653305,51.6326165932883,50.2960426765288,50.6961635305906,81005.8752773667,0.0,1.0
2019-09-12,60.35,61.17,59.8,59.82,75209,51.3772203034616,52.0753034956545,50.9089937721128,50.9260201914345,88343.8832072079,0.0,1.0
2019-09-13,62.08,62.46,60.24,60.68,60825,52.8500055747953,53.1735075419091,51.2835749971919,51.6581562222709,71447.7881115082,0.0,1.0
2019-09-16,60.84,62.07,60.37,61.7,40931,51.7943675768452,52.8414923651344,51.3942467227834,52.5265036076816,48079.3985235041,0.0,1.0
2019-09-17,60.03,60.5,59.55,60.49,36336,51.1047975943132,51.504918448375,50.6961635305906,51.4964052387141,42681.9042962558,0.0,1.0
2019-09-18,60.06,60.28,59.13,60.03,46573,51.1303372232959,51.3176278358354,50.3386087248332,51.1047975943132,54706.7461688001,0.0,1.0
2019-09-19,59.72,60.69,59.45,60.22,39636,50.8408880948257,51.6666694319318,50.6110314339817,51.2665485778701,46558.2331210478,0.0,1.0
2019-09-20,60.4,60.76,59.26,59.75,126735,51.4197863517661,51.7262618995581,50.4492804504248,50.8664277238083,148868.646548491,0.0,1.0
2019-09-23,59.75,60.87,59.68,60.09,49943,50.8664277238083,51.8199072058278,50.8068352561821,51.1558768522785,58665.3001504817,0.0,1.0
2019-09-24,58.98,60.17,58.42,59.75,56727,50.2109105799199,51.2239825295656,49.7341708389102,50.8664277238083,66634.0924981755,0.0,1.0
2019-09-25,59.98,60.17,58.69,59.1,46439,51.0622315460088,51.2239825295656,49.9640274997542,50.3130690958506,54549.3437256116,0.0,1.0
2019-09-26,60.43,61.33,59.61,60.36,51363,51.4453259807487,52.2115148502287,50.7472427885559,51.3857335131225,60333.2961902408,0.0,1.0
2019-09-27,58.93,61.21,58.77,60.27,37531,50.3130690958506,52.2596802877484,50.1764648016823,51.4571300595098,43958.7938033858,0.17,1.0
2019-09-30,58.37,59.22,58.37,59.02,45241,49.8349540662616,50.5606643790306,49.8349540662616,50.3899090113202,52989.2566267613,0.0,1.0
2019-10-01,56.64,58.64,56.64,58.64,30248,48.3579201355672,50.0654738126706,48.3579201355672,50.0654738126706,35428.4616707473,0.0,1.0
2019-10-02,56.08,56.85,55.5,56.5,82690,47.8798051059783,48.5372132716631,47.3846145396183,48.23839137817,96852.0065972656,0.0,1.0
2019-10-03,55.19,56.93,54.6,55.99,31891,47.1199437196673,48.6055154187472,46.6162153849218,47.8029651905086,37352.8521271423,0.0,1.0
2019-10-04,55.56,55.96,54.87,54.87,27901,47.4358411499314,47.7773518853521,46.8467351313307,46.8467351313307,32679.4997710764,0.0,1.0
2019-10-07,55.56,56.17,54.28,55.65,61175,47.4358411499314,47.9566450214479,46.3430067965853,47.5126810654011,71652.213128404,0.0,1.0
2019-10-08,56.31,58.53,54.25,55.17,83665,48.0761737788452,49.9715583604299,46.3173934914287,47.1028681828963,97993.9911955523,0.0,1.0
2019-10-09,56.5,57.81,56.36,56.76,42373,48.23839137817,49.3568390366727,48.1188626207728,48.4603733561934,49630.0650084162,0.0,1.0
2019-10-10,56.14,57.15,55.66,56.75,45449,47.9310317162914,48.7933463232286,47.5212188337866,48.4518355878079,53232.8800077292,0.0,1.0
2019-10-11,56.67,57.93,56.06,56.74,42552,48.3835334407238,49.4592922572989,47.8627295692073,48.4432978194224,49839.7216679991,0.0,1.0
2019-10-14,55.64,56.83,55.33,56.5,45144,47.5041432970155,48.520137734892,47.2394724770645,48.23839137817,52875.64380006,0.0,1.0
2019-10-15,56.44,57.22,55.31,55.74,36155,48.1871647678569,48.8531107019272,47.2223969402935,47.5895209808707,42347.1314369832,0.0,1.0
2019-10-16,56.83,57.39,55.72,56.34,43287,48.520137734892,48.998252764481,47.5724454440997,48.1017870840017,50700.6023651692,0.0,1.0
2019-10-17,57.04,57.51,56.54,56.81,70055,48.6994308709879,49.1007059851072,48.2725424517121,48.503062198121,82053.0574697236,0.0,1.0
2019-10-18,57.15,57.82,56.01,56.81,88835,48.7933463232286,49.3653768050582,47.8200407272797,48.503062198121,104049.437732109,0.0,1.0
2019-10-21,57.0,57.54,56.36,57.5,52053,48.6652797974458,49.1263192902637,48.1188626207728,49.0921682167217,60967.9223534583,0.0,1.0
2019-10-22,56.19,57.15,56.07,57.15,27917,47.973720558219,48.7933463232286,47.8712673375928,48.7933463232286,32698.2400311508,0.0,1.0
2019-10-23,57.0,58.17,56.02,56.02,42145,48.6652797974458,49.6641986985513,47.8285784956652,47.8285784956652,49363.0163023553,0.0,1.0
2019-10-24,62.05,64.91,59.0,61.0,96196,52.9768528321318,55.4186545903896,50.3728334745492,52.0803871516526,112671.128632611,0.0,1.0
2019-10-25,60.45,63.84,60.19,62.15,52135,51.6108098904491,54.5051133731393,51.3888279124257,53.062230515987,61063.9661863399,0.0,1.0
2019-10-28,61.82,62.13,60.68,60.91,67155,52.7804841592649,53.045154979216,51.807178563316,52.0035472361829,78656.3853312296,0.0,1.0
2019-10-29,61.41,61.92,60.56,61.43,51129,52.4304356554587,52.8658618431201,51.7047253426898,52.4475111922298,59885.6723341589,0.0,1.0
2019-10-30,59.7,61.73,59.25,61.35,56133,50.9704772615354,52.7036442437953,50.5862776841871,52.3792090451457,65746.6886724429,0.0,1.0
2019-10-31,59.23,59.78,58.13,59.71,40728,50.5692021474161,51.0387794086195,49.6300476250092,50.9790150299209,47703.3320195118,0.0,1.0
2019-11-01,58.41,60.25,56.64,59.64,72115,49.8691051398037,51.4400545227388,48.3579201355672,50.9192506512223,84465.865954309,0.0,1.0
2019-11-04,59.27,59.67,58.79,59.06,36930,50.6033532209581,50.9448639563788,50.1935403384533,50.4240600848623,43254.8627843394,0.0,1.0
2019-11-05,59.83,60.47,59.36,59.36,52989,51.0814682505471,51.6278854272202,50.6801931364278,50.6801931364278,62064.2275678136,0.0,1.0
2019-11-06,58.6,59.98,58.32,59.82,36496,50.0313227391285,51.2095347763298,49.7922652243341,51.0729304821616,42746.5332298199,0.0,1.0
2019-11-07,57.99,59.22,57.66,59.19,36428,49.510518867612,50.5606643790306,49.2287725108899,50.535051073874,42666.8871245035,0.0,1.0
2019-11-08,57.22,58.2,57.0,57.85,44688,48.8531107019272,49.6898120037078,48.6652797974458,49.3909901102148,52341.5463879381,0.0,1.0
2019-11-11,57.35,57.5,56.97,57.0,60660,48.9641016909389,49.0921682167217,48.6396664922893,48.6652797974458,71049.0110072576,0.0,1.0
2019-11-12,57.16,57.79,56.66,57.09,44029,48.8018840916141,49.3397634999017,48.3749956723383,48.7421197129155,51569.6819261217,0.0,1.0
2019-11-13,55.98,57.16,55.47,57.16,51546,47.7944274221231,48.8018840916141,47.3590012344618,48.8018840916141,60374.0903623492,0.0,1.0
2019-11-14,55.11,56.14,55.0,55.83,30870,47.0516415725832,47.9310317162914,46.9577261203425,47.6663608963404,36156.9892811414,0.0,1.0
2019-11-15,54.76,55.5,54.32,55.5,58202,46.7528196790901,47.3846145396183,46.3771578701273,47.3846145396183,68170.0385533202,0.0,1.0
2019-11-18,54.96,55.59,54.39,54.72,50818,46.9235750468004,47.461454455088,46.4369222488259,46.718668605548,59521.4085289617,0.0,1.0
2019-11-19,55.05,55.96,54.47,55.04,42694,47.00041496227,47.7773518853521,46.5052243959101,46.9918771938845,50006.0414761599,0.0,1.0
2019-11-20,54.39,56.0,54.06,54.89,53816,46.4369222488259,47.8115029588942,46.1551758921039,46.8638106681018,63032.8647604118,0.0,1.0
2019-11-21,53.67,54.63,53.51,54.63,64468,45.8222029250687,46.6418286900783,45.6855986309005,46.6418286900783,75509.1929049767,0.0,1.0
2019-11-22,54.48,54.72,53.22,53.87,54545,46.5137621642956,46.718668605548,45.4380033477205,45.9929582927791,63886.7178600538,0.0,1.0
2019-11-25,55.52,56.09,54.55,54.55,43741,47.4016900763893,47.8883428743638,46.5735265429942,46.5735265429942,51232.3572447817,0.0,1.0
2019-11-26,54.7,55.33,54.19,55.33,66333,46.701593068777,47.2394724770645,46.2661668811156,47.2394724770645,77693.6044699046,0.0,1.0
2019-11-27,55.06,55.71,54.81,54.86,34372,47.0089527306556,47.5639076757142,46.7955085210177,46.8381973629452,40258.7637049366,0.0,1.0
2019-11-29,56.15,56.39,55.06,55.36,23993,47.9395694846769,48.1444759259293,47.0089527306556,47.2650857822211,28102.191247892,0.0,1.0
2019-12-02,55.34,56.17,54.84,55.96,58080,47.24801024545,47.9566450214479,46.8211218261742,47.7773518853521,68027.1440702526,0.0,1.0
2019-12-03,55.87,56.37,54.42,54.42,85281,47.7005119698824,48.1274003891583,46.4625355539825,46.4625355539825,99886.7574630719,0.0,1.0
2019-12-04,55.51,56.39,55.42,56.08,52106,47.3931523080038,48.1444759259293,47.3163123925342,47.8798051059783,61029.9994649549,0.0,1.0
2019-12-05,55.9,56.48,55.4,55.63,58805,47.726125275039,48.221315841399,47.2992368557631,47.49560552863,68876.3121048761,0.0,1.0
2019-12-06,56.44,56.56,55.9,56.47,43794,48.1871647678569,48.2896179884831,47.726125275039,48.2127780730134,51294.4343562783,0.0,1.0
2019-12-09,55.46,56.28,54.62,56.24,58164,47.3504634660762,48.0505604736886,46.6332909216928,48.0164094001466,68125.5304356435,0.0,1.0
2019-12-10,55.52,56.09,55.18,55.55,32784,47.4016900763893,47.8883428743638,47.1114059512818,47.4273033815459,38398.7928925476,0.0,1.0
2019-12-11,55.54,55.9,55.11,55.67,31898,47.4187656131604,47.726125275039,47.0516415725832,47.5297566021721,37361.0509909249,0.0,1.0
2019-12-12,55.93,56.68,55.41,56.41,42481,47.7517385801955,48.3920712091093,47.3077746241487,48.1615514627003,49756.5617639188,0.0,1.0
2019-12-13,57.23,57.54,55.66,56.06,54420,48.8616484703127,49.1263192902637,47.5212188337866,47.8627295692073,63740.3095782222,0.0,1.0
2019-12-16,59.0,60.08,57.53,57.53,78362,50.3728334745492,51.294912460185,49.1177815218782,49.1177815218782,91782.7662471269,0.0,1.0
2019-12-17,59.6,59.62,58.69,58.83,39912,50.8850995776802,50.9021751144512,50.1081626545982,50.2276914119954,46747.5787557149,0.0,1.0
2019-12-18,59.22,59.72,58.61,59.7,48066,50.5606643790306,50.9875527983064,50.039860507514,50.9704772615354,56298.0837961563,0.0,1.0
2019-12-19,59.82,59.95,58.74,59.07,59712,51.0729304821616,51.1839214711733,50.1508514965258,50.4325978532478,69938.6505978464,0.0,1.0
2019-12-20,58.26,60.13,58.09,60.02,476617,49.741038614021,51.3376013021126,49.5958965514672,51.2436858498719,558245.408494,0.0,1.0
2019-12-23,56.89,58.25,56.83,58.25,40458,48.5713643452051,49.7325008456354,48.520137734892,49.7325008456354,47387.0901307555,0.0,1.0
2019-12-24,56.92,56.98,56.39,56.93,23527,48.5969776503617,48.6482042606748,48.1444759259293,48.6055154187472,27556.3811732237,0.0,1.0
2019-12-26,55.75,56.83,55.51,56.83,43529,47.5980587492562,48.520137734892,47.3931523080038,48.520137734892,50984.0487987952,0.0,1.0
2019-12-27,55.63,56.15,55.03,55.8,30631,47.49560552863,47.9395694846769,46.983339425499,47.6407475911838,35877.0566462794,0.0,1.0
2019-12-30,56.04,56.65,55.15,55.53,231791,47.99079609499,48.5131798497713,47.228629633096,47.5540490213204,270667.892532753,0.17,1.0
2019-12-31,55.39,56.85,55.39,55.9,147381,47.434157667764,48.6844532119947,47.434157667764,47.8709047414336,172100.317395281,0.0,1.0
2020-01-02,56.4,56.68,54.9,55.74,58012,48.2990881469921,48.5388708541048,47.0145379303168,47.7338860516549,67741.9993943252,0.0,1.0
2020-01-03,56.08,56.43,55.63,55.79,69379,48.0250507674347,48.3247791513256,47.6396857024321,47.7767043922108,81015.5170650708,0.0,1.0
2020-01-06,57.2,57.43,55.62,55.64,77500,48.9841815958856,49.1811459624425,47.6311220343209,47.6482493705432,90498.6029280184,0.0,1.0
2020-01-07,57.23,57.65,56.6,57.14,40652,49.0098726002191,49.3695466608882,48.4703615092155,48.9327995872186,47470.3123384491,0.0,1.0
2020-01-08,57.14,57.75,56.74,57.07,45768,48.9327995872186,49.4551833419999,48.5902528627718,48.8728539104404,53444.3878556071,0.0,1.0
2020-01-09,56.99,57.76,56.81,57.22,58871,48.804344565551,49.463747010111,48.65019853955,49.0013089321079,68745.0742319404,0.0,1.0
2020-01-10,55.69,57.24,55.59,57.1,72964,47.6910677110991,49.0184362683303,47.6054310299874,48.8985449147739,85201.8072779347,0.0,1.0
2020-01-13,56.1,56.2,55.45,55.7,33738,48.042178103657,48.1278147847687,47.485539676431,47.6996313792103,39396.6692333611,0.0,1.0
2020-01-14,55.97,56.24,55.5,55.86,98525,47.9308504182118,48.1620694572134,47.5283580169869,47.836650068989,115049.998109458,0.0,1.0
2020-01-15,55.85,56.44,55.69,55.89,31869,47.8280864008778,48.3333428194368,47.6910677110991,47.8623410733225,37214.1932479099,0.0,1.0
2020-01-16,56.3,56.65,56.0,56.0,33366,48.2134514658804,48.5131798497713,47.9565414225453,47.9565414225453,38962.2759393066,0.0,1.0
2020-01-17,56.41,56.8,55.84,56.59,32903,48.3076518151032,48.6416348714388,47.8195227327666,48.4617978411043,38421.6197695561,0.0,1.0
2020-01-21,56.31,56.86,56.09,56.28,34551,48.2220151339916,48.6930168801058,48.0336144355459,48.1963241296581,40346.0287711737,0.0,1.0
2020-01-22,56.68,57.49,56.22,56.66,56317,48.5388708541048,49.2325279711095,48.144942120991,48.5217435178825,65762.7073689964,0.0,1.0
2020-01-23,56.97,57.04,56.33,56.58,70000,48.7872172293287,48.8471629061069,48.2391424702139,48.4532341729931,81740.6736124038,0.0,1.0
2020-01-24,56.38,57.13,55.83,57.04,31768,48.2819608107697,48.9242359191074,47.8109590646555,48.8471629061069,37096.2531331264,0.0,1.0
2020-01-27,56.3,56.54,55.53,55.53,39499,48.2134514658804,48.4189795005484,47.5540490213204,47.5540490213204,46123.926671662,0.0,1.0
2020-01-28,58.4,59.12,56.57,56.57,58833,50.0118217692258,50.62840587323,48.4446705048819,48.4446705048819,68700.700723408,0.0,1.0
2020-01-29,57.64,58.32,57.1,58.3,53590,49.360982992777,49.9433124243365,48.8985449147739,49.9261850881142,62578.3242698389,0.0,1.0
2020-01-30,58.18,58.34,57.18,57.18,34436,49.8234210707801,49.9604397605588,48.9670542596632,48.9670542596632,40211.7405216677,0.0,1.0
2020-01-31,57.87,58.78,57.23,58.03,39651,49.5579473593339,50.3372411574503,49.0098726002191,49.6949660491126,46301.4207057917,0.0,1.0
2020-02-03,57.81,58.37,57.41,58.01,35889,49.5065653506669,49.9861307648923,49.1640186262201,49.6778387128903,41908.4433610794,0.0,1.0
2020-02-04,57.19,58.59,56.83,58.26,40412,48.9756179277744,50.174531463338,48.6673258757723,49.8919304156695,47190.0586003495,0.0,1.0
2020-02-05,58.46,58.48,57.67,57.67,34659,50.0632037778929,50.0803311141152,49.3866739971105,49.3866739971105,40472.1429533186,0.0,1.0
2020-02-06,58.64,58.92,58.35,58.76,31937,50.2173498038939,50.4571325110066,49.96900342867,50.3201138212279,37293.5984737048,0.0,1.0
2020-02-07,58.8,58.84,58.0,58.55,20057,50.3543684936726,50.3886231661173,49.6692750447791,50.1402767908934,23421.0384377712,0.0,1.0
2020-02-10,59.13,59.34,58.33,58.55,27383,50.6369695413412,50.8168065716757,49.9518760924477,50.1402767908934,31975.7837932636,0.0,1.0
2020-02-11,59.56,59.84,59.3,59.51,47067,51.0052072701214,51.2449899772342,50.782551899231,50.9623889295656,54961.2612130716,0.0,1.0
2020-02-12,60.6,60.68,59.39,59.91,53845,51.895828753683,51.9643380985723,50.8596249122316,51.3049356540123,62876.0938665697,0.0,1.0
2020-02-13,60.69,60.82,59.6,60.42,17756,51.9729017666835,52.0842294521287,51.0394619425661,51.7416827276819,20734.1057237406,0.0,1.0
2020-02-14,61.22,61.38,60.66,60.66,33680,52.4267761765754,52.5637948663542,51.94721076235,51.94721076235,39328.9412466537,0.0,1.0
2020-02-18,61.57,62.65,59.33,60.95,29790,52.7265045604664,53.6513807164726,50.8082429035645,52.1955571375739,34786.4952416215,0.0,1.0
2020-02-19,61.32,62.7,60.97,61.87,54451,52.5124128576871,53.6941990570284,52.2126844737962,52.9834146038014,63583.7345552714,0.0,1.0
2020-02-20,62.29,63.36,57.9,58.25,66301,53.3430886644705,54.2594011523656,49.5836383636674,49.8833667475583,77421.2628739426,0.0,1.0
2020-02-21,62.18,62.77,61.43,62.53,38838,53.2488883152476,53.7541447338066,52.60661320691,53.5486166991386,45352.0611679792,0.0,1.0
2020-02-24,60.19,61.08,59.48,60.61,26947,51.5447183611251,52.3068848230191,50.9366979252321,51.9043924217941,31466.6561690492,0.0,1.0
2020-02-25,58.73,61.46,57.9,60.32,23797,50.2944228168944,52.6323042112435,49.5836383636674,51.6560460465703,27788.325856491,0.0,1.0
2020-02-26,58.44,59.51,57.84,58.76,25951,50.0460764416705,50.9623889295656,49.5322563550004,50.3201138212279,30303.6031559356,0.0,1.0
2020-02-27,55.86,58.04,55.86,57.55,43908,47.836650068989,49.7035297172238,47.836650068989,49.2839099797765,51272.4213853346,0.0,1.0
2020-02-28,53.9,54.7,51.88,53.8,70857,46.1581711191999,46.8432645680934,44.4283101607438,46.0725344380882,82741.4130022013,0.0,1.0
2020-03-02,55.26,55.26,52.27,53.9,50130,47.3228299823188,47.3228299823188,44.7622932170794,46.1581711191999,58537.9995455686,0.0,1.0
2020-03-03,56.12,57.38,53.8,54.92,81168,48.0593054398794,49.1383276218866,46.0725344380882,47.0316652665391,94781.8142253083,0.0,1.0
2020-03-04,57.41,58.75,54.74,56.55,44669,49.1640186262201,50.3115501531167,46.8775192405381,48.4275431686596,52161.0592798924,0.0,1.0
2020-03-05,57.17,57.75,55.05,56.3,63595,48.9584905915521,49.4551833419999,47.1429929519843,48.2134514658804,74261.4019768688,0.0,1.0
2020-03-06,55.52,56.8,53.9,55.57,36600,47.5454853532092,48.6416348714388,46.1581711191999,47.5883036937651,42738.6950601997,0.0,1.0
2020-03-09,50.68,55.27,50.04,52.97,44227,43.4006699874035,47.33139365043,42.8525952282887,45.3617499848612,51644.9253122255,0.0,1.0
2020-03-10,52.81,55.17,49.23,51.63,40968,45.2247312950825,47.2457569693183,42.158938111284,44.2142184579646,47839.3130936137,0.0,1.0
2020-03-11,51.58,52.93,50.05,51.64,45861,44.1714001174087,45.3274953124165,42.8611588963999,44.2227821260757,53552.9861791207,0.0,1.0
2020-03-12,46.83,48.98,45.44,48.98,68527,40.1036577646035,41.9448464085048,38.9133078971511,41.9448464085048,80020.6162948171,0.0,1.0
2020-03-13,51.41,53.7,44.08,49.25,52762,44.0258177595188,45.9868977569765,37.7486490340321,42.1760654475064,61611.448873395,0.0,1.0
2020-03-16,53.89,58.56,46.68,47.75,93252,46.1496074510887,50.1488404590045,39.975202742936,40.8915152308311,108892.589938627,0.0,1.0
2020-03-17,62.75,70.0,53.32,53.32,124317,53.7370173975843,59.9456767781817,45.6614783687521,45.6614783687521,145167.933163903,0.0,1.0
2020-03-18,38.51,59.0,37.01,59.0,84279,32.9786858961111,50.525641855896,31.6941356794358,50.525641855896,98414.6033054253,0.0,1.0
2020-03-19,62.75,64.96,38.9,38.9,99213,53.7370173975843,55.6295880501526,33.3126689524467,33.3126689524467,115853.392158677,0.0,1.0
2020-03-20,57.56,61.4,42.92,61.4,89570,49.2924736478877,52.5809222025765,36.7552635331365,52.5809222025765,104593.030506614,0.0,1.0
2020-03-23,51.5,57.94,46.42,57.94,58341,44.1028907725194,49.6178930361121,39.7525473720456,49.6178930361121,68126.1805603035,0.0,1.0
2020-03-24,52.95,55.01,49.83,53.7,58089,45.3446226486388,47.1087382795396,42.6727581979542,45.9868977569765,67831.914135299,0.0,1.0
2020-03-25,51.28,53.5,49.55,52.38,52877,43.9144900740736,45.8156243947531,42.4329754908414,44.8564935663022,61745.7371229011,0.0,1.0
2020-03-26,55.34,57.17,51.04,51.95,55006,47.3913393272082,48.9584905915521,43.7089620394056,44.488255837522,64231.8213246269,0.0,1.0
2020-03-27,53.42,57.65,51.7,53.29,44361,45.7471150498638,49.3695466608882,44.2741641347427,45.6357873644186,51801.4003159978,0.0,1.0
2020-03-30,60.66,62.6,53.92,53.92,74406,52.0927931202399,53.7588006812894,46.3047049957688,46.3047049957688,86642.8480727089,0.17,1.0
2020-03-31,58.71,62.5,56.65,60.44,65803,50.4181978913499,53.6729240028848,48.6491383162148,51.9038644277497,76624.9943785241,0.0,1.0
2020-04-01,55.88,57.38,53.33,56.91,52284,47.9878878924992,49.2760380685685,45.7980325931815,48.8724176800668,60882.6528590909,0.0,1.0
2020-04-02,55.0,58.32,53.34,54.47,61613,47.2321731225386,50.0832788455719,45.806620261022,46.7770267269942,71745.9048773462,0.0,1.0
2020-04-03,56.44,56.46,51.42,55.07,47167,48.4687972915651,48.485972627246,44.1577880356534,47.2922867974219,54924.108473046,0.0,1.0
2020-04-06,56.9,59.85,53.61,58.69,61567,48.8638300122263,51.3971920251625,46.0384872927145,50.4010225556689,71692.3396942783,0.0,1.0
2020-04-07,55.34,57.86,51.73,57.86,76840,47.5241538291143,49.6882461249106,44.4240057387077,49.6882461249106,89477.1449332978,0.0,1.0
2020-04-08,58.63,59.17,56.66,57.13,62405,50.3494965486262,50.8132306120111,48.6577259840552,49.0613463725569,72668.1575945139,0.0,1.0
2020-04-09,64.21,64.68,57.5,59.99,66484,55.1414152036037,55.5450355921054,49.379090082654,51.5174193749289,77417.9919800283,0.0,1.0
2020-04-13,62.06,64.88,60.0,63.58,53362,53.2950666179045,55.7167889489146,51.5260070427694,54.6003921296546,62137.9412796803,0.0,1.0
2020-04-14,61.38,64.74,61.14,63.13,29829,52.7111052047531,55.5965615991482,52.505001176582,54.2139470768339,34734.6922984818,0.0,1.0
2020-04-15,58.27,61.83,57.67,59.33,44076,50.0403405063696,53.0975502575739,49.5250804359419,50.9506332974585,51324.7610629884,0.0,1.0
2020-04-16,60.25,60.47,55.88,59.68,88302,51.7406987387809,51.9296274312711,47.9878878924992,51.2512016718746,102824.191201198,0.0,1.0
2020-04-17,64.36,65.47,60.0,62.06,50115,55.2702302212106,56.2234613515019,51.5260070427694,53.2950666179045,58356.9380313928,0.0,1.0
2020-04-20,63.7,65.08,61.88,61.88,29909,54.7034441437402,55.8885423057239,53.1404885967762,53.1404885967762,34827.8491385997,0.0,1.0
2020-04-21,64.97,66.61,61.05,61.82,46806,55.7940779594788,57.2024554853145,52.4277121660179,53.0889625897334,54503.7382320137,0.0,1.0
2020-04-22,65.37,66.79,62.01,62.01,61906,56.1375846730973,57.3570335064428,53.2521282787022,53.2521282787022,72087.0918042781,0.0,1.0
2020-04-23,69.15,70.0,62.59,66.59,87027,59.3837231167917,60.113674883231,53.7502130134489,57.1852801496336,101339.504061818,0.0,1.0
2020-04-24,69.36,70.18,67.21,67.21,77498,59.5640641414414,60.2682529043593,57.7177155557422,57.7177155557422,90243.359943268,0.0,1.0
2020-04-27,68.87,70.38,67.98,70.09,76119,59.1432684172588,60.4400062611685,58.3789659794577,60.1909638937951,88637.5689117347,0.0,1.0
2020-04-28,70.46,71.5,68.19,70.72,85553,60.5087076038922,61.4018250593002,58.5593070041074,60.7319869677442,99623.0892826448,0.0,1.0
2020-04-29,76.1,79.64,71.3,73.98,552840,65.3521522659125,68.3921866814359,61.230071702491,63.5315666837347,643760.343635143,0.0,1.0
2020-04-30,62.12,74.22,61.99,69.79,133688,53.3465926249473,63.7376707119057,53.2349529430213,59.9333338585813,155674.395521118,0.0,1.0
2020-05-01,57.37,62.51,57.15,60.4,76038,49.267450400728,53.6815116707253,49.0785217082379,51.8695137563879,88543.2476111153,0.0,1.0
2020-05-04,56.06,58.15,54.8,56.4,63923,48.1424659136275,49.937288492284,47.0604197657294,48.4344466202032,74435.8086357522,0.0,1.0
2020-05-05,53.42,57.58,53.12,57.58,66374,45.8753216037457,49.4477914253777,45.6176915685318,49.4477914253777,77289.901324866,0.0,1.0
2020-05-06,54.18,55.77,52.02,53.72,80184,46.5279843596208,47.8934235462542,44.6730481060811,46.1329516389595,93371.1008502283,0.0,1.0
2020-05-07,56.95,57.09,54.74,54.74,52238,48.9067683514286,49.0269957011951,47.0088937586866,47.0088937586866,60829.0876760231,0.0,1.0
2020-05-08,57.33,58.95,56.38,57.75,57663,49.2330997293662,50.6243019195209,48.4172712845223,49.5937817786656,67146.2858965219,0.0,1.0
2020-05-11,56.53,58.56,55.19,56.69,53838,48.5460863021292,50.2893828737429,47.3953388115074,48.6834889875766,62692.2244783822,0.0,1.0
2020-05-12,54.93,57.66,54.69,56.46,56937,47.1720594476554,49.5164927681014,46.9659554194843,48.485972627246,66300.8875724515,0.0,1.0
2020-05-13,53.56,54.18,51.13,54.14,62797,45.9955489535122,46.5279843596208,43.90874566828,46.4936336882589,73124.6261110918,0.0,1.0
2020-05-14,54.28,54.47,51.3,52.31,52042,46.6138610380254,46.7770267269942,44.0547360215678,44.9220904734545,60600.853417734,0.0,1.0
2020-05-15,54.02,54.88,52.83,53.96,32713,46.3905816741734,47.1291211084531,45.3686492011585,46.3390556671306,38092.9963847341,0.0,1.0
2020-05-18,58.74,59.58,55.91,55.91,62704,50.4439608948712,51.16532499347,48.0136508960206,48.0136508960206,73016.3312844548,0.0,1.0
2020-05-19,55.3,58.96,54.94,58.06,34577,47.4898031577525,50.6328895873614,47.1806471154958,49.8599994817199,40263.5507594825,0.0,1.0
2020-05-20,56.62,56.99,55.02,55.9,47778,48.6233753126934,48.9411190227905,47.2493484582195,48.0050632281802,55635.5938394469,0.0,1.0
2020-05-21,57.49,58.15,56.38,56.95,24444,49.3705024148136,49.937288492284,48.4172712845223,48.9067683514286,28464.0724980418,0.0,1.0
2020-05-22,57.58,58.46,56.48,58.01,15148,49.4477914253777,50.2035061953383,48.5031479629269,49.8170611425176,17639.2476763352,0.0,1.0
2020-05-26,58.39,59.28,57.71,58.01,36306,50.1433925204551,50.9076949582562,49.5594311073037,49.8170611425176,42276.9029665319,0.0,1.0
2020-05-27,61.45,61.99,58.91,59.69,40113,52.7712188796363,53.2349529430213,50.5899512481591,51.2597893397151,46710.0040956452,0.0,1.0
2020-05-28,59.49,62.33,59.11,62.33,40486,51.0880359829059,53.5269336495969,50.7617046049683,53.5269336495969,47144.3478626951,0.0,1.0
2020-05-29,59.4,59.75,56.86,59.39,57354,51.0107469723417,51.3113153467579,48.8294793408645,51.0021593045012,66786.4676015664,0.0,1.0
2020-06-01,60.65,61.97,58.79,59.83,57611,52.0842054523994,53.2177776073403,50.4868992340736,51.3800166894816,67085.7339504453,0.0,1.0
2020-06-02,61.2,61.93,59.87,61.39,52196,52.5565271836248,53.1834269359785,51.4143673608434,52.7196928725936,60780.1803349611,0.0,1.0
2020-06-03,62.52,63.86,61.18,61.99,37327,53.6900993385657,54.8408468291876,52.5393518479439,53.2349529430213,43465.8171385373,0.0,1.0
2020-06-04,62.58,63.59,60.49,62.26,45765,53.7416253456085,54.6089797974951,51.946802766952,53.4668199747137,53291.5348499788,0.0,1.0
2020-06-05,63.28,65.92,62.72,65.04,47491,54.3427620944408,56.6099064043227,53.8618526953749,55.854191634362,55301.3936755238,0.0,1.0
2020-06-08,65.72,65.73,61.89,64.31,35116,56.4381530475134,56.4467407153539,53.1490762646166,55.2272918820083,40891.1949697773,0.0,1.0
2020-06-09,65.45,66.95,62.61,64.46,37067,56.206286015821,57.4944361918902,53.7673883491299,55.3561068996153,43163.0574081539,0.0,1.0
2020-06-10,62.15,66.32,61.73,65.6,59891,53.3723556284686,56.9534131179411,53.0116735791692,56.3351010334279,69740.7038938071,0.0,1.0
2020-06-11,59.49,61.27,58.86,59.73,45252,51.0880359829059,52.616640858508,50.5470129089568,51.2941400110769,52694.1666127224,0.0,1.0
2020-06-12,59.89,62.22,58.54,61.54,37955,51.4315426965243,53.4324693033519,50.272207538062,52.8485078902005,44197.0983334633,0.0,1.0
2020-06-15,60.34,60.89,57.62,58.48,38970,51.8179877493451,52.2903094805705,49.4821420967396,50.2206815310192,45379.0257424598,0.0,1.0
2020-06-16,61.45,63.81,61.03,62.52,29691,52.7712188796363,54.7979084899853,52.4105368303369,53.6900993385657,34573.9967492783,0.0,1.0
2020-06-17,59.65,61.32,59.46,60.9,26488,51.2254386683532,52.6595791977103,51.0622729793845,52.2988971484109,30844.2297630556,0.0,1.0
