date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-03,10.88,11.0,10.0,11.0,6900,0.96993833795339,0.980636187269052,0.891487442971866,0.980636187269052,77398.7346024542,0.0,1.0
1990-04-04,10.75,11.0,10.5,10.75,1900,0.958349001194756,0.980636187269052,0.936061815120459,0.958349001194756,21312.6950354584,0.0,1.0
1990-04-05,9.75,9.75,9.75,9.75,4600,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,51599.1564016362,0.0,1.0
1990-04-06,9.88,10.0,9.75,10.0,12400,0.880789593656204,0.891487442971866,0.869200256897569,0.891487442971866,139093.37812615,0.0,1.0
1990-04-09,10.5,10.5,9.75,9.75,34900,0.936061815120459,0.936061815120459,0.869200256897569,0.869200256897569,391480.556177631,0.0,1.0
1990-04-10,10.25,10.5,9.75,10.0,24100,0.913774629046162,0.936061815120459,0.869200256897569,0.891487442971866,270334.71071292,0.0,1.0
1990-04-11,10.25,10.5,9.75,9.75,34200,0.913774629046162,0.936061815120459,0.869200256897569,0.869200256897569,383628.510638252,0.0,1.0
1990-04-12,10.25,10.25,10.25,10.25,0,0.913774629046162,0.913774629046162,0.913774629046162,0.913774629046162,0,0.0,1.0
1990-04-16,10.0,10.0,10.0,10.0,300,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,3365.16237401975,0.0,1.0
1990-04-17,10.0,10.5,10.0,10.0,31500,0.891487442971866,0.936061815120459,0.891487442971866,0.891487442971866,353342.049272074,0.0,1.0
1990-04-18,10.25,10.5,10.0,10.0,11400,0.913774629046162,0.936061815120459,0.891487442971866,0.891487442971866,127876.170212751,0.0,1.0
1990-04-19,10.0,10.0,10.0,10.0,400,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,4486.88316535967,0.0,1.0
1990-04-20,10.0,10.0,10.0,10.0,2200,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,24677.8574094782,0.0,1.0
1990-04-23,10.5,10.5,10.0,10.25,6000,0.936061815120459,0.936061815120459,0.891487442971866,0.913774629046162,67303.247480395,0.0,1.0
1990-04-24,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-04-25,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-04-26,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-04-27,10.5,10.5,9.75,9.75,900,0.936061815120459,0.936061815120459,0.869200256897569,0.869200256897569,10095.4871220593,0.0,1.0
1990-04-30,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-05-01,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-05-02,9.75,9.75,9.75,9.75,600,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,6730.3247480395,0.0,1.0
1990-05-03,9.5,10.5,9.5,9.75,5500,0.846913070823273,0.936061815120459,0.846913070823273,0.869200256897569,61694.6435236954,0.0,1.0
1990-05-04,9.25,9.25,9.25,9.25,1500,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,16825.8118700987,0.0,1.0
1990-05-07,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-05-08,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-05-09,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-05-10,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-05-11,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-05-14,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-05-15,9.25,9.25,9.25,9.25,400,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,4486.88316535967,0.0,1.0
1990-05-16,9.5,9.5,9.5,9.5,2200,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,24677.8574094781,0.0,1.0
1990-05-17,9.5,9.75,9.5,9.75,5500,0.846913070823273,0.869200256897569,0.846913070823273,0.869200256897569,61694.6435236954,0.0,1.0
1990-05-18,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-05-21,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-05-22,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-05-23,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-05-24,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-05-25,9.5,9.5,9.5,9.5,400,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,4486.88316535966,0.0,1.0
1990-05-29,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-05-30,9.5,9.5,9.5,9.5,100,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,1121.72079133992,0.0,1.0
1990-05-31,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-06-01,9.5,9.62,9.5,9.62,15000,0.846913070823273,0.857610920138935,0.846913070823273,0.857610920138935,168258.118700987,0.0,1.0
1990-06-04,9.5,9.5,9.5,9.5,700,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,7852.04553937941,0.0,1.0
1990-06-05,10.37,10.37,10.0,10.0,5800,0.924472478361825,0.924472478361825,0.891487442971866,0.891487442971866,65059.8058977151,0.0,1.0
1990-06-06,10.37,10.37,10.37,10.37,0,0.924472478361825,0.924472478361825,0.924472478361825,0.924472478361825,0,0.0,1.0
1990-06-07,10.37,10.37,10.37,10.37,0,0.924472478361825,0.924472478361825,0.924472478361825,0.924472478361825,0,0.0,1.0
1990-06-08,9.5,10.5,9.5,10.5,8400,0.846913070823273,0.936061815120459,0.846913070823273,0.936061815120459,94224.5464725529,0.0,1.0
1990-06-11,9.5,9.5,9.5,9.5,100,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,1121.72079133992,0.0,1.0
1990-06-12,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-06-13,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-06-14,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-06-15,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-06-18,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-06-19,9.75,9.75,9.75,9.75,700,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,7852.04553937942,0.0,1.0
1990-06-20,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-06-21,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-06-22,9.75,9.75,9.75,9.75,900,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,10095.4871220593,0.0,1.0
1990-06-25,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-06-26,9.75,9.75,9.75,9.75,700,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,7852.04553937942,0.0,1.0
1990-06-27,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-06-28,9.25,9.25,9.25,9.25,400,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,4486.88316535967,0.0,1.0
1990-06-29,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-07-02,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-07-03,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-07-05,9.0,9.25,9.0,9.25,5200,0.802338698674679,0.824625884748976,0.802338698674679,0.824625884748976,58329.4811496757,0.0,1.0
1990-07-06,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1990-07-09,9.0,9.25,9.0,9.0,3300,0.802338698674679,0.824625884748976,0.802338698674679,0.802338698674679,37016.7861142173,0.0,1.0
1990-07-10,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1990-07-11,9.0,9.0,9.0,9.0,600,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,6730.3247480395,0.0,1.0
1990-07-12,9.0,9.0,9.0,9.0,9600,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,107685.195968632,0.0,1.0
1990-07-13,9.25,9.75,9.0,9.75,5500,0.824625884748976,0.869200256897569,0.802338698674679,0.869200256897569,61694.6435236954,0.0,1.0
1990-07-16,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-07-17,9.0,9.0,9.0,9.0,700,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,7852.04553937942,0.0,1.0
1990-07-18,9.5,9.5,9.0,9.0,3300,0.846913070823273,0.846913070823273,0.802338698674679,0.802338698674679,37016.7861142172,0.0,1.0
1990-07-19,9.5,9.5,9.25,9.5,9000,0.846913070823273,0.846913070823273,0.824625884748976,0.846913070823273,100954.871220592,0.0,1.0
1990-07-20,9.25,9.75,9.0,9.25,40000,0.824625884748976,0.869200256897569,0.802338698674679,0.824625884748976,448688.316535967,0.0,1.0
1990-07-23,9.5,9.5,9.25,9.25,3400,0.846913070823273,0.846913070823273,0.824625884748976,0.824625884748976,38138.5069055571,0.0,1.0
1990-07-24,9.5,9.5,9.5,9.5,2200,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,24677.8574094781,0.0,1.0
1990-07-25,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-07-26,9.75,9.75,9.0,9.0,3300,0.869200256897569,0.869200256897569,0.802338698674679,0.802338698674679,37016.7861142173,0.0,1.0
1990-07-27,9.75,9.75,9.75,9.75,1200,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,13460.649496079,0.0,1.0
1990-07-30,9.75,9.75,9.75,9.75,1500,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,16825.8118700988,0.0,1.0
1990-07-31,9.25,9.25,9.25,9.25,300,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,3365.16237401975,0.0,1.0
1990-08-01,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-02,9.75,9.75,9.25,9.25,1200,0.869200256897569,0.869200256897569,0.824625884748976,0.824625884748976,13460.649496079,0.0,1.0
1990-08-03,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-06,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-07,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-08,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-09,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-10,9.0,9.0,9.0,9.0,300,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,3365.16237401975,0.0,1.0
1990-08-13,9.75,9.75,9.75,9.75,1200,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,13460.649496079,0.0,1.0
1990-08-14,9.0,9.75,9.0,9.0,600,0.802338698674679,0.869200256897569,0.802338698674679,0.802338698674679,6730.3247480395,0.0,1.0
1990-08-15,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1990-08-16,9.75,9.75,9.75,9.75,300,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,3365.16237401975,0.0,1.0
1990-08-17,9.75,9.75,9.75,9.75,400,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,4486.88316535967,0.0,1.0
1990-08-20,9.75,9.75,9.75,9.75,600,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,6730.3247480395,0.0,1.0