2020-06-18,58.0,61.24,57.59,58.97,47998,49.8084734746771,52.5908778549866,49.4563790932182,50.6414772552019,55891.7751497713,0.0,1.0
2020-06-19,55.86,59.68,51.4,58.04,218461,47.9707125568183,51.2512016718746,44.1406126999725,49.8428241460389,254389.205612613,0.0,1.0
2020-06-22,59.16,59.64,54.76,55.52,49801,50.8046429441706,51.2168510005128,47.0260690943675,47.6787318502426,57991.2974339298,0.0,1.0
2020-06-23,57.33,60.51,56.82,59.67,41713,49.2330997293662,51.9639781026329,48.7951286695026,51.2426140040342,48573.1408980043,0.0,1.0
2020-06-24,57.49,58.11,55.54,56.52,45239,49.3705024148136,49.9029378209222,47.6959071859235,48.5374986342888,52679.0286262032,0.0,1.0
2020-06-25,59.0,59.33,56.95,57.68,40638,50.6672402587232,50.9506332974585,48.9067683514286,49.5336681037823,47321.3458589193,0.0,1.0
2020-06-26,57.91,58.91,56.05,58.56,103268,49.7311844641129,50.5899512481591,48.1338782457871,50.2893828737429,120251.507066265,0.0,1.0
2020-06-29,58.36,60.41,58.0801,58.52,29306,50.2636198702215,52.029219951338,50.0225508640242,50.4014228033819,34026.5616447028,0.17,1.0
2020-06-30,60.57,61.99,58.38,58.38,70610,52.1670228844983,53.390023916296,50.2808452368666,50.2808452368666,81983.7411360288,0.0,1.0
2020-07-01,61.21,62.05,59.88,60.79,37751,52.7182346171395,53.4417000162311,51.5727477352445,52.3565019175937,43831.8681720185,0.0,1.0
2020-07-02,59.54,62.97,59.27,62.1,33433,51.2799165022788,54.2340668819029,51.0473740525708,53.4847634328437,38818.3319275011,0.0,1.0
2020-07-06,60.85,61.12,59.26,60.71,24558,52.4081780175288,52.6407204672368,51.0387613692483,52.2876004510135,28513.7617167341,0.0,1.0
2020-07-07,59.34,60.77,59.13,60.05,27914,51.1076628358284,52.3392765509487,50.9267964860555,51.7191633517273,32410.3406043211,0.0,1.0
2020-07-08,60.45,60.94,58.43,59.09,35431,52.063670684628,52.4856921674315,50.3239086534792,50.8923457527654,41138.166438049,0.0,1.0
2020-07-09,58.69,60.55,57.9,60.42,30761,50.5478384198647,52.1497975178532,49.8674364373857,52.0378326346605,35715.9306201017,0.0,1.0
2020-07-10,59.59,60.5,58.77,58.88,31313,51.3229799188914,52.1067341012406,50.6167398864448,50.7114794029925,36356.8458602531,0.0,1.0
2020-07-13,58.68,60.57,58.68,60.2,30208,50.5392257365422,52.1670228844983,50.5392257365422,51.8483536015651,35073.8543016167,0.0,1.0
2020-07-14,60.92,61.14,58.64,58.64,21661,52.4684668007864,52.6579458338819,50.5047750032521,50.5047750032521,25150.1177842731,0.0,1.0
2020-07-15,62.13,63.1,61.13,62.17,41458,53.5106014828113,54.3460317650956,52.6493331505593,53.5450522161013,48135.9855547016,0.0,1.0
2020-07-16,59.35,62.87,58.02,61.79,53034,51.1162755191509,54.1479400486777,49.9707886372559,53.2177702498456,61576.6283445427,0.0,1.0
2020-07-17,59.42,59.75,57.85,59.06,32266,51.1765643024086,51.4607828520517,49.8243730207731,50.8665077027979,37463.3535121811,0.0,1.0
2020-07-20,58.92,60.87,58.9,59.35,18043,50.7459301362826,52.4254033841738,50.7287047696376,51.1162755191509,20949.336373281,0.0,1.0
2020-07-21,59.43,60.35,58.65,59.37,26913,51.1851769857311,51.9775438514029,50.5133876865746,51.133500885796,31248.1011923799,0.0,1.0
2020-07-22,57.22,59.625,57.06,59.12,32376,49.2817739714544,51.3531243105202,49.1439710382941,50.918183802733,37591.0721288779,0.0,1.0
2020-07-23,58.05,58.42,56.68,56.96,30113,49.9966266872235,50.3152959701567,48.8166890720383,49.0578442050689,34963.551859924,0.0,1.0
2020-07-24,57.3,57.81,56.75,57.81,17891,49.3506754380345,49.789922287483,48.876977855296,49.789922287483,20772.8524665726,0.0,1.0
2020-07-27,57.08,57.51,55.7,57.21,28188,49.1611964049391,49.5315417878074,47.9726461064315,49.2731612881319,32728.4760677295,0.0,1.0
2020-07-28,57.32,58.08,56.74,56.74,16210,49.3679008046796,50.022464737191,48.8683651719735,48.8683651719735,18821.0797877783,0.0,1.0
2020-07-29,57.6,59.3,57.56,58.29,38728,49.6090559377101,51.0732121025383,49.57460520442,50.2033310869639,44966.2417039531,0.0,1.0
2020-07-30,59.68,64.435,58.89,58.89,65275,51.4004940687941,55.4958249886519,50.7200920863151,50.7200920863151,75789.3882262325,0.0,1.0
2020-07-31,57.63,59.5,55.06,59.5,61862,49.6348939876777,51.2454657689887,47.4214343737902,51.2454657689887,71826.62787363,0.0,1.0
2020-08-03,56.39,57.61,55.15,57.36,32460,48.5669212556853,49.6176686210326,47.4989485236929,49.4023515379696,37688.6027089009,0.0,1.0
2020-08-04,56.93,57.08,55.67,56.29,46695,49.0320061551013,49.1611964049391,47.9468080564639,48.4807944224601,54216.5527878044,0.0,1.0
2020-08-05,58.2,59.0,57.1,57.1,35415,50.1258169370612,50.8148316028628,49.1784217715841,49.1784217715841,41119.5891847113,0.0,1.0
2020-08-06,56.87,57.97,56.6,57.97,27165,48.9803300551662,49.9277252206433,48.7477876054582,49.9277252206433,31540.692932449,0.0,1.0
2020-08-07,58.88,59.43,56.7,56.7,23874,50.7114794029925,51.1851769857311,48.8339144386834,48.8339144386834,27719.5841365466,0.0,1.0
2020-08-10,59.43,59.9,58.92,59.15,19250,51.1851769857311,51.5899731018895,50.7459301362826,50.9440218527006,22350.7579219453,0.0,1.0
2020-08-11,59.69,60.4,58.785,59.85,27632,51.4091067521166,52.0206072680154,50.6296589114286,51.5469096852769,32082.9165142437,0.0,1.0
2020-08-12,59.45,60.62,58.9,60.38,19014,51.2024023523761,52.2100863011109,50.7287047696376,52.0033819013704,22076.7434352139,0.0,1.0
2020-08-13,59.13,59.9,58.76,59.26,13782,50.9267964860555,51.5899731018895,50.6081272031223,51.0387613692483,16001.9815937792,0.0,1.0
2020-08-14,60.77,61.45,58.62,58.62,45650,52.3392765509487,52.92493901688,50.487549636607,50.487549636607,53003.2259291844,0.0,1.0
2020-08-17,59.88,60.21,59.28,59.518,17944,51.5727477352445,51.8569662848876,51.0559867358933,51.2609685989693,20834.3896182538,0.0,1.0
2020-08-18,59.07,59.54,58.06,59.54,16501,50.8751203861204,51.2799165022788,50.005239370546,51.2799165022788,19158.9535828581,0.0,1.0
2020-08-19,59.04,59.89,58.71,59.89,19316,50.8492823361528,51.581360418567,50.5650637865097,51.581360418567,22427.3890919634,0.0,1.0
2020-08-20,59.47,59.81,58.41,58.41,19390,51.2196277190212,51.5124589519868,50.3066832868341,50.3066832868341,22513.3088886503,0.0,1.0
2020-08-21,58.31,59.56,58.09,59.56,19170,50.220556453609,51.2971418689238,50.0310774205135,51.2971418689238,22257.8716552566,0.0,1.0
2020-08-24,60.35,60.36,57.28,59.06,27710,51.9775438514029,51.9861565347254,49.3334500713895,50.8665077027979,32173.4806242651,0.0,1.0
2020-08-25,59.88,60.52,59.33,60.33,24082,51.5727477352445,52.1239594678857,51.0990501525059,51.9603184847578,27961.0884299369,0.0,1.0
2020-08-26,58.85,59.96,57.93,59.75,22374,50.685641353025,51.6416492018246,49.8932744873532,51.4607828520517,25977.9666361352,0.0,1.0
2020-08-27,59.71,59.96,57.61,58.95,38282,51.4263321187616,51.6416492018246,49.6176686210326,50.7717681862502,44448.4007671641,0.0,1.0
2020-08-28,59.51,59.55,58.09,59.21,35819,51.2540784523112,51.2885291856013,50.0310774205135,50.9956979526357,41588.6648314887,0.0,1.0
2020-08-31,58.0,59.23,57.8,59.1,45815,49.9535632706109,51.0129233192807,49.7813096041605,50.900958436088,53194.8038542297,0.0,1.0
2020-09-01,57.23,58.015,56.51,57.75,59905,49.2903866547769,49.9664822955946,48.6702734555555,49.7382461875479,69554.39757476,0.0,1.0
2020-09-02,59.07,59.33,57.06,57.2,23247,50.8751203861204,51.0990501525059,49.1439710382941,49.2645486048093,26991.5880213746,0.0,1.0
2020-09-03,56.85,59.05,56.295,59.05,40066,48.9631046885212,50.8578950194754,48.4851007641214,50.8578950194754,46519.7645143199,0.0,1.0
2020-09-04,56.61,57.45,55.91,57.45,19613,48.7564002887807,49.4798656878723,48.1535124562044,49.4798656878723,22772.2293570448,0.0,1.0
2020-09-08,56.46,56.95,55.78,56.02,20287,48.6272100389429,49.0492315217464,48.0415475730116,48.2482519727521,23554.7961538963,0.0,1.0
2020-09-09,56.46,57.48,56.275,56.65,43295,48.6272100389429,49.5057037378399,48.4678753974763,48.7908510220708,50268.8864535387,0.0,1.0
2020-09-10,55.48,57.02,55.1,56.99,39610,47.783167073336,49.109520305004,47.4558851070803,49.0836822550364,45990.3127941949,0.0,1.0
2020-09-11,54.59,57.21,54.26,55.72,81034,47.0166382576318,49.2731612881319,46.7324197079887,47.9898714730765,94086.821685554,0.0,1.0
2020-09-14,49.86,54.925,49.35,54.28,140519,42.9428390460803,47.3051631489362,42.5035921966318,46.7496450746338,163153.566360199,0.0,1.0
2020-09-15,53.25,55.3,50.77,50.77,124065,45.8625386924143,47.6281387735307,43.7265932284295,43.7265932284295,144049.18345902,0.0,1.0
2020-09-16,52.99,55.9865,52.12,52.97,59470,45.6386089260288,48.2193994836216,44.8893054769696,45.6213835593837,69049.3284996408,0.0,1.0
2020-09-17,52.04,52.84,51.64,52.09,101617,44.8204040103895,45.509418676191,44.4758966774887,44.8634674270021,117985.297026198,0.0,1.0
2020-09-18,52.18,54.29,51.49,52.92,549408,44.9409815769047,46.7582577579563,44.3467064276509,45.5783201427712,637905.725110656,0.0,1.0
2020-09-21,50.7,52.08,49.79,51.43,75748,43.6663044451719,44.8548547436795,42.8825502628227,44.2950303277158,87949.3616141044,0.0,1.0
2020-09-22,50.09,51.26,48.73,50.61,95469,43.1409307624982,44.148614711233,41.9696058306356,43.5887902952692,110846.987431179,0.0,1.0
2020-09-23,48.36,51.645,48.28,50.25,76095,41.6509365477024,44.48020301915,41.5820350811223,43.2787336956585,88352.2557958663,0.0,1.0
2020-09-24,50.45,51.15,48.94,50.03,77674,43.4509873621089,44.0538751946853,42.1504721804085,43.0892546625631,90185.5984846326,0.0,1.0
2020-09-25,51.63,52.2,50.04,50.04,69928,44.4672839941662,44.9582069435498,43.0978673458856,43.0978673458856,81191.8857125085,0.0,1.0
2020-09-28,50.79,52.03,49.75,51.99,70135,43.7438185950746,44.8117913270669,42.8480995295326,44.7773405937769,81432.2289275652,0.0,1.0
2020-09-29,51.5,52.11,50.195,50.55,72648,44.5017347274563,45.0288426533543,43.3740694105761,43.6808289412216,84072.4979130236,0.17,1.0
2020-09-30,50.14,51.87,49.58,51.85,56464,43.3265432861098,44.8214559284108,42.8426409279084,44.8041737013322,65343.4302687063,0.0,1.0
2020-10-01,49.34,51.03,48.67,50.03,54870,42.6352542029649,44.0956023911086,42.056299595831,43.2314910371774,63498.7606057649,0.0,1.0
2020-10-02,48.7,49.21,48.39,48.83,38447,42.0822229364489,42.5229197269538,41.8143484167303,42.19455741246,44493.1082378321,0.0,1.0
2020-10-05,50.12,50.85,49.04,49.04,37978,43.3092610590312,43.940062347401,42.3760207967855,42.3760207967855,43950.3541149215,0.0,1.0
2020-10-06,49.88,51.17,49.45,50.39,52496,43.1018743340877,44.216577980659,42.7303064518973,43.5425711245926,60751.4295017357,0.0,1.0
2020-10-07,49.8,49.98,48.94,49.98,49906,43.0327454257732,43.1882854694809,42.2896096613924,43.1882854694809,57754.1306140205,0.0,1.0
2020-10-08,50.38,50.78,49.3,50.11,30404,43.5339300110533,43.8795745526258,42.6006897488076,43.3006199454919,35185.2800703058,0.0,1.0
2020-10-09,50.37,51.01,49.78,50.89,31294,43.525288897514,44.07832016403,43.0154631986946,43.9746268015582,36215.2399197523,0.0,1.0
2020-10-12,50.63,51.308,50.0,50.4,43676,43.7499578495361,44.3358253475015,43.2055676965595,43.551212238132,50544.4116678948,0.0,1.0
2020-10-13,49.17,50.45,48.97,50.07,31726,42.4883552727966,43.5944178058285,42.3155330020103,43.2660554913347,36715.1754871241,0.0,1.0
2020-10-14,48.02,49.77,47.8,49.33,25003,41.4946272157757,43.0068220851553,41.3045227179109,42.6266130894256,28934.9282199005,0.0,1.0
2020-10-15,47.64,48.27,46.85,47.23,32171,41.1662649012819,41.7106550542585,40.4836169316762,40.8119792461701,37230.1554118473,0.0,1.0
2020-10-16,48.12,48.53,47.53,47.53,53458,41.5810383511688,41.9353240062806,41.0712126523494,41.0712126523494,61864.7119457442,0.0,1.0
2020-10-19,47.84,48.49,47.3,48.37,43791,41.3390871720681,41.9007595521234,40.8724670409453,41.7970661896516,50677.4963675424,0.0,1.0
2020-10-20,47.37,49.115,47.02,48.0,40320,40.9329548357204,42.4408291483304,40.6305158618445,41.4773449886971,46660.652954701,0.0,1.0
2020-10-21,46.72,48.0,46.66,47.15,26802,40.3712824556652,41.4773449886971,40.3194357744293,40.7428503378556,31016.8358256918,0.0,1.0
2020-10-22,46.8,47.52,46.25,46.89,36860,40.4404113639797,41.0625715388101,39.9651501193175,40.5181813858335,42656.5393826953,0.0,1.0
2020-10-23,46.1,46.97,45.97,46.97,28823,39.8355334162278,40.587310294148,39.7231989402168,40.587310294148,33355.6547647159,0.0,1.0
2020-10-26,44.51,46.41,44.15,46.0,44623,38.4615963634772,40.1034079359465,38.150516276062,39.7491222808347,51640.3352380363,0.0,1.0
2020-10-27,44.64,45.48,44.47,44.67,48069,38.5739308394883,39.2997843767905,38.42703190932,38.5998541801062,55628.2471944325,0.0,1.0
2020-10-28,43.45,45.0,43.03,43.5,42849,37.5456383283102,38.8850109269035,37.1827115596591,37.5888438960067,49587.35908869,0.0,1.0
2020-10-29,45.95,46.31,44.37,46.31,46784,39.7059167131382,40.0169968005534,38.3406207739269,40.0169968005534,54141.170333153,0.0,1.0
2020-10-30,44.7,49.64,44.5,49.64,70917,38.6257775207242,42.8944876091442,38.4529552499379,42.8944876091442,82069.283868763,0.0,1.0
2020-11-02,47.19,47.36,44.9,45.26,65797,40.7774147920128,40.9243137221811,38.7985997915104,39.1096798789256,76144.1215888011,0.0,1.0
2020-11-03,47.33,48.23,46.425,47.56,50483,40.8983903815632,41.6760906001013,40.1163696062555,41.0971359929674,58421.868628774,0.0,1.0
2020-11-04,46.66,47.95,45.21,46.94,44075,40.3194357744293,41.4341394210005,39.0664743112291,40.56138695353,51006.157712759,0.0,1.0
2020-11-05,47.6,48.345,46.9,46.9,41281,41.1317004471246,41.7754634058034,40.5268224993728,40.5268224993728,47772.7781404517,0.0,1.0
2020-11-06,46.93,48.545,46.81,47.58,31406,40.5527458399907,41.9482856765896,40.449052477519,41.114418220046,36344.8528446265,0.0,1.0
2020-11-09,49.42,52.215,48.03,50.28,46487,42.7043831112794,45.1195743455171,41.503268329315,43.4475188756602,53797.4646305849,0.0,1.0
2020-11-10,51.14,52.3699,50.16,50.16,49039,44.190654640041,45.253425194241,43.3438255131885,43.3438255131885,56750.7877045035,0.0,1.0
2020-11-11,51.01,51.32,48.6,51.08,44975,44.07832016403,44.3461946837486,41.9958118010558,44.1388079588052,52047.6901447836,0.0,1.0
2020-11-12,50.72,51.05,49.32,51.05,51341,43.8277278713899,44.1128846181872,42.6179719758863,44.1128846181872,59414.7962139708,0.0,1.0
2020-11-13,50.79,51.28,49.57,51.05,32405,43.8882156661651,44.3116302295914,42.8339998143691,44.1128846181872,37500.9538441737,0.0,1.0
2020-11-16,51.27,51.99,50.63,51.83,44286,44.3029891160521,44.9251492908825,43.7499578495361,44.7868914742536,51250.3392051559,0.0,1.0
2020-11-17,50.96,51.74,49.79,50.84,51408,44.0351145963334,44.7091214523997,43.0241043122339,43.9314212338617,59492.3325172437,0.0,1.0
2020-11-18,49.66,51.53,49.65,51.01,42415,42.9117698362229,44.5276580680742,42.9031287226836,44.07832016403,49085.1090048026,0.0,1.0
2020-11-19,49.9,49.9,48.58,49.56,27486,43.1191565611664,43.1191565611664,41.9785295739772,42.8253587008298,31808.4004740305,0.0,1.0
2020-11-20,49.11,50.34,48.93,49.11,28559,42.4365085915607,43.4993655568961,42.2809685478531,42.4365085915607,33050.1385846554,0.0,1.0
2020-11-23,49.26,49.9825,48.66,49.82,41666,42.5661252946504,43.1904457478657,42.0476584822917,43.0500276528519,48218.3225697066,0.0,1.0
2020-11-24,51.36,51.81,49.97,49.97,49068,44.3807591379059,44.7696092471749,43.1796443559415,43.1796443559415,56784.3481939798,0.0,1.0
2020-11-25,49.79,51.21,49.09,51.15,44356,43.0241043122339,44.2511424348162,42.4192263644821,44.1992957535803,51331.3472832023,0.0,1.0
2020-11-27,50.89,50.96,48.995,49.92,18660,43.9746268015582,44.0351145963334,42.3371357858586,43.136438788245,21594.4390906429,0.0,1.0
2020-11-30,48.94,51.31,48.37,51.31,57806,42.2896096613924,44.3375535702093,41.7970661896516,44.3375535702093,66896.4708506807,0.0,1.0
2020-12-01,47.78,49.8,47.02,49.23,53032,41.2872404908322,43.0327454257732,40.6305158618445,42.5402019540325,61371.7199279192,0.0,1.0
2020-12-02,47.94,49.0,47.48,49.0,33311,41.4254983074612,42.3414563426283,41.0280070846529,42.3414563426283,38549.4298257451,0.0,1.0
2020-12-03,46.97,48.49,46.53,47.88,28479,40.587310294148,41.9007595521234,40.2071012984183,41.3736516262254,32957.5579240309,0.0,1.0
2020-12-04,47.68,48.4,46.53,47.34,23516,41.2008293554391,41.8229895302696,40.2071012984183,40.9070314951025,27214.0851905443,0.0,1.0
2020-12-07,47.75,48.24,47.22,47.22,28286,41.2613171502143,41.6847317136406,40.8033381326308,40.8033381326308,32734.2070802746,0.0,1.0
2020-12-08,47.39,48.265,47.0152,47.65,35558,40.9502370627991,41.7063344974889,40.6263681273457,41.1749060148212,41149.7891310331,0.0,1.0
2020-12-09,46.95,48.25,46.55,48.25,32271,40.5700280670694,41.6933728271799,40.2243835254969,41.6933728271799,37345.8812376278,0.0,1.0
2020-12-10,46.15,46.77,45.73,46.77,19807,39.8787389839244,40.4144880233617,39.5158122152733,40.4144880233617,22921.8143123453,0.0,1.0
2020-12-11,46.4,47.07,45.08,46.11,31478,40.0947668224072,40.6737214295411,38.954139835218,39.8441745297672,36428.1754391884,0.0,1.0
2020-12-14,46.15,47.87,45.7,47.03,57532,39.8787389839244,41.365010512686,39.4898888746554,40.6391569753838,66579.382088042,0.0,1.0
2020-12-15,47.99,47.99,46.2187,46.54,32927,41.4687038751578,41.4687038751578,39.9381034339395,40.2157424119576,38105.042654748,0.0,1.0
2020-12-16,46.12,48.583,46.0,47.66,43932,39.8528156433065,41.981121908039,39.7491222808347,41.1835471283605,50840.6697818929,0.0,1.0
2020-12-17,45.78,50.99,45.5,46.93,112439,39.5590177829699,44.0610379369514,39.3170666038691,40.5527458399907,130120.961249346,0.0,1.0
2020-12-18,43.34,46.7395,43.16,46.13,236463,37.4505860793778,40.3881326270668,37.2950460356701,39.8614567568458,273648.759415363,0.0,1.0
2020-12-21,43.63,44.165,41.49,42.75,71166,37.7011783720178,38.163477946371,35.8519800746051,36.9407603805584,82357.4411749565,0.0,1.0
2020-12-22,43.58,44.395,42.79,43.3,39799,37.6579728043212,38.3622235577752,36.9753248347156,37.4160216252205,46057.7214023846,0.0,1.0
2020-12-23,44.08,45.345,43.43,43.94,35187,38.0900284812868,39.1831293440098,37.5283561012316,37.9690528917365,40720.4463173875,0.0,1.0
2020-12-24,44.5,44.82,43.92,44.08,14330,38.4529552499379,38.7294708831959,37.9517706646578,38.0900284812868,16583.5108343469,0.0,1.0
2020-12-28,43.99,44.89,43.73,44.5,47280,38.012258459433,38.7899586779711,37.7875895074109,38.4529552499379,54715.1704290244,0.0,1.0
2020-12-29,42.88,43.99,42.38,43.99,34995,37.0530948565694,38.012258459433,36.6210391796038,38.012258459433,40498.2527318889,0.0,1.0
2020-12-30,41.9,43.39,41.67,42.99,40383,36.3531646598851,37.6459144294133,36.1536126820385,37.2988675114192,46544.7153179249,0.17,1.0
2020-12-31,41.76,42.14,40.99,41.83,25380,36.2316982385872,36.5613928106816,35.5636329214485,36.2924314492362,29252.5289049583,0.0,1.0
2021-01-04,44.56,45.63,41.93,42.06,97318,38.6610266645461,39.5893771701804,36.3791931787347,36.4919834270828,112166.966429186,0.0,1.0
2021-01-05,45.16,46.46,42.98,44.23,76929,39.1815970415373,40.3094995250182,37.2901913384693,38.374712957201,88666.9738427715,0.0,1.0
2021-01-06,48.17,49.91,43.94,45.85,103773,41.7931250994431,43.3027791927176,38.1231039416552,39.7802529750772,119606.882665652,0.0,1.0
2021-01-07,49.48,49.7,46.57,47.91,61709,42.9297037558739,43.1205795607707,40.4049374274666,41.5675446027469,71124.6771550857,0.0,1.0
2021-01-08,48.27,49.88,47.11,49.67,128467,41.8798868289417,43.2767506738681,40.8734507667587,43.0945510419211,148068.740379562,0.0,1.0
2021-01-11,46.88,48.44,46.06,47.35,30364,40.6738987889121,42.0273817690892,39.9624526070241,41.0816789175552,34996.9971501243,0.0,1.0
2021-01-12,47.54,48.1625,46.295,47.07,36211,41.2465262036024,41.7866179697307,40.1663426713457,40.8387460749593,41736.1435846117,0.0,1.0
2021-01-13,46.45,48.0575,46.1,47.45,24230,40.3008233520684,41.6955181537573,39.9971572988235,41.1684406470537,27927.0597071371,0.0,1.0
2021-01-14,47.52,48.24,46.39,46.91,30449,41.2291738577027,41.8538583100921,40.2487663143693,40.6999273077616,35094.9666125719,0.0,1.0
2021-01-15,47.03,47.8776,46.22,47.09,33305,40.8040413831599,41.5394338023894,40.1012713742218,40.856098420859,38386.7405508131,0.0,1.0
2021-01-19,47.5,47.94,46.76,47.84,42765,41.211821511803,41.5935731215965,40.5697847135138,41.506811392098,49290.1654302814,0.0,1.0
2021-01-20,46.92,47.78,46.63,47.51,32656,40.7086034807115,41.4547543543989,40.4569944651657,41.2204976847528,37638.7148904775,0.0,1.0
2021-01-21,45.81,47.3585,45.48,47.11,52048,39.7455482832778,41.0890536645625,39.4592345759326,40.8734507667587,59989.5833114764,0.0,1.0
2021-01-22,45.82,45.89,43.99,45.14,67773,39.7542244562276,39.8149576668766,38.1664848064045,39.1642446956376,78113.9338642925,0.0,1.0
2021-01-25,47.94,48.36,45.41,45.96,47039,41.5935731215965,41.9579723854904,39.3985013652836,39.8756908775256,54216.3005185317,0.0,1.0
2021-01-26,48.38,48.46,46.7,48.21,34681,41.9753247313901,42.0447341149889,40.5177276758147,41.8278297912426,39972.6932605539,0.0,1.0
2021-01-27,46.76,47.93,46.27,47.7,57200,40.5697847135138,41.5848969486467,40.144652238971,41.3853449708,65927.6853177154,0.0,1.0
2021-01-28,43.89,47.06,43.77,47.06,61904,38.0797230769059,40.8300699020094,37.9756090015077,40.8300699020094,71349.4306277598,0.0,1.0
2021-01-29,43.18,44.615,42.32,42.32,50133,37.4637147974664,38.7087456157703,36.717563923779,36.717563923779,57782.3889516263,0.0,1.0
2021-02-01,44.18,44.51,43.02,43.18,34876,38.3313320924517,38.6176457997968,37.3248960302687,37.4637147974664,40197.446733228,0.0,1.0
2021-02-02,43.9,44.8899,43.65,44.38,33222,38.0883992498558,38.9472536101618,37.8714949261095,38.5048555514488,38291.0762521878,0.0,1.0
2021-02-03,43.16,43.84,42.68,43.68,36979,37.4463624515667,38.0363422121567,37.0299061499737,37.897523444959,42621.326492374,0.0,1.0
2021-02-04,44.16,44.47,42.43,44.12,45269,38.313979746552,38.5829411079974,36.8130018262274,38.2792750547526,52176.2305357982,0.0,1.0
2021-02-05,45.43,45.55,44.33,44.86,23693,39.4158537111833,39.5199677865816,38.4614746866995,38.9213118530417,27308.1232208502,0.0,1.0
2021-02-08,46.54,46.84,45.17,45.17,28810,40.3789089086171,40.6391940971127,39.1902732144872,39.1902732144872,33205.8848601989,0.0,1.0
2021-02-09,47.32,47.52,45.93,46.6,33864,41.0556503987056,41.2291738577027,39.849662358676,40.4309659463162,39031.0338391454,0.0,1.0
2021-02-10,46.34,47.71,46.29,47.47,21073,40.20538544962,41.3940211437499,40.1620045848707,41.1857929929534,24288.3586136401,0.0,1.0
2021-02-11,45.8,46.49,44.37,46.43,33832,39.7368721103279,40.3355280438678,38.4961793784989,40.2834710061687,38994.1512179886,0.0,1.0
2021-02-12,45.42,45.985,44.9,45.8,16343,39.4071775382335,39.8973813099002,38.9560165448411,39.7368721103279,18836.646173906,0.0,1.0
2021-02-16,45.77,45.99,44.58,45.6,39483,39.7108435914784,39.9017193963751,38.6783790104458,39.5633486513309,45507.3915978908,0.0,1.0
2021-02-17,45.63,45.8,43.95,45.45,207366,39.5893771701804,39.7368721103279,38.1317801146051,39.4332060570831,239006.300587297,0.0,1.0
2021-02-18,44.25,45.48,43.69,45.32,50218,38.3920653031007,39.4592345759326,37.9061996179089,39.320415808735,57880.3584140739,0.0,1.0
2021-02-19,44.94,46.01,44.5,44.67,32674,38.9907212366405,39.9190717422748,38.608969626847,38.7564645669945,37659.4613648782,0.0,1.0
2021-02-22,45.86,45.95,43.9901,44.96,35995,39.788929148027,39.8670147045757,38.166571568134,39.0080735825402,41487.1858918036,0.0,1.0
2021-02-23,46.9,47.4,45.03,45.66,41356,40.6912511348118,41.1250597823044,39.0688067931892,39.61540568903,47666.1775174727,0.0,1.0
2021-02-24,45.09,48.0,43.33,46.27,41948,39.1208638308883,41.6456301592956,37.5938573917142,40.144652238971,48348.5060088729,0.0,1.0
2021-02-25,46.01,46.53,44.65,44.65,44792,39.9190717422748,40.3702327356672,38.7391122210948,38.7391122210948,51626.4489641802,0.0,1.0
2021-02-26,48.68,49.97,45.64,46.11,98452,42.2356099198857,43.3548362304167,39.5980533431303,40.0058334717734,113473.994316428,0.0,1.0
2021-03-01,47.21,50.4397,46.37,49.17,90827,40.9602124962572,43.7623560738713,40.2314139684696,42.6607423944285,104685.557243919,0.0,1.0
2021-03-02,46.9,48.29,46.5776,47.0,66967,40.6912511348118,41.8972391748414,40.4115313189085,40.7780128643103,77184.9528439064,0.0,1.0
2021-03-03,48.58,48.93,46.44,47.14,29351,42.1488481903871,42.452514243632,40.2921471791185,40.8994792856083,33829.4316741305,0.0,1.0
2021-03-04,48.24,49.64,47.48,48.62,56012,41.8538583100921,43.0685225230716,41.1944691659033,42.1835528821865,64558.4180072706,0.0,1.0
2021-03-05,49.88,50.13,48.22,49.1,58502,43.2767506738681,43.4936549976144,41.8365059641924,42.6000091837795,67428.3469660311,0.0,1.0
2021-03-08,52.28,52.65,49.48,49.85,64029,45.3590321818328,45.6800505809774,42.9297037558739,43.2507221550185,73798.6671889511,0.0,1.0
2021-03-09,50.43,52.37,49.94,52.37,57843,43.75394018611,45.4371177383815,43.3288077115672,45.4371177383815,66668.7954865841,0.0,1.0
2021-03-10,51.79,52.115,49.9175,50.33,39199,44.93389970729,45.2158753281603,43.30928632243,43.6671784566114,45180.0583351246,0.0,1.0
2021-03-11,52.11,52.38,50.94,52.06,39289,45.2115372416853,45.4457939113314,44.1964250065525,45.1681563769361,45283.790707128,0.0,1.0
2021-03-12,52.09,52.65,51.18,51.73,35183,45.1941848957856,45.6800505809774,44.404653157349,44.8818426695909,40551.2893799507,0.0,1.0
2021-03-15,51.68,52.43,50.825,52.43,40382,44.8384618048416,45.4891747760806,44.0966490176292,45.4891747760806,46543.5627360137,0.0,1.0
2021-03-16,49.75,51.375,49.53,51.28,43812,43.16396042552,44.5738385298711,42.9730846206232,44.4914148868475,50496.9186912543,0.0,1.0
2021-03-17,49.79,50.55,49.1,49.9,46839,43.1986651173194,43.8580542615082,42.6000091837795,43.2941030197678,53985.7841363019,0.0,1.0
2021-03-18,49.27,50.64,48.79,49.72,28792,42.747504123927,43.9361398180569,42.331047822334,43.1379319066704,33185.1383857983,0.0,1.0
2021-03-19,50.53,51.58,47.98,49.44,158096,43.8407019156085,44.7517000753431,41.6282778133959,42.8949990640745,182218.589824992,0.0,1.0
2021-03-22,51.27,51.92,49.44,50.06,59048,44.4827387138977,45.0466899556381,42.8949990640745,43.4329217869654,68057.6566895184,0.0,1.0
2021-03-23,48.38,50.895,48.18,50.7,53765,41.9753247313901,44.1573822282782,41.801801272393,43.988196855756,61968.566452919,0.0,1.0
2021-03-24,46.92,51.47,46.9,48.76,44549,40.7086034807115,44.6562621728947,40.6912511348118,42.3050193034845,51346.371559771,0.0,1.0
2021-03-25,47.21,48.4,46.03,46.54,59448,40.9602124962572,41.9926770772898,39.9364240881745,40.3789089086171,68518.6894539781,0.0,1.0