1990-08-21,9.5,9.75,9.5,9.75,6700,0.846913070823273,0.869200256897569,0.846913070823273,0.869200256897569,75155.2930197744,0.0,1.0
1990-08-22,9.25,9.25,9.25,9.25,1500,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,16825.8118700987,0.0,1.0
1990-08-23,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-24,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-27,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-28,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-29,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-08-30,9.25,9.25,9.25,9.25,300,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,3365.16237401975,0.0,1.0
1990-08-31,9.62,10.25,9.62,10.25,12100,0.857610920138935,0.913774629046162,0.857610920138935,0.913774629046162,135728.21575213,0.0,1.0
1990-09-04,9.62,9.62,9.62,9.62,0,0.857610920138935,0.857610920138935,0.857610920138935,0.857610920138935,0,0.0,1.0
1990-09-05,9.25,9.25,9.25,9.25,100,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,1121.72079133992,0.0,1.0
1990-09-06,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-09-07,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-09-10,9.25,9.25,9.25,9.25,400,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,4486.88316535967,0.0,1.0
1990-09-11,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-09-12,9.25,9.25,9.25,9.25,300,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,3365.16237401975,0.0,1.0
1990-09-13,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-09-14,9.75,10.25,9.25,9.25,4600,0.869200256897569,0.913774629046162,0.824625884748976,0.824625884748976,51599.1564016362,0.0,1.0
1990-09-17,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-09-18,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-09-19,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-09-20,9.75,9.75,9.75,9.75,0,0.869200256897569,0.869200256897569,0.869200256897569,0.869200256897569,0,0.0,1.0
1990-09-21,9.75,9.75,9.0,9.75,3100,0.869200256897569,0.869200256897569,0.802338698674679,0.869200256897569,34773.3445315374,0.0,1.0
1990-09-24,8.87,8.87,8.87,8.87,900,0.790749361916045,0.790749361916045,0.790749361916045,0.790749361916045,10095.4871220592,0.0,1.0
1990-09-25,8.87,8.87,8.87,8.87,0,0.790749361916045,0.790749361916045,0.790749361916045,0.790749361916045,0,0.0,1.0
1990-09-26,8.87,8.87,8.87,8.87,0,0.790749361916045,0.790749361916045,0.790749361916045,0.790749361916045,0,0.0,1.0
1990-09-27,8.87,8.87,8.87,8.87,0,0.790749361916045,0.790749361916045,0.790749361916045,0.790749361916045,0,0.0,1.0
1990-09-28,8.87,8.87,8.87,8.87,0,0.790749361916045,0.790749361916045,0.790749361916045,0.790749361916045,0,0.0,1.0
1990-10-01,8.87,8.87,8.87,8.87,0,0.790749361916045,0.790749361916045,0.790749361916045,0.790749361916045,0,0.0,1.0
1990-10-02,8.75,9.0,8.5,8.5,2700,0.780051512600383,0.802338698674679,0.757764326526086,0.757764326526086,30286.4613661777,0.0,1.0
1990-10-03,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-04,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-05,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-08,9.0,9.0,8.0,8.0,700,0.802338698674679,0.802338698674679,0.713189954377493,0.713189954377493,7852.04553937942,0.0,1.0
1990-10-09,8.25,8.87,7.75,8.87,2400,0.735477140451789,0.790749361916045,0.690902768303196,0.790749361916045,26921.298992158,0.0,1.0
1990-10-10,7.75,7.75,7.75,7.75,1000,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,11217.2079133992,0.0,1.0
1990-10-11,8.75,8.75,8.62,8.62,1200,0.780051512600383,0.780051512600383,0.768462175841748,0.768462175841748,13460.649496079,0.0,1.0
1990-10-12,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-15,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-16,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-17,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-18,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-19,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-10-22,9.0,9.0,8.75,8.75,600,0.802338698674679,0.802338698674679,0.780051512600383,0.780051512600383,6730.3247480395,0.0,1.0
1990-10-23,7.75,7.75,7.75,7.75,400,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,4486.88316535967,0.0,1.0
1990-10-24,7.75,7.75,7.75,7.75,700,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,7852.04553937942,0.0,1.0
1990-10-25,8.25,8.25,8.25,8.25,700,0.735477140451789,0.735477140451789,0.735477140451789,0.735477140451789,7852.04553937942,0.0,1.0
1990-10-26,8.5,8.5,7.75,7.75,2200,0.757764326526086,0.757764326526086,0.690902768303196,0.690902768303196,24677.8574094782,0.0,1.0
1990-10-29,8.5,8.5,8.5,8.5,0,0.757764326526086,0.757764326526086,0.757764326526086,0.757764326526086,0,0.0,1.0
1990-10-30,8.75,8.75,8.75,8.75,700,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,7852.04553937941,0.0,1.0
1990-10-31,8.75,8.75,8.75,8.75,0,0.780051512600383,0.780051512600383,0.780051512600383,0.780051512600383,0,0.0,1.0
1990-11-01,7.75,7.75,7.75,7.75,100,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,1121.72079133992,0.0,1.0
1990-11-02,7.75,7.75,7.75,7.75,0,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,0,0.0,1.0
1990-11-05,7.75,7.75,7.75,7.75,0,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,0,0.0,1.0
1990-11-06,7.75,7.75,7.75,7.75,0,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,0,0.0,1.0
1990-11-07,7.75,7.75,7.75,7.75,0,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,0,0.0,1.0
1990-11-08,7.75,7.75,7.75,7.75,0,0.690902768303196,0.690902768303196,0.690902768303196,0.690902768303196,0,0.0,1.0
1990-11-09,8.5,8.5,7.75,7.75,1600,0.757764326526086,0.757764326526086,0.690902768303196,0.690902768303196,17947.5326614387,0.0,1.0
1990-11-12,8.5,8.5,8.5,8.5,0,0.757764326526086,0.757764326526086,0.757764326526086,0.757764326526086,0,0.0,1.0
1990-11-13,9.25,9.5,9.0,9.0,26200,0.824625884748976,0.846913070823273,0.802338698674679,0.802338698674679,293890.847331058,0.0,1.0
1990-11-14,9.0,9.0,9.0,9.0,1200,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,13460.649496079,0.0,1.0
1990-11-15,9.88,9.88,9.5,9.5,3000,0.880789593656204,0.880789593656204,0.846913070823273,0.846913070823273,33651.6237401975,0.0,1.0
1990-11-16,9.0,9.0,9.0,9.0,900,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,10095.4871220593,0.0,1.0
1990-11-19,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1990-11-20,10.5,10.5,10.5,10.5,100,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,1121.72079133992,0.0,1.0
1990-11-21,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-11-23,10.5,10.5,10.5,10.5,0,0.936061815120459,0.936061815120459,0.936061815120459,0.936061815120459,0,0.0,1.0
1990-11-26,10.0,10.0,10.0,10.0,100,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,1121.72079133992,0.0,1.0
1990-11-27,10.0,10.0,10.0,10.0,0,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,0,0.0,1.0
1990-11-28,10.0,10.0,10.0,10.0,0,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,0,0.0,1.0
1990-11-29,10.0,10.0,10.0,10.0,0,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,0,0.0,1.0
1990-11-30,10.0,10.0,10.0,10.0,0,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,0,0.0,1.0
1990-12-03,10.0,10.0,10.0,10.0,0,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,0,0.0,1.0
1990-12-04,10.0,10.0,10.0,10.0,0,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,0,0.0,1.0
1990-12-05,9.0,9.0,9.0,9.0,400,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,4486.88316535967,0.0,1.0
1990-12-06,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1990-12-07,9.5,9.5,9.0,9.0,6000,0.846913070823273,0.846913070823273,0.802338698674679,0.802338698674679,67303.2474803949,0.0,1.0
1990-12-10,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-12-11,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1990-12-12,9.62,9.62,9.38,9.38,300,0.857610920138935,0.857610920138935,0.83621522150761,0.83621522150761,3365.16237401975,0.0,1.0
1990-12-13,9.25,9.5,9.0,9.0,4500,0.824625884748976,0.846913070823273,0.802338698674679,0.802338698674679,50477.4356102962,0.0,1.0
1990-12-14,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1990-12-17,9.0,9.5,9.0,9.5,1500,0.802338698674679,0.846913070823273,0.802338698674679,0.846913070823273,16825.8118700988,0.0,1.0
1990-12-18,9.38,9.38,9.25,9.25,3000,0.83621522150761,0.83621522150761,0.824625884748976,0.824625884748976,33651.6237401975,0.0,1.0
1990-12-19,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-20,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-21,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-24,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-26,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-27,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-28,9.38,9.38,9.38,9.38,0,0.83621522150761,0.83621522150761,0.83621522150761,0.83621522150761,0,0.0,1.0
1990-12-31,9.25,9.25,9.25,9.25,700,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,7852.04553937941,0.0,1.0
1991-01-02,9.25,9.25,9.25,9.25,0,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,0,0.0,1.0
1991-01-03,9.25,9.25,9.25,9.25,100,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,1121.72079133992,0.0,1.0
1991-01-04,9.5,9.5,9.25,9.25,9700,0.846913070823273,0.846913070823273,0.824625884748976,0.824625884748976,108806.916759972,0.0,1.0
1991-01-07,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1991-01-08,10.0,10.25,9.25,9.25,7800,0.891487442971866,0.913774629046162,0.824625884748976,0.824625884748976,87494.2217245135,0.0,1.0
1991-01-09,9.5,9.5,9.25,9.25,600,0.846913070823273,0.846913070823273,0.824625884748976,0.824625884748976,6730.32474803949,0.0,1.0
1991-01-10,9.25,9.25,9.25,9.25,300,0.824625884748976,0.824625884748976,0.824625884748976,0.824625884748976,3365.16237401975,0.0,1.0
1991-01-11,9.75,9.75,9.25,9.25,1200,0.869200256897569,0.869200256897569,0.824625884748976,0.824625884748976,13460.649496079,0.0,1.0
1991-01-14,9.5,9.5,9.5,9.5,100,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,1121.72079133992,0.0,1.0
1991-01-15,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1991-01-16,9.5,9.5,9.5,9.5,0,0.846913070823273,0.846913070823273,0.846913070823273,0.846913070823273,0,0.0,1.0
1991-01-17,10.0,10.0,10.0,10.0,1500,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,16825.8118700987,0.0,1.0
1991-01-18,10.25,10.25,9.38,9.38,6000,0.913774629046162,0.913774629046162,0.83621522150761,0.83621522150761,67303.247480395,0.0,1.0
1991-01-21,10.25,10.25,10.25,10.25,0,0.913774629046162,0.913774629046162,0.913774629046162,0.913774629046162,0,0.0,1.0
1991-01-22,10.25,10.25,10.25,10.25,0,0.913774629046162,0.913774629046162,0.913774629046162,0.913774629046162,0,0.0,1.0
1991-01-23,10.25,10.25,10.25,10.25,0,0.913774629046162,0.913774629046162,0.913774629046162,0.913774629046162,0,0.0,1.0
1991-01-24,9.0,9.0,9.0,9.0,1500,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,16825.8118700988,0.0,1.0
1991-01-25,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1991-01-28,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1991-01-29,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1991-01-30,9.0,9.0,9.0,9.0,0,0.802338698674679,0.802338698674679,0.802338698674679,0.802338698674679,0,0.0,1.0
1991-01-31,10.0,10.0,10.0,10.0,1500,0.891487442971866,0.891487442971866,0.891487442971866,0.891487442971866,16825.8118700987,0.0,1.0
1991-02-01,9.5,9.5,9.25,9.25,9000,0.846913070823273,0.846913070823273,0.824625884748976,0.824625884748976,100954.871220592,0.0,1.0
1991-02-04,12.0,12.0,9.88,10.5,108900,1.06978493156624,1.06978493156624,0.880789593656204,0.936061815120459,1221553.94176917,0.0,1.0
1991-02-05,12.5,12.5,11.0,11.0,2700,1.11435930371483,1.11435930371483,0.980636187269052,0.980636187269052,30286.4613661778,0.0,1.0
1991-02-06,11.38,12.5,11.0,12.5,15700,1.01451271010198,1.11435930371483,0.980636187269052,1.11435930371483,176110.164240367,0.0,1.0
1991-02-07,13.0,13.0,11.5,12.5,13500,1.15893367586343,1.15893367586343,1.02521055941765,1.11435930371483,151432.306830888,0.0,1.0
1991-02-08,11.75,13.0,11.75,13.0,10800,1.04749774549194,1.15893367586343,1.04749774549194,1.15893367586343,121145.845464711,0.0,1.0
1991-02-11,11.75,12.0,11.5,11.5,6300,1.04749774549194,1.06978493156624,1.02521055941765,1.02521055941765,70668.4098544149,0.0,1.0
1991-02-12,12.25,12.25,12.25,12.25,100,1.09207211764054,1.09207211764054,1.09207211764054,1.09207211764054,1121.72079133991,0.0,1.0
1991-02-13,12.0,12.5,11.0,12.5,6100,1.06978493156624,1.11435930371483,0.980636187269052,1.11435930371483,68424.9682717348,0.0,1.0
1991-02-14,11.0,11.75,11.0,11.0,9300,0.980636187269052,1.04749774549194,0.980636187269052,0.980636187269052,104320.033594612,0.0,1.0
1991-02-15,12.0,12.0,12.0,12.0,1500,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,16825.8118700987,0.0,1.0
1991-02-19,12.0,12.0,11.5,11.5,5200,1.06978493156624,1.06978493156624,1.02521055941765,1.02521055941765,58329.4811496756,0.0,1.0
1991-02-20,12.0,12.0,11.75,11.75,1000,1.06978493156624,1.06978493156624,1.04749774549194,1.04749774549194,11217.2079133992,0.0,1.0
1991-02-21,12.0,12.0,12.0,12.0,1500,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,16825.8118700987,0.0,1.0
1991-02-22,11.25,11.5,11.25,11.5,3700,1.00292337334335,1.02521055941765,1.00292337334335,1.02521055941765,41503.6692795769,0.0,1.0
1991-02-25,11.0,11.5,11.0,11.0,4300,0.980636187269052,1.02521055941765,0.980636187269052,0.980636187269052,48233.9940276164,0.0,1.0
1991-02-26,11.25,11.75,11.25,11.75,3700,1.00292337334335,1.04749774549194,1.00292337334335,1.04749774549194,41503.6692795769,0.0,1.0
1991-02-27,11.0,11.0,11.0,11.0,300,0.980636187269052,0.980636187269052,0.980636187269052,0.980636187269052,3365.16237401975,0.0,1.0
1991-02-28,11.0,11.0,11.0,11.0,0,0.980636187269052,0.980636187269052,0.980636187269052,0.980636187269052,0,0.0,1.0
1991-03-01,11.25,11.75,11.25,11.75,4500,1.00292337334335,1.04749774549194,1.00292337334335,1.04749774549194,50477.4356102962,0.0,1.0
1991-03-04,12.75,12.75,12.75,12.75,300,1.13664648978913,1.13664648978913,1.13664648978913,1.13664648978913,3365.16237401975,0.0,1.0
1991-03-05,12.38,12.38,11.5,12.0,15700,1.10366145439917,1.10366145439917,1.02521055941765,1.06978493156624,176110.164240367,0.0,1.0
1991-03-06,12.75,12.75,12.75,12.75,1500,1.13664648978913,1.13664648978913,1.13664648978913,1.13664648978913,16825.8118700987,0.0,1.0
1991-03-07,12.5,12.5,12.0,12.0,15000,1.11435930371483,1.11435930371483,1.06978493156624,1.06978493156624,168258.118700988,0.0,1.0
1991-03-08,12.0,12.0,12.0,12.0,400,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,4486.88316535966,0.0,1.0
1991-03-11,12.0,12.0,12.0,12.0,0,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,0,0.0,1.0
1991-03-12,12.0,12.0,12.0,12.0,0,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,0,0.0,1.0
1991-03-13,13.5,13.5,12.0,12.0,6000,1.20350804801202,1.20350804801202,1.06978493156624,1.06978493156624,67303.2474803949,0.0,1.0
1991-03-14,13.5,13.5,13.5,13.5,0,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,0,0.0,1.0
1991-03-15,12.0,12.0,12.0,12.0,400,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,4486.88316535966,0.0,1.0
1991-03-18,11.5,12.5,11.5,11.5,1000,1.02521055941765,1.11435930371483,1.02521055941765,1.02521055941765,11217.2079133991,0.0,1.0
1991-03-19,11.5,11.5,11.5,11.5,0,1.02521055941765,1.02521055941765,1.02521055941765,1.02521055941765,0,0.0,1.0
1991-03-20,12.25,12.25,12.0,12.0,2500,1.09207211764054,1.09207211764054,1.06978493156624,1.06978493156624,28043.0197834978,0.0,1.0
1991-03-21,12.25,12.25,12.25,12.25,0,1.09207211764054,1.09207211764054,1.09207211764054,1.09207211764054,0,0.0,1.0
1991-03-22,12.0,12.0,11.5,11.5,600,1.06978493156624,1.06978493156624,1.02521055941765,1.02521055941765,6730.32474803949,0.0,1.0
1991-03-25,13.0,13.0,11.5,11.5,1500,1.15893367586343,1.15893367586343,1.02521055941765,1.02521055941765,16825.8118700987,0.0,1.0
1991-03-26,12.0,12.0,11.5,11.75,8200,1.06978493156624,1.06978493156624,1.02521055941765,1.04749774549194,91981.1048898731,0.0,1.0
1991-03-27,12.0,12.0,12.0,12.0,0,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,0,0.0,1.0
1991-03-28,11.5,11.5,11.5,11.5,300,1.02521055941765,1.02521055941765,1.02521055941765,1.02521055941765,3365.16237401974,0.0,1.0
1991-04-01,11.5,11.5,11.5,11.5,400,1.02521055941765,1.02521055941765,1.02521055941765,1.02521055941765,4486.88316535965,0.0,1.0
1991-04-02,11.5,11.5,11.5,11.5,0,1.02521055941765,1.02521055941765,1.02521055941765,1.02521055941765,0,0.0,1.0
1991-04-03,11.5,11.5,11.5,11.5,2200,1.02521055941765,1.02521055941765,1.02521055941765,1.02521055941765,24677.8574094781,0.0,1.0
1991-04-04,11.5,12.75,11.5,12.75,1900,1.02521055941765,1.13664648978913,1.02521055941765,1.13664648978913,21312.6950354583,0.0,1.0
1991-04-05,12.5,12.5,12.5,12.5,1600,1.11435930371483,1.11435930371483,1.11435930371483,1.11435930371483,17947.5326614387,0.0,1.0
1991-04-08,12.0,12.0,12.0,12.0,1500,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,16825.8118700987,0.0,1.0
1991-04-09,12.0,12.0,12.0,12.0,0,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,0,0.0,1.0
1991-04-10,12.0,12.0,12.0,12.0,0,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,0,0.0,1.0
1991-04-11,12.0,12.25,12.0,12.13,9700,1.06978493156624,1.09207211764054,1.06978493156624,1.08137426832487,108806.916759972,0.0,1.0
1991-04-12,12.5,12.5,11.5,11.5,1300,1.11435930371483,1.11435930371483,1.02521055941765,1.02521055941765,14582.3702874189,0.0,1.0
1991-04-15,12.13,12.13,12.13,12.13,1200,1.08137426832487,1.08137426832487,1.08137426832487,1.08137426832487,13460.649496079,0.0,1.0
1991-04-16,12.13,12.13,12.13,12.13,0,1.08137426832487,1.08137426832487,1.08137426832487,1.08137426832487,0,0.0,1.0
1991-04-17,13.5,13.5,13.5,13.5,100,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,1121.72079133992,0.0,1.0
1991-04-18,13.5,13.5,13.5,13.5,0,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,0,0.0,1.0
1991-04-19,13.5,13.5,13.5,13.5,0,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,0,0.0,1.0
1991-04-22,13.5,13.5,13.5,13.5,100,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,1121.72079133992,0.0,1.0
1991-04-23,12.0,12.0,12.0,12.0,1500,1.06978493156624,1.06978493156624,1.06978493156624,1.06978493156624,16825.8118700987,0.0,1.0
1991-04-24,13.0,13.0,12.0,12.0,15000,1.15893367586343,1.15893367586343,1.06978493156624,1.06978493156624,168258.118700987,0.0,1.0
1991-04-25,13.0,13.0,13.0,13.0,0,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,0,0.0,1.0
1991-04-26,13.0,13.0,13.0,13.0,0,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,0,0.0,1.0
1991-04-29,13.75,13.75,12.25,12.25,1200,1.22579523408632,1.22579523408632,1.09207211764054,1.09207211764054,13460.6494960789,0.0,1.0
1991-04-30,13.0,13.0,12.88,12.88,3700,1.15893367586343,1.15893367586343,1.14823582654776,1.14823582654776,41503.6692795768,0.0,1.0