2021-03-26,48.42,48.87,47.47,47.85,41472,42.0100294231895,42.4004572059329,41.1857929929534,41.5154875650478,47799.8770191659,0.0,1.0
2021-03-29,48.67,49.52,47.8,48.34,46875,42.2269337469358,42.9644084476733,41.4721067002986,41.9406200395906,54027.2770851033,0.0,1.0
2021-03-30,48.28,50.36,47.96,48.78,39764,42.036057942039,43.8470562957971,41.7574428106916,42.4713940847694,45670.4556513626,0.17,1.0
2021-03-31,49.12,49.99,47.49,48.59,58029,42.767422661826,43.5249075501767,41.3482268365251,42.3059663505318,66648.4979125067,0.0,1.0
2021-04-01,50.59,50.77,48.69,49.17,57641,44.0473109214531,44.204031932836,42.3930335790779,42.810956276099,66202.8652600389,0.0,1.0
2021-04-05,48.34,50.53,47.01,50.44,75871,42.0882982791667,43.9950705843254,40.930304139504,43.916710078634,87140.7086994398,0.0,1.0
2021-04-06,47.01,48.34,46.35,47.95,83279,40.930304139504,42.0882982791667,40.3556604311,41.748736087837,95649.076455835,0.0,1.0
2021-04-07,46.41,47.39,45.42,46.64,67390,40.4079007682277,41.2611596079791,39.5459352056216,40.6081553938836,77399.9599221738,0.0,1.0
2021-04-08,46.91,47.0,45.37,46.2,148512,40.843236910958,40.9215974166494,39.5024015913486,40.2250595882809,170571.640420862,0.0,1.0
2021-04-09,48.31,48.89,46.26,46.89,51630,42.0621781106029,42.56716803617,40.2772999254086,40.8258234652488,59299.0047600806,0.0,1.0
2021-04-12,48.44,48.84,47.55,47.555,32794,42.1753655077127,42.523634421897,41.4004671736528,41.4048205350801,37665.1474356399,0.0,1.0
2021-04-13,50.2,51.51,48.0694,48.4,59972,43.7077487301234,44.8483294240769,41.852694358721,42.1405386162943,68880.1067881379,0.0,1.0
2021-04-14,50.32,51.045,49.62,50.03,32698,43.8122294043787,44.4434668113377,43.2027588045563,43.5597344415951,37554.887810287,0.0,1.0
2021-04-15,50.66,50.66,49.7025,50.31,25232,44.1082579814353,44.1082579814353,43.2745892681068,43.8035226815241,28979.9048635746,0.0,1.0
2021-04-16,50.02,50.99,50.0,50.99,33793,43.5510277187405,44.3955798356373,43.5336142730313,44.3955798356373,38812.536661968,0.0,1.0
2021-04-19,50.1,50.455,49.95,50.06,45886,43.6206815015774,43.9297701629159,43.4900806587583,43.585854610159,52701.803843135,0.0,1.0
2021-04-20,49.65,50.37,48.88,50.01,34265,43.2288789731201,43.8557630186517,42.5584613133154,43.5423209958859,39354.6464866195,0.0,1.0
2021-04-21,49.5,50.35,49.19,50.35,18127,43.098278130301,43.8383495729425,42.8283697218082,43.8383495729425,20819.5440496994,0.0,1.0
2021-04-22,48.45,49.76,48.1,49.6,38457,42.1840722305673,43.3246529245208,41.8793369306561,43.1853453588471,44169.3167936941,0.0,1.0
2021-04-23,48.95,49.825,47.5,48.99,33961,42.6194083732977,43.3812466230757,41.3569335593797,42.6542352647161,39005.4910063354,0.0,1.0
2021-04-26,47.56,49.89,47.41,49.3,40028,41.4091738965074,43.4378403216306,41.2785730536883,42.9241436732089,45973.6696210829,0.0,1.0
2021-04-27,47.9,48.13,46.46,47.41,38386,41.705202473564,41.9054570992199,40.4514343825007,41.2785730536883,44087.7706124435,0.0,1.0
2021-04-28,47.09,48.445,46.0,47.97,57201,40.9999579223409,42.17971886914,40.0509251311888,41.7661495335462,65697.5086438384,0.0,1.0
2021-04-29,45.92,47.5,45.89,46.335,29946,39.981271348352,41.3569335593797,39.9551511797881,40.3426003468181,34394.1118835052,0.0,1.0
2021-04-30,45.58,46.25,45.34,45.76,52165,39.6852427712953,40.268593202554,39.4762814227848,39.8419637826783,59913.4724638701,0.0,1.0
2021-05-03,47.36,47.86,45.74,45.74,52057,41.2350394394153,41.6703755821456,39.824550336969,39.824550336969,59789.430385348,0.0,1.0
2021-05-04,46.92,47.25,46.15,47.17,29734,40.8519436338126,41.1392654880146,40.1815259740079,41.0696117051777,34150.6218775177,0.0,1.0
2021-05-05,46.58,47.78,46.395,47.78,30146,40.555915056756,41.6007217993087,40.3948406839458,41.6007217993087,34623.8194363237,0.0,1.0
2021-05-06,48.29,48.61,46.0,46.63,43484,42.0447646648936,42.323379796241,40.0509251311888,40.599448671029,49943.0161337856,0.0,1.0
2021-05-07,47.43,48.57,47.21,48.12,22334,41.2959864993975,42.2885529048226,41.1044385965962,41.8967503763653,25651.4424232354,0.0,1.0
2021-05-10,47.24,48.55,47.01,47.79,41367,41.13055876516,42.2711394591134,40.930304139504,41.6094285221633,47511.5616872023,0.0,1.0
2021-05-11,46.67,48.75,46.48,46.68,21167,40.6342755624474,42.4452739162055,40.4688478282099,40.642982285302,24311.0988525398,0.0,1.0
2021-05-12,46.11,46.6,45.68,46.42,33781,40.1466990825895,40.5733285024652,39.7723099998414,40.4166074910823,38798.7542087988,0.0,1.0
2021-05-13,47.98,48.44,46.2,46.29,32166,41.7748562564008,42.1753655077127,40.2250595882809,40.3034200939724,36943.86571979,0.0,1.0
2021-05-14,49.37,49.55,47.95,48.28,41066,42.9850907331911,43.141811744574,41.748736087837,42.036057942039,47165.8518202106,0.0,1.0
2021-05-17,48.21,49.35,48.02,49.08,19207,41.9751108820568,42.9676772874819,41.8096831478193,42.7325957704075,22059.964834919,0.0,1.0
2021-05-18,47.79,48.6,47.75,48.12,16050,41.6094285221633,42.3146730733864,41.5746016307449,41.8967503763653,18434.0311136799,0.0,1.0
2021-05-19,48.23,48.7782,46.91,47.39,38000,41.992524327766,42.4698268746555,40.843236910958,41.2611596079791,43644.4350355039,0.0,1.0
2021-05-20,48.6,48.6,47.8,47.8,16526,42.3146730733864,42.3146730733864,41.6181352450179,41.6181352450179,18980.7350893878,0.0,1.0
2021-05-21,47.99,49.08,47.94,49.08,20575,41.7835629792555,42.7325957704075,41.7400293649824,42.7325957704075,23631.1644961971,0.0,1.0
2021-05-24,46.74,48.12,46.62,47.98,26232,40.6952226224297,41.8967503763653,40.5907419481744,41.7748562564008,30128.4426276668,0.0,1.0
2021-05-25,46.51,47.44,46.28,47.44,28716,40.4949679967737,41.3046932222521,40.2947133711178,41.3046932222521,32981.4104336719,0.0,1.0
2021-05-26,47.72,47.845,46.84,46.84,19441,41.5484814621811,41.6573154978637,40.7822898509757,40.7822898509757,22328.7226717166,0.0,1.0
2021-05-27,47.18,48.015,47.02,47.73,36892,41.0783184280323,41.805329786392,40.9390108623586,41.5571881850357,42371.8551928898,0.0,1.0
2021-05-28,47.27,47.91,46.82,47.5,23599,41.1566789337238,41.7139091964186,40.7648764052665,41.3569335593797,27104.342694812,0.0,1.0
2021-06-01,47.98,48.91,47.31,47.33,39563,41.7748562564008,42.5845814818792,41.1915058251422,41.2089192708514,45439.5995607801,0.0,1.0
2021-06-02,47.93,48.6,47.41,48.24,23221,41.7313226421278,42.3146730733864,41.2785730536883,42.0012310506206,26670.1954199852,0.0,1.0
2021-06-03,47.65,47.94,47.57,47.64,21747,41.4875344021988,41.7400293649824,41.417880619362,41.4788276793442,24977.2507557133,0.0,1.0
2021-06-04,47.48,48.23,47.155,47.6,18658,41.3395201136705,41.992524327766,41.0565516208958,41.4440007879258,21429.4176024324,0.0,1.0
2021-06-07,47.11,47.6,47.02,47.37,22405,41.0173713680501,41.4440007879258,40.9390108623586,41.2437461622699,25732.9886044859,0.0,1.0
2021-06-08,47.99,48.11,47.36,47.36,20905,41.7835629792555,41.8880436535107,41.2350394394153,41.2350394394153,24010.1819583476,0.0,1.0
2021-06-09,48.9,49.4,47.74,47.8,30397,42.5758747590246,43.0112109017549,41.5658949078903,41.6181352450179,34912.1024151109,0.0,1.0
2021-06-10,49.29,49.88,48.95,49.01,23462,42.9154369503543,43.429133598776,42.6194083732977,42.6716487104253,26946.9930211314,0.0,1.0
2021-06-11,48.54,49.85,48.26,49.39,15662,42.2624327362588,43.4030134302122,42.0186444963298,43.0025041789003,17988.3984612122,0.0,1.0
2021-06-14,46.53,48.42,46.01,48.3,60348,40.5123814424829,42.1579520620035,40.0596318540434,42.0534713877482,69311.9569874366,0.0,1.0
2021-06-15,47.37,48.25,46.17,46.88,59572,41.2437461622699,42.0099377734752,40.1989394197171,40.8171167423942,68420.6916825009,0.0,1.0
2021-06-16,46.18,47.12,45.54,47.12,56760,40.2076461425717,41.0260780909047,39.6504158798769,41.0260780909047,65191.0034898737,0.0,1.0
2021-06-17,46.2,46.56,45.75,46.56,55233,40.2250595882809,40.5385016110468,39.8332570598237,40.5385016110468,63437.186324105,0.0,1.0
2021-06-18,45.37,45.92,44.76,45.58,313657,39.5024015913486,39.981271348352,38.9712914972176,39.6852427712953,360246.90947187,0.0,1.0
2021-06-21,46.07,46.08,44.77,45.71,35968,40.1118721911711,40.1205789140257,38.9799982200722,39.7984301684052,41310.6062988685,0.0,1.0
2021-06-22,46.12,46.12,45.2801,45.81,27343,40.1554058054441,40.1554058054441,39.4241281528857,39.8854973969513,31404.4680835732,0.0,1.0
2021-06-23,45.75,46.21,43.021,46.01,42205,39.8332570598237,40.2337663111355,37.4571923928016,40.0596318540434,48474.0363335116,0.0,1.0
2021-06-24,46.84,47.09,45.67,46.07,20859,40.7822898509757,40.9999579223409,39.7636032769868,40.1118721911711,23957.3492211994,0.0,1.0
2021-06-25,47.45,47.92,46.77,46.77,125387,41.3133999451067,41.7226159192732,40.7213427909935,40.7213427909935,144011.70462623,0.0,1.0
2021-06-28,46.3,48.245,46.12,47.88,41304,40.312126816827,42.0055844120479,40.1554058054441,41.6877890278548,47439.2038080645,0.0,1.0
2021-06-29,45.99,47.6916,45.87,47.6916,23211,40.1902326968625,41.6772450899258,40.085365814418,41.6772450899258,26560.5302176649,0.17,1.0
2021-06-30,45.49,46.35,45.32,45.87,40806,39.7532873533437,40.5048333441961,39.6047259365473,40.085365814418,46694.6273776241,0.0,1.0
2021-07-01,46.42,46.81,45.83,45.89,30298,40.5660056922887,40.9068230602334,40.0504101869365,40.1028436281587,34670.2401678002,0.0,1.0
2021-07-02,45.87,46.21,45.71,46.02,16920,40.085365814418,40.3824886480108,39.945543304492,40.2164494174736,19361.6893405234,0.0,1.0
2021-07-06,45.27,45.86,45.27,45.86,27779,39.5610314021954,40.0766269075476,39.5610314021954,40.0766269075476,31787.728616454,0.0,1.0
2021-07-07,44.75,45.42,44.365,45.42,40882,39.1066082449358,39.692115005251,38.7701603304263,39.692115005251,46781.5947765532,0.0,1.0
2021-07-08,44.6,44.8941,43.95,43.95,32625,38.9755246418801,39.2325358929379,38.4074956953057,38.4074956953057,37333.0446060626,0.0,1.0
2021-07-09,45.56,45.77,44.69,44.69,25365,39.8144597014363,39.9979767457142,39.0541748037135,39.0541748037135,29025.3693925755,0.0,1.0
2021-07-12,45.64,45.73,45.09,45.28,19244,39.8843709563993,39.9630211182327,39.4037310785286,39.5697703090658,22021.0608551438,0.0,1.0
2021-07-13,44.94,45.43,44.94,45.3,16724,39.272647475473,39.7008539121214,39.272647475473,39.5872481228065,19137.4049959169,0.0,1.0
2021-07-14,44.11,45.5425,44.11,44.98,19766,38.5473182052317,39.7991666144131,38.5473182052317,39.3076031029545,22618.3895688408,0.0,1.0
2021-07-15,44.84,44.89,43.73,44.19,22943,39.1852584067692,39.2289529411211,38.2152397441574,38.6172294601947,26253.8557056519,0.0,1.0
2021-07-16,44.34,45.66,44.14,44.94,27687,38.7483130632504,39.9018487701401,38.5735349258428,39.272647475473,31682.4522914345,0.0,1.0
2021-07-19,43.74,44.26,42.9,43.71,39577,38.2239786510277,38.6784018082873,37.4899104739161,38.1977619304166,45288.2729923107,0.0,1.0
2021-07-20,44.11,44.96,43.97,43.97,63232,38.5473182052317,39.2901252892137,38.4249735090464,38.4249735090464,72356.8759089822,0.0,1.0
2021-07-21,44.11,45.14,43.86,44.48,23551,38.5473182052317,39.4474256128805,38.3288455334723,38.8706577594356,26949.5948970844,0.0,1.0
2021-07-22,43.17,43.88,43.02,43.88,18762,37.7258609594163,38.346323347213,37.5947773563606,38.346323347213,21469.5044566726,0.0,1.0
2021-07-23,43.63,43.63,42.79,43.4,18248,38.1278506754536,38.1278506754536,37.393782498342,37.9268558174349,20881.3302060208,0.0,1.0
2021-07-26,43.85,44.49,43.585,43.69,15532,38.3201066266019,38.879396666306,38.0885255945369,38.1802841166759,17773.3900021874,0.0,1.0
2021-07-27,43.9,44.4,43.475,43.99,29266,38.3638011609538,38.8007465044726,37.9923976189628,38.4424513227872,33489.3144349739,0.0,1.0
2021-07-28,43.4,43.92,43.17,43.89,21840,37.9268558174349,38.3812789746945,37.7258609594163,38.3550622540834,24991.6841132998,0.0,1.0
2021-07-29,43.46,44.03,43.31,44.03,17784,37.9792892586572,38.4774069502687,37.8482056556016,38.4774069502687,20350.3713494012,0.0,1.0
2021-07-30,43.05,44.35,42.88,44.35,25008,37.6209940769718,38.7570519701207,37.4724326601754,38.7570519701207,28616.851479185,0.0,1.0
2021-08-02,42.68,43.7375,42.31,43.15,40403,37.2976545227678,38.2217939243101,36.9743149685639,37.7083831456755,46233.471301724,0.0,1.0
2021-08-03,43.55,43.74,42.47,42.62,40868,38.0579394204906,38.2239786510277,37.1141374784899,37.2452210815456,46765.5744662241,0.0,1.0
2021-08-04,43.97,45.44,43.11,43.58,53334,38.4249735090464,39.7095928189918,37.673427518194,38.0841561411017,61030.5165063521,0.0,1.0
2021-08-05,44.24,44.64,44.09,44.325,19667,38.6609239945466,39.0104802693617,38.5298403914909,38.7352047029448,22505.1030886569,0.0,1.0
2021-08-06,43.97,44.54,43.82,44.54,41150,38.4249735090464,38.9230912006579,38.2938899059908,38.9230912006579,47088.2692885662,0.0,1.0
2021-08-09,43.84,44.3,43.84,43.88,19592,38.3113677197315,38.7133574357688,38.3113677197315,38.346323347213,22419.2799976085,0.0,1.0
2021-08-10,44.28,44.5,43.86,44.11,23175,38.6958796220281,38.8881355731764,38.3288455334723,38.5473182052317,26519.3351339616,0.0,1.0
2021-08-11,44.66,44.72,43.81,44.27,37844,39.0279580831024,39.0803915243247,38.2851509991204,38.6871407151577,43305.1874351519,0.0,1.0
2021-08-12,45.52,45.7,44.15,44.77,36301,39.7795040739548,39.9368043976216,38.5822738327132,39.1240860586766,41539.5203753157,0.0,1.0
2021-08-13,46.44,46.85,45.545,45.87,36853,40.5834835060295,40.9417786877149,39.8013513411307,40.085365814418,42171.178325432,0.0,1.0
2021-08-16,46.0,46.5,45.9849,46.24,22012,40.1989716037329,40.6359169472517,40.1857758543586,40.4087053686219,25188.5050687708,0.0,1.0
2021-08-17,45.62,47.3712,45.025,45.92,25553,39.8668931426586,41.3972505137989,39.3469281838712,40.1290603487699,29240.4992741368,0.0,1.0
2021-08-18,44.59,45.86,44.59,45.56,18562,38.9667857350098,40.0766269075476,38.9667857350098,39.8144597014363,21240.6428805435,0.0,1.0
2021-08-19,45.01,45.22,44.36,44.36,25338,39.3338198235656,39.5173368678435,38.7657908769911,38.7657908769911,28994.4730797981,0.0,1.0
2021-08-20,45.31,46.335,44.69,44.69,21518,39.5959870296769,40.4917249838905,39.0541748037135,39.0541748037135,24623.2169757319,0.0,1.0
2021-08-23,45.31,46.17,45.31,45.37,13159,39.5959870296769,40.3475330205293,39.5959870296769,39.6484204708991,15057.9474014154,0.0,1.0
2021-08-24,45.19,45.965,44.88,45.39,15840,39.4911201472324,40.1683854296866,39.2202140342507,39.6658982846399,18125.8368294262,0.0,1.0
2021-08-25,44.71,45.41,44.34,44.95,25190,39.0716526174543,39.6833760983807,38.7483130632504,39.2813863823433,28825.1155134625,0.0,1.0
2021-08-26,44.87,45.25,44.54,44.93,24528,39.2114751273803,39.5435535884546,38.9230912006579,39.2639085686026,28067.5836964751,0.0,1.0
2021-08-27,45.37,45.865,44.75,45.08,40041,39.6484204708991,40.0809963609828,39.1066082449358,39.3949921716582,45819.2318489303,0.0,1.0
2021-08-30,45.19,45.59,44.98,45.33,19707,39.4911201472324,39.8406764220474,39.3076031029545,39.6134648434176,22550.8754038827,0.0,1.0
2021-08-31,45.59,45.76,45.0,45.06,34374,39.8406764220474,39.9892378388438,39.3250809166952,39.3775143579175,39334.4390893117,0.0,1.0
2021-09-01,45.2,45.8099,45.06,45.49,21517,39.4998590541027,40.032844984127,39.3775143579175,39.7532873533437,24622.0726678513,0.0,1.0
2021-09-02,47.09,47.4,45.03,45.13,52807,41.151512452604,41.4224185655856,39.3512976373063,39.4386867060101,60427.4662532518,0.0,1.0
2021-09-03,45.96,47.26,45.33,47.17,38809,40.1640159762514,41.3000738694004,39.6134648434176,41.221423707567,44409.4445399748,0.0,1.0
2021-09-07,46.51,47.74,45.52,45.52,45514,40.6446558541221,41.7195413991784,39.7795040739548,39.7795040739548,52082.0288797036,0.0,1.0
2021-09-08,46.77,47.23,46.145,46.55,30078,40.8718674327519,41.2738571487892,40.3256857533533,40.6796114816036,34418.4924340582,0.0,1.0
2021-09-09,46.84,47.535,46.245,46.71,43859,40.9330397808445,41.5403938083357,40.4130748220571,40.8194339915296,50188.1993372352,0.0,1.0
2021-09-10,46.5,47.6,45.35,47.18,62671,40.6359169472517,41.5971967029932,39.6309426571584,41.2301626144373,71714.9191879401,0.0,1.0
2021-09-13,46.72,47.02,46.06,46.64,26115,40.8281728984,41.0903401045113,40.2514050449551,40.758261643437,29883.6003030597,0.0,1.0
2021-09-14,45.84,47.03,45.285,47.03,34852,40.0591490938069,41.0990790113817,39.5741397625009,41.0990790113817,39881.4182562602,0.0,1.0
2021-09-15,46.35,46.62,45.46,45.93,33187,40.5048333441961,40.7407838296962,39.7270706327325,40.1377992556402,37976.1456349853,0.0,1.0
2021-09-16,46.16,46.36,45.34,46.34,24415,40.3387941136589,40.5135722510664,39.622203750288,40.4960944373257,27938.2769059622,0.0,1.0
2021-09-17,46.01,46.88,45.39,46.6,207294,40.2077105106033,40.967995408326,39.6658982846399,40.7233060159555,237208.157810548,0.0,1.0
2021-09-20,46.39,46.53,45.12,45.53,58032,40.5397889716776,40.6621336678629,39.4299477991397,39.7882429808252,66406.4749296251,0.0,1.0
2021-09-21,46.39,47.0,46.12,46.73,21211,40.5397889716776,41.0728622907706,40.3038384861774,40.8369118052704,24271.9144563737,0.0,1.0
2021-09-22,46.48,47.11,46.25,46.74,27462,40.618439133511,41.1689902663447,40.4174442754923,40.8456507121408,31424.9830182893,0.0,1.0
2021-09-23,47.48,47.48,46.42,46.73,25072,41.4923298205486,41.4923298205486,40.5660056922887,40.8369118052704,28690.0871835464,0.0,1.0
2021-09-24,47.02,47.76,46.89,47.42,19255,41.0903401045113,41.7370192129192,40.9767343151964,41.4398963793264,22033.6482418309,0.0,1.0
2021-09-27,48.0,48.14,46.4,46.87,46690,41.9467529778082,42.0690976739935,40.548527878548,40.9592565014557,53427.7349473428,0.0,1.0
2021-09-28,46.66,47.97,46.49,47.27,22981,40.7757394571777,41.9205362571971,40.6271780403813,41.3088127762707,26297.3394051164,0.0,1.0
2021-09-29,46.6,47.46,46.18,46.66,21474,40.8718674327519,41.6261551149872,40.503494378637,40.9244921547683,24483.5497581918,0.17,1.0
2021-09-30,46.85,47.05,46.41,46.82,27008,41.0911371078203,41.266552847875,40.7052224796999,41.0648247468121,30793.1317811886,0.0,1.0
2021-10-01,46.05,47.31,45.27,47.03,85890,40.3894741476014,41.4945933099462,39.7053527613879,41.2490112738696,97927.3581415243,0.0,1.0
2021-10-04,46.73,47.86,46.07,46.635,33675,40.9858876637875,41.9769865950967,40.4070157216069,40.9025651872615,38394.5021005452,0.0,1.0
2021-10-05,47.37,47.79,46.45,47.3062,33587,41.5472180319626,41.9155910860775,40.7403056277108,41.4912604108851,38294.1690289833,0.0,1.0
2021-10-06,46.41,47.0,46.06,47.0,19569,40.7052224796999,41.2226989128614,40.3982449346041,41.2226989128614,22311.5667885841,0.0,1.0
2021-10-07,46.97,47.34,46.6242,47.0748,14617,41.1963865518531,41.5209056709544,40.8930927372985,41.2883043996418,16665.5512161446,0.0,1.0
2021-10-08,46.59,47.7185,46.2645,47.11,16148,40.8630966457492,41.852879959008,40.5776075288101,41.3191775698915,18411.1186316141,0.0,1.0
2021-10-11,45.23,46.44,45.15,46.39,37886,39.670269613377,40.7315348407081,39.6001033173551,40.6876809056944,43195.6676044917,0.0,1.0
2021-10-12,45.23,45.75,45.03,45.41,32647,39.670269613377,40.1263505375193,39.4948538733223,39.8281437794262,37222.4294009354,0.0,1.0
2021-10-13,45.88,45.88,45.1,45.43,12736,40.2403707685549,40.2403707685549,39.5562493823414,39.8456853534317,14520.9318115084,0.0,1.0
2021-10-14,46.86,46.99,45.9,46.0,33686,41.099907894823,41.2139281258586,40.2579123425603,40.3456202125877,38407.0437344905,0.0,1.0
2021-10-15,46.55,47.7,46.41,47.36,28471,40.8280134977382,41.8366540030529,40.7052224796999,41.5384472449599,32461.1690959057,0.0,1.0
2021-10-18,46.21,46.63,46.18,46.48,14597,40.5298067396452,40.8981797937601,40.503494378637,40.7666179887191,16642.7482453351,0.0,1.0
2021-10-19,46.17,46.86,45.95,46.86,9565,40.4947235916342,41.099907894823,40.301766277574,41.099907894823,10905.5207896575,0.0,1.0
2021-10-20,46.69,46.88,45.695,46.86,17988,40.9508045157765,41.1174494688285,40.0781112090042,41.099907894823,20508.9919460908,0.0,1.0
2021-10-21,46.26,47.1,46.1,46.74,34481,40.5736606746589,41.3104067828887,40.4333280826151,40.9946584507902,39313.4618241693,0.0,1.0
2021-10-22,45.32,46.59,45.25,46.59,23437,39.7492066964016,40.8630966457492,39.6878111873825,40.8630966457492,26721.6613431471,0.0,1.0
2021-10-25,45.55,45.78,45.01,45.78,48667,39.9509347974646,40.1526628985275,39.4773122993168,40.1526628985275,55487.6090193685,0.0,1.0
2021-10-26,44.57,45.715,44.3,45.69,34642,39.0913976711964,40.0956527830097,38.8545864221225,40.0737258155029,39497.025739186,0.0,1.0
2021-10-27,43.37,44.39,43.34,44.35,59504,38.038903230868,38.9335235051471,38.0125908698598,38.8984403571362,67843.3987525121,0.0,1.0
2021-10-28,41.41,43.5,41.41,43.37,44456,36.3198289783317,38.1529234619036,36.3198289783317,38.038903230868,50686.4435154221,0.0,1.0
2021-10-29,40.78,42.975,40.77,42.975,46392,35.7672693971593,37.6924571442599,35.7584986101565,37.6924571442599,52893.7710897845,0.0,1.0
2021-11-01,42.32,42.93,40.79,41.03,50875,37.1179705955807,37.6529886027476,35.776040184162,35.9865390722277,58005.0569967406,0.0,1.0
2021-11-02,42.55,42.815,42.05,42.56,35908,37.3196986966436,37.5521245522161,36.8811593465068,37.3284694836464,40940.4537914293,0.0,1.0
2021-11-03,43.21,43.62,42.34,42.72,52950,37.8985706388242,38.2581729059364,37.1355121695862,37.4688020756901,60370.8652182294,0.0,1.0
2021-11-04,42.79,43.94,42.33,43.41,54265,37.5301975847093,38.538838090024,37.1267413825834,38.073986378879,61870.1605489559,0.0,1.0
2021-11-05,43.76,44.75,43.13,43.13,34705,38.3809639239747,39.2492718372457,37.8284043428023,37.8284043428023,39568.8550972361,0.0,1.0
2021-11-08,43.85,44.2299,43.59,44.13,22377,38.4599010069994,38.7931032052333,38.2318605449282,38.705483043076,25513.103890242,0.0,1.0
2021-11-09,43.85,44.2418,43.1771,43.66,17922,38.4599010069994,38.8035404417666,37.8697147495852,38.2932560539474,20433.7421424193,0.0,1.0
2021-11-10,43.13,44.1,43.0,43.55,20188,37.8284043428023,38.6791706820678,37.7143841117668,38.1967773969173,23017.3187351391,0.0,1.0
2021-11-11,43.2,43.4739,42.93,43.2,16640,37.8897998518215,38.1300317078264,37.6529886027476,37.8897998518215,18972.0717135285,0.0,1.0
2021-11-12,43.19,43.19,41.72,43.15,20090,37.8810290648188,37.8810290648188,36.5917233754165,37.8459459168078,22905.5841781723,0.0,1.0
2021-11-15,42.88,43.15,42.525,43.11,27638,37.6091346677339,37.8459459168078,37.2977717291368,37.8108627687969,31511.4253616888,0.0,1.0
2021-11-16,42.18,43.14,41.99,43.14,23125,36.9951795775424,37.8371751298051,36.8285346244904,37.8371751298051,26365.9349985184,0.0,1.0
2021-11-17,42.82,42.82,41.52,41.92,45287,37.5565099457175,37.5565099457175,36.4163076353618,36.7671391154712,51633.9069525581,0.0,1.0
2021-11-18,42.22,42.87,41.92,42.87,38561,37.0302627255533,37.6003638807312,36.7671391154712,37.6003638807312,43965.2678693133,0.0,1.0
2021-11-19,41.89,42.515,41.34,41.89,40659,36.740826754463,37.2890009421341,36.2584334693125,36.740826754463,46357.299507233,0.0,1.0
2021-11-22,42.08,42.9899,41.5,42.15,47400,36.907471707515,37.705525616894,36.3987660613563,36.9688672165342,54043.0408185849,0.0,1.0
2021-11-23,43.15,43.48,41.845,41.845,39439,37.8459459168078,38.1353818878981,36.7013582129507,36.7013582129507,44966.3182878517,0.0,1.0
2021-11-24,43.31,43.66,42.89,43.4,23056,37.9862785088516,38.2932560539474,37.6179054547367,38.0652155918762,26287.2647492256,0.0,1.0
2021-11-26,41.53,42.53,40.84,42.42,32402,36.4250784223645,37.3021571226382,35.8198941191757,37.2056784656081,36943.0930085187,0.0,1.0
2021-11-29,40.03,42.1,39.78,41.755,35393,35.109460371954,36.9250132815205,34.8901906968856,36.6224211299261,40353.2772930839,0.0,1.0
2021-11-30,38.21,39.74,38.07,39.53,59939,33.513177137456,34.8551075488747,33.3903861194177,34.6709210218172,68339.3633676194,0.0,1.0
2021-12-01,38.0,39.91,37.89,38.95,69353,33.3289906103985,35.0042109279212,33.2325119533684,34.1622153756585,79072.721727665,0.0,1.0
2021-12-02,40.05,40.23,38.14,38.14,44527,35.1270019459595,35.2848761120088,33.4517816284368,33.4517816284368,50767.394061796,0.0,1.0
2021-12-03,40.03,40.305,39.27,40.0,34407,35.109460371954,35.3506570145293,34.4428805597461,35.0831480109458,39229.0908321741,0.0,1.0
2021-12-06,40.9,41.46,40.41,40.56,35110,35.8725188411921,36.3636829133454,35.442750278058,35.5743120830991,40030.615256129,0.0,1.0
2021-12-07,39.96,41.07,39.88,40.61,30993,35.0480648629349,36.0216222202386,34.977898566913,35.6181660181128,35336.6237149873,0.0,1.0
2021-12-08,39.71,40.15,39.46,39.83,28546,34.8287951878665,35.2147098159869,34.6095255127981,34.9340446318993,32546.6802364414,0.0,1.0
2021-12-09,39.88,40.0,39.01,39.29,36460,34.977898566913,35.0831480109458,34.2148400976749,34.4604221337515,41569.8157857722,0.0,1.0
2021-12-10,39.75,40.99,39.54,40.15,24144,34.8638783358774,35.9514559242167,34.67969180882,35.2147098159869,27527.746361264,0.0,1.0
2021-12-13,41.43,41.83,39.435,39.67,47667,36.3373705523371,36.6882020324466,34.5875985452912,34.7937120398555,54347.4604788921,0.0,1.0
2021-12-14,40.35,42.21,39.49,41.07,61658,35.3901255560416,37.0214919385506,34.6358378738063,36.0216222202386,70299.2787086984,0.0,1.0
2021-12-15,41.08,41.1,40.05,40.21,43934,36.0303930072414,36.0479345812468,35.1270019459595,35.2673345380033,50091.2859772934,0.0,1.0
2021-12-16,41.5,42.64,40.99,41.5,273370,36.3987660613563,37.3986357796683,35.9514559242167,36.3987660613563,311682.406510054,0.0,1.0
2021-12-17,41.21,41.79,40.6891,41.55,190362,36.1444132382769,36.6531188844357,35.6875429433044,36.44261999637,217040.956462183,0.0,1.0
2021-12-20,40.56,41.66,39.81,40.64,61589,35.5743120830991,36.5390986534001,34.9165030578938,35.644478379121,70220.6084594055,0.0,1.0
2021-12-21,41.2,41.57,40.63,40.87,25557,36.1356424512742,36.4601615703755,35.6357075921182,35.8462064801839,29138.7762489573,0.0,1.0
2021-12-22,40.85,41.06,40.38,41.06,21672,35.8286649061784,36.0128514332359,35.4164379170498,36.0128514332359,24709.2991692062,0.0,1.0
2021-12-23,40.92,41.35,40.5247,41.15,21753,35.8900604151976,36.2672042563153,35.5433512049794,36.0917885162605,24801.6512009847,0.0,1.0
2021-12-27,40.27,41.05,40.0,40.93,13959,35.3199592600197,36.0040806462332,35.0831480109458,35.8988312022003,15915.3334765111,0.0,1.0
2021-12-28,40.12,40.53,37.51,40.27,18410,35.1883974549787,35.5479997220909,32.8992220472645,35.3199592600197,20990.1346301719,0.0,1.0
2021-12-29,40.31,40.71,39.84,40.51,33854,35.3550424080307,35.7058738881401,34.9428154189021,35.5304581480854,38598.5886892905,0.0,1.0