1991-05-01,13.0,13.12,13.0,13.12,3700,1.15893367586343,1.16963152517909,1.15893367586343,1.16963152517909,41503.6692795768,0.0,1.0
1991-05-02,13.37,13.37,13.0,13.0,6000,1.19191871125338,1.19191871125338,1.15893367586343,1.15893367586343,67303.2474803952,0.0,1.0
1991-05-03,13.37,13.37,13.37,13.37,0,1.19191871125338,1.19191871125338,1.19191871125338,1.19191871125338,0,0.0,1.0
1991-05-06,13.25,13.37,13.25,13.25,1200,1.18122086193772,1.19191871125338,1.18122086193772,1.18122086193772,13460.649496079,0.0,1.0
1991-05-07,13.0,13.0,13.0,13.0,2100,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,23556.1366181382,0.0,1.0
1991-05-08,13.0,13.0,13.0,13.0,600,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,6730.32474803947,0.0,1.0
1991-05-09,13.0,13.0,13.0,13.0,0,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,0,0.0,1.0
1991-05-10,13.37,13.37,13.25,13.25,600,1.19191871125338,1.19191871125338,1.18122086193772,1.18122086193772,6730.32474803952,0.0,1.0
1991-05-13,13.88,13.88,13.63,13.63,16900,1.23738457084495,1.23738457084495,1.21509738477065,1.21509738477065,189570.813736446,0.0,1.0
1991-05-14,13.88,13.88,13.75,13.75,400,1.23738457084495,1.23738457084495,1.22579523408632,1.22579523408632,4486.88316535967,0.0,1.0
1991-05-15,14.0,14.0,13.75,14.0,4200,1.24808242016061,1.24808242016061,1.22579523408632,1.24808242016061,47112.2732362766,0.0,1.0
1991-05-16,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-05-17,13.75,14.0,13.75,14.0,2700,1.22579523408632,1.24808242016061,1.22579523408632,1.24808242016061,30286.4613661776,0.0,1.0
1991-05-20,13.5,13.5,13.5,13.5,0,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,0,0.0,1.0
1991-05-21,13.75,13.75,13.75,13.75,1000,1.22579523408632,1.22579523408632,1.22579523408632,1.22579523408632,11217.2079133991,0.0,1.0
1991-05-22,14.0,14.0,13.75,13.75,1500,1.24808242016061,1.24808242016061,1.22579523408632,1.22579523408632,16825.8118700988,0.0,1.0
1991-05-23,14.0,14.0,14.0,14.0,7500,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,84129.0593504939,0.0,1.0
1991-05-24,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-05-28,13.88,13.88,13.88,13.88,100,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,1121.72079133992,0.0,1.0
1991-05-29,13.88,13.88,13.88,13.88,0,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,0,0.0,1.0
1991-05-30,13.88,13.88,13.88,13.88,0,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,0,0.0,1.0
1991-05-31,14.0,14.0,14.0,14.0,2200,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,24677.8574094782,0.0,1.0
1991-06-03,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-06-04,13.88,13.88,13.88,13.88,1500,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,16825.8118700987,0.0,1.0
1991-06-05,13.88,13.88,13.88,13.88,100,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,1121.72079133992,0.0,1.0
1991-06-06,13.88,13.88,13.88,13.88,0,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,0,0.0,1.0
1991-06-07,13.75,13.88,13.75,13.88,1900,1.22579523408632,1.23738457084495,1.22579523408632,1.23738457084495,21312.6950354583,0.0,1.0
1991-06-10,13.75,13.75,13.75,13.75,0,1.22579523408632,1.22579523408632,1.22579523408632,1.22579523408632,0,0.0,1.0
1991-06-11,13.75,13.75,13.75,13.75,0,1.22579523408632,1.22579523408632,1.22579523408632,1.22579523408632,0,0.0,1.0
1991-06-12,13.63,13.75,13.63,13.75,10900,1.21509738477065,1.22579523408632,1.21509738477065,1.22579523408632,122267.566256051,0.0,1.0
1991-06-13,13.5,13.5,13.37,13.5,2200,1.20350804801202,1.20350804801202,1.19191871125338,1.20350804801202,24677.8574094781,0.0,1.0
1991-06-14,13.5,13.5,13.5,13.5,0,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,0,0.0,1.0
1991-06-17,13.5,13.5,13.5,13.5,0,1.20350804801202,1.20350804801202,1.20350804801202,1.20350804801202,0,0.0,1.0
1991-06-18,13.63,13.63,13.63,13.63,300,1.21509738477065,1.21509738477065,1.21509738477065,1.21509738477065,3365.16237401976,0.0,1.0
1991-06-19,13.75,13.75,13.75,13.75,400,1.22579523408632,1.22579523408632,1.22579523408632,1.22579523408632,4486.88316535965,0.0,1.0
1991-06-20,13.75,13.75,13.75,13.75,0,1.22579523408632,1.22579523408632,1.22579523408632,1.22579523408632,0,0.0,1.0
1991-06-21,13.75,13.75,13.75,13.75,0,1.22579523408632,1.22579523408632,1.22579523408632,1.22579523408632,0,0.0,1.0
1991-06-24,13.63,13.63,13.63,13.63,100,1.21509738477065,1.21509738477065,1.21509738477065,1.21509738477065,1121.72079133992,0.0,1.0
1991-06-25,13.25,13.5,13.25,13.37,3700,1.18122086193772,1.20350804801202,1.18122086193772,1.19191871125338,41503.669279577,0.0,1.0
1991-06-26,13.37,13.37,13.25,13.25,1600,1.19191871125338,1.19191871125338,1.18122086193772,1.18122086193772,17947.5326614387,0.0,1.0
1991-06-27,13.37,13.37,13.37,13.37,0,1.19191871125338,1.19191871125338,1.19191871125338,1.19191871125338,0,0.0,1.0
1991-06-28,13.37,13.37,13.37,13.37,0,1.19191871125338,1.19191871125338,1.19191871125338,1.19191871125338,0,0.0,1.0
1991-07-01,13.37,13.37,13.37,13.37,0,1.19191871125338,1.19191871125338,1.19191871125338,1.19191871125338,0,0.0,1.0
1991-07-02,13.12,13.37,13.12,13.12,2100,1.16963152517909,1.19191871125338,1.16963152517909,1.16963152517909,23556.1366181382,0.0,1.0
1991-07-03,13.12,13.12,13.12,13.12,0,1.16963152517909,1.16963152517909,1.16963152517909,1.16963152517909,0,0.0,1.0
1991-07-05,13.12,13.12,13.12,13.12,0,1.16963152517909,1.16963152517909,1.16963152517909,1.16963152517909,0,0.0,1.0
1991-07-08,13.0,13.0,13.0,13.0,300,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,3365.16237401974,0.0,1.0
1991-07-09,12.88,12.88,12.88,12.88,600,1.14823582654776,1.14823582654776,1.14823582654776,1.14823582654776,6730.32474803952,0.0,1.0
1991-07-10,13.0,13.0,13.0,13.0,100,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,1121.72079133991,0.0,1.0
1991-07-11,13.0,13.0,13.0,13.0,0,1.15893367586343,1.15893367586343,1.15893367586343,1.15893367586343,0,0.0,1.0
1991-07-12,13.12,13.12,13.12,13.12,300,1.16963152517909,1.16963152517909,1.16963152517909,1.16963152517909,3365.16237401974,0.0,1.0
1991-07-15,13.12,13.12,13.0,13.0,2400,1.16963152517909,1.16963152517909,1.15893367586343,1.15893367586343,26921.2989921579,0.0,1.0
1991-07-16,13.5,13.5,13.12,13.12,3000,1.20350804801202,1.20350804801202,1.16963152517909,1.16963152517909,33651.6237401975,0.0,1.0
1991-07-17,13.88,13.88,13.63,13.63,1500,1.23738457084495,1.23738457084495,1.21509738477065,1.21509738477065,16825.8118700987,0.0,1.0
1991-07-18,14.0,14.0,14.0,14.0,3000,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,33651.6237401976,0.0,1.0
1991-07-19,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-07-22,13.88,14.12,13.88,14.12,1500,1.23738457084495,1.25878026947627,1.23738457084495,1.25878026947627,16825.8118700987,0.0,1.0
1991-07-23,13.88,13.88,13.88,13.88,0,1.23738457084495,1.23738457084495,1.23738457084495,1.23738457084495,0,0.0,1.0
1991-07-24,14.0,14.0,14.0,14.0,2100,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,23556.1366181383,0.0,1.0
1991-07-25,13.88,14.38,13.88,14.38,4900,1.23738457084495,1.28195894299354,1.23738457084495,1.28195894299354,54964.3187756559,0.0,1.0
1991-07-26,14.0,14.12,14.0,14.12,1800,1.24808242016061,1.25878026947627,1.24808242016061,1.25878026947627,20190.9742441185,0.0,1.0
1991-07-29,14.0,14.12,14.0,14.12,900,1.24808242016061,1.25878026947627,1.24808242016061,1.25878026947627,10095.4871220593,0.0,1.0
1991-07-30,14.0,14.0,14.0,14.0,700,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,7852.04553937943,0.0,1.0
1991-07-31,13.63,14.0,13.63,14.0,3100,1.21509738477065,1.24808242016061,1.21509738477065,1.24808242016061,34773.3445315375,0.0,1.0
1991-08-01,13.63,13.63,13.63,13.63,700,1.21509738477065,1.21509738477065,1.21509738477065,1.21509738477065,7852.04553937943,0.0,1.0
1991-08-02,13.63,13.63,13.63,13.63,0,1.21509738477065,1.21509738477065,1.21509738477065,1.21509738477065,0,0.0,1.0
1991-08-05,14.0,14.0,13.88,13.88,4200,1.24808242016061,1.24808242016061,1.23738457084495,1.23738457084495,47112.2732362766,0.0,1.0
1991-08-06,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-08-07,14.0,14.0,14.0,14.0,4500,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,50477.4356102963,0.0,1.0
1991-08-08,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-08-09,14.0,14.0,14.0,14.0,0,1.24808242016061,1.24808242016061,1.24808242016061,1.24808242016061,0,0.0,1.0
1991-08-12,14.38,14.38,14.12,14.12,4500,1.28195894299354,1.28195894299354,1.25878026947627,1.25878026947627,50477.4356102964,0.0,1.0
1991-08-13,14.5,14.5,14.5,14.5,1900,1.29265679230921,1.29265679230921,1.29265679230921,1.29265679230921,21312.6950354583,0.0,1.0
1991-08-14,14.62,14.75,14.62,14.75,1900,1.30335464162487,1.3149439783835,1.30335464162487,1.3149439783835,21312.6950354584,0.0,1.0
1991-08-15,14.87,14.87,14.87,14.87,2200,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,24677.8574094782,0.0,1.0
1991-08-16,14.87,14.87,14.87,14.87,1600,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,17947.5326614387,0.0,1.0
1991-08-19,14.38,14.38,14.25,14.38,1800,1.28195894299354,1.28195894299354,1.27036960623491,1.28195894299354,20190.9742441185,0.0,1.0
1991-08-20,14.5,14.5,14.5,14.5,15700,1.29265679230921,1.29265679230921,1.29265679230921,1.29265679230921,176110.164240366,0.0,1.0
1991-08-21,14.62,14.62,14.62,14.62,100,1.30335464162487,1.30335464162487,1.30335464162487,1.30335464162487,1121.72079133991,0.0,1.0
1991-08-22,14.75,14.87,14.75,14.87,2100,1.3149439783835,1.32564182769916,1.3149439783835,1.32564182769916,23556.1366181383,0.0,1.0