2021-12-30,40.18,40.56,40.0,40.38,19045,35.3901255560416,35.7248255986323,35.2315834306039,35.5662834731946,21622.6443952066,0.17,1.0
2021-12-31,39.95,41.0375,39.715,39.94,22587,35.1875439513156,36.1454026258352,34.9805583986608,35.178736055458,25644.036175087,0.0,1.0
2022-01-03,40.87,41.23,39.84,39.84,27593,35.9978703702195,36.314954621095,35.0906570968815,35.0906570968815,31327.5729481195,0.0,1.0
2022-01-04,40.66,41.09,40.39,40.78,54745,35.8129045572089,36.1916440790879,35.5750913690523,35.9185993075007,62154.4587774,0.0,1.0
2022-01-05,41.13,41.59,40.67,40.86,32351,36.2268756625185,36.6320388719704,35.8217124530665,35.9890624743619,36729.5441758638,0.0,1.0
2022-01-06,41.06,41.5981,40.91,41.01,21393,36.1652203915149,36.6391732676151,36.0331019536501,36.1211809122266,24288.4343159178,0.0,1.0
2022-01-07,41.73,42.0299,40.565,40.89,29453,36.7553494139775,37.0194982107485,35.7292295465612,36.0154861619348,33439.31453778,0.0,1.0
2022-01-10,41.52,41.8959,41.23,41.77,25761,36.5703836009668,36.9014724062559,36.314954621095,36.7905809974081,29247.621016798,0.0,1.0
2022-01-11,40.92,41.57,40.46,41.42,30451,36.0419098495078,36.6144230802551,35.6367466400558,36.4823046423903,34572.3887885763,0.0,1.0
2022-01-12,40.42,41.025,40.31,40.82,41614,35.6015150566252,36.1343927560131,35.5046282021911,35.9538308909313,47246.2443613614,0.0,1.0
2022-01-13,41.04,41.07,40.25,40.52,53336,36.1476045997996,36.1740282873725,35.4517808270452,35.6895940152017,60554.7577559852,0.0,1.0
2022-01-14,40.77,41.76,40.51,40.64,97473,35.909791411643,36.7817731015505,35.6807861193441,35.7952887654936,110665.477402676,0.0,1.0
2022-01-18,39.93,40.41,39.67,40.4,52597,35.1699281596003,35.5927071607676,34.9409228673014,35.5838992649099,59715.7378448244,0.0,1.0
2022-01-19,39.76,40.19,39.35,40.19,33510,35.0201939300203,35.3989334518993,34.6590701998566,35.3989334518993,38045.4089621093,0.0,1.0
2022-01-20,39.04,39.75,39.01,39.68,41003,34.3860254282694,35.0113860341626,34.3596017406964,34.9497307631591,46552.5486026073,0.0,1.0
2022-01-21,39.44,40.42,38.42,38.9,58384,34.7383412625754,35.6015150566252,33.839935885095,34.2627148862623,66285.9790165262,0.0,1.0
2022-01-24,40.64,40.91,39.0,39.0,52394,35.7952887654936,36.0331019536501,34.3507938448388,34.3507938448388,59485.2628218667,0.0,1.0
2022-01-25,40.18,40.75,39.82,40.24,30169,35.3901255560416,35.8921756199277,35.0730413051662,35.4429729311875,34252.2215153052,0.0,1.0
2022-01-26,38.75,42.1021,38.66,40.32,28377,34.1305964483975,37.0830912188407,34.0513253856787,35.5134360980487,32217.6833816108,0.0,1.0
2022-01-27,38.84,39.89,38.37,38.81,52395,34.2098675111164,35.1346965761697,33.7958964058068,34.1834438235434,59486.3981668074,0.0,1.0
2022-01-28,39.94,39.94,38.7,39.01,27562,35.178736055458,35.178736055458,34.0865569691093,34.3596017406964,31292.3772549584,0.0,1.0
2022-01-31,39.68,39.975,39.4,39.61,46216,34.9497307631591,35.2095636909598,34.7031096791448,34.8880754921555,52471.10177836,0.0,1.0
2022-02-01,38.72,39.9,38.41,39.51,40398,34.1041727608246,35.1435044720274,33.8311279892374,34.799996533579,45865.6649134972,0.0,1.0
2022-02-02,37.78,39.02,37.62,38.9,41550,33.2762305502054,34.3684096365541,33.135304216483,34.2627148862623,47173.5822851579,0.0,1.0
2022-02-03,37.35,37.89,37.245,37.56,30386,32.8974910283264,33.3731174046395,32.805008121821,33.0824568413371,34498.5913674322,0.0,1.0
2022-02-04,36.01,37.05,35.7,37.05,77410,31.7172329834011,32.6332541525968,31.444188211814,32.6332541525968,87887.05185786,0.0,1.0
2022-02-07,36.12,36.23,34.77,35.86,91504,31.8141198378353,31.9110066922695,30.6250538970524,31.5851145455364,103888.603451771,0.0,1.0
2022-02-08,36.47,36.97,35.76,35.93,31569,32.1223961928531,32.5627909857356,31.4970355869599,31.6467698165399,35841.7044322539,0.0,1.0
2022-02-09,34.3,36.82,34.21,36.82,76493,30.2110827917428,32.4306725478709,30.131811729024,32.4306725478709,86845.9405472585,0.0,1.0
2022-02-10,33.33,34.47,33.27,34.17,69127,29.3567168935507,30.3608170213229,29.3038695184048,30.0965801455934,78482.9897142265,0.0,1.0
2022-02-11,34.32,34.485,33.01,33.52,79940,30.2286985834581,30.3740288651094,29.0748642261059,29.5240669148461,90759.4745577745,0.0,1.0
2022-02-14,34.74,35.34,34.01,34.23,45545,30.5986302094795,31.1271039609385,29.955653811871,30.1494275207393,51709.2853231653,0.0,1.0
2022-02-15,35.3,35.78,35.04,35.04,36851,31.0918723775079,31.5146513786752,30.862867085209,30.862867085209,41838.5964089135,0.0,1.0
2022-02-16,34.68,36.02,34.57,35.43,24104,30.5457828343336,31.7260408792588,30.4488959798994,31.2063750236574,27366.354450095,0.0,1.0
2022-02-17,34.33,34.4,33.53,34.12,27163,30.2375064793158,30.2991617503193,29.5328748107037,30.0525406663051,30839.374623628,0.0,1.0
2022-02-18,34.67,34.94,33.51,34.12,32576,30.5369749384759,30.7747881266325,29.5152590189884,30.0525406663051,36984.9967875164,0.0,1.0
2022-02-22,34.32,34.99,33.5,34.65,36826,30.2286985834581,30.8188276059208,29.5064511231308,30.5193591467606,41810.2127853966,0.0,1.0
2022-02-23,34.48,34.95,34.17,34.62,32510,30.3696249171806,30.7835960224902,30.0965801455934,30.4929354591877,36910.0640214316,0.0,1.0
2022-02-24,34.67,35.05,32.31,33.34,74652,30.5369749384759,30.8716749810667,28.4583115160703,29.3655247894083,84755.7705114709,0.0,1.0
2022-02-25,34.32,35.26,33.95,34.68,28722,30.2286985834581,31.0566407940773,29.9028064367251,30.5457828343336,32609.3773861446,0.0,1.0
2022-02-28,33.33,34.16,33.02,33.08,43326,29.3567168935507,30.0877722497357,29.0836721219635,29.1365194971094,49189.9548998015,0.0,1.0
2022-03-01,32.82,33.53,32.27,33.53,52774,28.9075142048105,29.5328748107037,28.4230799326397,29.5328748107037,59916.6938993243,0.0,1.0
2022-03-02,33.87,34.11,33.05,33.05,33892,29.8323432698638,30.0437327704475,29.1100958095365,29.1100958095365,38479.1107294483,0.0,1.0
2022-03-03,33.19,33.81,33.05,33.72,40231,29.2334063515436,29.7794958947179,29.1100958095365,29.7002248319991,45676.062308404,0.0,1.0
2022-03-04,32.66,33.18,32.3,33.18,20563,28.7665878710881,29.2245984556859,28.4495036202126,29.2245984556859,23346.0980151553,0.0,1.0
2022-03-07,33.45,33.59,32.07,32.52,40860,29.4624116438425,29.5857221858496,28.2469220154867,28.643277329081,46390.1942760904,0.0,1.0
2022-03-08,34.76,35.07,33.3819,33.55,43869,30.6162460011948,30.889290772782,29.4024298730519,29.550490602419,49806.4472025895,0.0,1.0
2022-03-09,35.35,36.0,34.88,35.46,44251,31.1359118567962,31.7084250875435,30.7219407514866,31.2327987112303,50240.1489699284,0.0,1.0
2022-03-10,34.79,35.27,34.41,35.27,30225,30.6426696887677,31.065448689935,30.307969646177,31.065448689935,34315.8008319832,0.0,1.0
2022-03-11,35.22,35.54,34.73,35.54,26147,31.0214092106467,31.3032618780916,30.5898223136218,31.3032618780916,29685.8641638995,0.0,1.0
2022-03-14,35.97,36.18,35.22,35.6,34549,31.6820013999705,31.8669672129812,31.0214092106467,31.3561092532375,39225.0323554735,0.0,1.0
2022-03-15,36.68,36.85,36.025,36.24,36011,32.3073620058638,32.4570962354438,31.7304448271876,31.9198145881271,40884.9066587442,0.0,1.0
2022-03-16,37.03,37.15,34.81,36.56,44988,32.6156383608816,32.7213331111734,30.660285480483,32.201667255572,51076.8981912078,0.0,1.0
2022-03-17,38.47,38.62,36.5,36.81,73502,33.8839753643833,34.0160938022481,32.148819880426,32.4218646520132,83450.1238296914,0.0,1.0
2022-03-18,39.04,39.04,37.03,37.85,201763,34.3860254282694,34.3860254282694,32.6156383608816,33.3378858212089,229070.601265952,0.0,1.0
2022-03-21,39.12,39.6,38.795,38.9,60847,34.4564885951306,34.8792675962979,34.1702319797569,34.2627148862623,69082.3336054153,0.0,1.0
2022-03-22,38.32,39.52,38.31,39.52,33180,33.7518569265185,34.8088044294366,33.7430490306609,34.8088044294366,37670.7451316857,0.0,1.0
2022-03-23,38.49,38.57,37.685,38.24,26662,33.9015911560986,33.9720543229598,33.1925555395577,33.6813937596573,30270.5668083485,0.0,1.0
2022-03-24,39.23,39.89,38.43,39.89,20939,34.5533754495648,35.1346965761697,33.8487437809527,35.1346965761697,23772.9877128501,0.0,1.0
2022-03-25,39.32,40.0105,38.675,38.74,31631,34.6326465122836,35.2408317212544,34.0645372294651,34.1217885525399,35912.095818576,0.0,1.0
2022-03-28,39.1,40.155,38.78,39.36,17882,34.4388728034153,35.3681058163975,34.1570201359705,34.6678780957142,20302.2382291984,0.0,1.0
2022-03-29,39.35,39.58,38.91,39.44,33746,34.6590701998566,34.8616518045826,34.2715227821199,34.7383412625754,38313.3503681092,0.0,1.0
2022-03-30,38.87,39.75,38.7,39.75,22855,34.2362911986893,35.0113860341626,34.0865569691093,35.0113860341626,25948.3086191886,0.0,1.0
2022-03-31,39.88,40.27,38.87,38.87,49226,35.1258886803121,35.4693966187605,34.2362911986893,34.2362911986893,55888.4900497999,0.0,1.0
2022-04-01,40.52,40.95,39.49,39.78,41953,35.6895940152017,36.0683335370807,34.7823807418637,35.0378097217356,47631.1262962511,0.0,1.0
2022-04-04,40.34,40.64,39.6175,40.61,32311,35.531051889764,35.7952887654936,34.8946814140487,35.7688650779206,36684.1303782368,0.0,1.0
2022-04-05,39.84,40.5,39.7,39.925,26809,35.0906570968815,35.6719782234864,34.9673465548744,35.1655242116715,30437.4625146281,0.0,1.0
2022-04-06,41.07,41.49,39.74,39.74,41698,36.1740282873725,36.5439599133939,35.002578138305,35.002578138305,47341.6133363783,0.0,1.0
2022-04-07,41.14,42.18,40.62,42.18,29341,36.3854177879562,37.3052241685948,35.9255145976368,37.3052241685948,33175.0688430889,0.17,1.0
2022-04-08,41.78,42.03,41.27,41.27,28680,36.9514524837338,37.1725597867719,36.500393585536,36.500393585536,32427.6941624277,0.0,1.0
2022-04-11,41.37,42.3,41.33,41.63,22882,36.5888365067513,37.4113556740531,36.5534593382652,36.8187881019109,25872.053620107,0.0,1.0
2022-04-12,41.47,42.53,41.09,41.63,35012,36.6772794279665,37.6147743928482,36.3411963273485,36.8187881019109,39587.1139475216,0.0,1.0
2022-04-13,41.69,41.93,41.4,41.77,24612,36.8718538546401,37.0841168655567,36.6153693831158,36.9426081916123,27828.1174590541,0.0,1.0
2022-04-14,40.83,42.07,39.81,41.66,32244,36.1112447321889,37.207936955258,35.2091269357933,36.8453209782755,36457.4118052064,0.0,1.0
2022-04-18,40.3,41.025,40.06,40.67,23579,35.642497249748,36.2837084285586,35.4302342388314,35.9697360582445,26660.1325193823,0.0,1.0
2022-04-19,40.28,40.8515,40.17,40.36,40618,35.624808665505,36.1302599602502,35.5275214521682,35.6955630024772,45925.6653239013,0.0,1.0
2022-04-20,40.46,40.965,40.11,40.62,45984,35.7840059236924,36.2306426758295,35.474455699439,35.9255145976368,51992.8552428549,0.0,1.0
2022-04-21,41.28,41.72,40.0386,40.56,30307,36.5092378776575,36.8983867310047,35.4113074536914,35.8724488449077,34267.2987092293,0.0,1.0
2022-04-22,41.16,41.58,40.81,40.815,21259,36.4031063721992,36.7745666413033,36.0935561479458,36.0979782940066,24036.9717642626,0.0,1.0
2022-04-25,41.17,41.52,40.96,41.26,32254,36.4119506643207,36.7215008885741,36.2262205297687,36.4915492934145,36468.7185325992,0.0,1.0
2022-04-26,40.09,41.27,39.99,41.1,36119,35.456767115196,36.500393585536,35.3683241939807,36.3500406194701,40838.7686698998,0.0,1.0
2022-04-27,40.55,41.74,39.44,40.23,21072,35.8636045527862,36.9160753152477,34.8818881272968,35.5805872048973,23825.535962018,0.0,1.0
2022-04-28,40.52,41.18,39.86,40.3,32572,35.8370716764216,36.4207949564423,35.2533483964009,35.642497249748,36828.2724636888,0.0,1.0
2022-04-29,39.5,41.045,39.44,40.3,45017,34.934953880026,36.3013970128017,34.8818881272968,35.642497249748,50899.4947039752,0.0,1.0
2022-05-02,39.35,40.19,39.09,39.8,59790,34.8022894982031,35.5452100364112,34.5723379030434,35.2002826436717,67602.9230812954,0.0,1.0
2022-05-03,39.17,39.89,38.82,39.31,37714,34.6430922400156,35.2798812727655,34.3335420157622,34.766912329717,42642.1916890446,0.0,1.0
2022-05-04,41.13,41.24,39.17,39.17,48765,36.3765734958346,36.4738607091714,34.6430922400156,34.6430922400156,55137.2561307807,0.0,1.0
2022-05-05,40.64,41.875,39.59,40.9025,51159,35.9432031818799,37.0354732588883,35.0145525091197,36.1753658500699,57844.0866686067,0.0,1.0
2022-05-06,40.27,40.84,39.86,40.34,33352,35.6159643733835,36.1200890243104,35.2533483964009,35.6778744182341,37710.1972003238,0.0,1.0
2022-05-09,41.26,41.54,38.84,40.16,43803,36.4915492934145,36.7391894728172,34.3512306000053,35.5186771600467,49526.8579984944,0.0,1.0
2022-05-10,39.84,41.7,39.6,41.4,36778,35.2356598121579,36.8806981467616,35.0233968012412,36.6153693831158,41583.8820050825,0.0,1.0
2022-05-11,40.12,40.75,39.6,39.63,40928,35.4832999915606,36.0404903952167,35.0233968012412,35.0499296776058,46276.1738730767,0.0,1.0
2022-05-12,41.25,41.39,40.03,40.03,36900,36.482705001293,36.6065250909943,35.4037013624668,35.4037013624668,41721.8240792741,0.0,1.0
2022-05-13,39.94,41.64,39.74,41.19,52235,35.3241027333731,36.8276323940325,35.1472168909426,36.4296392485638,59060.6905360674,0.0,1.0
2022-05-16,40.95,41.13,39.75,39.75,32524,36.2173762376472,36.3765734958346,35.1560611830641,35.1560611830641,36774.0001722036,0.0,1.0
2022-05-17,42.33,42.33,40.92,41.24,34561,37.4378885504177,37.4378885504177,36.1908433612826,36.4738607091714,39077.1805421083,0.0,1.0
2022-05-18,42.74,43.69,41.82,42.19,75142,37.8005045274003,38.6407122789452,36.9868296522199,37.3140684607164,84961.0109746562,0.0,1.0
2022-05-19,41.24,42.93,40.95,42.39,60586,36.4738607091714,37.9685460777092,36.2173762376472,37.4909543031469,68502.938581759,0.0,1.0
2022-05-20,41.17,41.44,40.32,41.44,201712,36.4119506643207,36.6507465516019,35.6601858339911,36.6507465516019,228070.259584785,0.0,1.0
2022-05-23,42.72,42.72,41.34,41.56,35780,37.7828159431572,37.7828159431572,36.5623036303867,36.7568780570602,40455.4706112854,0.0,1.0
2022-05-24,43.92,44.31,42.7,42.73,48588,38.8441309977403,39.1890583904798,37.7651273589142,37.7916602352787,54937.1270559288,0.0,1.0
2022-05-25,44.28,44.5,43.61,43.61,32612,39.1625255141152,39.3570999407888,38.569957941973,38.569957941973,36873.4993732599,0.0,1.0
2022-05-26,44.39,45.02,43.76,44.61,38134,39.259812727452,39.8170031311081,38.7026223237959,39.4543871541255,43117.0742395404,0.0,1.0
2022-05-27,44.17,44.62,44.075,44.57,19990,39.0652383007784,39.4632314462471,38.9812175256239,39.4190099856394,22602.1480581217,0.0,1.0
2022-05-31,44.09,44.13,43.81,43.82,32625,38.9944839638062,39.0298611322923,38.7468437844035,38.755688076525,36888.1981188705,0.0,1.0
2022-06-01,44.83,45.15,43.97,43.97,32231,39.6489615807991,39.9319789286879,38.8883524583479,38.8883524583479,36442.7130595958,0.0,1.0
2022-06-02,45.05,45.43,44.25,45.05,26655,39.8435360074727,40.1796191080906,39.1359926377506,39.8435360074727,30138.0818653944,0.0,1.0
2022-06-03,44.13,45.0,43.98,45.0,19425,39.0298611322923,39.799314546865,38.8971967504694,39.799314546865,21963.3179604309,0.0,1.0
2022-06-06,44.51,44.66,43.98,44.35,26160,39.3659442329103,39.4986086147332,38.8971967504694,39.2244355589659,29578.3988594529,0.0,1.0
2022-06-07,44.56,44.83,44.2,44.41,28871,39.4101656935179,39.6489615807991,39.091771177143,39.277501311695,32643.6526556294,0.0,1.0
2022-06-08,43.84,44.49,43.59,44.27,50262,38.7733766607681,39.3482556486672,38.5522693577299,39.1536812219937,56829.8732214763,0.0,1.0
2022-06-09,43.6,44.04,43.25,43.57,47902,38.5611136498515,38.9502625031986,38.2515634255981,38.5345807734869,54161.4855567856,0.0,1.0
2022-06-10,43.65,44.41,42.87,43.2,55100,38.6053351104591,39.277501311695,37.9154803249801,38.2073419649904,62300.0679340923,0.0,1.0
2022-06-13,41.77,43.48,41.27,43.17,62183,36.9426081916123,38.4549821443932,36.500393585536,38.1808090886259,70308.6229463822,0.0,1.0
2022-06-14,43.25,43.76,41.585,41.79,54450,38.2515634255981,38.7026223237959,36.7789887873641,36.9602967758553,61565.130653563,0.0,1.0
2022-06-15,43.4,43.97,42.93,43.63,41921,38.3842278074209,38.8883524583479,37.9685460777092,38.587646526216,47398.9319031776,0.0,1.0
2022-06-16,41.58,43.1,41.3,43.1,57173,36.7745666413033,38.1188990437752,36.5269264619006,38.1188990437752,64643.9525226109,0.0,1.0
2022-06-17,42.75,42.86,41.5,41.58,125846,37.8093488195218,37.9066360328586,36.7038123043311,36.7745666413033,142290.641546892,0.0,1.0
2022-06-21,44.33,44.46,42.65,43.03,85058,39.2067469747228,39.3217227723027,37.7209058983065,38.0569889989245,96172.7618573145,0.0,1.0
2022-06-22,45.16,45.46,44.17,44.17,40425,39.9408232208094,40.2061519844552,39.0652383007784,39.0652383007784,45707.4454852211,0.0,1.0
2022-06-23,45.45,45.58,44.935,45.02,28493,40.1973076923337,40.3122834899135,39.7418266480751,39.8170031311081,32216.2583601832,0.0,1.0
2022-06-24,47.31,47.525,45.15,45.4,95184,41.8423460269374,42.0324983075502,39.9319789286879,40.1530862317261,107621.95401522,0.0,1.0
2022-06-27,47.07,47.72,45.95,45.95,34999,41.6300830160208,42.20496200392,40.63952229841,40.63952229841,39572.415201911,0.0,1.0
2022-06-28,45.67,48.99,45.6,47.05,34079,40.3918821190073,43.3281871033537,40.3299720741566,41.6123944317778,38532.1962817773,0.0,1.0
2022-06-29,45.92,46.42,43.0328,45.38,31497,40.7633423881113,41.2071941127206,38.2003649895278,40.2839825255334,35481.4437498587,0.17,1.0
2022-06-30,46.91,46.93,45.0,45.5,51466,41.6421688028376,41.659922871822,39.9466552148304,40.3905069394396,57976.5686900411,0.0,1.0
2022-07-01,48.52,48.64,46.74,46.74,43668,43.0713713560793,43.1778957699855,41.4912592164705,41.4912592164705,49192.1035549045,0.0,1.0
2022-07-05,48.09,48.1,46.705,47.91,62655,42.6896588729154,42.6985359074076,41.4601895957478,42.5298722520561,70581.0032113341,0.0,1.0
2022-07-06,47.58,47.83,47.08,47.77,35941,42.236930113814,42.4588559761186,41.7930783892047,42.4055937691655,40487.6200848864,0.0,1.0
2022-07-07,46.14,47.89,46.12,47.88,28135,40.9586371469394,42.5121181830717,40.940883077955,42.5032411485795,31694.1429311449,0.0,1.0
2022-07-08,45.77,46.29,45.23,45.93,21575,40.6301868707286,41.0917926643222,40.1508270081506,40.7722194226035,24304.2876751182,0.0,1.0
2022-07-11,45.74,46.21,45.37,45.37,19265,40.603555767252,41.0207763883847,40.2751054910412,40.2751054910412,21702.0673029503,0.0,1.0
2022-07-12,45.37,46.39,45.1,45.96,24017,40.2751054910412,41.180563009244,40.0354255597522,40.7988505260801,27055.2063542672,0.0,1.0
2022-07-13,44.87,45.32,44.26,45.32,19820,39.831253766432,40.2307203185803,39.2897546624087,40.2307203185803,22327.276093666,0.0,1.0
2022-07-14,44.35,44.55,43.62,44.3,18505,39.3696479728384,39.5471886626821,38.7216244549089,39.3252628003774,20845.9255354838,0.0,1.0
2022-07-15,45.65,45.82,44.54,44.89,34409,40.5236624568224,40.6745720431895,39.5383116281899,39.8490078354163,38761.818522046,0.0,1.0
2022-07-18,45.44,46.15,45.31,45.95,26103,40.3372447324865,40.9675141814316,40.2218432840881,40.7899734915879,29405.0902054976,0.0,1.0
2022-07-19,46.27,46.8,45.84,45.84,48440,41.0740385953378,41.5445214234236,40.6923261121739,40.6923261121739,54567.7726527336,0.0,1.0
2022-07-20,45.54,46.79,45.28,45.99,34141,40.4260150774083,41.5356443889314,40.1952121806115,40.8254816295566,38459.9158987816,0.0,1.0
2022-07-21,44.25,45.23,44.01,45.17,34146,39.2808776279165,40.1508270081506,39.0678288001041,40.0975648011975,38465.5484104097,0.0,1.0
2022-07-22,43.42,44.7,42.4,44.01,39115,38.5440837650652,39.6803441800648,37.6386262468624,39.0678288001041,44063.1384663847,0.0,1.0
2022-07-25,44.54,44.58,43.42,43.7,38603,39.5383116281899,39.5738197661586,38.5440837650652,38.7926407308464,43486.3692756704,0.0,1.0
2022-07-26,46.75,47.2,44.56,44.56,127483,41.5001362509627,41.899602803111,39.5560656971742,39.5560656971742,143609.895976227,0.0,1.0
2022-07-27,47.36,47.96,46.255,46.77,46036,42.0416353549859,42.574257424517,41.0607230435995,41.517890319947,51859.661061958,0.0,1.0
2022-07-28,44.36,47.5483,44.04,46.99,60364,39.3785250073306,42.2087899144737,39.0944599035806,41.7131850787751,68000.1863833528,0.0,1.0
2022-07-29,46.04,46.48,42.68,44.11,46416,40.8698668020175,41.2604563196737,37.8871832126435,39.1565991450259,52287.7319456913,0.0,1.0
2022-08-01,46.96,47.8,45.975,46.26,52382,41.6865539752985,42.432224872642,40.8121660778184,41.0651615608456,59008.4448203034,0.0,1.0
2022-08-02,46.13,46.64,45.82,45.95,23981,40.9497601124472,41.4024888715486,40.6745720431895,40.7899734915879,27014.6522705451,0.0,1.0
2022-08-03,46.49,46.645,45.65,46.01,38767,41.2693333541659,41.4069273887947,40.5236624568224,40.843235698541,43671.1156570711,0.0,1.0
2022-08-04,46.34,46.7725,45.92,46.3,69207,41.1361778367831,41.5201095785701,40.7633423881113,41.1006696988143,77961.8464487559,0.0,1.0
2022-08-05,45.63,46.13,45.13,46.13,36947,40.505908387838,40.9497601124472,40.0620566632288,40.9497601124472,41620.881424454,0.0,1.0
2022-08-08,46.54,46.9,45.4,45.52,39719,41.3137185266268,41.6332917683454,40.3017365945177,40.408261008424,44743.5458710555,0.0,1.0
2022-08-09,48.88,48.93,46.37,46.37,71238,43.390944597798,43.4353297702589,41.1628089402596,41.1628089402596,80249.7726720775,0.0,1.0
2022-08-10,47.19,48.94,46.71,48.83,66463,41.8907257686188,43.4442068047511,41.4646281129939,43.346559425337,74870.7240672715,0.0,1.0
2022-08-11,46.89,47.66,46.41,47.66,48611,41.6244147338532,42.3079463897514,41.1983170782284,42.3079463897514,54760.4045504137,0.0,1.0
2022-08-12,47.81,48.0,46.37,46.7,60375,42.4411019071342,42.6097655624857,41.1628089402596,41.4557510785017,68012.5779089347,0.0,1.0
2022-08-15,48.61,49.37,47.27,47.75,42122,43.151264666509,43.825919287915,41.9617420445563,42.3878397001811,47450.5309595055,0.0,1.0
2022-08-16,49.38,49.59,48.17,48.21,37924,43.8347963224072,44.0212140467431,42.7606751488529,42.7961832868216,42721.4741965787,0.0,1.0
2022-08-17,48.83,49.4,48.35,49.26,92055,43.346559425337,43.8525503913915,42.9204617697122,43.728271908501,103700.171584381,0.0,1.0
2022-08-18,49.63,49.85,48.42,48.79,39812,44.0567221847118,44.2520169435399,42.9826010111575,43.3110512873683,44848.3105873376,0.0,1.0
2022-08-19,49.38,50.45,48.84,49.59,227434,43.8347963224072,44.7846390130709,43.3554364598292,44.0212140467431,256204.929923654,0.0,1.0
2022-08-22,48.36,49.29,48.09,48.93,40548,42.9293388042044,43.7549030119775,42.6896588729154,43.4353297702589,45677.4162989893,0.0,1.0
2022-08-23,47.76,48.49,47.555,48.49,28421,42.3967167346733,43.0447402526028,42.2147375275835,43.0447402526028,32016.3225962705,0.0,1.0
2022-08-24,48.56,48.78,47.66,47.9,33892,43.1068794940481,43.3021742528761,42.3079463897514,42.5209952175639,38179.4168197037,0.0,1.0
2022-08-25,49.46,49.76,48.65,49.76,36124,43.9058125983447,44.1721236331102,43.1867728044777,44.1721236331102,40693.7700104737,0.0,1.0
2022-08-26,49.42,50.0,48.95,49.5,29297,43.8703044603759,44.3851724609226,43.4530838392432,43.9413207363134,33003.1386335082,0.0,1.0
2022-08-29,47.78,49.15,47.75,48.85,36026,42.4144708036577,43.6306245290869,42.3878397001811,43.3643134943214,40583.3727825636,0.0,1.0
2022-08-30,47.4,48.09,46.99,48.09,70784,42.0771434929546,42.6896588729154,41.7131850787751,42.6896588729154,79738.340616249,0.0,1.0
2022-08-31,46.85,47.77,46.37,47.77,47682,41.5889065958845,42.4055937691655,41.1628089402596,42.4055937691655,53713.8838899184,0.0,1.0
2022-09-01,46.27,46.9,45.705,46.48,37385,41.0740385953378,41.6332917683454,40.5724861465294,41.2604563196737,42114.2894430728,0.0,1.0
2022-09-02,45.38,46.735,45.16,46.28,30274,40.2839825255334,41.4868206992244,40.0886877667053,41.08291562983,34103.7314056329,0.0,1.0
2022-09-06,45.19,45.49,44.47,45.21,43683,40.1153188701819,40.3816299049474,39.4761723867446,40.1330729391662,49209.0010897886,0.0,1.0
2022-09-07,45.75,45.83,44.89,44.89,37917,40.6124328017442,40.6834490776817,39.8490078354163,39.8490078354163,42713.5886802994,0.0,1.0
2022-09-08,42.77,45.26,42.56,45.26,47477,37.9670765230732,40.1774581116272,37.7806587987373,40.1774581116272,53482.9509131675,0.0,1.0
2022-09-09,42.92,43.29,42.19,43.18,38092,38.100232040456,38.4286823166668,37.4522085225265,38.3310349372528,42910.7265872818,0.0,1.0
2022-09-12,43.37,43.94,42.89,42.93,36345,38.4996985926043,39.0056895586588,38.0736009369794,38.1091090749482,40942.7270244344,0.0,1.0
2022-09-13,42.2,43.12,41.9101,43.12,57428,37.4610855570187,38.2777727302997,37.2037403270903,38.2777727302997,64692.7755553507,0.0,1.0
2022-09-14,42.3,42.47,41.55,42.37,58130,37.5498559019405,37.7007654883077,36.8840783150267,37.6119951433858,65483.5801879317,0.0,1.0
2022-09-15,41.97,42.68,41.33,42.12,45244,37.2569137636984,37.8871832126435,36.6887835561986,37.3900692810812,50967.4712200719,0.0,1.0
2022-09-16,42.11,42.13,40.73,41.92,149825,37.381192246589,37.3989463155734,36.1561614866676,37.2125285912375,168778.210935091,0.0,1.0
2022-09-19,42.58,42.72,41.72,42.05,41397,37.7984128677217,37.9226913506123,37.0349879013938,37.3279300396359,46633.8167734355,0.0,1.0
2022-09-20,42.04,42.45,41.11,42.45,53676,37.3190530051437,37.6830114193233,36.4934887973706,37.6830114193233,60466.1388296477,0.0,1.0
2022-09-21,41.49,42.34,40.9582,42.02,27048,36.8308161080736,37.5853640399093,36.3587354137792,37.3012989361594,30469.6349032027,0.0,1.0
2022-09-22,41.46,41.6,40.6201,41.47,28780,36.804185004597,36.9284634874876,36.0586028775985,36.8130620390892,32420.7369311659,0.0,1.0
2022-09-23,40.18,41.01,39.4901,41.01,42789,35.6679245895974,36.4047184524487,35.0554979799816,36.4047184524487,48201.90801069,0.0,1.0
2022-09-26,39.51,40.3231,38.71,40.18,38602,35.0731632786211,35.7949549531806,34.3630005192463,35.6679245895974,43485.2427733448,0.0,1.0
2022-09-27,39.21,39.91,38.87,39.61,30551,34.8068522438555,35.4282446583084,34.5050330711212,35.1619336235429,34415.772549828,0.0,1.0
2022-09-28,39.86,40.31,39.15,39.31,54399,35.3838594858475,35.7833260379958,34.7535900369024,34.8956225887774,61280.6000110664,0.0,1.0
2022-09-29,38.03,40.815,37.745,39.34,39259,33.9102717601449,36.3935772256196,33.6561453480586,35.0783615841204,44028.5403950894,0.17,1.0
2022-09-30,38.57,39.41,38.18,38.33,91368,34.3917744356768,35.1407785976153,34.0440225033482,34.1777732465515,102468.21566567,0.0,1.0
2022-10-03,39.86,40.38,38.94,38.94,34867,35.5420308272252,36.00570007033,34.7216929355783,34.7216929355783,39102.9602882291,0.0,1.0
2022-10-04,38.92,40.56,38.44,40.43,52249,34.7038595031512,36.166200962174,34.2758571249006,36.0502836513978,58596.683743932,0.0,1.0
2022-10-05,37.32,38.62,36.41,38.39,60464,33.2771849089826,34.4363580167446,32.4657637335492,34.2312735438328,67809.7166623879,0.0,1.0