1991-08-23,14.75,14.87,14.75,14.87,1900,1.3149439783835,1.32564182769916,1.3149439783835,1.32564182769916,21312.6950354584,0.0,1.0
1991-08-26,14.87,14.87,14.75,14.75,3000,1.32564182769916,1.32564182769916,1.3149439783835,1.3149439783835,33651.6237401976,0.0,1.0
1991-08-27,15.0,15.0,15.0,15.0,2200,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,24677.8574094781,0.0,1.0
1991-08-28,15.0,15.13,14.87,14.87,3400,1.3372311644578,1.34882050121643,1.32564182769916,1.32564182769916,38138.5069055571,0.0,1.0
1991-08-29,15.0,15.0,15.0,15.0,0,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,0,0.0,1.0
1991-08-30,15.0,15.13,14.75,14.75,1200,1.3372311644578,1.34882050121643,1.3149439783835,1.3149439783835,13460.649496079,0.0,1.0
1991-09-03,15.0,15.0,15.0,15.0,400,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,4486.88316535966,0.0,1.0
1991-09-04,14.75,14.75,14.75,14.75,100,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,1121.72079133992,0.0,1.0
1991-09-05,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-09-06,14.62,14.87,14.62,14.87,1600,1.30335464162487,1.32564182769916,1.30335464162487,1.32564182769916,17947.5326614386,0.0,1.0
1991-09-09,14.75,14.75,14.75,14.75,300,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,3365.16237401975,0.0,1.0
1991-09-10,14.5,14.75,14.5,14.75,5200,1.29265679230921,1.3149439783835,1.29265679230921,1.3149439783835,58329.4811496755,0.0,1.0
1991-09-11,15.0,15.0,14.62,14.62,7300,1.3372311644578,1.3372311644578,1.30335464162487,1.30335464162487,81885.6177678138,0.0,1.0
1991-09-12,14.75,14.75,14.75,14.75,3000,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,33651.6237401975,0.0,1.0
1991-09-13,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-09-16,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-09-17,14.62,14.62,14.5,14.62,2400,1.30335464162487,1.30335464162487,1.29265679230921,1.30335464162487,26921.2989921579,0.0,1.0
1991-09-18,14.87,14.87,14.62,14.62,1500,1.32564182769916,1.32564182769916,1.30335464162487,1.30335464162487,16825.8118700988,0.0,1.0
1991-09-19,14.62,14.62,14.62,14.62,7500,1.30335464162487,1.30335464162487,1.30335464162487,1.30335464162487,84129.0593504936,0.0,1.0
1991-09-20,14.62,14.87,14.62,14.87,9000,1.30335464162487,1.32564182769916,1.30335464162487,1.32564182769916,100954.871220592,0.0,1.0
1991-09-23,14.62,14.62,14.62,14.62,300,1.30335464162487,1.30335464162487,1.30335464162487,1.30335464162487,3365.16237401974,0.0,1.0
1991-09-24,14.62,14.62,14.62,14.62,0,1.30335464162487,1.30335464162487,1.30335464162487,1.30335464162487,0,0.0,1.0
1991-09-25,14.38,14.62,14.38,14.62,9300,1.28195894299354,1.30335464162487,1.28195894299354,1.30335464162487,104320.033594612,0.0,1.0
1991-09-26,14.62,14.62,14.62,14.62,3000,1.30335464162487,1.30335464162487,1.30335464162487,1.30335464162487,33651.6237401974,0.0,1.0
1991-09-27,14.62,14.62,14.62,14.62,600,1.30335464162487,1.30335464162487,1.30335464162487,1.30335464162487,6730.32474803949,0.0,1.0
1991-09-30,14.87,14.87,14.87,14.87,1200,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,13460.649496079,0.0,1.0
1991-10-01,14.5,14.5,14.5,14.5,3000,1.29265679230921,1.29265679230921,1.29265679230921,1.29265679230921,33651.6237401974,0.0,1.0
1991-10-02,14.5,14.5,14.5,14.5,0,1.29265679230921,1.29265679230921,1.29265679230921,1.29265679230921,0,0.0,1.0
1991-10-03,14.38,14.5,14.38,14.5,1000,1.28195894299354,1.29265679230921,1.28195894299354,1.29265679230921,11217.2079133992,0.0,1.0
1991-10-04,14.25,14.25,14.25,14.25,1500,1.27036960623491,1.27036960623491,1.27036960623491,1.27036960623491,16825.8118700987,0.0,1.0
1991-10-07,14.25,14.25,14.25,14.25,300,1.27036960623491,1.27036960623491,1.27036960623491,1.27036960623491,3365.16237401975,0.0,1.0
1991-10-08,14.5,14.5,14.25,14.25,3000,1.29265679230921,1.29265679230921,1.27036960623491,1.27036960623491,33651.6237401974,0.0,1.0
1991-10-09,14.5,14.75,14.5,14.62,1600,1.29265679230921,1.3149439783835,1.29265679230921,1.30335464162487,17947.5326614386,0.0,1.0
1991-10-10,14.38,14.38,14.38,14.38,100,1.28195894299354,1.28195894299354,1.28195894299354,1.28195894299354,1121.72079133992,0.0,1.0
1991-10-11,14.62,14.62,14.38,14.62,2400,1.30335464162487,1.30335464162487,1.28195894299354,1.30335464162487,26921.2989921579,0.0,1.0
1991-10-14,14.75,14.75,14.5,14.5,6000,1.3149439783835,1.3149439783835,1.29265679230921,1.29265679230921,67303.2474803951,0.0,1.0
1991-10-15,14.87,14.87,14.87,14.87,700,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,7852.04553937944,0.0,1.0
1991-10-16,14.75,14.75,14.75,14.75,100,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,1121.72079133992,0.0,1.0
1991-10-17,15.25,15.25,15.0,15.0,1200,1.3595183505321,1.3595183505321,1.3372311644578,1.3372311644578,13460.649496079,0.0,1.0
1991-10-18,15.62,15.62,15.25,15.38,3100,1.39250338592205,1.39250338592205,1.3595183505321,1.37110768729073,34773.3445315375,0.0,1.0
1991-10-21,15.88,15.88,15.88,15.88,2400,1.41568205943932,1.41568205943932,1.41568205943932,1.41568205943932,26921.2989921581,0.0,1.0
1991-10-22,15.5,15.88,15.5,15.88,1800,1.38180553660639,1.41568205943932,1.38180553660639,1.41568205943932,20190.9742441185,0.0,1.0
1991-10-23,15.25,15.62,15.25,15.62,2100,1.3595183505321,1.39250338592205,1.3595183505321,1.39250338592205,23556.1366181382,0.0,1.0
1991-10-24,15.13,15.13,14.87,14.87,3300,1.34882050121643,1.34882050121643,1.32564182769916,1.32564182769916,37016.7861142173,0.0,1.0
1991-10-25,15.25,15.25,15.25,15.25,700,1.3595183505321,1.3595183505321,1.3595183505321,1.3595183505321,7852.04553937939,0.0,1.0
1991-10-28,15.25,15.25,15.0,15.0,700,1.3595183505321,1.3595183505321,1.3372311644578,1.3372311644578,7852.04553937939,0.0,1.0
1991-10-29,15.25,15.25,15.0,15.0,1600,1.3595183505321,1.3595183505321,1.3372311644578,1.3372311644578,17947.5326614386,0.0,1.0
1991-10-30,15.25,15.25,15.25,15.25,400,1.3595183505321,1.3595183505321,1.3595183505321,1.3595183505321,4486.88316535965,0.0,1.0
1991-10-31,15.25,15.25,15.0,15.0,1000,1.3595183505321,1.3595183505321,1.3372311644578,1.3372311644578,11217.2079133991,0.0,1.0
1991-11-01,15.25,15.25,15.25,15.25,400,1.3595183505321,1.3595183505321,1.3595183505321,1.3595183505321,4486.88316535965,0.0,1.0
1991-11-04,15.25,15.25,15.25,15.25,0,1.3595183505321,1.3595183505321,1.3595183505321,1.3595183505321,0,0.0,1.0
1991-11-05,15.0,15.0,15.0,15.0,900,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,10095.4871220592,0.0,1.0
1991-11-06,15.0,15.0,15.0,15.0,0,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,0,0.0,1.0
1991-11-07,14.87,14.87,14.87,14.87,1500,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,16825.8118700988,0.0,1.0
1991-11-08,14.87,14.87,14.87,14.87,0,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,0,0.0,1.0
1991-11-11,14.87,14.87,14.87,14.87,100,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,1121.72079133992,0.0,1.0
1991-11-12,15.0,15.0,14.87,14.87,1800,1.3372311644578,1.3372311644578,1.32564182769916,1.32564182769916,20190.9742441185,0.0,1.0
1991-11-13,15.0,15.0,15.0,15.0,0,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,0,0.0,1.0
1991-11-14,14.87,15.0,14.87,15.0,600,1.32564182769916,1.3372311644578,1.32564182769916,1.3372311644578,6730.32474803952,0.0,1.0
1991-11-15,14.87,14.87,14.87,14.87,1600,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,17947.5326614387,0.0,1.0
1991-11-18,15.0,15.0,15.0,15.0,1200,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,13460.649496079,0.0,1.0
1991-11-19,15.0,15.0,15.0,15.0,300,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,3365.16237401975,0.0,1.0
1991-11-20,15.0,15.25,15.0,15.25,1900,1.3372311644578,1.3595183505321,1.3372311644578,1.3595183505321,21312.6950354584,0.0,1.0
1991-11-21,15.25,15.25,15.25,15.25,100,1.3595183505321,1.3595183505321,1.3595183505321,1.3595183505321,1121.72079133991,0.0,1.0
1991-11-22,15.0,15.0,15.0,15.0,0,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,0,0.0,1.0
1991-11-25,14.75,14.75,14.75,14.75,1500,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,16825.8118700988,0.0,1.0
1991-11-26,14.75,14.75,14.75,14.75,300,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,3365.16237401975,0.0,1.0
1991-11-27,14.87,15.0,14.87,15.0,400,1.32564182769916,1.3372311644578,1.32564182769916,1.3372311644578,4486.88316535968,0.0,1.0
1991-11-29,14.87,14.87,14.87,14.87,0,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,0,0.0,1.0
1991-12-02,14.87,14.87,14.87,14.87,0,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,0,0.0,1.0
1991-12-03,14.87,14.87,14.87,14.87,0,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,0,0.0,1.0
1991-12-04,15.0,15.0,15.0,15.0,300,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,3365.16237401975,0.0,1.0
1991-12-05,15.0,15.0,15.0,15.0,100,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,1121.72079133992,0.0,1.0
1991-12-06,14.87,14.87,14.87,14.87,300,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,3365.16237401976,0.0,1.0
1991-12-09,14.87,14.87,14.87,14.87,100,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,1121.72079133992,0.0,1.0
1991-12-10,14.87,14.87,14.87,14.87,100,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,1121.72079133992,0.0,1.0
1991-12-11,14.87,14.87,14.87,14.87,0,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,0,0.0,1.0
1991-12-12,14.87,14.87,14.87,14.87,0,1.32564182769916,1.32564182769916,1.32564182769916,1.32564182769916,0,0.0,1.0
1991-12-13,14.87,15.0,14.87,15.0,8200,1.32564182769916,1.3372311644578,1.32564182769916,1.3372311644578,91981.1048898735,0.0,1.0
1991-12-16,14.75,14.75,14.75,14.75,1600,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,17947.5326614387,0.0,1.0
1991-12-17,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-12-18,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-12-19,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-12-20,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-12-23,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-12-24,14.75,14.75,14.75,14.75,0,1.3149439783835,1.3149439783835,1.3149439783835,1.3149439783835,0,0.0,1.0
1991-12-26,15.0,15.0,15.0,15.0,100,1.3372311644578,1.3372311644578,1.3372311644578,1.3372311644578,1121.72079133992,0.0,1.0
1991-12-27,15.38,15.5,15.0,15.0,20200,1.37110768729073,1.38180553660639,1.3372311644578,1.3372311644578,226587.599850663,0.0,1.0
1991-12-30,15.5,15.88,15.25,15.62,9900,1.38180553660639,1.41568205943932,1.3595183505321,1.39250338592205,111050.358342652,0.0,1.0
1991-12-31,15.88,15.88,15.5,15.5,3100,1.41568205943932,1.41568205943932,1.38180553660639,1.38180553660639,34773.3445315375,0.0,1.0
1992-01-02,16.5,16.5,16.0,16.0,3400,1.47095428090358,1.47095428090358,1.42637990875499,1.42637990875499,38138.5069055571,0.0,1.0
1992-01-03,16.75,17.0,16.63,16.63,4600,1.49324146697788,1.51552865305217,1.48254361766221,1.48254361766221,51599.156401636,0.0,1.0
1992-01-06,17.0,17.12,16.75,16.88,5800,1.51552865305217,1.52622650236783,1.49324146697788,1.50483080373651,65059.8058977152,0.0,1.0
1992-01-07,17.0,17.0,16.75,16.88,2400,1.51552865305217,1.51552865305217,1.49324146697788,1.50483080373651,26921.298992158,0.0,1.0
1992-01-08,17.87,17.87,17.12,17.12,20500,1.59308806059072,1.59308806059072,1.52622650236783,1.52622650236783,229952.762224683,0.0,1.0
1992-01-09,18.5,19.37,18.13,18.13,10300,1.64925176949795,1.7268111770365,1.61626673410799,1.61626673410799,115537.241508012,0.0,1.0
1992-01-10,18.0,19.0,18.0,18.75,21600,1.60467739734936,1.69382614164655,1.60467739734936,1.67153895557225,242291.690929422,0.0,1.0
1992-01-13,18.0,18.0,18.0,18.0,1500,1.60467739734936,1.60467739734936,1.60467739734936,1.60467739734936,16825.8118700987,0.0,1.0
1992-01-14,17.5,17.75,17.5,17.75,3700,1.56010302520077,1.58239021127506,1.56010302520077,1.58239021127506,41503.6692795768,0.0,1.0
1992-01-15,18.0,18.0,17.75,17.75,4800,1.60467739734936,1.60467739734936,1.58239021127506,1.58239021127506,53842.5979843159,0.0,1.0
1992-01-16,18.38,18.38,18.0,18.0,8800,1.63855392018229,1.63855392018229,1.60467739734936,1.60467739734936,98711.4296379126,0.0,1.0
1992-01-17,18.25,18.5,18.13,18.5,5800,1.62696458342366,1.64925176949795,1.61626673410799,1.64925176949795,65059.805897715,0.0,1.0
1992-01-20,18.13,18.13,18.0,18.0,4300,1.61626673410799,1.61626673410799,1.60467739734936,1.60467739734936,48233.9940276165,0.0,1.0
1992-01-21,17.87,17.87,17.87,17.87,1900,1.59308806059072,1.59308806059072,1.59308806059072,1.59308806059072,21312.6950354585,0.0,1.0
1992-01-22,17.38,17.75,17.38,17.5,8700,1.5494051758851,1.58239021127506,1.5494051758851,1.56010302520077,97589.7088465729,0.0,1.0
1992-01-23,17.25,17.25,17.12,17.12,900,1.53781583912647,1.53781583912647,1.52622650236783,1.52622650236783,10095.4871220592,0.0,1.0
1992-01-24,17.62,17.62,17.25,17.25,3400,1.57080087451643,1.57080087451643,1.53781583912647,1.53781583912647,38138.5069055571,0.0,1.0
1992-01-27,17.75,17.87,17.75,17.75,1600,1.58239021127506,1.59308806059072,1.58239021127506,1.58239021127506,17947.5326614387,0.0,1.0
1992-01-28,18.0,18.13,17.87,17.87,3700,1.60467739734936,1.61626673410799,1.59308806059072,1.59308806059072,41503.6692795769,0.0,1.0
1992-01-29,18.0,18.13,17.87,17.87,7000,1.60467739734936,1.61626673410799,1.59308806059072,1.59308806059072,78520.4553937941,0.0,1.0
1992-01-30,18.0,18.0,18.0,18.0,12700,1.60467739734936,1.60467739734936,1.60467739734936,1.60467739734936,142458.540500169,0.0,1.0
1992-01-31,17.75,18.13,17.75,18.13,2200,1.58239021127506,1.61626673410799,1.58239021127506,1.61626673410799,24677.8574094782,0.0,1.0
1992-02-03,17.62,18.0,17.62,17.75,2100,1.57080087451643,1.60467739734936,1.57080087451643,1.58239021127506,23556.1366181382,0.0,1.0
1992-02-04,17.5,17.87,17.25,17.87,9100,1.56010302520077,1.59308806059072,1.53781583912647,1.59308806059072,102076.592011932,0.0,1.0
1992-02-05,17.75,17.75,17.38,17.38,2700,1.58239021127506,1.58239021127506,1.5494051758851,1.5494051758851,30286.4613661778,0.0,1.0
1992-02-06,17.87,17.87,17.62,17.75,2400,1.59308806059072,1.59308806059072,1.57080087451643,1.58239021127506,26921.2989921581,0.0,1.0
1992-02-07,18.0,18.0,17.75,17.75,3400,1.60467739734936,1.60467739734936,1.58239021127506,1.58239021127506,38138.5069055571,0.0,1.0
1992-02-10,17.75,17.75,17.75,17.75,1900,1.58239021127506,1.58239021127506,1.58239021127506,1.58239021127506,21312.6950354584,0.0,1.0
1992-02-11,17.62,17.62,17.62,17.62,100,1.57080087451643,1.57080087451643,1.57080087451643,1.57080087451643,1121.72079133991,0.0,1.0
1992-02-12,17.5,17.62,17.5,17.62,2100,1.56010302520077,1.57080087451643,1.56010302520077,1.57080087451643,23556.1366181382,0.0,1.0
1992-02-13,17.5,17.62,17.5,17.62,1900,1.56010302520077,1.57080087451643,1.56010302520077,1.57080087451643,21312.6950354583,0.0,1.0
1992-02-14,17.5,17.5,17.5,17.5,700,1.56010302520077,1.56010302520077,1.56010302520077,1.56010302520077,7852.04553937939,0.0,1.0
1992-02-18,17.12,17.5,17.12,17.5,2700,1.52622650236783,1.56010302520077,1.52622650236783,1.56010302520077,30286.4613661778,0.0,1.0
1992-02-19,17.12,17.38,17.12,17.12,2800,1.52622650236783,1.5494051758851,1.52622650236783,1.52622650236783,31408.1821575177,0.0,1.0
1992-02-20,17.25,17.25,17.12,17.25,700,1.53781583912647,1.53781583912647,1.52622650236783,1.53781583912647,7852.04553937941,0.0,1.0
1992-02-21,17.25,17.75,17.25,17.38,5800,1.53781583912647,1.58239021127506,1.53781583912647,1.5494051758851,65059.8058977151,0.0,1.0
1992-02-24,16.63,17.12,16.63,17.12,4000,1.48254361766221,1.52622650236783,1.48254361766221,1.52622650236783,44868.8316535967,0.0,1.0
1992-02-25,16.88,16.88,16.75,16.75,900,1.50483080373651,1.50483080373651,1.49324146697788,1.49324146697788,10095.4871220592,0.0,1.0
1992-02-26,17.5,17.5,17.0,17.0,5800,1.56010302520077,1.56010302520077,1.51552865305217,1.51552865305217,65059.805897715,0.0,1.0
1992-02-27,17.5,17.5,17.5,17.5,0,1.56010302520077,1.56010302520077,1.56010302520077,1.56010302520077,0,0.0,1.0
1992-02-28,17.5,17.5,17.5,17.5,300,1.56010302520077,1.56010302520077,1.56010302520077,1.56010302520077,3365.16237401974,0.0,1.0
1992-03-02,17.62,17.62,17.62,17.62,1000,1.57080087451643,1.57080087451643,1.57080087451643,1.57080087451643,11217.2079133991,0.0,1.0
1992-03-03,17.75,17.75,17.75,17.75,300,1.58239021127506,1.58239021127506,1.58239021127506,1.58239021127506,3365.16237401975,0.0,1.0
1992-03-04,17.62,17.75,17.62,17.75,400,1.57080087451643,1.58239021127506,1.57080087451643,1.58239021127506,4486.88316535966,0.0,1.0
1992-03-05,17.75,17.75,17.75,17.75,100,1.58239021127506,1.58239021127506,1.58239021127506,1.58239021127506,1121.72079133992,0.0,1.0
1992-03-06,17.75,17.75,17.75,17.75,0,1.58239021127506,1.58239021127506,1.58239021127506,1.58239021127506,0,0.0,1.0
1992-03-09,17.87,17.87,17.75,17.75,1300,1.59308806059072,1.59308806059072,1.58239021127506,1.58239021127506,14582.370287419,0.0,1.0
1992-03-10,17.87,17.87,17.62,17.87,3400,1.59308806059072,1.59308806059072,1.57080087451643,1.59308806059072,38138.5069055573,0.0,1.0
1992-03-11,17.75,17.87,17.5,17.62,2800,1.58239021127506,1.59308806059072,1.56010302520077,1.57080087451643,31408.1821575177,0.0,1.0
1992-03-12,17.62,17.75,17.38,17.5,2200,1.57080087451643,1.58239021127506,1.5494051758851,1.56010302520077,24677.8574094781,0.0,1.0
1992-03-13,17.62,17.62,17.38,17.38,900,1.57080087451643,1.57080087451643,1.5494051758851,1.5494051758851,10095.4871220592,0.0,1.0
1992-03-16,17.38,17.38,17.38,17.38,300,1.5494051758851,1.5494051758851,1.5494051758851,1.5494051758851,3365.16237401976,0.0,1.0
1992-03-17,17.62,17.62,17.38,17.5,5100,1.57080087451643,1.57080087451643,1.5494051758851,1.56010302520077,57207.7603583357,0.0,1.0
1992-03-18,17.62,17.62,17.62,17.62,1600,1.57080087451643,1.57080087451643,1.57080087451643,1.57080087451643,17947.5326614386,0.0,1.0
1992-03-19,17.62,17.62,17.5,17.62,3100,1.57080087451643,1.57080087451643,1.56010302520077,1.57080087451643,34773.3445315374,0.0,1.0
1992-03-20,17.62,17.62,17.38,17.62,3400,1.57080087451643,1.57080087451643,1.5494051758851,1.57080087451643,38138.5069055571,0.0,1.0
1992-03-23,17.62,17.62,17.62,17.62,0,1.57080087451643,1.57080087451643,1.57080087451643,1.57080087451643,0,0.0,1.0
1992-03-24,17.62,17.62,17.25,17.38,8700,1.57080087451643,1.57080087451643,1.53781583912647,1.5494051758851,97589.7088465726,0.0,1.0
1992-03-25,17.62,17.62,17.62,17.62,1800,1.57080087451643,1.57080087451643,1.57080087451643,1.57080087451643,20190.9742441185,0.0,1.0
1992-03-26,17.62,17.62,17.38,17.38,2800,1.57080087451643,1.57080087451643,1.5494051758851,1.5494051758851,31408.1821575176,0.0,1.0
1992-03-27,17.75,17.75,17.62,17.75,1300,1.58239021127506,1.58239021127506,1.57080087451643,1.58239021127506,14582.3702874189,0.0,1.0
1992-03-30,17.87,17.87,17.62,17.87,7800,1.59308806059072,1.59308806059072,1.57080087451643,1.59308806059072,87494.2217245137,0.0,1.0
1992-03-31,17.87,17.87,17.75,17.75,600,1.59308806059072,1.59308806059072,1.58239021127506,1.58239021127506,6730.32474803952,0.0,1.0