2022-10-06,36.34,37.36,36.02,37.36,81975,32.4033467200543,33.3128517738368,32.1180118012206,33.3128517738368,91934.0685928694,0.0,1.0
2022-10-07,35.34,36.16,34.93,36.05,43904,31.5116750986989,32.2428458282103,31.1460897339432,32.1447619498612,49237.8572430783,0.0,1.0
2022-10-10,35.22,35.6,34.74,35.25,46162,31.4046745041363,31.7435097202513,30.9766721258857,31.4314246527769,51770.1796204213,0.0,1.0
2022-10-11,35.79,36.135,35.14,35.14,54827,31.9129273283089,32.2205540376765,31.3333407744279,31.3333407744279,61487.8826317931,0.0,1.0
2022-10-12,36.22,36.5,35.41,35.75,48445,32.2963461254917,32.5460141794712,31.5740921121938,31.8772604634546,54330.5392251485,0.0,1.0
2022-10-13,37.85,37.94,36.0,36.0,52553,33.7497708683009,33.8300213142229,32.1001783687935,32.1001783687935,58937.6164289242,0.0,1.0
2022-10-14,37.25,39.33,36.8229,37.8,62629,33.2147678954877,35.0694448679069,32.8339349460068,33.7051872872332,70237.7405538617,0.0,1.0
2022-10-17,38.24,38.99,37.605,37.93,60627,34.0975228006295,34.7662765166461,33.5313113210688,33.8211045980093,67992.5193849331,0.0,1.0
2022-10-18,37.77,38.86,37.365,38.53,39456,33.6784371385925,34.6503592058698,33.3173101319436,34.3561075708226,44249.4737468771,0.0,1.0
2022-10-19,37.9,37.92,36.85,37.64,37490,33.7943544493687,33.8121878817958,32.8580992469455,33.5625198278163,42044.6261853818,0.0,1.0
2022-10-20,38.25,38.43,37.095,37.7,53655,34.1064395168431,34.266940408687,33.0765587941776,33.6160201250976,60173.4974120207,0.0,1.0
2022-10-21,38.58,39.36,38.23,38.41,49610,34.4006911518903,35.0961950165475,34.088606084416,34.2491069762599,55637.0740212535,0.0,1.0
2022-10-24,38.1,39.0,37.9,38.48,44110,33.9726887736398,34.7751932328596,33.7943544493687,34.3115239897548,49468.8839967241,0.0,1.0
2022-10-25,38.62,39.79,38.0086,38.33,56438,34.4363580167446,35.4796138137303,33.8911899874479,34.1777732465515,63294.6015644325,0.0,1.0
2022-10-26,39.23,39.65,38.75,39.02,52915,34.9802777057713,35.3547797867406,34.5522753275208,34.7930266652867,59343.5954814478,0.0,1.0
2022-10-27,40.23,42.98,37.44,39.07,44528,35.8719493271267,38.324046285854,33.3841855035452,34.8376102463545,49937.6664385884,0.0,1.0
2022-10-28,42.91,43.14,40.6,40.6,49233,38.2616292723591,38.4667137452709,36.2018678270282,36.2018678270282,55214.2726322993,0.0,1.0
2022-10-31,43.12,43.5,42.16,43.16,64555,38.4488803128437,38.7877155289588,37.5928755563426,38.484547177698,72397.7285515424,0.0,1.0
2022-11-01,45.0,45.9,43.5,43.5,47310,40.1252229609918,40.9277274202117,38.7877155289588,38.7877155289588,53057.6491019049,0.0,1.0
2022-11-02,44.66,46.27,44.1105,44.1105,55970,39.822054609731,41.2576459201132,39.3320810537962,39.3320810537962,62769.7446677999,0.0,1.0
2022-11-03,44.04,44.82,43.87,44.12,27943,39.2692182044907,39.9647220691479,39.1176340288603,39.3405519341991,31337.7697918944,0.0,1.0
2022-11-04,45.0,45.11,43.91,44.04,25141,40.1252229609918,40.2233068393409,39.1533008937145,39.2692182044907,28195.3573466707,0.0,1.0
2022-11-07,45.57,46.07,44.75,44.75,32625,40.6334757851644,41.0793115958421,39.902305055653,39.902305055653,36588.5817364119,0.0,1.0
2022-11-08,46.57,46.69,45.48,45.48,37502,41.5251474065198,41.6321480010824,40.5532253392424,40.5532253392424,42058.0840545262,0.0,1.0
2022-11-09,46.4,46.675,45.7,46.26,50025,41.3735632308894,41.6187729267621,40.7493930959406,41.2487292038996,56102.4919958315,0.0,1.0
2022-11-10,48.1,48.84,47.38,47.38,39143,42.8894049871935,43.5492419869965,42.2474014198176,42.2474014198176,43898.4476600267,0.0,1.0
2022-11-11,47.54,48.76,47.435,47.84,45400,42.3900688792345,43.477908257288,42.2964433589922,42.6575703656411,50915.6049297501,0.0,1.0
2022-11-14,48.73,49.04,47.25,47.25,42709,43.4511581086474,43.7275763112676,42.1314841090414,42.1314841090414,47897.6777741123,0.0,1.0
2022-11-15,49.28,49.97,48.63,49.03,30667,43.9415775003929,44.5568309191281,43.3619909465119,43.718659595054,34392.7060876794,0.0,1.0
2022-11-16,48.69,49.6,48.59,49.25,27287,43.4154912437932,44.2269124192266,43.3263240816576,43.9148273517522,30602.0729453324,0.0,1.0
2022-11-17,48.41,48.9709,47.78,48.37,24154,43.1658231898137,43.6659618022319,42.6040700683598,43.1301563249595,27088.4476095415,0.0,1.0
2022-11-18,48.52,49.62,48.23,48.85,26425,43.2639070681628,44.2447458516537,43.0053222979697,43.55815870321,29635.3493451244,0.0,1.0
2022-11-21,48.22,48.94,48.2,48.67,31399,42.9964055817562,43.638409149132,42.978572149329,43.3976578113661,35213.6361054895,0.0,1.0
2022-11-22,47.96,48.58,47.82,48.58,32391,42.7645709602038,43.3174073654441,42.639736933214,43.3174073654441,36326.1532880955,0.0,1.0
2022-11-23,47.0,48.25,46.98,48.05,27648,41.9085662037026,43.0231557303968,41.8907327712755,42.8448214061257,31006.9305087606,0.0,1.0
2022-11-25,46.98,47.46,46.92,46.95,16308,41.8907327712755,42.3187351495261,41.8372324739942,41.8639826226348,18289.2441672768,0.0,1.0
2022-11-28,46.71,49.47,46.19,46.95,38038,41.6499814335095,44.1109951084504,41.1863121904047,41.8639826226348,42659.202209644,0.0,1.0
2022-11-29,47.27,47.41,46.15,46.15,30227,42.1493175414685,42.2741515684583,41.1506453255505,41.1506453255505,33899.2508857172,0.0,1.0
2022-11-30,48.41,48.645,46.6,47.57,39864,43.1658231898137,43.3753660208322,41.5518975551604,42.4168190278752,44707.0412977876,0.0,1.0
2022-12-01,49.36,49.48,48.0,48.79,31319,44.0129112301013,44.1199118246639,42.800237825058,43.5046584059287,35123.91697786,0.0,1.0
2022-12-02,49.37,49.8,46.213,49.2,22882,44.0218279463148,44.4052467434976,41.2068206376959,43.8702437706844,25661.9134802322,0.0,1.0
2022-12-05,47.88,49.14,46.88,49.14,36084,42.6932372304953,43.8167434734031,41.80156560914,43.8167434734031,40467.8125172931,0.0,1.0
2022-12-06,47.89,47.96,47.29,47.88,36943,42.7021539467089,42.7645709602038,42.1671509738957,42.6932372304953,41431.171650215,0.0,1.0
2022-12-07,47.14,48.0,46.71,47.94,30536,42.0334002306924,42.800237825058,41.6499814335095,42.7467375277766,34245.7910161861,0.0,1.0
2022-12-08,46.34,46.97,46.29,46.304,19482,41.320062933608,41.8818160550619,41.2754793525403,41.2879627552393,21848.8505559778,0.0,1.0
2022-12-09,45.4,46.19,45.22,46.09,39516,40.481891609534,41.1863121904047,40.32139071769,41.0971450282692,44316.7630925993,0.0,1.0
2022-12-12,44.39,45.14,44.14,45.14,47018,39.5813032719651,40.2500569879816,39.3583853666262,40.2500569879816,52730.1742860571,0.0,1.0
2022-12-13,43.41,45.04,42.97,44.65,71918,38.7074650830368,40.1608898258461,38.3151295696404,39.8131378935175,80655.2527607438,0.0,1.0
2022-12-14,42.38,43.72,42.18,43.17,51764,37.7890433130408,38.983883285657,37.6107089887697,38.4934638939115,58052.7615326781,0.0,1.0
2022-12-15,41.38,42.03,40.91,42.0,53267,36.8973716916854,37.4769582455664,36.4782860296484,37.4502080969257,59738.3596430176,0.0,1.0
2022-12-16,40.53,41.73,40.17,40.88,558835,36.1394508135333,37.2094567591598,35.8184490298454,36.4515358810077,626727.358610505,0.0,1.0
2022-12-19,44.76,44.9,40.83,40.84,53674,39.9112217718666,40.0360557988563,36.4069522999399,36.4158690161535,60194.8057048327,0.0,1.0
2022-12-20,46.28,46.48,43.9,44.84,61059,41.2665626363267,41.4448969605978,39.1443841775009,39.982555501575,68477.0026741325,0.0,1.0
2022-12-21,47.66,47.7,46.01,46.71,37047,42.4970694737971,42.5327363386514,41.0258112985608,41.6499814335095,41547.8065161334,0.0,1.0
2022-12-22,46.89,47.7921,45.8765,47.29,34292,41.8104823253535,42.6148592949782,40.9067731371098,42.1671509738957,38458.1040583919,0.0,1.0
2022-12-23,47.59,47.7,46.5,46.87,19623,42.4346524603023,42.5327363386514,41.4627303930249,41.7926488929264,22006.9805184248,0.0,1.0
2022-12-27,46.74,47.88,46.59,47.52,25706,41.6767315821502,42.6932372304953,41.5429808389469,42.3722354468074,28828.9986855541,0.0,1.0
2022-12-28,45.56,47.86,45.425,46.68,41213,40.6245590689509,42.6754037980682,40.5041834000679,41.6232312848689,46219.9300874403,0.0,1.0
2022-12-29,46.11,46.6,45.54,45.54,57746,41.3022295011809,41.7411384679035,40.7916619276465,40.7916619276465,64467.9014222191,0.21,1.0
2022-12-30,45.31,46.4,44.94,45.62,23990,40.5856434330624,41.5619919508739,40.2542223765576,40.8633205344584,26782.5469317188,0.0,1.0
2023-01-03,47.24,48.05,45.64,45.64,42466,42.3144073223984,43.0399507163683,40.8812351861613,40.8812351861613,47409.2387662513,0.0,1.0
2023-01-04,45.27,47.2,45.13,46.95,52961,40.5498141296565,42.2785780189924,40.4244115677358,42.0546448727054,59125.9052959884,0.0,1.0
2023-01-05,45.59,46.42,44.54,44.54,41840,40.8364485569039,41.5799066025769,39.8959293424984,39.8959293424984,46710.3694715763,0.0,1.0
2023-01-06,46.57,46.92,45.87,46.2,22654,41.7142664903491,42.0277728951509,41.0872536807454,41.3828454338443,25291.0303539457,0.0,1.0
2023-01-09,45.51,46.57,45.39,46.11,41187,40.7647899500921,41.7142664903491,40.6573020398743,41.3022295011809,45981.3572520509,0.0,1.0
2023-01-10,45.97,46.24,44.94,45.46,31284,41.1768269392602,41.4186747372502,40.2542223765576,40.7200033208347,34925.6022597704,0.0,1.0
2023-01-11,45.56,46.05,45.16,45.7,35891,40.8095765793495,41.2484855460721,40.4512835452902,40.9349791412702,40068.8783629145,0.0,1.0
2023-01-12,46.74,46.93,45.68,45.96,20938,41.8665410298243,42.0367302210024,40.9170644895672,41.1678696134087,23375.2800190216,0.0,1.0
2023-01-13,47.59,47.82,46.55,46.72,32966,42.6279137272002,42.8339322217843,41.6963518386461,41.8486263781213,36803.3948374757,0.0,1.0
2023-01-17,47.41,48.08,46.71,47.42,35397,42.4666818618735,43.0668226939228,41.8396690522698,42.475639187725,39517.3744786182,0.0,1.0
2023-01-18,46.97,47.74,46.5,47.45,21717,42.0725595244083,42.7622736149724,41.6515652093887,42.5025111652795,24244.9592211812,0.0,1.0
2023-01-19,46.94,47.73,46.13,46.92,21328,42.0456875468539,42.7533162891209,41.3201441528839,42.0277728951509,23810.6778224135,0.0,1.0
2023-01-20,47.64,48.28,46.41,47.31,33390,42.6727003564576,43.2459692109524,41.5709492767254,42.3771086033587,37276.7503980863,0.0,1.0
2023-01-23,46.57,48.04,46.36,47.59,22339,41.7142664903491,43.0309933905169,41.526162647468,42.6279137272002,24939.36289736,0.0,1.0
2023-01-24,47.47,47.47,46.21,46.21,13865,42.5204258169824,42.5204258169824,41.3918027596958,41.3918027596958,15478.9501128921,0.0,1.0
2023-01-25,47.81,48.0,47.05,47.05,14375,42.8249748959328,42.9951640871109,42.1442181312202,42.1442181312202,16048.3164711737,0.0,1.0
2023-01-26,48.11,48.36,47.65,47.94,20666,43.0936946714772,43.3176278177643,42.6816576823091,42.9414201320021,23071.6179612714,0.0,1.0
2023-01-27,47.81,48.23,46.8,47.83,25744,42.8249748959328,43.201182581695,41.9202849849332,42.8428895476358,28740.720642358,0.0,1.0
2023-01-30,47.2,48.26,47.04,47.78,24555,42.2785780189924,43.2280545592495,42.1352608053687,42.7981029183783,27413.315544325,0.0,1.0
2023-01-31,48.88,49.14,46.7,47.17,26869,43.7834087620413,44.0162992341798,41.8307117264184,42.251706041438,29996.6758444499,0.0,1.0
2023-02-01,49.44,50.27,48.775,48.81,38319,44.2850190097243,45.0284770553972,43.6893568406008,43.7207074810809,42779.5087901848,0.0,1.0
2023-02-02,48.97,49.9,48.05,49.25,39559,43.8640246947046,44.6970559988924,43.0399507163683,44.1148298185461,44163.8505240461,0.0,1.0
2023-02-03,48.1,49.29,47.66,48.54,57668,43.0847373456258,44.150659121952,42.6906150081606,43.4788596830909,64380.8218615406,0.0,1.0
2023-02-06,47.97,48.28,47.0,47.42,39770,42.9682921095565,43.2459692109524,42.0994315019628,42.475639187725,44399.4118997273,0.0,1.0
2023-02-07,47.53,48.84,47.03,47.3,25743,42.5741697720913,43.7475794586354,42.1263034795172,42.3681512775072,28739.604237734,0.0,1.0
2023-02-08,46.86,47.15,46.3,46.93,26593,41.9740289400421,42.233791389735,41.4724186923591,42.0367302210024,29688.5481682033,0.0,1.0
2023-02-09,46.24,47.34,45.465,46.71,32517,41.4186747372502,42.4039805809132,40.7244819837604,41.8396690522698,36302.1291612631,0.0,1.0
2023-02-10,47.03,47.29,45.9,46.18,32431,42.1263034795172,42.3591939516558,41.1141256582998,41.3649307821413,36206.1183635921,0.0,1.0
2023-02-13,47.39,47.61,46.56,47.01,24219,42.4487672101706,42.6458283789032,41.7053091644976,42.1083888278143,27038.2035906335,0.0,1.0
2023-02-14,47.22,47.94,46.8,46.8,38714,42.2964926706954,42.9414201320021,41.9202849849332,41.9202849849332,43220.488616697,0.0,1.0
2023-02-15,46.44,47.2,44.22,46.7,37236,41.5978212542798,42.2785780189924,39.609294915251,41.8307117264184,41570.4425823044,0.0,1.0
2023-02-16,45.44,46.05,44.81,46.05,39111,40.7020886691317,41.2484855460721,40.1377771404884,41.2484855460721,43663.7012524575,0.0,1.0
2023-02-17,47.75,48.06,45.55,45.69,35399,42.7712309408239,43.0489080422198,40.800619253498,40.9260218154187,39519.6072878664,0.0,1.0
2023-02-21,47.2,47.58,46.7501,47.43,32504,42.2785780189924,42.6189564013487,41.8755879289343,42.4845965135765,36287.61590115,0.0,1.0
2023-02-22,47.42,47.82,45.535,46.88,49024,42.475639187725,42.8339322217843,40.7871832647208,41.991943591745,54730.6202909789,0.0,1.0
2023-02-23,40.86,45.53,40.355,45.53,56642,36.5996334291532,40.782704601795,36.1472884736534,40.782704601795,63235.3907172329,0.0,1.0
2023-02-24,42.65,43.1148,40.51,40.51,36197,38.2029947565684,38.6193312621452,36.2861270243513,36.2861270243513,40410.4981778835,0.0,1.0
2023-02-27,41.79,43.414,41.5,42.49,44259,37.432664733341,38.8873344516215,37.172902283648,38.0596775429447,49410.9522572298,0.0,1.0
2023-02-28,42.05,42.385,41.27,42.17,73511,37.6655552054795,37.9656256215041,36.9668837890639,37.7730431156973,82068.0203208662,0.0,1.0
2023-03-01,41.73,42.23,41.57,41.67,39152,37.3789207782321,37.8267870708061,37.2356035646084,37.3251768231232,43709.4738420448,0.0,1.0
2023-03-02,40.76,41.52,40.1818,41.25,48916,36.5100601706384,37.190816935351,35.9921475899057,36.948969137361,54610.048591578,0.0,1.0
2023-03-03,40.13,41.01,40.03,40.67,46529,35.945748641995,36.7339933169254,35.8561753834802,36.429444237975,51945.1907538952,0.0,1.0
2023-03-06,39.96,40.34,39.27,39.77,73350,35.7934741025199,36.1338524848762,35.1754186187676,35.6232849113417,81888.279176389,0.0,1.0
2023-03-07,39.94,39.94,39.2,39.61,36273,35.7755594508169,35.7755594508169,35.1127173378073,35.479967697718,40495.3449293137,0.0,1.0
2023-03-08,41.02,41.4097,39.09,39.65,55792,36.7429506427769,37.0920176312091,35.014186753441,35.5157970011239,62286.4467867635,0.0,1.0
2023-03-09,40.69,41.21,40.48,40.71,32462,36.447358889678,36.913139833955,36.2592550467969,36.465273541381,36240.7269069386,0.0,1.0
2023-03-10,40.49,40.855,40.15,40.32,38523,36.2682123726484,36.5951547662274,35.963663293698,36.1159378331732,43007.2553334974,0.0,1.0
2023-03-13,40.1,41.055,39.82,39.82,31291,35.9188766644406,36.7743012832571,35.6680715405991,35.6680715405991,34933.4170921389,0.0,1.0
2023-03-14,41.14,41.46,40.15,40.85,45332,36.8504385529947,37.1370729802421,35.963663293698,36.5906761033017,50608.8544188694,0.0,1.0
2023-03-15,40.42,40.86,39.99,40.36,45790,36.205511091688,36.5996334291532,35.8203460800743,36.1517671365791,51120.1677366988,0.0,1.0
2023-03-16,40.82,41.04,39.82,39.9,30673,36.5638041257473,36.7608652944799,35.6680715405991,35.739730147411,34243.4790344564,0.0,1.0
2023-03-17,39.26,40.9,39.025,40.38,208422,35.1664612929162,36.6354627325591,34.9559641354063,36.1696817882821,232683.284560346,0.0,1.0
2023-03-20,39.52,40.19,36.86,39.26,61245,35.3993517650547,35.9994925971039,33.0167030885606,35.1664612929162,68374.2012018807,0.0,1.0
2023-03-21,39.77,40.49,39.37,39.81,59278,35.6232849113417,36.2682123726484,35.2649918772824,35.6591142147476,66178.2333063121,0.0,1.0
2023-03-22,38.7,40.48,38.54,39.52,42275,34.6648510452332,36.2592550467969,34.5215338316095,35.3993517650547,47196.0054830518,0.0,1.0
2023-03-23,38.64,39.12,38.45,38.67,33076,34.6111070901243,35.0410587309954,34.4409178989462,34.6379790676788,36926.1993461247,0.0,1.0
2023-03-24,38.74,39.16,37.99,38.22,38660,34.7006803486391,35.0768880344013,34.028880909778,34.2348994043621,43160.2027669967,0.0,1.0
2023-03-27,39.14,40.0,38.73,39.3,26196,35.0589733826984,35.8293034059258,34.6917230227876,35.2022905963221,29245.3355324429,0.0,1.0
2023-03-28,39.47,39.6,38.85,38.85,33236,35.3545651357973,35.4710103718665,34.7992109330054,34.7992109330054,37104.8240859777,0.0,1.0
2023-03-29,39.69,40.205,39.4,39.84,37294,35.5516263045299,36.0129285858812,35.2918638548369,35.6859861923021,41635.194050501,0.0,1.0
2023-03-30,40.05,40.13,39.255,39.77,49627,36.0621938780643,36.1342282228894,35.3463525763649,35.8100736711765,55114.820710034,0.21,1.0
2023-03-31,40.92,41.2,40.18,40.37,55021,36.8455673780372,37.0976875849251,36.1792496884051,36.3503312573647,61105.2965177582,0.0,1.0
2023-04-03,41.19,41.19,40.3179,40.84,35098,37.0886832918219,37.0886832918219,36.3034188902973,36.7735330332121,38979.1842601966,0.0,1.0
2023-04-04,41.08,41.23,40.35,41.23,36840,36.9896360676874,37.1247004642345,36.3323226711584,37.1247004642345,40913.8169737775,0.0,1.0
2023-04-05,42.06,42.11,40.69,40.81,30714,37.8720567917949,37.9170782573105,36.6384686366651,36.7465201539027,34110.395617063,0.0,1.0
2023-04-06,41.69,42.22,40.76,42.22,39120,37.5388979469788,38.0161254814451,36.701498688387,38.0161254814451,43445.9424542392,0.0,1.0
2023-04-10,41.1,42.16,41.0,41.77,54527,37.0076446538937,37.9620997228262,36.9176017228623,37.6109322918039,60556.6693303247,0.0,1.0
2023-04-11,41.16,41.45,40.93,41.03,23063,37.0616704125125,37.3227949125035,36.8545716711404,36.9446146021717,25613.3376999519,0.0,1.0
2023-04-12,40.57,41.25,40.54,41.25,26121,36.5304171194274,37.1427090504408,36.503404240118,37.1427090504408,29009.4954715538,0.0,1.0
2023-04-13,40.41,40.95,40.04,40.71,23615,36.3863484297772,36.8725802573466,36.0531895849612,36.6564772228714,26226.378605748,0.0,1.0
2023-04-14,39.77,40.85,39.66,40.69,25931,35.8100736711765,36.7825373263153,35.7110264470419,36.6384686366651,28798.4850148486,0.0,1.0
2023-04-17,40.27,40.82,39.75,40.01,34053,36.2602883263333,36.7555244470059,35.7920650849702,36.0261767056517,37818.6267483182,0.0,1.0
2023-04-18,39.45,43.045,38.99,40.16,55873,35.5219362918761,38.7589796624539,35.1077388091318,36.1612411021988,62051.511828878,0.0,1.0
2023-04-19,38.78,39.16,38.6909,39.16,26093,34.9186486539659,35.2608117918851,34.8384204024169,35.2608117918851,28978.3991937235,0.0,1.0
2023-04-20,39.0,39.14,37.83,38.57,45144,35.1167431022349,35.2428032056788,34.0632408091679,34.7295584988,50136.0845131436,0.0,1.0
2023-04-21,39.13,39.46,38.76,38.95,30017,35.2337989125757,35.5309405849792,34.9006400677596,35.0717216367192,33336.3204153604,0.0,1.0
2023-04-24,38.77,39.935,38.62,39.01,60958,34.9096443608627,35.9586445073782,34.7745799643157,35.125747395338,67698.8179991186,0.0,1.0
2023-04-25,38.83,38.95,38.34,38.34,35349,34.9636701194816,35.0717216367192,34.5224597574278,34.5224597574278,39257.9401793175,0.0,1.0
2023-04-26,38.4,39.09,38.05,38.55,28648,34.5764855160467,35.1977817401631,34.2613352574369,34.7115499125937,31815.9345457322,0.0,1.0
2023-04-27,37.69,39.34,37.56,38.01,57760,33.9371807057239,35.4228890677416,33.8201248953832,34.2253180850243,64147.1788383656,0.0,1.0
2023-04-28,36.17,37.38,35.905,37.3,70748,32.5685281540471,33.6580476195267,32.3299143868139,33.5860132747016,78571.4094261891,0.0,1.0
2023-05-01,36.56,37.508,36.16,36.21,39823,32.9196955850694,33.7733025712468,32.5595238609439,32.6045453264596,44226.6811440483,0.0,1.0
2023-05-02,36.83,37.06,36.54,36.55,43168,33.1628114988541,33.3699102402263,32.9016869988632,32.9106912919663,47941.5757634101,0.0,1.0
2023-05-03,36.53,37.76,36.45,36.63,52931,32.89268270576,34.0002107574459,32.8206483609349,32.9827256367914,58784.1814940015,0.0,1.0
2023-05-04,36.06,36.53,35.03,36.48,48611,32.4694809299126,32.89268270576,31.5420387402894,32.8476612402443,53986.470057337,0.0,1.0
2023-05-05,36.74,36.91,35.91,36.26,50603,33.0817728609259,33.2348458436792,32.3344165333655,32.6495667919753,56198.7481086878,0.0,1.0
2023-05-08,36.29,36.94,35.84,36.61,49991,32.6765796712847,33.2618587229886,32.2713864816436,32.9647170505851,55519.0723218271,0.0,1.0
2023-05-09,36.37,37.29,36.03,36.18,37847,32.7486140161098,33.5770089815984,32.4424680506032,32.5775324471502,42032.1723943148,0.0,1.0
2023-05-10,36.43,37.38,35.675,36.68,56033,32.8026397747286,33.6580476195267,32.1228156454418,33.0277471023071,62229.2048450509,0.0,1.0
2023-05-11,36.69,36.79,36.14,36.53,40616,33.0367513954102,33.1267943264416,32.5415152747377,32.89268270576,45107.3721554545,0.0,1.0
2023-05-12,36.69,37.14,36.5,36.77,30525,33.0367513954102,33.4419445850514,32.8656698264506,33.1087857402353,33900.4957417089,0.0,1.0
2023-05-15,36.69,36.91,36.27,36.53,48018,33.0367513954102,33.2348458436792,32.6585710850785,32.89268270576,53327.8953161467,0.0,1.0
2023-05-16,36.64,36.99,36.23,36.62,34453,32.9917299298945,33.3068801885043,32.6225539126659,32.9737213436883,38262.8592887502,0.0,1.0
2023-05-17,37.71,37.715,36.59,36.96,41665,33.9551892919302,33.9596914384818,32.9467084643788,33.2798673091949,46272.3719927372,0.0,1.0
2023-05-18,37.03,37.59,36.5738,37.25,59661,33.3428973609169,33.8471377746926,32.9321215095518,33.5409918091859,66258.393986768,0.0,1.0
2023-05-19,37.4,37.76,37.01,37.37,25952,33.6760562057329,34.0002107574459,33.3248887747106,33.6490433264235,28821.8072232213,0.0,1.0
2023-05-22,37.93,38.06,37.3301,37.68,34547,34.1532837401992,34.27033955054,33.613116196942,33.9281764126208,38367.2539357516,0.0,1.0
2023-05-23,38.37,38.59,37.97,38.06,27781,34.5494726367373,34.7475670850063,34.1893009126118,34.27033955054,30853.0605143461,0.0,1.0
2023-05-24,38.07,38.17,37.9,38.14,24172,34.2793438436431,34.3693867746745,34.1262708608898,34.3423738953651,26844.9724182994,0.0,1.0
2023-05-25,37.82,38.24,37.57,37.82,37056,34.0542365160647,34.4324168263965,33.8291291884863,34.0542365160647,41153.7025456107,0.0,1.0
2023-05-26,38.28,38.735,37.53,37.62,36689,34.468433998809,34.8781293350018,33.7931120160737,33.874150654002,40746.1191897644,0.0,1.0
2023-05-30,37.81,39.3289,37.545,38.12,33377,34.0452322229616,35.4128943023971,33.8066184557284,34.3243653091588,37067.8737549883,0.0,1.0
2023-05-31,37.53,37.95,36.83,37.95,50095,33.7931120160737,34.1712923264055,33.1628114988541,34.1712923264055,55634.5727823394,0.0,1.0
2023-06-01,37.73,37.82,36.85,37.34,32451,33.9731978781365,34.0542365160647,33.1808200850604,33.6220304471141,36039.4754238885,0.0,1.0
2023-06-02,38.87,38.88,37.46,37.71,45204,34.9996872918941,35.0086915849973,33.7300819643518,33.9551892919302,50202.7193942084,0.0,1.0
2023-06-05,38.4,38.885,38.23,38.57,27685,34.5764855160467,35.0131937315488,34.4234125332933,34.7295584988,30746.4447046424,0.0,1.0
2023-06-06,39.29,39.41,38.0667,38.49,34664,35.3778676022259,35.4859191194635,34.2763724269191,34.6575241539749,38497.1919538279,0.0,1.0
2023-06-07,40.76,41.03,39.37,39.37,42114,36.701498688387,36.9446146021717,35.449901947051,35.449901947051,46771.023019372,0.0,1.0
2023-06-08,40.42,40.66,40.0,40.52,31915,36.3953527228804,36.6114557573557,36.0171724125486,36.4853956539117,35444.2038197097,0.0,1.0
2023-06-09,40.03,40.24,39.89,40.22,21776,36.044185291858,36.2332754470239,35.9181251884141,36.2152668608176,24184.0195011123,0.0,1.0
2023-06-12,39.8,40.11,38.79,39.74,29121,35.8370865504859,36.1162196366831,34.927652947069,35.7830607918671,32341.2395247929,0.0,1.0
2023-06-13,39.54,40.21,39.26,39.68,33756,35.6029749298043,36.2062625677145,35.3508547229165,35.7290350332482,37488.7840870475,0.0,1.0
2023-06-14,39.58,39.78,39.28,39.78,32216,35.6389921022169,35.8190779642796,35.3688633091227,35.8190779642796,35778.4888063847,0.0,1.0
2023-06-15,39.72,39.87,39.295,39.64,34183,35.7650522056608,35.9001166022078,35.3823697487774,35.6930178608357,37963.0023239586,0.0,1.0
2023-06-16,39.6,40.23,39.175,40.03,121554,35.6570006884231,36.2242711539208,35.2743182315398,36.044185291858,134995.605549146,0.0,1.0
2023-06-20,39.39,39.98,39.28,39.76,39455,35.4679105332572,35.9991638263423,35.3688633091227,35.8010693780733,43817.987206851,0.0,1.0
2023-06-21,38.41,39.27,38.34,39.27,38670,34.5854898091498,35.3598590160196,34.5224597574278,35.3598590160196,42946.1808462534,0.0,1.0
2023-06-22,37.99,38.8,37.82,38.53,34948,34.207309498818,34.9366572401722,34.0542365160647,34.6935413263875,38812.5970575346,0.0,1.0
2023-06-23,36.13,38.27,35.965,37.81,88336,32.5325109816345,34.4594297057059,32.3839401454328,34.0452322229616,98104.3142289796,0.0,1.0
2023-06-26,37.07,37.335,35.95,35.95,28740,33.3789145333294,33.6175283005626,32.3704337057781,32.3704337057781,31918.1080300316,0.0,1.0
2023-06-27,36.64,38.19,36.55,37.26,27467,32.9917299298945,34.3873953608808,32.9106912919663,33.549996102289,30504.3379701071,0.0,1.0
2023-06-28,36.35,36.81,36.23,36.81,30157,32.7306054299036,33.1448029126479,32.6225539126659,33.1448029126479,33491.8018045115,0.0,1.0
2023-06-29,36.94,37.17,36.04,36.3,29345,33.4509488781545,33.6592249540066,32.6359555378638,32.8713980583922,32405.7862737616,0.21,1.0
2023-06-30,36.6,37.11,36.54,37.11,24791,33.1430625051558,33.6048920646539,33.0887296158031,33.6048920646539,27376.7881244786,0.0,1.0
2023-07-03,37.11,37.11,36.11,36.7,18093,33.6048920646539,33.6048920646539,32.6993439087753,33.2336173207437,19980.1632663543,0.0,1.0
2023-07-05,36.56,37.19,36.37,37.19,31153,33.1068405789207,33.6773359171242,32.9347864293037,33.6773359171242,34402.367005844,0.0,1.0
2023-07-06,35.69,36.2,35.65,36.16,30319,32.3190136833063,32.7808432428044,32.2827917570712,32.7446213165692,33481.3778849609,0.0,1.0
2023-07-07,35.93,36.42,35.76,35.93,50417,32.5363452407172,32.9800638370977,32.3824020542178,32.5363452407172,55675.6696733425,0.0,1.0
2023-07-10,35.58,36.24,35.55,35.77,37936,32.2194033861597,32.8170651690395,32.1922369414833,32.3914575357766,41892.8576616602,0.0,1.0
2023-07-11,35.47,36.1,35.28,35.8,35538,32.119793089013,32.6902884272165,31.9477389393961,32.4186239804529,39244.7378632455,0.0,1.0
2023-07-12,36.1,36.455,35.705,35.84,34270,32.6902884272165,33.0117580225534,32.3325969056445,32.4548459066881,37844.4810223823,0.0,1.0
2023-07-13,36.1,36.61,36.0,36.09,22881,32.6902884272165,33.1521179867146,32.5997336116287,32.6812329456577,25267.5684351658,0.0,1.0
2023-07-14,35.4,36.23,35.03,36.2,43221,32.0564047181015,32.8080096874807,31.7213519004264,32.7808432428044,47729.1016710939,0.0,1.0
2023-07-17,33.63,35.63,33.61,35.4,50749,30.4535844821964,32.2646807939536,30.4354735190789,32.0564047181015,56042.2984360923,0.0,1.0