1992-04-01,18.0,18.0,18.0,18.0,3100,1.60467739734936,1.60467739734936,1.60467739734936,1.60467739734936,34773.3445315374,0.0,1.0
1992-04-02,18.5,18.75,18.0,18.0,10600,1.64925176949795,1.67153895557225,1.60467739734936,1.60467739734936,118902.403882031,0.0,1.0
1992-04-03,18.75,18.88,18.5,18.62,3300,1.67153895557225,1.68312829233088,1.64925176949795,1.65994961881361,37016.7861142172,0.0,1.0
1992-04-06,18.88,18.88,18.5,18.75,2400,1.68312829233088,1.68312829233088,1.64925176949795,1.67153895557225,26921.298992158,0.0,1.0
1992-04-07,18.62,18.62,18.62,18.62,700,1.65994961881361,1.65994961881361,1.65994961881361,1.65994961881361,7852.04553937943,0.0,1.0
1992-04-08,18.62,18.75,18.5,18.75,1200,1.65994961881361,1.67153895557225,1.64925176949795,1.67153895557225,13460.649496079,0.0,1.0
1992-04-09,19.0,19.0,18.5,18.88,5400,1.69382614164655,1.69382614164655,1.64925176949795,1.68312829233088,60572.9227323553,0.0,1.0
1992-04-10,19.5,19.5,18.88,19.0,12700,1.73840051379514,1.73840051379514,1.68312829233088,1.69382614164655,142458.540500169,0.0,1.0
1992-04-13,19.0,19.75,18.88,19.75,7300,1.69382614164655,1.76068769986943,1.68312829233088,1.76068769986943,81885.6177678137,0.0,1.0
1992-04-14,18.75,19.0,18.75,19.0,1500,1.67153895557225,1.69382614164655,1.67153895557225,1.69382614164655,16825.8118700987,0.0,1.0
1992-04-15,19.12,19.12,18.75,19.0,6000,1.70452399096221,1.70452399096221,1.67153895557225,1.69382614164655,67303.2474803949,0.0,1.0
1992-04-16,19.25,19.25,19.0,19.12,3100,1.71611332772084,1.71611332772084,1.69382614164655,1.70452399096221,34773.3445315374,0.0,1.0
1992-04-20,19.37,19.37,19.25,19.25,1000,1.7268111770365,1.7268111770365,1.71611332772084,1.71611332772084,11217.2079133992,0.0,1.0
1992-04-21,19.37,19.37,19.37,19.37,400,1.7268111770365,1.7268111770365,1.7268111770365,1.7268111770365,4486.88316535968,0.0,1.0
1992-04-22,19.88,19.88,19.37,19.75,9900,1.77227703662807,1.77227703662807,1.7268111770365,1.76068769986943,111050.358342652,0.0,1.0
1992-04-23,20.38,20.38,19.88,19.88,7900,1.81685140877666,1.81685140877666,1.77227703662807,1.77227703662807,88615.9425158535,0.0,1.0
1992-04-24,20.62,21.0,20.62,20.62,20500,1.83824710740799,1.87212363024092,1.83824710740799,1.83824710740799,229952.762224683,0.0,1.0
1992-04-27,20.12,20.87,19.5,20.87,10800,1.79367273525939,1.86053429348228,1.73840051379514,1.86053429348228,121145.845464711,0.0,1.0
1992-04-28,20.38,20.38,19.88,20.12,3600,1.81685140877666,1.81685140877666,1.77227703662807,1.79367273525939,40381.9484882371,0.0,1.0
1992-04-29,20.0,20.5,20.0,20.5,1900,1.78297488594373,1.82754925809232,1.78297488594373,1.82754925809232,21312.6950354584,0.0,1.0
1992-04-30,19.88,20.0,19.88,20.0,3000,1.77227703662807,1.78297488594373,1.77227703662807,1.78297488594373,33651.6237401975,0.0,1.0
1992-05-01,19.88,19.88,19.75,19.88,600,1.77227703662807,1.77227703662807,1.76068769986943,1.77227703662807,6730.3247480395,0.0,1.0
1992-05-04,20.0,20.12,19.88,20.12,700,1.78297488594373,1.79367273525939,1.77227703662807,1.79367273525939,7852.04553937942,0.0,1.0
1992-05-05,20.0,20.0,20.0,20.0,2200,1.78297488594373,1.78297488594373,1.78297488594373,1.78297488594373,24677.8574094782,0.0,1.0
1992-05-06,19.88,20.25,19.88,20.0,3100,1.77227703662807,1.80526207201803,1.77227703662807,1.78297488594373,34773.3445315374,0.0,1.0
1992-05-07,20.0,20.0,19.63,19.63,2800,1.78297488594373,1.78297488594373,1.74998985055377,1.74998985055377,31408.1821575177,0.0,1.0
1992-05-08,20.0,20.0,19.88,19.88,400,1.78297488594373,1.78297488594373,1.77227703662807,1.77227703662807,4486.88316535967,0.0,1.0
1992-05-11,19.75,20.0,19.63,20.0,5500,1.76068769986943,1.78297488594373,1.74998985055377,1.78297488594373,61694.6435236956,0.0,1.0
1992-05-12,19.88,19.88,19.75,19.75,400,1.77227703662807,1.77227703662807,1.76068769986943,1.76068769986943,4486.88316535966,0.0,1.0
1992-05-13,19.88,19.88,19.88,19.88,0,1.77227703662807,1.77227703662807,1.77227703662807,1.77227703662807,0,0.0,1.0
1992-05-14,19.88,20.0,19.63,20.0,2500,1.77227703662807,1.78297488594373,1.74998985055377,1.78297488594373,28043.0197834979,0.0,1.0
1992-05-15,19.75,19.75,19.63,19.63,900,1.76068769986943,1.76068769986943,1.74998985055377,1.74998985055377,10095.4871220593,0.0,1.0
1992-05-18,19.75,19.88,19.5,19.5,4600,1.76068769986943,1.77227703662807,1.73840051379514,1.73840051379514,51599.1564016363,0.0,1.0
1992-05-19,20.25,20.25,20.0,20.0,13800,1.80526207201803,1.80526207201803,1.78297488594373,1.78297488594373,154797.469204908,0.0,1.0
1992-05-20,20.75,20.75,20.25,20.25,19300,1.84983644416662,1.84983644416662,1.80526207201803,1.80526207201803,216492.112728604,0.0,1.0
1992-05-21,20.75,20.75,20.5,20.5,2800,1.84983644416662,1.84983644416662,1.82754925809232,1.82754925809232,31408.1821575177,0.0,1.0
1992-05-22,20.87,20.87,20.62,20.62,5200,1.86053429348228,1.86053429348228,1.83824710740799,1.83824710740799,58329.4811496758,0.0,1.0
1992-05-26,21.13,21.88,20.75,21.0,21300,1.88371296699955,1.95057452522244,1.84983644416662,1.87212363024092,238926.528555403,0.0,1.0
1992-05-27,20.62,21.13,20.5,21.13,7000,1.83824710740799,1.88371296699955,1.82754925809232,1.88371296699955,78520.455393794,0.0,1.0
1992-05-28,20.62,20.87,20.62,20.87,3900,1.83824710740799,1.86053429348228,1.83824710740799,1.86053429348228,43747.1108622567,0.0,1.0
1992-05-29,20.62,20.87,20.5,20.87,1200,1.83824710740799,1.86053429348228,1.82754925809232,1.86053429348228,13460.649496079,0.0,1.0
1992-06-01,20.25,20.5,20.25,20.5,2100,1.80526207201803,1.82754925809232,1.80526207201803,1.82754925809232,23556.1366181382,0.0,1.0
1992-06-02,20.25,20.38,20.25,20.25,2700,1.80526207201803,1.81685140877666,1.80526207201803,1.80526207201803,30286.4613661777,0.0,1.0
1992-06-03,20.0,20.12,20.0,20.12,1000,1.78297488594373,1.79367273525939,1.78297488594373,1.79367273525939,11217.2079133992,0.0,1.0
1992-06-04,20.5,20.62,19.88,20.12,16800,1.82754925809232,1.83824710740799,1.77227703662807,1.79367273525939,188449.092945106,0.0,1.0
1992-06-05,20.75,20.75,20.5,20.62,4500,1.84983644416662,1.84983644416662,1.82754925809232,1.83824710740799,50477.4356102963,0.0,1.0
1992-06-08,20.75,20.75,20.5,20.75,5500,1.84983644416662,1.84983644416662,1.82754925809232,1.84983644416662,61694.6435236955,0.0,1.0
1992-06-09,20.75,20.75,20.75,20.75,700,1.84983644416662,1.84983644416662,1.84983644416662,1.84983644416662,7852.04553937942,0.0,1.0
1992-06-10,20.62,20.62,20.5,20.62,1300,1.83824710740799,1.83824710740799,1.82754925809232,1.83824710740799,14582.3702874189,0.0,1.0
1992-06-11,20.62,20.62,20.38,20.38,700,1.83824710740799,1.83824710740799,1.81685140877666,1.81685140877666,7852.0455393794,0.0,1.0
1992-06-12,20.75,20.75,20.5,20.75,3400,1.84983644416662,1.84983644416662,1.82754925809232,1.84983644416662,38138.5069055572,0.0,1.0
1992-06-15,14.0,14.13,13.5,13.5,4000,1.87212363024092,1.88950763537887,1.80526207201803,1.80526207201803,29912.5544357311,0.0,1.5
1992-06-16,13.75,14.25,13.75,14.13,1800,1.83869285112947,1.90555440935236,1.83869285112947,1.88950763537887,13460.649496079,0.0,1.0
1992-06-17,13.88,14.0,13.88,14.0,1000,1.85607685626743,1.87212363024092,1.85607685626743,1.87212363024092,7478.13860893276,0.0,1.0
1992-06-18,13.63,13.63,13.5,13.63,1000,1.82264607715598,1.82264607715598,1.80526207201803,1.82264607715598,7478.13860893278,0.0,1.0
1992-06-19,13.38,13.5,13.25,13.25,5300,1.78921529804454,1.80526207201803,1.77183129290658,1.77183129290658,39634.1346273436,0.0,1.0
1992-06-22,13.5,13.5,13.25,13.38,2300,1.80526207201803,1.80526207201803,1.77183129290658,1.78921529804454,17199.7188005454,0.0,1.0
1992-06-23,13.5,13.63,13.25,13.63,1600,1.80526207201803,1.82264607715598,1.77183129290658,1.82264607715598,11965.0217742924,0.0,1.0
1992-06-24,13.38,13.63,13.38,13.63,1100,1.78921529804454,1.82264607715598,1.78921529804454,1.82264607715598,8225.95246982603,0.0,1.0
1992-06-25,13.13,13.5,13.13,13.25,3400,1.75578451893309,1.80526207201803,1.75578451893309,1.77183129290658,25425.6712703714,0.0,1.0
1992-06-26,13.63,13.63,13.38,13.38,2700,1.82264607715598,1.82264607715598,1.78921529804454,1.78921529804454,20190.9742441185,0.0,1.0
1992-06-29,14.0,14.0,13.38,13.38,2700,1.87212363024092,1.87212363024092,1.78921529804454,1.78921529804454,20190.9742441185,0.0,1.0
1992-06-30,14.0,14.13,14.0,14.0,400,1.87212363024092,1.88950763537887,1.87212363024092,1.87212363024092,2991.25544357311,0.0,1.0
1992-07-01,14.38,14.38,13.88,14.13,8900,1.92293841449031,1.92293841449031,1.85607685626743,1.88950763537887,66555.4336195019,0.0,1.0
1992-07-02,14.88,14.88,14.38,14.38,3300,1.9897999727132,1.9897999727132,1.92293841449031,1.92293841449031,24677.8574094782,0.0,1.0
1992-07-06,14.88,14.88,14.88,14.88,1700,1.9897999727132,1.9897999727132,1.9897999727132,1.9897999727132,12712.8356351857,0.0,1.0
1992-07-07,15.38,15.38,14.63,14.63,8300,2.05666153093609,2.05666153093609,1.95636919360176,1.95636919360176,62068.5504541422,0.0,1.0
1992-07-08,15.38,15.5,15.25,15.25,2700,2.05666153093609,2.07270830490959,2.03927752579814,2.03927752579814,20190.9742441185,0.0,1.0
1992-07-09,14.75,15.25,14.75,15.25,12300,1.97241596757525,2.03927752579814,1.97241596757525,2.03927752579814,91981.1048898733,0.0,1.0
1992-07-10,14.63,15.0,14.63,15.0,2400,1.95636919360176,2.0058467466867,1.95636919360176,2.0058467466867,17947.5326614387,0.0,1.0
1992-07-13,14.5,14.75,14.5,14.5,2900,1.93898518846381,1.97241596757525,1.93898518846381,1.93898518846381,21686.601965905,0.0,1.0