2023-07-18,33.65,34.62,33.37,33.78,47530,30.471695445314,31.3500771565162,30.218141961668,30.5894167055782,52487.5454623237,0.0,1.0
2023-07-19,35.73,36.36,33.91,33.91,54280,32.3552356095414,32.925730947745,30.7071379658424,30.7071379658424,59941.5941025654,0.0,1.0
2023-07-20,36.34,36.37,35.87,36.19,29301,32.9076199846274,32.9347864293037,32.4820123513644,32.7717877612456,32357.1969196622,0.0,1.0
2023-07-21,36.02,36.88,35.72,36.5,39180,32.6178445747462,33.3966159888018,32.3461801279827,33.052507689568,43266.6112184692,0.0,1.0
2023-07-24,36.52,36.675,36.04,36.04,26668,33.0706186526855,33.2109786168467,32.6359555378638,32.6359555378638,29449.5657982169,0.0,1.0
2023-07-25,36.73,37.0,36.265,36.68,31796,33.26078376542,33.5052817675072,32.8397038729365,33.2155063576261,35112.434157796,0.0,1.0
2023-07-26,37.5,37.76,36.69,37.04,25437,33.9580558454465,34.193498365975,33.2245618391849,33.5415036937424,28090.1681869373,0.0,1.0
2023-07-27,36.36,38.05,36.34,37.87,34659,32.925730947745,34.4561073311797,32.9076199846274,34.2931086631216,38274.0550847606,0.0,1.0
2023-07-28,35.35,36.7,34.73,36.12,34620,32.0111273103076,33.2336173207437,31.4496874536629,32.7083993903341,38230.9872481726,0.0,1.0
2023-07-31,36.34,37.88,35.41,35.41,44136,32.9076199846274,34.3021641446804,32.0654601996603,32.0654601996603,48739.5393756599,0.0,1.0
2023-08-01,36.95,37.05,36.22,36.55,33947,33.4600043597133,33.5505591753012,32.798954205922,33.0977850973619,37487.790991153,0.0,1.0
2023-08-02,37.34,37.56,36.85,36.98,33083,33.813168140506,34.0123887347992,33.3694495441255,33.4871708043897,36533.672765202,0.0,1.0
2023-08-03,37.68,37.97,36.925,37.05,31082,34.1210545135047,34.3836634787095,33.4373656558163,33.5505591753012,34323.9614571837,0.0,1.0
2023-08-04,38.11,38.755,37.58,37.58,32811,34.5104402205325,35.0945187810741,34.0304996979168,34.0304996979168,36233.3022125878,0.0,1.0
2023-08-07,37.95,38.8,37.08,38.42,47998,34.3655525155919,35.1352684480887,33.5777256199775,34.7911601488548,53004.3595013804,0.0,1.0
2023-08-08,38.15,38.38,37.29,37.9,28275,34.5466621467676,34.7549382226197,33.767890732712,34.320275107798,31224.1815263455,0.0,1.0
2023-08-09,38.41,38.54,37.92,38.34,20169,34.782104667296,34.8998259275602,34.3383860709155,34.7187162963845,22272.697337042,0.0,1.0
2023-08-10,37.89,38.69,37.77,38.37,22182,34.3112196262392,35.035658150942,34.2025538475337,34.7458827410609,24495.6602870874,0.0,1.0
2023-08-11,38.23,38.44,37.7,37.7,33161,34.6191059992379,34.8092711119724,34.1391654766222,34.1391654766222,36619.8084383782,0.0,1.0
2023-08-14,38.58,38.58,37.65,37.97,35153,34.9360478537954,34.9360478537954,34.0938880688283,34.3836634787095,38819.5810148761,0.0,1.0
2023-08-15,37.87,38.23,37.415,38.23,22333,34.2931086631216,34.6191059992379,33.8810842521968,34.6191059992379,24662.4101159283,0.0,1.0
2023-08-16,37.18,38.07,37.11,37.74,24830,33.6682804355654,34.4742182942973,33.6048920646539,34.1753874028574,27419.8559610666,0.0,1.0
2023-08-17,37.12,37.49,36.91,37.08,31445,33.6139475462127,33.9490003638877,33.4237824334782,33.5777256199775,34724.8236285034,0.0,1.0
2023-08-18,37.26,37.9,36.98,36.98,29637,33.7407242880357,34.320275107798,33.4871708043897,33.4871708043897,32728.2428964209,0.0,1.0
2023-08-21,36.28,37.21,36.17,37.21,21295,32.8532870952747,33.6954468802417,32.753676798128,33.6954468802417,23516.1430805845,0.0,1.0
2023-08-22,35.71,36.38,35.67,36.38,45546,32.3371246464239,32.9438419108625,32.3009027201887,32.9438419108625,50296.6073138437,0.0,1.0
2023-08-23,36.09,36.255,35.52,35.57,32706,32.6812329456577,32.8306483913777,32.165070496807,32.2103479046009,36117.3503448508,0.0,1.0
2023-08-24,36.37,36.525,35.87,35.87,27967,32.9347864293037,33.0751463934649,32.4820123513644,32.4820123513644,30884.0560476501,0.0,1.0
2023-08-25,36.15,36.56,35.925,36.56,18860,32.7355658350104,33.1068405789207,32.5318174999378,33.1068405789207,20827.1640525863,0.0,1.0
2023-08-28,36.23,36.5723,36.02,36.13,17004,32.8080096874807,33.117978821238,32.6178445747462,32.7174548718929,18777.5767523954,0.0,1.0
2023-08-29,36.65,36.825,36.37,36.37,21361,33.1883399129497,33.3468108402285,32.9347864293037,32.9347864293037,23589.0271117336,0.0,1.0
2023-08-30,36.47,36.53,36.08,36.52,13880,33.0253412448916,33.0796741342443,32.672177464099,33.0706186526855,15327.7326113413,0.0,1.0
2023-08-31,35.87,36.67,35.87,36.41,35277,32.4820123513644,33.2064508760673,32.4820123513644,32.9710083555389,38956.5146491562,0.0,1.0
2023-09-01,36.12,36.445,35.965,35.99,23189,32.7083993903341,33.0027025409946,32.5680394261729,32.5906781300699,25607.6939138612,0.0,1.0
2023-09-05,33.87,35.84,32.993,35.84,63091,30.6709160396073,32.4548459066881,29.8767503069018,32.4548459066881,69671.6122609607,0.0,1.0
2023-09-06,33.27,33.76,33.0,33.74,57436,30.1275871460802,30.5713057424607,29.8830891439929,30.5531947793431,63426.7759556915,0.0,1.0
2023-09-07,32.65,33.5,32.16,33.36,65253,29.5661472894354,30.3358632219322,29.1224286930549,30.2090864801092,72059.1164328426,0.0,1.0
2023-09-08,33.42,33.9864,32.29,32.66,41485,30.2634193694619,30.7763218449516,29.2401499533192,29.5752027709942,45812.030791174,0.0,1.0
2023-09-11,32.98,33.66,32.715,33.6,34987,29.8649781808754,30.4807509268728,29.6250079195676,30.4264180375201,38636.2666335013,0.0,1.0
2023-09-12,33.36,33.55,32.85,32.85,34591,30.2090864801092,30.3811406297262,29.7472569206112,29.7472569206112,38198.9624466072,0.0,1.0
2023-09-13,33.55,34.145,32.91,33.46,44154,30.3811406297262,30.9199417824739,29.8015898099639,30.2996412956971,48759.4168387005,0.0,1.0
2023-09-14,34.15,34.53,33.8,33.8,46317,30.9244695232533,31.2685778224872,30.6075276686958,30.6075276686958,51148.0253140847,0.0,1.0
2023-09-15,34.06,34.72,33.78,34.4,207170,30.8429701892242,31.4406319721041,30.5894167055782,31.1508565622229,228778.556562794,0.0,1.0
2023-09-18,34.32,34.78,33.76,34.27,45587,31.0784127097527,31.4949648614568,30.5713057424607,31.0331353019587,50341.8837574363,0.0,1.0
2023-09-19,34.47,34.76,33.96,34.32,42507,31.2142449331344,31.4768538983392,30.7524153736364,31.0784127097527,46940.6289704817,0.0,1.0
2023-09-20,34.0,34.9,33.91,34.53,32869,30.7886372998715,31.6036306401622,30.7071379658424,31.2685778224872,36297.3518157189,0.0,1.0
2023-09-21,33.75,34.03,33.31,34.0,40192,30.5622502609019,30.8158037445479,30.1638090723153,30.7886372998715,44384.1663627543,0.0,1.0
2023-09-22,33.05,33.81,33.02,33.59,60694,29.9283665517869,30.6165831502546,29.9012001071105,30.4173625559613,67024.5967660482,0.0,1.0
2023-09-25,32.5,33.115,32.43,33.04,58699,29.4303150660537,29.987227181919,29.3669266951422,29.9193110702281,64821.5112790434,0.0,1.0
2023-09-26,31.97,32.5,31.65,32.48,59504,28.950374543438,29.4303150660537,28.6605991335569,29.4122041029361,65710.4755983612,0.0,1.0
2023-09-27,31.78,32.48,31.75,32.12,47690,28.7783203938211,29.4122041029361,28.7511539491447,29.0862067668198,52664.2340226849,0.0,1.0
2023-09-28,31.44,32.28,31.39,31.56,60265,28.6605991335569,29.4263403317817,28.6150193003292,28.7699907333033,66109.280938987,0.21,1.0
2023-09-29,31.56,31.825,31.41,31.55,49170,28.7699907333033,29.0115638494099,28.6332512336203,28.7608747666577,53938.3281136645,0.0,1.0
2023-10-02,31.01,31.59,30.9,31.37,58366,28.2686125677989,28.7973386332399,28.1683369346981,28.5967873670381,64026.1228123276,0.0,1.0
2023-10-03,31.13,31.265,30.68,30.82,53047,28.3780041675453,28.50106971726,27.9677856684963,28.0954092015338,58191.3055002149,0.0,1.0
2023-10-04,31.83,31.86,30.81,31.05,60930,29.0161218327327,29.0434697326693,28.0862932348883,28.3050764343811,66838.7702250473,0.0,1.0
2023-10-05,32.36,32.65,31.63,31.63,51260,29.4992680649459,29.7636310976664,28.833802499822,28.833802499822,56231.0087269971,0.0,1.0
2023-10-06,32.14,32.55,31.78,32.26,41316,29.2987167987442,29.6724714312111,28.970541999505,29.4081083984906,45322.6757035624,0.0,1.0
2023-10-09,32.98,33.2425,32.04,32.07,58551,30.064457996969,30.3037521214143,29.2075571322889,29.2349050322255,64229.0634407804,0.0,1.0
2023-10-10,33.23,33.77,33.0,33.0,47160,30.2923571631073,30.7846193619661,30.0826899302601,30.0826899302601,51733.4056099333,0.0,1.0
2023-10-11,33.58,33.86,33.22,33.24,32347,30.611415995701,30.8666630617759,30.2832411964618,30.3014731297529,35483.894640893,0.0,1.0
2023-10-12,33.56,33.56,31.82,33.53,41816,30.5931840624099,30.5931840624099,29.0070058660871,30.5658361624733,45871.1638885703,0.0,1.0
2023-10-13,33.09,33.64,32.92,33.5,37065,30.1647336300699,30.6661117955742,30.0097621970958,30.5384882625367,40659.4291546263,0.0,1.0
2023-10-16,34.29,34.39,33.4,33.47,49851,31.2586496275339,31.3498092939892,30.4473285960814,30.5111403626001,54685.3690216451,0.0,1.0
2023-10-17,35.27,35.4,34.18,34.18,53151,32.1520143587961,32.2705219251881,31.158373994433,31.158373994433,58305.3910426965,0.0,1.0
2023-10-18,34.69,35.21,34.64,35.17,31722,31.6232882933552,32.0973185589229,31.5777084601275,32.0608546923408,34798.2844096333,0.0,1.0
2023-10-19,34.63,35.34,34.55,34.69,40523,31.568592493482,32.2158261253149,31.4956647603177,31.6232882933552,44452.7734421401,0.0,1.0
2023-10-20,34.31,35.21,34.29,34.69,60180,31.2768815608249,32.0973185589229,31.2586496275339,31.6232882933552,66016.0379475358,0.0,1.0
2023-10-23,33.44,34.29,33.29,34.29,55718,30.4837924626635,31.2586496275339,30.3470529629805,31.2586496275339,61121.3293845264,0.0,1.0
2023-10-24,33.92,34.13,33.66,33.66,37523,30.9213588616491,31.1127941612053,30.6843437288653,30.6843437288653,41161.8443320935,0.0,1.0
2023-10-25,33.44,33.92,33.19,33.63,30455,30.4837924626635,30.9213588616491,30.2558932965252,30.6569958289287,33408.4153488236,0.0,1.0
2023-10-26,30.56,32.79,29.91,32.79,51142,27.8583940687499,29.8912546307039,27.2658562367903,29.8912546307039,56101.5655153353,0.0,1.0
2023-10-27,28.04,30.88,27.53,30.88,63394,25.5611704740755,28.150105001407,25.0962561751533,28.150105001407,69541.7200007658,0.0,1.0
2023-10-30,29.53,29.56,28.17,28.34,59381,26.91944950426,26.9467974041966,25.6796780404675,25.8346494734415,65139.5538278933,0.0,1.0
2023-10-31,30.95,31.05,29.06,29.48,58609,28.2139167679257,28.3050764343811,26.4909990719199,26.8738696710323,64292.6880702414,0.0,1.0
2023-11-01,30.17,30.69,30.0,30.69,45074,27.5028713695741,27.9769016351419,27.3478999366001,27.9769016351419,49445.1129020809,0.0,1.0
2023-11-02,32.04,32.11,30.17,30.44,61345,29.2075571322889,29.2713688988076,27.5028713695741,27.7490024690035,67294.0154186038,0.0,1.0
2023-11-03,33.88,34.27,32.65,32.67,55991,30.884894995067,31.2404176942428,29.7636310976664,29.7818630309575,61420.8039335406,0.0,1.0
2023-11-06,34.28,34.37,33.29,33.5,43521,31.2495336608883,31.3315773606981,30.3470529629805,30.5384882625367,47741.5085994468,0.0,1.0
2023-11-07,33.46,34.19,33.46,34.15,21469,30.5020243959546,31.1674899610785,30.5020243959546,31.1310260944964,23550.9856878638,0.0,1.0
2023-11-08,32.56,32.96,31.83,32.96,29472,29.6815873978566,30.0462260636779,29.0161218327327,30.0462260636779,32330.0875770983,0.0,1.0
2023-11-09,32.47,33.33,31.98,33.03,37029,29.5995436980468,30.3835168295627,29.1528613324157,30.1100378301967,40619.9380053058,0.0,1.0
2023-11-10,31.91,32.58,30.97,32.58,39831,29.0890495658969,29.6998193311477,28.2321487012168,29.6998193311477,43693.6657940894,0.0,1.0
2023-11-13,31.59,31.92,31.4,31.59,29518,28.7973386332399,29.0981655325425,28.6241352669747,28.7973386332399,32380.5484901189,0.0,1.0
2023-11-14,32.82,33.02,32.24,32.24,48751,29.9186025306405,30.1009218635511,29.3898764651995,29.3898764651995,53478.695014628,0.0,1.0
2023-11-15,32.55,33.56,32.55,32.59,31929,29.6724714312111,30.5931840624099,29.6724714312111,29.7089352977932,35025.3585182264,0.0,1.0
2023-11-16,30.97,33.49,30.89,32.23,30717,28.2321487012168,30.5293722958912,28.1592209680525,29.380760498554,33695.8231577676,0.0,1.0
2023-11-17,30.99,31.7565,30.6,31.45,53433,28.2503806345079,28.949119477888,27.8948579353321,28.6697151002024,58614.7383790408,0.0,1.0
2023-11-20,31.21,31.68,29.625,30.73,72379,28.4509319007096,28.8793823330497,27.0060511873926,28.013365501724,79398.0526853554,0.0,1.0
2023-11-21,30.86,31.37,30.34,31.22,45506,28.1318730681159,28.5967873670381,27.6578428025482,28.4600478673551,49919.0066939276,0.0,1.0
2023-11-22,31.03,31.488,30.81,31.25,47771,28.28684450109,28.7043557734554,28.0862932348883,28.4873957672917,52403.6581720128,0.0,1.0
2023-11-24,31.31,31.575,30.88,31.23,35213,28.5420915671649,28.7836646832716,28.150105001407,28.4691638340007,38627.8289173576,0.0,1.0
2023-11-27,30.79,31.8896,30.695,31.32,47161,28.0680613015972,29.07045299394,27.9814596184646,28.5512075338105,51734.5025863033,0.0,1.0
2023-11-28,30.47,31.015,30.4,30.69,41039,27.7763503689401,28.2731705511217,27.7125386024214,27.9769016351419,45018.8132490682,0.0,1.0
2023-11-29,29.92,31.73,29.67,30.53,41634,27.2749722034358,28.9249621662773,27.0470730372975,27.8310461688133,45671.5141892274,0.0,1.0
2023-11-30,30.44,30.89,29.51,30.01,56807,27.7490024690035,28.1592209680525,26.9012175709689,27.3570159032456,62315.9366514734,0.0,1.0
2023-12-01,31.21,31.52,30.22,30.25,70688,28.4509319007096,28.7335268667211,27.5484512028018,27.5757991027384,77543.0656436591,0.0,1.0
2023-12-04,32.15,33.05,31.12,31.12,75999,29.3078327653897,30.1282697634877,28.3688882008998,28.3688882008998,83369.1071448118,0.0,1.0
2023-12-05,31.56,32.76,31.52,32.13,65279,28.7699907333033,29.8639067307673,28.7335268667211,29.2896008320987,71609.5204582449,0.0,1.0
2023-12-06,31.03,32.0,30.905,31.55,60480,28.28684450109,29.1710932657067,28.1728949180208,28.7608747666577,66345.1308585404,0.0,1.0
2023-12-07,31.21,31.44,30.05,31.02,78835,28.4509319007096,28.6605991335569,27.3934797698277,28.2777285344445,86480.1321301758,0.0,1.0
2023-12-08,32.14,32.15,31.2,31.29,53586,29.2987167987442,29.3078327653897,28.4418159340641,28.5238596338739,58782.5757636532,0.0,1.0
2023-12-11,32.76,32.84,31.96,32.35,68452,29.8639067307673,29.9368344639315,29.1346293991246,29.4901520983004,75090.2264803043,0.0,1.0
2023-12-12,33.06,33.81,32.37,32.78,59155,30.1373857301333,30.8210832285483,29.5083840315915,29.8821386640583,64891.6371682697,0.0,1.0
2023-12-13,33.71,34.13,32.22,33.0,134074,30.7299235620929,31.1127941612053,29.3716445319085,30.0826899302601,147076.009833465,0.0,1.0
2023-12-14,33.71,35.175,33.15,34.36,121464,30.7299235620929,32.0654126756636,30.2194294299431,31.3224613940526,133243.137807569,0.0,1.0
2023-12-15,36.07,38.44,35.01,35.01,481215,32.8812916904388,35.0417757854302,31.9149992260123,31.9149992260123,527881.483897033,0.0,1.0
2023-12-18,35.94,36.39,34.97,35.95,145230,32.7627841240469,33.1730026230959,31.8785353594301,32.7719000906924,159313.878217358,0.0,1.0
2023-12-19,36.82,37.1311,35.7,36.12,116560,33.5649891888538,33.8485869111964,32.5440009245541,32.9268715236665,127863.565689012,0.0,1.0
2023-12-20,36.63,37.69,36.23,36.42,56596,33.3917858225887,34.3580782870152,33.0271471567673,33.2003505230325,62084.4746374,0.0,1.0
2023-12-21,36.69,36.865,36.01,36.71,41419,33.4464816224619,33.6060110387587,32.8265958905656,33.4647135557529,45435.664269674,0.0,1.0
2023-12-22,37.05,37.28,36.73,37.1,27635,33.7746564217011,33.9843236545483,33.482945489044,33.8202362549287,30314.9419853797,0.0,1.0
2023-12-26,37.93,38.13,37.21,37.28,30192,34.576861486508,34.7591808194187,33.9205118880296,33.9843236545483,33119.9105635095,0.0,1.0
2023-12-27,39.79,39.88,37.93,38.21,78368,36.2724312825772,36.354474982387,34.576861486508,34.8321085525829,85967.8441653786,0.0,1.0
2023-12-28,38.98,39.71,38.94,39.33,48581,35.7528211837818,36.4223840227803,35.7161328090422,36.0738444627537,52966.0965848204,0.24,1.0
2023-12-29,38.97,38.98,38.26,38.88,81319,35.7436490900969,35.7528211837818,35.0924304384682,35.6611002469327,88659.146748338,0.0,1.0
2024-01-02,39.4,39.59,38.21,38.6,73132,36.1380491185481,36.3123188985614,35.0465699700437,35.4042816237552,79733.1585484259,0.0,1.0
2024-01-03,38.65,39.43,38.425,39.27,58188,35.4501420921798,36.1655653996028,35.2437699842693,36.0188119006442,63440.259115241,0.0,1.0
2024-01-04,37.94,39.15,37.66,38.79,60448,34.7989234405511,35.9087467764253,34.5421048173736,35.5785514037685,65904.2548806987,0.0,1.0
2024-01-05,38.09,38.43,37.58,37.58,43443,34.9365048458248,35.2483560311117,34.4687280678943,34.4687280678943,47364.32214105,0.0,1.0
2024-01-08,38.62,38.71,37.75,38.27,45540,35.422625811125,35.5051746542892,34.6246536605378,35.1016025321532,49650.6049375831,0.0,1.0
2024-01-09,37.92,38.28,37.7,38.12,37408,34.7805792531813,35.1107746258381,34.5787931921133,34.9640211268795,40784.5812363879,0.0,1.0
2024-01-10,37.91,37.98,37.53,37.92,29074,34.7714071594964,34.8356118152907,34.4228675994698,34.7805792531813,31698.3242853598,0.0,1.0
2024-01-11,36.83,37.89,36.64,37.8,42744,33.780821041526,34.7530629721266,33.6065512615127,34.6705141289624,46602.2278755391,0.0,1.0
2024-01-12,37.2,37.51,36.97,37.39,32668,34.1201885078677,34.4045234120999,33.9092303531148,34.294458287881,35616.7317106052,0.0,1.0
2024-01-16,37.21,37.615,36.815,36.84,31645,34.1293606015526,34.5008303957915,33.7670629009987,33.7899931352109,34501.3920344711,0.0,1.0
2024-01-17,36.41,37.09,36.35,36.68,37898,33.3955931067598,34.0192954773337,33.3405605446503,33.6432396362524,41318.8104067747,0.0,1.0
2024-01-18,35.6,36.78,35.205,36.62,27017,32.652653518282,33.7349605731015,32.290355817728,33.5882070741429,29455.6520333483,0.0,1.0
2024-01-19,36.07,36.13,35.306,35.82,28247,33.0837419214728,33.1387744835823,32.3829939639456,32.85443957935,30796.6762773805,0.0,1.0
2024-01-22,37.38,37.49,36.2,36.22,36613,34.2852861941961,34.3861792247301,33.2029791393767,33.2213233267465,39917.8216640256,0.0,1.0
2024-01-23,37.18,38.1516,37.08,37.84,37558,34.1018443204979,34.9930049429238,34.0101233836488,34.707202503702,40948.1207783431,0.0,1.0
2024-01-24,36.21,37.61,35.98,37.61,31500,33.2121512330616,34.4962443489491,33.0011930783086,34.4962443489491,34343.3038105811,0.0,1.0
2024-01-25,37.37,37.37,36.37,36.84,39645,34.2761141005112,34.2761141005112,33.3589047320201,33.7899931352109,43223.5009387457,0.0,1.0
2024-01-26,37.77,38.085,37.25,37.55,25920,34.6429978479076,34.9319187989823,34.1660489762923,34.4412117868396,28259.6328498496,0.0,1.0
2024-01-29,37.93,37.96,37.1602,37.96,20343,34.7897513468662,34.8172676279209,34.0836835750018,34.8172676279209,22179.2326799572,0.0,1.0
2024-01-30,37.44,37.89,37.27,37.67,28239,34.3403187563056,34.7530629721266,34.1843931636621,34.5512769110585,30787.9541684762,0.0,1.0
2024-01-31,36.9,38.16,36.9,37.6,38460,33.8450256973204,35.0007095016191,33.8450256973204,34.4870722552641,41931.5385573,0.0,1.0
2024-02-01,38.09,38.23,36.9,37.18,50014,34.9365048458248,35.0649141574135,33.8450256973204,34.1018443204979,54528.4443422985,0.0,1.0
2024-02-02,36.74,37.86,36.38,37.6,27974,33.6982721983618,34.7255466910718,33.368076825705,34.4870722552641,30499.0343110221,0.0,1.0
2024-02-05,35.51,36.36,35.1,36.19,39039,32.5701046751178,33.3497326383352,32.1940488340365,33.1938070456917,42562.8011892469,0.0,1.0
2024-02-06,34.4,35.97,34.33,35.34,85383,31.5520022760927,32.9920209846237,31.4877976202984,32.4141790824743,93089.9780717096,0.0,1.0
2024-02-07,33.83,34.25,33.64,34.13,60524,31.0291929360528,31.4144208708191,30.8549231560395,31.3043557466001,65987.1149152893,0.0,1.0
2024-02-08,34.04,34.24,33.11,33.52,278173,31.2218069034359,31.4052487771342,30.3688021907392,30.7448580318206,303281.900028597,0.0,1.0
2024-02-09,34.37,35.3,33.77,34.3,58197,31.524485995038,32.3774907077347,30.9741603739434,31.4602813392436,63450.0714877584,0.0,1.0
2024-02-12,36.05,36.3175,33.92,33.93,532539,33.065397734103,33.3107512401744,31.111741779217,31.1209138729019,580607.894221684,0.0,1.0
2024-02-13,36.1,36.47,34.76,35.9,356412,33.1112582025275,33.4506256688692,31.8821976487495,32.9278163288293,388583.034848789,0.0,1.0
2024-02-14,36.3,37.05,35.65,36.94,361146,33.2947000762258,33.9826071025941,32.6985139867066,33.88171407206,393744.342792893,0.0,1.0
2024-02-15,38.35,38.52,36.4,36.98,220823,35.1749792816324,35.3309048742759,33.3864210130749,33.9184024467997,240755.281821078,0.0,1.0
2024-02-16,38.07,38.96,37.905,38.57,137363,34.9181606584549,35.734476996412,34.7668211126539,35.3767653427005,149761.880677234,0.0,1.0
2024-02-20,36.3,37.91,36.24,37.76,92077,33.2947000762258,34.7714071594964,33.2396675141163,34.6338257542227,100388.202697361,0.0,1.0
2024-02-21,35.65,36.2,35.44,36.2,73433,32.6985139867066,33.2029791393767,32.5059000193234,33.2029791393767,80061.3278959492,0.0,1.0
2024-02-22,28.33,35.39,27.495,35.39,163400,25.9845414093519,32.4600395508989,25.2186715866619,32.4600395508989,178149.074369808,0.0,1.0
2024-02-23,36.7,37.51,29.63,29.91,287595,33.6615838236222,34.4045234120999,27.1769135883903,27.4337322115678,313554.363790606,0.0,1.0
2024-02-26,35.6,36.93,35.135,36.01,105354,32.652653518282,33.8725419783751,32.2261511619337,33.0287093593633,114863.632687618,0.0,1.0
2024-02-27,33.87,35.71,33.72,35.35,73577,31.0658813107925,32.753546548816,30.9282999055188,32.4233511761592,80218.3258562262,0.0,1.0
2024-02-28,33.48,34.32,33.46,33.76,67747,30.7081696570809,31.4786255266134,30.6898254697111,30.9649882802584,73862.0889922363,0.0,1.0
2024-02-29,33.54,34.24,33.03,33.93,65077,30.7632022191904,31.4052487771342,30.29542544126,31.1209138729019,70951.0851454346,0.0,1.0
2024-03-01,33.71,33.865,33.18,33.35,61701,30.9191278118339,31.06129526395,30.4330068465336,30.5889324391771,67270.3551878307,0.0,1.0
2024-03-04,33.61,36.12,33.11,33.88,90498,30.8274068749848,33.1296023898974,30.3688021907392,31.0750534044774,98666.67645238,0.0,1.0
2024-03-05,32.85,33.43,32.74,33.37,50483,30.1303277549316,30.6623091886564,30.0294347243976,30.6072766265469,55039.7779768116,0.0,1.0
2024-03-06,32.54,34.0,31.9,32.68,101191,29.8459928506993,31.1851185286963,29.2589788548651,29.9744021622881,110324.865266556,0.0,1.0
2024-03-07,32.2,33.15,32.05,32.84,125624,29.5341416654124,30.4054905654789,29.3965602601387,30.1211556612467,136963.276123824,0.0,1.0
2024-03-08,33.06,33.21,32.43,32.53,52310,30.3229417223147,30.4605231275884,29.7450998201653,29.8368207570144,57031.6895978254,0.0,1.0
2024-03-11,32.99,33.35,32.47,32.97,48513,30.2587370665203,30.5889324391771,29.781788194905,30.2403928791505,52891.9586591341,0.0,1.0
2024-03-12,32.55,33.06,32.293,33.06,47139,29.8551649443842,30.3229417223147,29.619442136682,30.3229417223147,51393.936454825,0.0,1.0
2024-03-13,32.1,32.71,31.96,32.46,102646,29.4424207285633,30.0019184433428,29.3140114169745,29.7726161012201,111911.198823521,0.0,1.0
2024-03-14,31.1,31.94,30.5005,31.94,104654,28.5252113600722,29.2956672296047,27.9753443436618,29.2956672296047,114100.448158494,0.0,1.0
2024-03-15,31.69,32.09,31.02,31.02,215581,29.0663648874819,29.4332486348784,28.4518346105929,28.4518346105929,235040.119961552,0.0,1.0
2024-03-18,30.63,31.81,30.46,31.81,146077,28.0941229568814,29.1764300117009,27.9381973642379,29.1764300117009,159262.437801215,0.0,1.0
2024-03-19,30.73,31.275,30.52,30.59,122381,28.1858438937305,28.6857229995581,27.9932299263474,28.0574345821418,133427.551226753,0.0,1.0
2024-03-20,31.66,31.75,30.56,30.83,73565,29.0388486064272,29.1213974495914,28.029918301087,28.2775648305796,80205.2426928699,0.0,1.0
2024-03-21,31.71,32.085,31.57,31.99,78397,29.0847090748518,29.4286625880359,28.956299763263,29.3415276980293,85473.3964710516,0.0,1.0
2024-03-22,30.52,31.81,30.38,31.81,109804,27.9932299263474,29.1764300117009,27.8648206147586,29.1764300117009,119715.305765621,0.0,1.0
2024-03-25,30.21,31.17,30.04,30.73,86779,27.7088950221152,28.5894160158666,27.5529694294717,28.1858438937305,94611.9860755053,0.0,1.0
2024-03-26,30.92,31.0,30.11,30.11,67955,28.3601136737438,28.4334904232231,27.617174085266,27.617174085266,74088.8638237474,0.0,1.0
2024-03-27,31.27,31.42,30.82,31.07,40633,28.9012672011535,29.0399045558121,28.4853551371779,28.7164173949421,43963.2595054271,0.24,1.0
2024-03-28,31.505,31.82,31.2,31.52,61321,29.1184657234519,29.4096041682349,28.8365697689795,29.1323294589178,66346.8372045454,0.0,1.0
2024-04-01,30.27,31.64,30.255,31.64,44751,27.9770181700965,29.2432393426446,27.9631544346306,29.2432393426446,48418.7686394646,0.0,1.0
2024-04-02,28.89,30.07,28.74,30.07,73735,26.7015545072378,27.7921683638851,26.5629171525792,27.7921683638851,79778.282175391,0.0,1.0
2024-04-03,29.44,29.63,28.6,28.6,62351,27.2098914743192,27.38549879022,26.4335222882313,26.4335222882313,67461.2554677941,0.0,1.0
2024-04-04,28.94,30.145,28.94,29.87,51968,26.7477669587906,27.8614870412144,26.7477669587906,27.6073185576737,56227.2701985587,0.0,1.0
2024-04-05,28.3,28.86,28.3,28.72,35730,26.1562475789141,26.6738270363061,26.1562475789141,26.5444321719581,38658.4121804669,0.0,1.0
2024-04-08,28.03,28.73,27.97,28.44,68493,25.9067003405287,26.5536746622687,25.8512453986653,26.2856424432621,74106.6505870898,0.0,1.0
2024-04-09,28.47,28.68,28.18,28.18,45797,26.3133699141938,26.5074622107158,26.0453376951873,26.0453376951873,49550.4982543756,0.0,1.0
2024-04-10,27.31,28.09,26.68,28.06,68549,25.2412410381677,25.9621552823922,24.6589641486017,25.9344278114604,74167.240317907,0.0,1.0
2024-04-11,27.93,28.11,27.33,27.59,60908,25.814275437423,25.9806402630133,25.2597260187888,25.5000307668636,65899.987939767,0.0,1.0
2024-04-12,27.33,28.08,27.145,27.86,51544,25.2597260187888,25.9529127920816,25.0887399480433,25.749578005249,55768.5193795125,0.0,1.0
2024-04-15,27.62,27.69,26.97,27.33,70168,25.5277582377954,25.5924556699694,24.9269963676083,25.2597260187888,75918.9327142175,0.0,1.0
2024-04-16,26.9,27.57,26.85,27.57,61414,24.8622989354343,25.4815457862425,24.8160864838814,25.4815457862425,66447.4594360814,0.0,1.0
2024-04-17,27.17,27.68,26.85,26.9,63744,25.1118461738197,25.5832131796588,24.8160864838814,24.8622989354343,68968.4250218773,0.0,1.0
2024-04-18,27.34,28.1,27.19,27.19,64828,25.2689685090994,25.9713977727027,25.1303311544408,25.1303311544408,70141.2690969858,0.0,1.0
2024-04-19,28.32,28.4,27.2,27.2,69651,26.1747325595353,26.2486724820198,25.1395736447514,25.1395736447514,75359.5596636354,0.0,1.0
2024-04-22,28.07,28.53,27.97,28.49,69080,25.943670301771,26.3688248560573,25.8512453986653,26.331854894815,74741.7608011937,0.0,1.0
2024-04-23,28.26,28.71,27.97,27.97,48906,26.1192776176719,26.5351896816475,25.8512453986653,25.8512453986653,52914.3102742207,0.0,1.0
2024-04-24,28.72,28.76,27.88,27.88,61538,26.5444321719581,26.5814021332004,25.7680629858702,25.7680629858702,66581.6224114628,0.0,1.0
2024-04-25,19.3,24.72,18.2,24.72,440202,17.8380062994008,22.8474360477299,16.8213323652381,22.8474360477299,476280.726522974,0.0,1.0
2024-04-26,19.52,20.46,18.41,19.36,310218,18.0413410862334,18.910135175427,17.01542466176,17.8934612412642,335643.305619928,0.0,1.0
2024-04-29,19.77,20.67,19.54,19.6,209352,18.2724033439976,19.104227471949,18.0598260668545,18.1152810087179,226510.380822981,0.0,1.0
2024-04-30,19.08,20.46,19.06,19.79,237058,17.6346715125683,18.910135175427,17.6161865319471,18.2908883246188,256487.150144895,0.0,1.0
2024-05-01,20.16,20.88,19.16,19.16,145570,18.6328604661099,19.2983197684709,17.7086114350528,17.7086114350528,157500.841340905,0.0,1.0
2024-05-02,21.03,21.2,20.41,20.41,157466,19.4369571231295,19.5940794584092,18.8639227238741,18.8639227238741,170371.83130169,0.0,1.0
2024-05-03,21.62,21.69,20.845,21.13,115073,19.9822640514531,20.0469614836271,19.2659710523839,19.5293820262352,124504.32311343,0.0,1.0
2024-05-06,22.09,22.33,21.7,21.71,134952,20.4166610960499,20.6384808635036,20.0562039739377,20.0654464642483,146012.595594133,0.0,1.0
2024-05-07,22.44,22.62,21.94,22.1,140994,20.7401482569199,20.9065130825102,20.2780237413914,20.4259035863605,152549.79476554,0.0,1.0
2024-05-08,23.71,23.84,22.08,22.08,121005,21.9139445263623,22.0340969003998,20.4074186057394,20.4074186057394,130922.506742161,0.0,1.0
2024-05-09,24.08,24.3,23.1,23.67,136559,22.2559166678534,22.459251454686,21.3501526174175,21.8769745651201,147751.304476697,0.0,1.0
2024-05-10,24.79,25.02,22.47,24.14,316909,22.9121334799039,23.1247107570471,20.7678757278516,22.3113716097169,342882.696493131,0.0,1.0
2024-05-13,25.5,25.87,24.49,24.82,112978,23.5683502919544,23.9103224334455,22.6348587705868,22.9398609508357,122237.618005172,0.0,1.0
2024-05-14,26.22,26.25,25.59,25.92,84709,24.2338095943155,24.2615370652472,23.6515327047496,23.9565348849984,91651.7054966461,0.0,1.0
2024-05-15,25.92,26.66,25.78,26.61,109058,23.9565348849984,24.6404791679806,23.8271400206504,24.5942667164277,117996.336847953,0.0,1.0
2024-05-16,26.44,26.44,25.47,25.93,96979,24.4371443811481,24.4371443811481,23.5406228210227,23.965777375309,104927.348302532,0.0,1.0
2024-05-17,26.05,27.085,26.0,26.41,116553,24.0766872590358,25.0332850061798,24.030474807483,24.4094169102163,126105.623142176,0.0,1.0
2024-05-20,25.94,26.63,25.74,26.14,102718,23.9750198656195,24.6127516970489,23.7901700594081,24.1598696718309,111136.713751839,0.0,1.0
2024-05-21,25.68,26.025,25.45,25.85,97719,23.7347151175447,24.0535810332594,23.5221378404016,23.8918374528244,105727.998316906,0.0,1.0
2024-05-22,23.98,25.7,23.79,25.7,96452,22.1634917647477,23.7532000981658,21.9878844488469,23.7532000981658,104357.155657162,0.0,1.0
2024-05-23,23.02,23.92,22.66,23.92,135008,21.276212694933,22.1080368228843,20.9434830437525,22.1080368228843,146073.18532495,0.0,1.0
2024-05-24,23.54,23.61,22.84,23.26,119367,21.7568221910826,21.8215196232566,21.1098478693427,21.4980324623867,129150.257115751,0.0,1.0
2024-05-28,23.62,24.04,23.28,23.56,70652,21.8307621135672,22.2189467066112,21.5165174430078,21.7753071717038,76442.6011019967,0.0,1.0
2024-05-29,22.73,23.98,22.615,23.26,73337,21.0081804759264,22.1634917647477,20.9018918373549,21.4980324623867,79347.662302796,0.0,1.0
2024-05-30,23.68,24.39,22.85,23.01,92694,21.8862170554306,22.5424338674811,21.1190903596533,21.2669702046224,100291.151935522,0.0,1.0
2024-05-31,24.34,24.73,23.83,23.83,120125,22.4962214159283,22.8566785380405,22.0248544100892,22.0248544100892,129970.382400744,0.0,1.0
2024-06-03,23.19,24.6,23.19,24.46,100141,21.4333350302127,22.7365261640031,21.4333350302127,22.6071312996551,108348.504174759,0.0,1.0
2024-06-04,23.08,23.49,22.34,23.08,232712,21.3316676367964,21.7106097395298,20.6477233538142,21.3316676367964,251784.954249672,0.0,1.0
2024-06-05,23.56,23.62,22.6748,23.09,107100,21.7753071717038,21.8307621135672,20.9571619294121,21.340910127107,115877.860188301,0.0,1.0
2024-06-06,23.64,23.855,23.23,23.39,136257,21.8492470941883,22.0479606358656,21.470304991455,21.6181848364241,147424.552714074,0.0,1.0
2024-06-07,23.2,23.655,22.88,23.35,155608,21.4425775205233,21.8631108296542,21.146817830585,21.5812148751818,168361.550589926,0.0,1.0
2024-06-10,21.83,22.525,20.03,22.5,500020,20.1763563479751,20.8187094245598,18.5127080920724,20.7956031987833,541001.378630759,0.0,1.0
2024-06-11,22.04,22.11,20.8881,21.6,304634,20.3704486444971,20.4351460766711,19.3058061856225,19.963779070832,329601.643889849,0.0,1.0
2024-06-12,22.3,23.15,22.18,22.75,181261,20.6107533925719,21.3963650689704,20.4998435088451,21.0266654565476,196117.057101696,0.0,1.0
2024-06-13,21.25,22.27,21.09,22.27,160872,19.640291909962,20.5830259216402,19.4924120649929,20.5830259216402,174056.985286764,0.0,1.0
2024-06-14,21.1,21.21,20.545,21.05,160107,19.5016545553035,19.6033219487197,18.9886963430668,19.4554421037506,173229.286285418,0.0,1.0
2024-06-17,21.19,21.29,20.06,20.97,173500,19.5848369680986,19.6772618712043,18.5404355630042,19.3815021812661,187719.96958609,0.0,1.0
2024-06-18,21.55,21.76,21.04,21.17,172172,19.9175666192791,20.1116589158011,19.4461996134401,19.5663519874775,186283.127398135,0.0,1.0
2024-06-20,22.13,22.15,21.25,21.54,225249,20.4536310572922,20.4721160379134,19.640291909962,19.9083241289686,243710.290658774,0.0,1.0
2024-06-21,21.94,23.005,21.91,22.2,2252908,20.2780237413914,21.2623489594671,20.2502962704597,20.5183284894662,2437555.1656499,0.0,1.0
2024-06-24,21.67,22.17,21.61,22.05,350728,20.028476503006,20.4906010185345,19.9730215611426,20.3796911348077,379473.484109453,0.0,1.0
2024-06-25,22.14,22.24,21.31,21.78,177431,20.4628735476028,20.5552984507085,19.6957468518255,20.1301438964223,191973.152297576,0.0,1.0
2024-06-26,22.1,22.24,21.69,21.98,147329,20.4259035863605,20.5552984507085,20.0469614836271,20.3149937026337,159404.00806426,0.0,1.0
2024-06-27,22.6,22.649,22.05,22.28,89199,20.888028101889,20.9333163044108,20.3796911348077,20.5922684119508,96509.703556828,0.0,1.0
2024-06-28,22.8,23.29,22.39,22.61,255321,21.2946976755541,21.7523468799849,20.9117667085814,21.1172418615912,273369.403439935,0.24,1.0
2024-07-01,23.22,23.49,22.59,22.59,113417,21.6869684222091,21.9391424736301,21.0985623022267,21.0985623022267,121434.34198498,0.0,1.0
2024-07-02,23.33,23.39,22.755,23.33,80397,21.7897059987139,21.8457446768075,21.252668666984,21.7897059987139,86080.1889713752,0.0,1.0
2024-07-03,22.35,23.42,22.31,23.42,50175,20.8744075898524,21.8737640158543,20.8370484711234,21.8737640158543,53721.8239690379,0.0,1.0
2024-07-05,21.11,22.24,21.02,22.24,107373,19.7162749092521,20.7716700133475,19.6322168921117,20.7716700133475,114963.09726014,0.0,1.0
2024-07-08,21.4,21.635,21.12,21.12,85068,19.9871285200376,20.2066133425708,19.7256146889343,19.7256146889343,91081.3776063404,0.0,1.0
2024-07-09,20.48,21.48,20.41,21.48,73037,19.1278687892697,20.0618467574957,19.0624903314938,20.0618467574957,78199.917433515,0.0,1.0
2024-07-10,21.02,21.37,20.5,20.5,102464,19.6322168921117,19.9591091809909,19.1465483486342,19.1465483486342,109707.084627076,0.0,1.0
2024-07-11,22.42,22.55,21.32,21.32,104569,20.9397860476282,21.0612031834976,19.9124102825796,19.9124102825796,111960.885114466,0.0,1.0
2024-07-12,22.43,22.87,22.19,22.59,102323,20.9491258273105,21.36007613333,20.7249711149362,21.0985623022267,109556.117468537,0.0,1.0
2024-07-15,22.31,22.76,22.09,22.71,79063,20.8370484711234,21.2573385568251,20.6315733181136,21.2106396584138,84651.8897551378,0.0,1.0
2024-07-16,23.21,23.4,22.1,22.55,67561,21.6776286425268,21.8550844564898,20.6409130977959,21.0612031834976,72336.8240990966,0.0,1.0
2024-07-17,23.16,23.59,22.84,22.96,102115,21.6309297441155,22.0325402704527,21.3320567942832,21.4441341504703,109333.414142468,0.0,1.0
2024-07-18,22.47,23.66,22.34,23.08,60342,20.9864849460395,22.0979187282285,20.8650678101701,21.5562115066574,64607.5197197746,0.0,1.0
2024-07-19,22.16,22.635,22.13,22.54,47064,20.6969517758894,21.1405913107968,20.6689324368427,21.0518634038154,50390.9102795976,0.0,1.0
2024-07-22,22.47,22.59,21.72,22.05,59217,20.9864849460395,21.0985623022267,20.28600146987,20.5942141993846,63402.9945186751,0.0,1.0
2024-07-23,22.74,23.08,22.1,22.42,64415,21.2386589974606,21.5562115066574,20.6409130977959,20.9397860476282,68968.4362922884,0.0,1.0
2024-07-24,23.14,23.26,22.34,22.49,85489,21.612250184751,21.7243275409381,20.8650678101701,21.005164505404,91532.1377038183,0.0,1.0
2024-07-25,26.07,27.36,24.53,24.53,148382,24.3488056316533,25.553637210665,22.9104795605852,22.9104795605852,158870.985235153,0.0,1.0
2024-07-26,27.56,27.82,26.49,26.49,114637,25.7404328043102,25.9832670760489,24.7410763783083,24.7410763783083,122740.582647506,0.0,1.0
2024-07-29,27.03,27.67,26.46,27.67,73003,25.2454244811504,25.843170380815,24.7130570392615,25.843170380815,78163.5140052151,0.0,1.0
2024-07-30,28.49,28.6,27.2,27.2,99083,26.6090323147604,26.7117698912653,25.4042007357488,25.4042007357488,106087.084889371,0.0,1.0
2024-07-31,29.67,30.19,28.61,28.78,178909,27.7111263172671,28.1967948607447,26.7211096709475,26.879885925546,191555.910403122,0.0,1.0
2024-08-01,28.49,29.57,28.25,29.49,100190,26.6090323147604,27.6177285204445,26.3848776023861,27.5430102829865,107272.337687253,0.0,1.0
2024-08-02,28.22,28.49,27.49,27.49,61468,26.3568582633394,26.6090323147604,25.6750543465343,25.6750543465343,65813.1156099416,0.0,1.0
2024-08-05,25.9,26.65,25.5501,26.45,66485,24.1900293770549,24.8905128532245,23.8632304859726,24.7037172595792,71184.7626623117,0.0,1.0
2024-08-06,26.27,26.28,25.5,25.84,53889,24.5356012252985,24.5449410049808,23.8164381897645,24.1339906989613,57698.3631662679,0.0,1.0
2024-08-07,26.0,26.76,25.54,26.67,79303,24.2834271738775,24.9932504297293,23.8537973084935,24.909192412589,84908.8551313725,0.0,1.0
2024-08-08,26.03,26.47,25.86,26.15,42377,24.3114465129243,24.7223968189438,24.1526702583259,24.4235238691114,45372.59061955,0.0,1.0
2024-08-09,25.3,26.34,25.085,25.89,56307,23.6296425961193,24.6009796830744,23.4288373329507,24.1806895973726,60287.2893318309,0.0,1.0
2024-08-12,24.61,25.25,24.45,25.25,49882,22.9851977980433,23.582943697708,22.8357613231271,23.582943697708,53408.1120722182,0.0,1.0
2024-08-13,25.15,25.32,24.38,24.65,49565,23.4895459008854,23.6483221554838,22.7703828653513,23.0225569167723,53068.703637775,0.0,1.0
2024-08-14,24.68,25.12,24.36,25.12,33208,23.0505762558191,23.4615265618386,22.7517033059868,23.4615265618386,35555.4425583221,0.0,1.0
2024-08-15,25.01,25.43,24.86,25.11,42442,23.3587889853337,23.7510597319887,23.2186922900998,23.4521867821563,45442.1854089469,0.0,1.0
2024-08-16,25.83,25.84,24.6,25.18,74123,24.1246509192791,24.1339906989613,22.975858018361,23.5175652399321,79362.6857609765,0.0,1.0
2024-08-19,25.99,26.34,25.7,26.07,43227,24.2740873941953,24.6009796830744,24.0032337834097,24.3488056316533,46282.6763270473,0.0,1.0
2024-08-20,25.95,26.05,25.5,26.05,47773,24.2367282754662,24.3301260722888,23.8164381897645,24.3301260722888,51150.0288285571,0.0,1.0
2024-08-21,26.22,26.34,25.485,25.92,41767,24.4889023268872,24.6009796830744,23.8024285202411,24.2087089364194,44719.4702882872,0.0,1.0
2024-08-22,25.84,26.37,25.615,26.37,37358,24.1339906989613,24.6289990221212,23.9238456561105,24.6289990221212,39998.8021890448,0.0,1.0
2024-08-23,26.82,26.85,25.97,25.97,48162,25.0492891078229,25.0773084468697,24.2554078348307,24.2554078348307,51566.5268758705,0.0,1.0
2024-08-26,26.72,27.34,26.72,27.02,39625,24.9558913110003,25.5349576513004,24.9558913110003,25.2360847014681,42426.0543053936,0.0,1.0
2024-08-27,26.53,27.05,26.16,26.49,56913,24.7784354970373,25.2641040405149,24.4328636487937,24.7410763783083,60936.1269068233,0.0,1.0
2024-08-28,26.45,27.235,26.105,26.59,76361,24.7037172595792,25.4368899646367,24.3814948605412,24.8344741751309,81758.887894364,0.0,1.0
2024-08-29,26.87,27.04,26.25,26.62,91801,25.0959880062342,25.2547642608326,24.516921665934,24.8624935141777,98290.3270987872,0.0,1.0
2024-08-30,26.76,26.78,25.76,26.76,248669,24.9932504297293,25.0119299890938,24.0592724615033,24.9932504297293,266247.179761967,0.0,1.0
2024-09-03,26.91,26.98,26.34,26.58,66949,25.1333471249632,25.1987255827391,24.6009796830744,24.8251343954486,71681.5623896985,0.0,1.0
2024-09-04,27.64,27.795,27.06,27.06,50223,25.8151510417682,25.9599176268433,25.2734438201971,25.2734438201971,53773.2170442849,0.0,1.0
2024-09-05,27.35,27.79,27.22,27.75,49494,25.5442974309827,25.9552477370022,25.4228802951133,25.9178886182731,52992.6847139724,0.0,1.0
2024-09-06,27.56,27.75,27.04,27.36,54205,25.7404328043102,25.9178886182731,25.2547642608326,25.553637210665,58036.7009116432,0.0,1.0
2024-09-09,27.23,27.58,27.12,27.55,65894,25.4322200747956,25.7591123636747,25.3294824982907,25.7310930246279,70551.9854233339,0.0,1.0
2024-09-10,28.06,28.185,26.84,27.21,74636,26.2074217884232,26.3241690344514,25.0679686671874,25.413540515431,79911.9492526779,0.0,1.0
2024-09-11,27.72,27.81,27.28,27.81,53353,25.8898692792263,25.9739272963667,25.4789189732069,25.9739272963667,57124.4738260107,0.0,1.0
2024-09-12,28.87,28.87,27.64,27.74,63474,26.9639439426863,26.9639439426863,25.8151510417682,25.9085488385909,67960.9178796356,0.0,1.0
2024-09-13,29.81,29.94,28.96,29.0,87724,27.8418832328188,27.9633003686882,27.0480019598266,27.0853610785557,93925.1277700026,0.0,1.0
2024-09-16,29.99,30.24,29.655,29.98,60447,28.0099992670995,28.243493759156,27.6971166477438,28.0006594874172,64719.9420718771,0.0,1.0
2024-09-17,29.54,30.26,29.16,30.065,46337,27.5897091813978,28.2621733185205,27.2347975534719,28.0800476147164,49612.5193274202,0.0,1.0
2024-09-18,29.22,30.18,29.13,29.41,52944,27.2908362315654,28.1874550810624,27.2067782144251,27.4682920455284,56686.5619973442,0.0,1.0
2024-09-19,29.95,30.03,28.76,29.56,123736,27.9726401483704,28.0473583858285,26.8612063661814,27.6083887407623,132482.782473999,0.0,1.0
2024-09-20,30.22,30.45,29.53,29.58,248498,28.2248141997915,28.4396291324835,27.5803694017155,27.6270683001268,266064.0919314,0.0,1.0
2024-09-23,30.26,30.83,29.93,30.26,54137,28.2621733185205,28.7945407604094,27.9539605890059,28.2621733185205,57963.8940550435,0.0,1.0
2024-09-24,31.52,31.58,30.095,30.26,90075,29.4389855584854,29.4950242365789,28.1080669537632,28.2621733185205,96442.3177680336,0.0,1.0
2024-09-25,30.45,31.54,30.13,31.54,59115,28.4396291324835,29.4576651178499,28.1407561826511,29.4576651178499,63293.7842337753,0.0,1.0
2024-09-26,31.72,31.75,30.7495,30.82,81507,29.6257811521306,29.6538004911773,28.7193555339672,28.7852009807271,87268.6538364598,0.0,1.0
2024-09-27,32.96,33.34,32.04,32.04,98872,30.7839138327309,31.1388254606568,29.9246541019629,29.9246541019629,105861.169496098,0.0,1.0
2024-09-30,32.34,33.53,31.71,32.65,100157,30.429002204805,31.548684104116,29.8362294345815,30.7206840441213,106447.045427225,0.24,1.0
2024-10-01,32.43,32.58,31.52,32.58,61506,30.5136840291226,30.6548204029853,29.6574566943554,30.6548204029853,65368.6909157312,0.0,1.0
2024-10-02,32.53,32.905,32.22,32.47,54810,30.6077749450311,30.9606158796879,30.3160931057148,30.551320395486,58252.1696922451,0.0,1.0
2024-10-03,31.83,32.3,31.805,32.14,53031,29.9491385336717,30.3913658384416,29.9256158046946,30.240820372988,56361.4451915608,0.0,1.0
2024-10-04,32.2,32.5,32.07,32.17,41282,30.2972749225331,30.5795476702586,30.1749567318521,30.2690476477606,43874.586192944,0.0,1.0
2024-10-07,31.92,32.26,31.41,32.17,54770,30.0338203579893,30.3537294720782,29.553956686856,30.2690476477606,58209.6576180308,0.0,1.0
2024-10-08,32.09,32.22,31.5652,31.91,51275,30.1937749150338,30.3160931057148,29.699985788346,30.0244112663985,54495.1651335498,0.0,1.0
2024-10-09,32.27,32.5,32.1,32.13,40327,30.363138563669,30.5795476702586,30.2031840066246,30.2314112813972,42859.6104210759,0.0,1.0
2024-10-10,32.43,32.48,31.87,31.99,44703,30.5136840291226,30.5607294870769,29.9867749000351,30.0996839991253,47510.4313401283,0.0,1.0
2024-10-11,32.45,32.665,32.13,32.43,31275,30.5325022123043,30.7347976815076,30.2314112813972,30.5136840291226,33239.1280263632,0.0,1.0
2024-10-14,32.0,32.35,31.93,32.35,24078,30.1090930907161,30.4384112963958,30.0432294495802,30.4384112963958,25590.1430733421,0.0,1.0
2024-10-15,32.44,33.0747,32.09,32.09,52624,30.5230931207135,31.1202881639846,30.1937749150338,30.1937749150338,55928.8848364295,0.0,1.0
2024-10-16,32.9,33.16,32.72,32.72,38506,30.9559113338925,31.2005477152546,30.7865476852572,30.7865476852572,40924.2482424665,0.0,1.0
2024-10-17,33.48,33.52,32.89,32.94,57591,31.5016386461617,31.5392750125251,30.9465022423017,30.9935477002559,61207.8216519995,0.0,1.0
2024-10-18,32.89,33.72,32.8501,33.5,36366,30.9465022423017,31.7274568443421,30.9089599668542,31.5204568293434,38649.8522719975,0.0,1.0
2024-10-21,31.89,32.99,31.82,32.84,42301,30.0055930832168,31.0405931582102,29.9397294420808,30.8994567843474,44957.5812835552,0.0,1.0
2024-10-22,31.45,31.665,31.17,31.63,34099,29.5915930532194,29.7938885224227,29.3281384886757,29.7609567018547,36240.480465898,0.0,1.0
2024-10-23,31.65,31.755,31.155,31.16,32603,29.7797748850364,29.8785703467403,29.3140248512894,29.3187293970848,34650.5288902804,0.0,1.0
2024-10-24,31.54,32.44,31.1,31.97,52924,29.6762748775371,30.5230931207135,29.2622748475397,30.0808658159436,56247.7253930374,0.0,1.0
2024-10-25,31.04,31.895,30.96,31.62,42055,29.2058202979946,30.0102976290122,29.1305475652678,29.7515476102639,44696.1320271369,0.0,1.0
2024-10-28,31.63,31.83,31.205,31.205,29745,29.7609567018547,29.9491385336717,29.3610703092436,29.3610703092436,31613.0411876634,0.0,1.0
2024-10-29,31.55,31.66,31.23,31.23,28595,29.6856839691279,29.7891839766273,29.3845930382208,29.3845930382208,30390.8190540002,0.0,1.0
2024-10-30,22.87,28.09,22.6,24.85,96419,21.5185924682712,26.4301382786942,21.2645469953183,23.3815926032592,102474.292091892,0.0,1.0
2024-10-31,20.96,22.77,20.845,22.77,128080,19.7214559744191,21.4245015523627,19.6132514211243,21.4245015523627,136123.661634423,0.0,1.0
2024-11-01,20.55,21.485,20.32,21.35,103347,19.3356832191943,20.2154332829386,19.1192741126047,20.0884105464622,109837.383345821,0.0,1.0
2024-11-04,19.92,21.65,19.91,20.71,156542,18.7429104489708,20.3706832941876,18.7335013573799,19.4862286846478,166373.128041661,0.0,1.0
2024-11-05,19.76,20.065,19.475,19.82,102717,18.5923649835172,18.8793422770381,18.324205873178,18.6488195330623,109167.818176945,0.0,1.0
2024-11-06,22.61,23.105,20.2967,20.62,211644,21.2739560869091,21.7397061206561,19.0973509291981,19.4015468603302,224935.635875671,0.0,1.0
2024-11-07,21.51,22.67,20.9,22.48,121494,20.2389560119157,21.3304106364542,19.665001424874,21.1516378962281,129124.048615027,0.0,1.0
2024-11-08,21.85,22.1,21.46,21.56,89071,20.5588651260046,20.7940924157758,20.1919105539615,20.28600146987,94664.8240587113,0.0,1.0
2024-11-11,22.25,22.545,21.77,21.9,96205,20.9352287896386,21.2127969915686,20.4835923932778,20.6059105839588,102246.852494845,0.0,1.0
2024-11-12,20.14,22.07,20.14,22.07,73474,18.9499104639695,20.7658651410033,18.9499104639695,20.7658651410033,78088.3035206716,0.0,1.0
2024-11-13,19.6,20.74,19.51,20.16,113866,18.4418195180636,19.5144559594204,18.357137693746,18.9687286471512,121016.996062346,0.0,1.0
2024-11-14,19.34,19.75,19.2,19.75,85534,18.1971831367016,18.5829558919264,18.0654558544297,18.5829558919264,90905.6938963051,0.0,1.0
2024-11-15,19.36,19.57,19.21,19.57,75020,18.2160013198833,18.4135922432911,18.0748649460205,18.4135922432911,79731.395189057,0.0,1.0
2024-11-18,19.27,19.52,18.99,19.32,65803,18.1313194955656,18.3665467853368,17.8678649310218,18.1783649535199,69935.5504882103,0.0,1.0
2024-11-19,19.24,19.325,18.705,19.11,70802,18.1030922207931,18.1830694993153,17.5997058206827,17.980774030112,75248.4969631514,0.0,1.0
2024-11-20,20.0,20.4,19.4,19.4,102350,18.8181831816976,19.1945468453315,18.2536376862466,18.2536376862466,108777.769896028,0.0,1.0
2024-11-21,20.3,20.775,19.725,20.16,141120,19.100455929423,19.5473877799884,18.5594331629492,18.9687286471512,149982.59782831,0.0,1.0
2024-11-22,20.28,20.75,20.1,20.3,51201,19.0816377462413,19.5238650510112,18.9122740976061,19.100455929423,54416.5177962534,0.0,1.0
2024-11-25,19.86,20.91,19.03,20.45,113235,18.6864558994257,19.6744105164648,17.9055012973852,19.2415923032858,120346.368091614,0.0,1.0
2024-11-26,19.74,19.83,19.34,19.71,61204,18.5735468003355,18.6582286246531,18.1971831367016,18.545319525563,65047.7247554127,0.0,1.0
2024-11-27,20.18,20.71,19.945,19.97,72828,18.9875468303329,19.4862286846478,18.7664331779479,18.789955906925,77401.7335221094,0.0,1.0
2024-11-29,19.78,20.44,19.7,20.25,38164,18.6111831666989,19.2321832116949,18.5359104339721,19.0534104714688,40560.7700079336,0.0,1.0
2024-12-02,20.05,20.24,19.45,19.73,65109,18.8652286396518,19.0440013798779,18.3006831442009,18.5641377087447,69197.966000591,0.0,1.0
2024-12-03,19.89,20.13,19.655,20.13,63995,18.7146831741982,18.9405013723786,18.4935695218133,18.9405013723786,68014.0047337207,0.0,1.0
2024-12-04,19.37,20.13,19.23,19.93,87578,18.2254104114741,18.9405013723786,18.0936831292022,18.7523195405616,93078.0608886598,0.0,1.0
2024-12-05,19.23,19.45,18.66,19.45,88527,18.0936831292022,18.3006831442009,17.5573649085238,18.3006831442009,94086.6598493959,0.0,1.0
2024-12-06,18.79,19.4659,18.715,19.095,113713,17.6796830992049,18.3156435998303,17.6091149122735,17.9666603927258,120854.387378476,0.0,1.0
2024-12-09,18.18,19.105,18.12,18.89,105345,17.1057285121631,17.9760694843166,17.049273962618,17.7737740151134,111960.861452829,0.0,1.0
2024-12-10,17.95,18.18,17.8,18.11,124427,16.8893194055736,17.1057285121631,16.7481830317108,17.0398648710272,132241.246456796,0.0,1.0
2024-12-11,18.24,18.4815,17.78,18.15,137776,17.1621830617082,17.3894126236272,16.7293648485291,17.0775012373905,146428.588423988,0.0,1.0
2024-12-12,18.03,18.25,17.73,18.19,53649,16.9645921383004,17.171592153299,16.6823193905749,17.1151376037539,57018.2567381728,0.0,1.0
2024-12-13,17.94,18.01,17.31,17.99,74976,16.8799103139827,16.9457739551187,16.2871375437593,16.926955771937,79684.6319074216,0.0,1.0
2024-12-16,17.77,18.06,17.695,17.87,77391,16.7199557569383,16.9928194130729,16.6493875700069,16.8140466728468,82251.2983881142,0.0,1.0
2024-12-17,17.49,18.02,17.39,17.59,88512,16.4565011923945,16.9551830467095,16.362410276486,16.550592108303,94070.7178215655,0.0,1.0
2024-12-18,16.91,17.94,16.825,17.46,114678,15.9107738801253,16.8799103139827,15.8307966016031,16.428273917622,121879.991168898,0.0,1.0
2024-12-19,16.7,17.24,16.2566,17.0,192826,15.7131829567175,16.2212739026233,15.2959838355792,15.9954557044429,204935.830561519,0.0,1.0
2024-12-20,16.68,17.385,16.26,16.59,212263,15.6943647735358,16.3577057306906,15.2991829267201,15.6096829492181,225593.510224138,0.0,1.0
2024-12-23,16.38,16.85,16.32,16.61,74349,15.4120920258103,15.8543193305802,15.3556374762652,15.6285011323998,79018.2551441112,0.0,1.0
2024-12-24,16.54,17.025,16.04,16.5,45173,15.5626374912639,16.0189784334201,15.0921829117215,15.5250011249005,48009.9482121472,0.0,1.0
2024-12-26,16.63,16.8,16.17,16.41,55843,15.6473193155815,15.807273872626,15.2145011024025,15.4403193005829,59350.0440088314,0.0,1.0
2024-12-27,16.59,16.8756,16.29,16.54,81637,15.6096829492181,15.8784066050528,15.3274102014927,15.5626374912639,86763.9550659702,0.0,1.0
2024-12-30,16.56,16.75,16.05,16.48,99849,15.5814556744456,15.7602284146717,15.1015920033123,15.5061829417188,106119.702455774,0.0,1.0
2024-12-31,16.81,16.98,16.44,16.56,81267,16.0425011623972,16.2047394251936,15.6893943551344,15.8039154818142,85154.9428715059,0.24,1.0
2025-01-02,16.54,17.17,16.28,17.0,107729,15.7848286273676,16.3860645424366,15.5366995195613,16.2238262796402,112882.927148836,0.0,1.0
2025-01-03,16.44,16.64,16.09,16.64,88096,15.6893943551344,15.8802628996008,15.3553744023183,15.8802628996008,92310.653121294,0.0,1.0
2025-01-06,16.53,16.85,16.04,16.54,97268,15.7752852001443,16.0806748712905,15.3076572662017,15.7848286273676,101921.45622732,0.0,1.0
2025-01-07,15.95,16.71,15.795,16.49,99594,15.2217664211919,15.947066890164,15.0738432992304,15.737111491251,104358.73577645,0.0,1.0
2025-01-08,16.24,16.36,15.23,15.8,135852,15.4985258106681,15.6130469373479,14.534639661113,15.0786150128421,142351.376314861,0.0,1.0
2025-01-10,15.25,16.15,15.07,15.99,177585,14.5537265155596,15.4126349656582,14.3819448255399,15.2599401300851,186080.94958392,0.0,1.0
2025-01-13,15.7,15.87,14.97,15.07,143026,14.9831807406089,15.1454190034053,14.2865105533067,14.3819448255399,149868.5919148,0.0,1.0
2025-01-14,15.11,15.86,14.85,15.86,83541,14.4201185344332,15.135875576182,14.1719894266269,15.135875576182,87537.7346577142,0.0,1.0
2025-01-15,15.32,15.6149,14.97,15.46,52359,14.6205305061228,14.9019661749385,14.2865105533067,14.7541384872493,54863.9380536896,0.0,1.0
2025-01-16,15.09,15.468,14.9,15.4,61023,14.4010316799865,14.7617732290279,14.2197065627435,14.6968779239094,63942.4376296395,0.0,1.0
2025-01-17,15.32,15.53,15.12,15.15,51021,14.6205305061228,14.8209424778125,14.4296619616565,14.4582922433264,53461.926000063,0.0,1.0
2025-01-21,15.66,16.0,15.41,15.66,84931,14.9450070317156,15.2694835573084,14.7064213511327,14.9450070317156,88994.2344742625,0.0,1.0
2025-01-22,15.12,15.69,15.1,15.69,48504,14.4296619616565,14.9736373133856,14.4105751072098,14.9736373133856,50824.508706357,0.0,1.0
2025-01-23,15.46,15.58,14.7418,15.0,74575,14.7541384872493,14.8686596139291,14.0687295440706,14.3151408349767,78142.7869201835,0.0,1.0
2025-01-24,15.94,16.04,15.38,15.47,64111,15.2122229939685,15.3076572662017,14.6777910694627,14.7636819144726,67178.172473884,0.0,1.0
2025-01-27,16.13,16.26,15.4888,15.91,81426,15.3935481112116,15.5176126651147,14.7816235576524,15.1835927122986,85321.5496850534,0.0,1.0
2025-01-28,15.82,16.65,15.585,16.23,55004,15.0977018672887,15.8898063268241,14.8734313275408,15.4889823834448,57635.479071509,0.0,1.0
2025-01-29,15.66,15.82,15.3745,15.82,45826,14.9450070317156,15.0977018672887,14.6725421844899,15.0977018672887,48018.3889159147,0.0,1.0
2025-01-30,15.58,16.1573,15.48,15.75,87807,14.8686596139291,15.4196016675312,14.7732253416959,15.0308978767255,92007.8269004432,0.0,1.0
2025-01-31,15.55,16.15,15.28,15.52,92756,14.8400293322591,15.4126349656582,14.5823567972296,14.8113990505892,97193.5949523107,0.0,1.0
2025-02-03,15.3,15.46,14.825,15.11,80287,14.6014436516762,14.7541384872493,14.1481308585686,14.4201185344332,84128.05810876,0.0,1.0
2025-02-04,15.6,15.75,15.34,15.34,60699,14.8877464683757,15.0308978767255,14.6396173605695,14.6396173605695,63602.9369529766,0.0,1.0
2025-02-05,15.88,15.89,15.5,15.7,63891,15.1549624306286,15.1645058578519,14.7923121961426,14.9831807406089,66947.6473230635,0.0,1.0
2025-02-06,15.77,16.67,15.54,16.03,52888,15.0499847311721,15.9088931812707,14.8304859050358,15.2981138389784,55418.2462572535,0.0,1.0
2025-02-07,15.75,15.79,15.19,15.79,66223,15.0308978767255,15.0690715856188,14.4964659522197,15.0690715856188,69391.2139217608,0.0,1.0
2025-02-10,16.83,16.89,15.66,15.98,68447,16.0615880168438,16.1188485801837,14.9450070317156,15.2503967028618,71721.6136282375,0.0,1.0
2025-02-11,17.51,17.58,16.79,16.79,79233,16.7105410680294,16.7773450585926,16.0234143079505,16.0234143079505,83023.6330680109,0.0,1.0
2025-02-12,17.05,17.62,16.785,17.45,70414,16.2715434157568,16.8155187674859,16.0186425943389,16.6532805046895,73782.7180448918,0.0,1.0
2025-02-13,17.43,17.47,16.67,17.13,52483,16.6341936502429,16.6723673591362,15.9088931812707,16.3478908335433,54993.8704114246,0.0,1.0
2025-02-14,17.64,17.7,17.24,17.54,31627,16.8346056219326,16.8918661852725,16.4528685329998,16.7391713496994,33140.0861136391,0.0,1.0
2025-02-18,18.22,18.43,17.56,17.59,78205,17.388124400885,17.5885363725747,16.758258204146,16.786888485816,81946.4519087221,0.0,1.0
2025-02-19,18.16,18.3178,17.58,18.02,54405,17.3308638375451,17.481459119129,16.7773450585926,17.1972558564186,57007.8219563202,0.0,1.0
2025-02-20,17.93,18.32,17.3911,17.9,50852,17.1113650114088,17.4835586731182,16.5970697183442,17.0827347297388,53284.8407705688,0.0,1.0
2025-02-21,17.88,18.24,17.7604,18.04,32448,17.0636478752922,17.4072112553316,16.9495084857013,17.2163427108653,34000.3640628376,0.0,1.0
2025-02-24,17.56,18.46,17.56,18.0,39631,16.758258204146,17.6171666542446,16.758258204146,17.178169001972,41527.0102371277,0.0,1.0
2025-02-25,17.87,18.15,17.54,17.55,48071,17.0541044480689,17.3213204103218,16.7391713496994,16.7487147769227,50370.7932958785,0.0,1.0
2025-02-26,17.97,18.48,17.5883,17.62,51718,17.149538720302,17.6362535086913,16.785266103188,16.8155187674859,54192.2715915262,0.0,1.0
2025-02-27,17.29,17.85,17.275,17.85,41249,16.5005856691164,17.0350175936222,16.4862705282815,17.0350175936222,43222.4179372532,0.0,1.0
2025-02-28,17.28,17.35,16.805,17.25,71268,16.4910422418931,16.5578462324563,16.0377294487855,16.4624119602232,74677.5747667133,0.0,1.0
2025-03-03,16.66,17.46,16.48,17.3,37377,15.8993497540474,16.6628239319128,15.7275680640277,16.5101290963398,39165.175282812,0.0,1.0
2025-03-04,16.98,17.4,16.3117,16.56,72502,16.2047394251936,16.6055633685729,15.5669521838593,15.8039154818142,75970.6112944974,0.0,1.0
2025-03-05,18.13,18.8321,17.275,17.49,111129,17.3022335558751,17.9722775812243,16.4862705282815,16.6914542135828,116445.588570608,0.0,1.0
2025-03-06,19.27,19.3,17.9,17.9,144689,18.3901842593334,18.4188145410033,17.0827347297388,17.0827347297388,151611.152486683,0.0,1.0
2025-03-07,19.89,20.18,19.28,19.44,104286,18.9818767471791,19.2586361366553,18.3997276865567,18.5524225221298,109275.208538495,0.0,1.0
2025-03-10,20.5,20.96,19.97,20.0,136997,19.5640258078014,20.0030234600741,19.0582241649656,19.0868544466356,143551.154940723,0.0,1.0
2025-03-11,21.21,21.35,20.337,20.67,92307,20.241609140657,20.3752171217835,19.4084679440614,19.7262640705978,96723.1140763176,0.0,1.0
2025-03-12,20.36,21.8999,19.96,21.28,115333,19.430417826675,20.9000101847937,19.0486807377423,20.3084131312202,120850.714634469,0.0,1.0
2025-03-13,21.15,21.52,19.9401,20.45,119367,20.1843485773171,20.5374553845799,19.0296893175679,19.5163086716849,125077.707627242,0.0,1.0
2025-03-14,22.18,22.3,20.26,20.79,147478,21.1673215813188,21.2818427079986,19.3349835544418,19.8407851972777,154533.582694131,0.0,1.0
2025-03-17,23.13,23.6,22.2101,22.59,133118,22.073947167534,22.52248824703,21.196047297261,21.5586020974749,139486.577395119,0.0,1.0
2025-03-18,22.68,23.06,22.15,23.06,79342,21.6444929424847,22.0071431769708,21.1386912996489,22.0071431769708,83137.8478018265,0.0,1.0
2025-03-19,22.39,22.9,21.7375,22.68,50427,21.3677335530085,21.8544483413977,20.745024926687,21.6444929424847,52839.5080928474,0.0,1.0
2025-03-20,21.89,22.32,21.82,22.08,48763,20.8905621918426,21.3009295624453,20.8237582012794,21.0718873090856,51095.8996793686,0.0,1.0
2025-03-21,22.79,22.88,22.1425,22.24,196174,21.7494706419412,21.8353614869511,21.1315337292314,21.2245821446587,205559.276986659,0.0,1.0
2025-03-24,21.76,23.1,21.48,22.79,88212,20.7664976379395,22.0453168858641,20.4992816756866,21.7494706419412,92432.2027462719,0.0,1.0
2025-03-25,20.91,22.283,20.89,21.74,70564,19.9553063239575,21.265618881719,19.9362194695108,20.7474107834928,73939.8942840875,0.0,1.0
2025-03-26,21.12,21.59,21.0,21.0,49737,20.1557182956471,20.6042593751431,20.0411971689673,20.0411971689673,52116.4973925468,0.0,1.0
2025-03-27,21.93,22.225,20.94,21.24,47996,20.9287359007359,21.2102670038238,19.9839366056274,20.270239422327,50292.2051762806,0.0,1.0
2025-03-28,21.24,21.95,21.09,21.89,50061,20.270239422327,20.9478227551825,20.1270880139772,20.8905621918426,52455.9980692095,0.0,1.0
2025-03-31,20.31,21.3744,20.25,20.89,76045,19.611742943918,20.639548910905,19.5538057417203,20.1718025651624,78752.5083526027,0.24,1.0
2025-04-01,20.27,20.73,20.0201,20.21,42125,19.5731181424529,20.0173033593019,19.3318096952995,19.5151809402552,43624.8197035096,0.0,1.0
2025-04-02,20.2,20.54,19.65,19.9,59151,19.5055247398889,19.8338355523425,18.9744337197434,19.2158387289005,61257.0138939418,0.0,1.0
2025-04-03,19.41,20.6265,19.17,19.59,49367,18.7426849109527,19.9173616855108,18.5109361021619,18.9164965175457,51124.6640784132,0.0,1.0
2025-04-04,18.61,19.64,18.06,18.87,87176,17.9701888816501,18.9647775193772,17.4390978615047,18.2212500911735,90279.8167946151,0.0,1.0
2025-04-07,17.84,19.31,17.5364,17.92,65989,17.2266614534465,18.6461229072899,16.9334992103262,17.3039110563767,68338.4742413029,0.0,1.0
2025-04-08,17.56,18.57,17.275,18.24,65837,16.9562878431906,17.931564080185,16.6810861327515,17.6129094680977,68181.0624289603,0.0,1.0
2025-04-09,17.83,18.58,16.99,17.2,78464,17.2170052530802,17.9412202805513,16.4058844223125,16.6086646300044,81257.6344977133,0.0,1.0
2025-04-10,17.25,17.77,16.825,17.39,45396,16.6569456318358,17.1590680508825,16.2465571162689,16.7921324369638,47012.280480962,0.0,1.0
2025-04-11,17.36,17.6204,16.83,17.31,54696,16.7631638358649,17.0146112934029,16.251385216452,16.7148828340335,56643.3979466627,0.0,1.0
2025-04-14,17.7,18.1,17.25,17.54,48067,17.0914746483185,17.4777226629698,16.6569456318358,16.936975442458,49778.3788412723,0.0,1.0
2025-04-15,17.83,18.3199,17.59,17.63,101680,17.2170052530802,17.6900625090243,16.9852564442894,17.0238812457545,105300.217624993,0.0,1.0
2025-04-16,17.59,18.23,17.41,18.23,43003,16.9852564442894,17.6032532677314,16.8114448376963,17.6032532677314,44534.080040594,0.0,1.0
2025-04-17,17.69,18.1328,17.545,17.9,39040,17.0818184479522,17.5093950001712,16.9418035426412,17.2845986556441,40429.9812753713,0.0,1.0
2025-04-21,17.51,17.9,17.37,17.58,40864,16.9080068413592,17.2845986556441,16.7728200362312,16.9756002439231,42318.9230234828,0.0,1.0
2025-04-22,17.53,17.8,17.36,17.52,42513,16.9273192420917,17.1880366519813,16.7631638358649,16.9176630417254,44026.6340665948,0.0,1.0
2025-04-23,17.25,18.1,17.17,17.74,47031,16.6569456318358,17.4777226629698,16.5796960289056,17.1300994497836,48705.4930676739,0.0,1.0
2025-04-24,17.47,17.78,17.0801,17.43,65943,16.869382039894,17.1687242512488,16.4928867876127,16.8307572384289,68290.836455989,0.0,1.0
2025-04-25,17.3,17.35,16.83,17.33,47459,16.7052266336673,16.7535076354987,16.251385216452,16.7341952347661,49148.7315919016,0.0,1.0
2025-04-28,17.89,17.92,17.26,17.26,46077,17.2749424552779,17.3039110563767,16.6666018322021,16.6666018322021,47717.526824418,0.0,1.0
2025-04-29,18.31,18.35,17.6061,17.92,70801,17.6805028706617,17.7191276721268,17.0008029268791,17.3039110563767,73321.8008267817,0.0,1.0
2025-04-30,17.69,18.09,17.374,18.09,61861,17.0818184479522,17.4680664626035,16.7766825163777,17.4680664626035,64063.5008113664,0.0,1.0
2025-05-01,14.97,17.39,14.63,17.04,110460,14.4553319483236,16.7921324369638,14.1270211358701,16.4541654241439,114392.820995838,0.0,1.0
2025-05-02,16.04,16.2,14.95,15.22,71141,15.4885453875158,15.6430445933763,14.4360195475911,14.6967369574807,73673.9061964954,0.0,1.0
2025-05-05,16.12,16.25,15.4001,15.82,85946,15.565794990446,15.6913255952077,14.8706451260774,15.2761089794576,89006.0238394739,0.0,1.0
2025-05-06,16.57,16.735,15.895,15.93,36471,16.0003240069287,16.1596513129723,15.3485304822047,15.3823271834867,37769.514525975,0.0,1.0
2025-05-07,16.25,16.8,16.0916,16.68,64677,15.6913255952077,16.2224166153532,15.5383713814058,16.1065422109578,66979.7617558192,0.0,1.0
2025-05-08,15.56,16.7019,15.56,16.265,48524,15.0250477699342,16.1276892897599,15.0250477699342,15.7058098957571,50251.6498823289,0.0,1.0
2025-05-09,15.66,16.03,15.37,15.42,54712,15.1216097735971,15.4788891871495,14.8415799629749,14.8898609648063,56659.9676111195,0.0,1.0
2025-05-12,15.29,16.1139,15.2,15.97,62043,14.7643303600446,15.5599047082226,14.6774245567481,15.4209519849518,64251.9807445662,0.0,1.0
2025-05-13,14.85,15.68,14.83,15.67,37018,14.3394575439282,15.1409221743296,14.3201451431957,15.1312659739633,38335.9899296029,0.0,1.0
2025-05-14,14.45,14.835,14.09,14.8,78864,13.953209529277,14.3249732433788,13.6055863160908,14.2911765420968,81671.8761091412,0.0,1.0
2025-05-15,14.69,14.9237,14.51,14.58,70331,14.1849583380677,14.4106237406277,14.0111467314747,14.0787401340386,72835.0669333541,0.0,1.0
2025-05-16,14.58,14.8,14.3,14.55,61625,14.0787401340386,14.2911765420968,13.8083665237828,14.0497715329398,63819.098260624,0.0,1.0
2025-05-19,14.33,14.47,14.235,14.47,31179,13.8373351248816,13.9725219300095,13.7456012214019,13.9725219300095,32289.0980067828,0.0,1.0
2025-05-20,14.61,14.86,14.03,14.27,41545,14.1077087351375,14.3491137442945,13.5476491138932,13.7793979226839,43024.169366939,0.0,1.0
2025-05-21,14.23,14.5685,13.785,14.5,62184,13.7407731212188,14.0676355036174,13.3110722049193,14.0014905311084,64398.0009125943,0.0,1.0
2025-05-22,14.25,14.4947,14.09,14.09,49350,13.7600855219513,13.9963727449143,13.6055863160908,13.6055863160908,51107.0588099277,0.0,1.0
2025-05-23,14.04,14.18,13.8,14.1,42401,13.5573053142594,13.6924921193874,13.3255565054687,13.6152425164571,43910.646415395,0.0,1.0
2025-05-27,14.61,14.65,14.001,14.04,41437,14.1077087351375,14.1463335366026,13.5196461328309,13.5573053142594,42912.3241318534,0.0,1.0
2025-05-28,14.365,14.79,14.27,14.56,29386,13.8711318261636,14.2815203417306,13.7793979226839,14.0594277333061,30432.2599835568,0.0,1.0
2025-05-29,14.45,14.455,14.13,14.36,20343,13.953209529277,13.9580376294601,13.644211117556,13.8663037259804,21067.2927531987,0.0,1.0
2025-05-30,14.21,14.38,13.76,14.36,66719,13.7214607204862,13.885616126713,13.2869317040035,13.8663037259804,69094.4651821593,0.0,1.0
2025-06-02,14.84,15.36,14.25,14.29,66898,14.329801343562,14.8319237626086,13.7600855219513,13.7987103234165,69279.838303273,0.0,1.0
2025-06-03,15.17,15.3,14.815,14.85,42922,14.6484559556493,14.7739865604109,14.3056608426463,14.3394575439282,44450.1961142797,0.0,1.0
2025-06-04,15.35,15.4999,15.0,15.22,39194,14.8222675622423,14.9670140057329,14.4843005494225,14.6967369574807,40589.4642957711,0.0,1.0
2025-06-05,15.77,15.83,15.255,15.35,60651,15.2278279776262,15.2857651798238,14.7305336587627,14.8222675622423,62810.4199367965,0.0,1.0
2025-06-06,15.915,16.03,15.54,15.89,38924,15.3678428829372,15.4788891871495,15.0057353692017,15.3437023820215,40309.8512080572,0.0,1.0
2025-06-09,16.03,16.31,15.68,16.0,44574,15.4788891871495,15.7492627974054,15.1409221743296,15.4499205860506,46161.0139694774,0.0,1.0
2025-06-10,16.17,16.39,16.05,16.18,32962,15.6140759922774,15.8265124003356,15.498201587882,15.6237321926437,34135.5799897231,0.0,1.0
2025-06-11,16.28,16.39,16.16,16.33,38824,15.7202941963065,15.8265124003356,15.6044197919111,15.7685751981379,40206.2908052002,0.0,1.0
2025-06-12,16.26,16.395,15.8421,16.26,43171,15.700981795574,15.8313405005188,15.2974491822671,15.700981795574,44708.0615173936,0.0,1.0
2025-06-13,15.73,16.1,15.66,16.1,36036,15.189203176161,15.5464825897135,15.1216097735971,15.5464825897135,37319.0267735472,0.0,1.0
2025-06-16,15.82,16.115,15.66,15.84,47451,15.2761089794576,15.5609668902629,15.1216097735971,15.2954213801901,49140.4467596731,0.0,1.0
2025-06-17,15.36,15.85,15.2202,15.85,50004,14.8319237626086,15.3050775805564,14.696930081488,15.3050775805564,51784.3438446123,0.0,1.0
2025-06-18,15.43,15.75,15.29,15.29,43686,14.8995171651726,15.2085155768936,14.7643303600446,14.7643303600446,45241.3975921072,0.0,1.0
2025-06-20,15.26,15.53,15.14,15.53,78265,14.7353617589458,14.9960791688354,14.6194873545504,14.9960791688354,81051.5492960279,0.0,1.0
2025-06-23,16.4,16.41,15.2,15.2,59773,15.8361686007019,15.8458248010682,14.6774245567481,14.6774245567481,61901.1595997122,0.0,1.0
2025-06-24,16.38,16.655,16.29,16.6,47389,15.8168561999693,16.0824017100421,15.7299503966728,16.0292926080275,49076.239309902,0.0,1.0
2025-06-25,16.14,16.4,16.06,16.4,31382,15.5851073911786,15.8361686007019,15.5078577882483,15.8361686007019,32499.3256245825,0.0,1.0
2025-06-26,16.1,16.5199,15.885,16.26,44410,15.5464825897135,15.9519464430936,15.3388742818384,15.700981795574,45991.1749087918,0.0,1.0
2025-06-27,16.51,16.66,16.13,16.37,90074,15.942386804731,16.0872298102252,15.5754511908123,15.8071999996031,93280.9972694106,0.0,1.0
2025-06-30,16.25,16.45,15.7901,16.26,66501,15.9568711052804,16.1532633650377,15.5052671039685,15.9666907182683,67722.6282565131,0.275,1.0
2025-07-01,16.89,17.1799,16.21,16.26,39749,16.5853263365038,16.869996917022,15.917592653329,15.9666907182683,40479.1920507681,0.0,1.0
2025-07-02,17.18,17.22,16.255,16.97,62462,16.8700951131519,16.9093735651033,15.9617809117744,16.6638832404067,63609.4315297259,0.0,1.0
2025-07-03,17.48,17.48,17.13,17.22,17655,17.1646835027878,17.1646835027878,16.8209970482125,16.9093735651033,17979.3236472946,0.0,1.0
2025-07-07,17.29,17.57,17.025,17.31,70611,16.9781108560184,17.2530600196786,16.7178911118399,16.9977500819941,71908.1292585169,0.0,1.0
2025-07-08,18.3,18.44,17.29,17.31,56266,17.9698917677927,18.1073663496228,16.9781108560184,16.9977500819941,57299.6105544423,0.0,1.0
2025-07-09,18.58,18.725,18.2,18.31,51678,18.2448409314529,18.387225319777,17.8716956379141,17.9797113807806,52627.3286573147,0.0,1.0
2025-07-10,18.72,18.8293,18.41,18.57,35529,18.382315513283,18.4896438832404,18.0779075106592,18.2350213184651,36181.6703406814,0.0,1.0
2025-07-11,18.11,18.59,17.91,18.59,28612,17.7833191210233,18.2546605444408,17.586926861266,18.2546605444408,29137.6045424182,0.0,1.0
2025-07-14,17.83,18.18,17.67,18.12,38211,17.5083699573631,17.8520564119383,17.3512561495572,17.7931387340112,38912.9388777554,0.0,1.0
2025-07-15,17.82,18.255,17.8,17.88,78869,17.4985503443752,17.9257035093473,17.4789111183995,17.5574680223024,80317.8293253173,0.0,1.0
2025-07-16,17.61,17.91,17.395,17.9,78255,17.29233847163,17.586926861266,17.0812167923909,17.5771072482781,79692.5501002006,0.0,1.0
2025-07-17,17.97,18.38,17.41,17.63,64146,17.6458445391932,18.0484486716956,17.0959462118727,17.3119776976058,65324.3667334669,0.0,1.0
2025-07-18,17.59,18.3,17.485,18.1,37797,17.2726992456543,17.9698917677927,17.1695933092817,17.7734995080354,38491.3336673347,0.0,1.0
2025-07-21,17.92,18.08,17.54,17.6,35668,17.5967464742539,17.7538602820597,17.223601180715,17.2825188586422,36323.223780895,0.0,1.0
2025-07-22,18.46,18.55,18.06,18.255,43898,18.1270055755986,18.2153820924893,17.734221056084,17.9257035093473,44704.4094856378,0.0,1.0
2025-07-23,18.73,19.01,18.11,18.43,17109,18.3921351262709,18.6670842899311,17.7833191210233,18.097546736635,17423.2935871744,0.0,1.0
2025-07-24,17.95,18.6199,17.83,18.61,24808,17.6262053132174,18.2840211872745,17.5083699573631,18.2742997704165,25263.7247828992,0.0,1.0
2025-07-25,17.82,18.03,17.38,17.65,27394,17.4985503443752,17.7047622171204,17.0664873729092,17.3316169235815,27897.2297929192,0.0,1.0
2025-07-28,17.87,17.89,17.405,17.62,20717,17.5476484093145,17.5672876352903,17.0910364053788,17.3021580846179,21097.5728122913,0.0,1.0
2025-07-29,17.31,18.04,17.19,17.95,40829,16.9977500819941,17.7145818301082,16.8799147261397,17.6262053132174,41579.0317301269,0.0,1.0
2025-07-30,17.16,17.4,16.7425,17.3,48497,16.8504558871761,17.0861265988849,16.4404870449328,16.9879304690062,49387.8934535739,0.0,1.0
2025-07-31,17.15,17.3,16.0,17.09,34695,16.8406362741883,16.9879304690062,15.7113807805838,16.7817185962611,35332.3496993987,0.0,1.0
2025-08-01,16.985,17.13,16.555,17.13,43770,16.6786126598885,16.8209970482125,16.2563693014103,16.8209970482125,44574.0581162324,0.0,1.0
2025-08-04,16.89,17.24,16.76,17.01,38653,16.5853263365038,16.929012791079,16.4576713676615,16.7031616923582,39363.0584502337,0.0,1.0
2025-08-05,16.44,17.06,16.1216,17.06,32483,16.1434437520499,16.7522597572975,15.8307872745162,16.7522597572975,33079.7150968603,0.0,1.0
2025-08-06,16.52,16.645,16.05,16.33,29788,16.2220006559528,16.3447458183011,15.7604788455231,16.0354280091833,30335.2077488309,0.0,1.0
2025-08-07,16.61,16.74,16.36,16.6,26433,16.3103771728436,16.4380321416858,16.0648868481469,16.3005575598557,26918.5761523045,0.0,1.0
2025-08-08,15.05,16.7999,15.05,16.59,32088,14.7785175467366,16.4968516234831,14.7785175467366,16.2907379468678,32677.4589178357,0.0,1.0
2025-08-11,15.03,16.07,14.88,15.16,35972,14.7588783207609,15.7801180714989,14.6115841259429,14.8865332896032,36632.8082832331,0.0,1.0
2025-08-12,15.84,16.12,15.2,15.2,35545,15.554266972778,15.8292161364382,14.9258117415546,14.9258117415546,36197.9642618569,0.0,1.0
2025-08-13,16.08,16.33,15.94,16.07,31095,15.7899376844867,16.0354280091833,15.6524631026566,15.7801180714989,31666.2174348698,0.0,1.0
2025-08-14,15.18,15.915,14.64,15.73,76574,14.9061725155789,15.6279140701869,14.3759134142342,15.4462512299114,77980.6700066799,0.0,1.0
2025-08-15,15.39,15.555,14.92,15.24,69907,15.112384388324,15.2744080026238,14.6508625778944,14.9650901935061,71191.1967267871,0.0,1.0
2025-08-18,15.91,16.05,14.7,15.44,41358,15.623004263693,15.7604788455231,14.4348310921614,15.1614824532634,42117.749498998,0.0,1.0
2025-08-19,15.48,16.445,15.47,16.15,29265,15.2007609052148,16.1483535585438,15.190941292227,15.8586749754018,29802.6002004009,0.0,1.0
2025-08-20,15.63,15.87,15.2126,15.61,29630,15.3480551000328,15.5837258117416,14.9381844539193,15.3284158740571,30174.3052772211,0.0,1.0
2025-08-21,15.76,15.91,15.42,15.42,23722,15.475710068875,15.623004263693,15.1418432272876,15.1418432272876,24157.7748830996,0.0,1.0
2025-08-22,16.02,16.505,15.755,15.755,41181,15.7310200065595,16.207271236471,15.4708002623811,15.4708002623811,41937.4979959921,0.0,1.0
2025-08-25,15.91,16.39,15.73,16.23,36930,15.623004263693,16.0943456871105,15.4462512299114,15.9372318793047,37608.4068136273,0.0,1.0
2025-08-26,16.18,16.475,16.04,16.04,30603,15.8881338143654,16.1778123975074,15.7506592325353,15.7506592325353,31165.1793587174,0.0,1.0
2025-08-27,15.98,16.3,15.4901,16.07,29064,15.6917415546081,16.0059691702197,15.2106787143326,15.7801180714989,29597.9078156312,0.0,1.0
2025-08-28,16.01,16.38,15.863,16.24,25715,15.7212003935717,16.0845260741227,15.57685208265,15.9470514922926,26187.3864395457,0.0,1.0
2025-08-29,17.0,17.1156,16.01,16.07,57954,16.6933420793703,16.80685680551,15.7212003935717,15.7801180714989,59018.6192384769,0.0,1.0
2025-09-02,15.91,16.96,15.845,16.9,36466,15.623004263693,16.6540636274188,15.5591767792719,16.5951459494916,37135.8830995324,0.0,1.0
2025-09-03,15.82,16.21,15.5444,15.82,34001,15.5346277468022,15.917592653329,15.2639992128567,15.5346277468022,34625.6008684035,0.0,1.0
2025-09-04,16.67,16.675,15.685,15.93,30296,16.3692948507707,16.3742046572647,15.4020629714661,15.6426434896687,30852.5397461591,0.0,1.0
2025-09-05,16.07,17.54,15.9801,16.85,26697,15.7801180714989,17.223601180715,15.6918397507379,16.5460478845523,27187.4258517033,0.0,1.0
2025-09-08,16.25,16.67,15.5001,16.07,59422,15.9568711052804,16.3692948507707,15.2204983273204,15.7801180714989,60513.5865063461,0.0,1.0
2025-09-09,15.76,16.47,15.76,16.46,19717,15.475710068875,16.1729025910134,15.475710068875,16.1630829780256,20079.202738811,0.0,1.0
2025-09-10,15.43,16.2095,15.0,15.76,18788,15.1516628402755,15.9171016726796,14.7294194817973,15.475710068875,19133.1369405478,0.0,1.0
2025-09-11,16.38,16.55,15.315,15.555,36335,16.0845260741227,16.2514594949164,15.0387372909151,15.2744080026238,37002.4766199064,0.0,1.0
2025-09-12,15.57,17.01,15.215,15.4728,26990,15.2891374221056,16.7031616923582,14.9405411610364,15.1936907838636,27485.8082832331,0.0,1.0
2025-09-15,15.57,15.83,15.44,15.8,22947,15.2891374221056,15.5444473597901,15.1614824532634,15.5149885208265,23368.5380761523,0.0,1.0
2025-09-16,15.405,15.6204,15.31,15.51,25175,15.1271138078058,15.3386282715644,15.0338274844211,15.2302197441784,25637.4665998665,0.0,1.0
2025-09-17,15.27,16.1,15.25,15.54,30035,14.9945490324697,15.8095769104624,14.9749098064939,15.259678583142,30586.7451569805,0.0,1.0
2025-09-18,15.64,15.82,15.25,15.39,31097,15.3578747130207,15.5346277468022,14.9749098064939,15.112384388324,31668.2541750166,0.0,1.0
2025-09-19,15.22,15.96,15.07,15.63,86682,14.9454509675303,15.6721023286323,14.7981567727124,15.3480551000328,88274.3547094191,0.0,1.0
2025-09-22,15.69,15.9,15.12,15.12,30417,15.40697277796,15.6131846507052,14.8472548376517,14.8472548376517,30975.7625250501,0.0,1.0
2025-09-23,15.93,16.315,15.66,15.96,41266,15.6426434896687,16.0206985897015,15.3775139389964,15.6721023286323,42024.0594522379,0.0,1.0
2025-09-24,15.85,16.06,15.82,16.04,17191,15.5640865857658,15.770298458511,15.5346277468022,15.7506592325353,17506.7999331998,0.0,1.0
2025-09-25,15.65,16.16,15.37,15.8,36696,15.3676943260085,15.8684945883896,15.0927451623483,15.5149885208265,37370.1082164329,0.0,1.0
2025-09-26,15.59,15.92,15.52,15.805,17075,15.3087766480813,15.6328238766809,15.2400393571663,15.5198983273204,17388.6690046761,0.0,1.0
2025-09-29,15.27,15.8824,15.09,15.71,28264,14.9945490324697,15.5959021318465,14.8177959986881,15.4266120039357,28783.211756847,0.0,1.0
2025-09-30,14.97,15.4599,14.68,15.0,30955,14.97,15.4599,14.68,15.0,30955,0.275,1.0
2025-10-01,14.93,15.03,14.6156,14.99,29067,14.93,15.03,14.6156,14.99,29067,0.0,1.0
2025-10-02,14.99,15.235,14.49,14.9,38148,14.99,15.235,14.49,14.9,38148,0.0,1.0
2025-10-03,15.2,15.25,14.91,15.25,23670,15.2,15.25,14.91,15.25,23670,0.0,1.0
2025-10-06,14.55,15.35,14.52,15.27,46997,14.55,15.35,14.52,15.27,46997,0.0,1.0
2025-10-07,14.36,15.1,14.27,14.6,30589,14.36,15.1,14.27,14.6,30589,0.0,1.0
2025-10-08,14.74,14.99,14.43,14.43,23152,14.74,14.99,14.43,14.43,23152,0.0,1.0
2025-10-09,14.4,14.68,14.4,14.67,18050,14.4,14.68,14.4,14.67,18050,0.0,1.0
2025-10-10,14.18,14.5,13.86,14.46,29687,14.18,14.5,13.86,14.46,29687,0.0,1.0
2025-10-13,14.1,14.59,14.06,14.4,25206,14.1,14.59,14.06,14.4,25206,0.0,1.0
2025-10-14,14.5,14.625,14.0,14.0,37823,14.5,14.625,14.0,14.0,37823,0.0,1.0
2025-10-15,15.06,15.32,14.48,14.62,32816,15.06,15.32,14.48,14.62,32816,0.0,1.0
2025-10-16,15.06,15.29,14.35,15.19,53703,15.06,15.29,14.35,15.19,53703,0.0,1.0
2025-10-17,14.84,15.2,14.49,14.9,66019,14.84,15.2,14.49,14.9,66019,0.0,1.0
2025-10-20,14.99,15.24,14.55,14.94,33578,14.99,15.24,14.55,14.94,33578,0.0,1.0
2025-10-21,14.55,14.95,14.26,14.95,44150,14.55,14.95,14.26,14.95,44150,0.0,1.0
2025-10-22,15.02,15.15,14.505,14.59,44028,15.02,15.15,14.505,14.59,44028,0.0,1.0
2025-10-23,15.1,15.41,14.33,15.1,66140,15.1,15.41,14.33,15.1,66140,0.0,1.0
2025-10-24,15.675,15.95,15.1116,15.18,27582,15.675,15.95,15.1116,15.18,27582,0.0,1.0
2025-10-27,15.375,16.05,15.285,15.93,28311,15.375,16.05,15.285,15.93,28311,0.0,1.0
2025-10-28,15.33,15.445,15.18,15.35,21952,15.33,15.445,15.18,15.35,21952,0.0,1.0
2025-10-29,14.88,15.28,14.61,15.28,34904,14.88,15.28,14.61,15.28,34904,0.0,1.0
2025-10-30,14.695,14.9,14.615,14.66,27146,14.695,14.9,14.615,14.66,27146,0.0,1.0
2025-10-31,14.53,14.79,14.25,14.59,27154,14.53,14.79,14.25,14.59,27154,0.0,1.0
2025-11-03,14.3,14.715,14.3,14.715,13097,14.3,14.715,14.3,14.715,13097,0.0,1.0
2025-11-04,14.2,14.61,14.15,14.21,52801,14.2,14.61,14.15,14.21,52801,0.0,1.0
2025-11-05,14.5,14.709,14.15,14.15,22973,14.5,14.709,14.15,14.15,22973,0.0,1.0
2025-11-06,17.06,19.37,15.42,15.42,105339,17.06,19.37,15.42,15.42,105339,0.0,1.0
2025-11-07,18.0,18.72,17.395,17.46,72162,18.0,18.72,17.395,17.46,72162,0.0,1.0
2025-11-10,19.68,20.26,18.56,18.56,91417,19.68,20.26,18.56,18.56,91417,0.0,1.0
2025-11-11,19.83,20.54,18.605,19.7,78423,19.83,20.54,18.605,19.7,78423,0.0,1.0
2025-11-12,19.8,20.21,19.51,19.93,40184,19.8,20.21,19.51,19.93,40184,0.0,1.0
2025-11-13,19.85,19.975,19.49,19.85,56719,19.85,19.975,19.49,19.85,56719,0.0,1.0
2025-11-14,19.85,20.36,19.735,19.88,105806,19.85,20.36,19.735,19.88,105806,0.0,1.0
2025-11-17,19.85,20.2,19.7,19.95,62253,19.85,20.2,19.7,19.95,62253,0.0,1.0
2025-11-18,19.3,20.005,18.94,19.72,41287,19.3,20.005,18.94,19.72,41287,0.0,1.0
2025-11-19,19.25,19.62,18.96,19.13,70651,19.25,19.62,18.96,19.13,70651,0.0,1.0
2025-11-20,19.21,19.545,18.9761,19.26,54264,19.21,19.545,18.9761,19.26,54264,0.0,1.0
2025-11-21,20.2,20.58,19.31,19.31,63073,20.2,20.58,19.31,19.31,63073,0.0,1.0
2025-11-24,20.42,20.78,19.84,20.42,75604,20.42,20.78,19.84,20.42,75604,0.0,1.0
2025-11-25,21.18,21.64,20.17,20.49,56480,21.18,21.64,20.17,20.49,56480,0.0,1.0
2025-11-26,20.91,21.1751,20.72,21.07,62393,20.91,21.1751,20.72,21.07,62393,0.0,1.0