1992-07-14,15.13,15.13,14.5,14.5,5600,2.02323075182465,2.02323075182465,1.93898518846381,1.93898518846381,41877.5762100235,0.0,1.0
1992-07-15,15.25,15.5,15.0,15.38,11400,2.03927752579814,2.07270830490959,2.0058467466867,2.05666153093609,85250.7801418338,0.0,1.0
1992-07-16,15.0,15.25,14.75,15.0,16500,2.0058467466867,2.03927752579814,1.97241596757525,2.0058467466867,123389.287047391,0.0,1.0
1992-07-17,14.5,14.75,14.5,14.75,2600,1.93898518846381,1.97241596757525,1.93898518846381,1.97241596757525,19443.1603832252,0.0,1.0
1992-07-20,14.5,14.5,14.25,14.5,2400,1.93898518846381,1.93898518846381,1.90555440935236,1.93898518846381,17947.5326614386,0.0,1.0
1992-07-21,14.75,14.88,14.25,14.25,3600,1.97241596757525,1.9897999727132,1.90555440935236,1.90555440935236,26921.298992158,0.0,1.0
1992-07-22,14.75,15.13,14.5,14.88,6600,1.97241596757525,2.02323075182465,1.93898518846381,1.9897999727132,49355.7148189564,0.0,1.0
1992-07-23,14.38,14.75,14.38,14.5,2500,1.92293841449031,1.97241596757525,1.92293841449031,1.93898518846381,18695.346522332,0.0,1.0
1992-07-24,14.5,14.75,14.5,14.5,1600,1.93898518846381,1.97241596757525,1.93898518846381,1.93898518846381,11965.0217742924,0.0,1.0
1992-07-27,14.63,14.63,14.63,14.63,300,1.95636919360176,1.95636919360176,1.95636919360176,1.95636919360176,2243.44158267983,0.0,1.0
1992-07-28,14.63,14.88,14.5,14.75,3700,1.95636919360176,1.9897999727132,1.93898518846381,1.97241596757525,27669.1128530513,0.0,1.0
1992-07-29,14.63,14.63,14.38,14.38,2100,1.95636919360176,1.95636919360176,1.92293841449031,1.92293841449031,15704.0910787588,0.0,1.0
1992-07-30,14.38,14.38,14.0,14.0,12900,1.92293841449031,1.92293841449031,1.87212363024092,1.87212363024092,96467.988055233,0.0,1.0
1992-07-31,14.63,14.63,14.38,14.38,1400,1.95636919360176,1.95636919360176,1.92293841449031,1.92293841449031,10469.3940525059,0.0,1.0
1992-08-03,15.0,15.0,14.63,14.63,2500,2.0058467466867,2.0058467466867,1.95636919360176,1.95636919360176,18695.3465223319,0.0,1.0
1992-08-04,14.63,14.88,14.63,14.88,2400,1.95636919360176,1.9897999727132,1.95636919360176,1.9897999727132,17947.5326614387,0.0,1.0
1992-08-05,14.88,14.88,14.75,14.88,500,1.9897999727132,1.9897999727132,1.97241596757525,1.9897999727132,3739.0693044664,0.0,1.0
1992-08-06,14.88,14.88,14.75,14.75,400,1.9897999727132,1.9897999727132,1.97241596757525,1.97241596757525,2991.25544357312,0.0,1.0
1992-08-07,14.88,14.88,14.88,14.88,0,1.9897999727132,1.9897999727132,1.9897999727132,1.9897999727132,0,0.0,1.0
1992-08-10,14.88,14.88,14.63,14.63,1400,1.9897999727132,1.9897999727132,1.95636919360176,1.95636919360176,10469.3940525059,0.0,1.0
1992-08-11,14.75,14.75,14.63,14.63,1400,1.97241596757525,1.97241596757525,1.95636919360176,1.95636919360176,10469.3940525059,0.0,1.0
1992-08-12,14.63,14.63,14.25,14.5,3700,1.95636919360176,1.95636919360176,1.90555440935236,1.93898518846381,27669.1128530513,0.0,1.0
1992-08-13,14.75,14.75,14.63,14.63,400,1.97241596757525,1.97241596757525,1.95636919360176,1.95636919360176,2991.25544357312,0.0,1.0
1992-08-14,15.0,15.25,14.88,14.88,3700,2.0058467466867,2.03927752579814,1.9897999727132,1.9897999727132,27669.1128530512,0.0,1.0
1992-08-17,14.88,15.0,14.88,15.0,800,1.9897999727132,2.0058467466867,1.9897999727132,2.0058467466867,5982.51088714623,0.0,1.0
1992-08-18,14.88,14.88,14.88,14.88,300,1.9897999727132,1.9897999727132,1.9897999727132,1.9897999727132,2243.44158267984,0.0,1.0
1992-08-19,14.88,14.88,14.63,14.88,1600,1.9897999727132,1.9897999727132,1.95636919360176,1.9897999727132,11965.0217742925,0.0,1.0
1992-08-20,14.88,14.88,14.63,14.63,1000,1.9897999727132,1.9897999727132,1.95636919360176,1.95636919360176,7478.13860893279,0.0,1.0
1992-08-21,14.38,14.75,14.0,14.63,8100,1.92293841449031,1.97241596757525,1.87212363024092,1.95636919360176,60572.9227323556,0.0,1.0
1992-08-24,14.5,14.75,14.25,14.25,2800,1.93898518846381,1.97241596757525,1.90555440935236,1.90555440935236,20938.7881050118,0.0,1.0
1992-08-25,14.5,14.5,14.38,14.38,600,1.93898518846381,1.93898518846381,1.92293841449031,1.92293841449031,4486.88316535966,0.0,1.0
1992-08-26,14.5,14.5,14.25,14.38,1900,1.93898518846381,1.93898518846381,1.90555440935236,1.92293841449031,14208.4633569723,0.0,1.0
1992-08-27,14.63,14.63,14.63,14.63,200,1.95636919360176,1.95636919360176,1.95636919360176,1.95636919360176,1495.62772178656,0.0,1.0
1992-08-28,14.13,14.5,14.13,14.5,10200,1.88950763537887,1.93898518846381,1.88950763537887,1.93898518846381,76277.0138111143,0.0,1.0
1992-08-31,14.13,14.13,14.13,14.13,400,1.88950763537887,1.88950763537887,1.88950763537887,1.88950763537887,2991.25544357311,0.0,1.0
1992-09-01,14.13,14.5,14.0,14.5,3600,1.88950763537887,1.93898518846381,1.87212363024092,1.93898518846381,26921.298992158,0.0,1.0
1992-09-02,14.12,14.12,14.12,14.12,0,1.88817040421441,1.88817040421441,1.88817040421441,1.88817040421441,0,0.0,1.0
1992-09-03,14.13,14.13,13.88,13.88,1100,1.88950763537887,1.88950763537887,1.85607685626743,1.85607685626743,8225.95246982605,0.0,1.0
1992-09-04,14.12,14.12,14.12,14.12,0,1.88817040421441,1.88817040421441,1.88817040421441,1.88817040421441,0,0.0,1.0
1992-09-08,14.13,14.38,14.0,14.38,800,1.88950763537887,1.92293841449031,1.87212363024092,1.92293841449031,5982.51088714622,0.0,1.0
1992-09-09,14.0,14.0,13.88,13.88,600,1.87212363024092,1.87212363024092,1.85607685626743,1.85607685626743,4486.88316535966,0.0,1.0
1992-09-10,13.88,13.88,13.63,13.88,3500,1.85607685626743,1.85607685626743,1.82264607715598,1.85607685626743,26173.4851312646,0.0,1.0
1992-09-11,13.63,13.63,13.63,13.63,400,1.82264607715598,1.82264607715598,1.82264607715598,1.82264607715598,2991.25544357311,0.0,1.0
1992-09-14,13.5,13.63,13.5,13.63,1000,1.80526207201803,1.82264607715598,1.80526207201803,1.82264607715598,7478.13860893277,0.0,1.0
1992-09-15,13.63,13.75,13.5,13.5,3700,1.82264607715598,1.83869285112947,1.80526207201803,1.80526207201803,27669.1128530513,0.0,1.0
1992-09-16,13.5,13.63,13.5,13.63,800,1.80526207201803,1.82264607715598,1.80526207201803,1.82264607715598,5982.51088714622,0.0,1.0
1992-09-17,13.5,13.63,13.25,13.63,5000,1.80526207201803,1.82264607715598,1.77183129290658,1.82264607715598,37390.6930446639,0.0,1.0
1992-09-18,13.5,13.5,13.38,13.38,500,1.80526207201803,1.80526207201803,1.78921529804454,1.78921529804454,3739.06930446638,0.0,1.0
1992-09-21,13.5,13.5,13.5,13.5,400,1.80526207201803,1.80526207201803,1.80526207201803,1.80526207201803,2991.25544357311,0.0,1.0
1992-09-22,13.75,13.75,13.75,13.75,400,1.83869285112947,1.83869285112947,1.83869285112947,1.83869285112947,2991.25544357312,0.0,1.0
1992-09-23,13.5,13.5,13.5,13.5,400,1.80526207201803,1.80526207201803,1.80526207201803,1.80526207201803,2991.25544357311,0.0,1.0
1992-09-24,13.25,13.38,13.25,13.38,7700,1.77183129290658,1.78921529804454,1.77183129290658,1.78921529804454,57581.6672887825,0.0,1.0
1992-09-25,12.88,13.0,12.63,13.0,5400,1.72235373982165,1.73840051379514,1.6889229607102,1.73840051379514,40381.9484882369,0.0,1.0
1992-09-28,12.63,12.75,12.63,12.75,1500,1.6889229607102,1.70496973468369,1.6889229607102,1.70496973468369,11217.2079133992,0.0,1.0
1992-09-29,13.0,13.0,12.88,12.88,1000,1.73840051379514,1.73840051379514,1.72235373982165,1.72235373982165,7478.13860893277,0.0,1.0
1992-09-30,13.88,13.88,13.13,13.13,6000,1.85607685626743,1.85607685626743,1.75578451893309,1.75578451893309,44868.8316535965,0.0,1.0
1992-10-01,14.0,14.0,13.5,13.63,4100,1.87212363024092,1.87212363024092,1.80526207201803,1.82264607715598,30660.3682966244,0.0,1.0
1992-10-02,13.25,14.0,13.25,14.0,4600,1.77183129290658,1.87212363024092,1.77183129290658,1.87212363024092,34399.4376010908,0.0,1.0
1992-10-05,13.5,13.5,13.0,13.13,4900,1.80526207201803,1.80526207201803,1.73840051379514,1.75578451893309,36642.8791837706,0.0,1.0
1992-10-06,13.75,13.88,13.38,13.38,4000,1.83869285112947,1.85607685626743,1.78921529804454,1.78921529804454,29912.5544357312,0.0,1.0
1992-10-07,14.0,14.0,13.88,13.88,3000,1.87212363024092,1.87212363024092,1.85607685626743,1.85607685626743,22434.4158267983,0.0,1.0
1992-10-08,13.88,13.88,13.88,13.88,1200,1.85607685626743,1.85607685626743,1.85607685626743,1.85607685626743,8973.76633071931,0.0,1.0
1992-10-09,14.0,14.0,14.0,14.0,1000,1.87212363024092,1.87212363024092,1.87212363024092,1.87212363024092,7478.13860893277,0.0,1.0
1992-10-12,14.0,14.0,13.88,13.88,2300,1.87212363024092,1.87212363024092,1.85607685626743,1.85607685626743,17199.7188005454,0.0,1.0
1992-10-13,14.5,14.5,14.13,14.13,2100,1.93898518846381,1.93898518846381,1.88950763537887,1.88950763537887,15704.0910787588,0.0,1.0
1992-10-14,14.25,14.75,14.25,14.63,4300,1.90555440935236,1.97241596757525,1.90555440935236,1.95636919360176,32155.996018411,0.0,1.0
1992-10-15,14.25,14.5,14.0,14.5,3800,1.90555440935236,1.93898518846381,1.87212363024092,1.93898518846381,28416.9267139446,0.0,1.0
1992-10-16,14.25,14.25,14.25,14.25,100,1.90555440935236,1.90555440935236,1.90555440935236,1.90555440935236,747.813860893279,0.0,1.0
1992-10-19,14.38,14.38,14.38,14.38,200,1.92293841449031,1.92293841449031,1.92293841449031,1.92293841449031,1495.62772178656,0.0,1.0
1992-10-20,14.25,14.25,14.0,14.13,1000,1.90555440935236,1.90555440935236,1.87212363024092,1.88950763537887,7478.13860893279,0.0,1.0
1992-10-21,14.13,14.13,14.13,14.13,200,1.88950763537887,1.88950763537887,1.88950763537887,1.88950763537887,1495.62772178656,0.0,1.0
1992-10-22,14.25,14.38,14.0,14.0,2200,1.90555440935236,1.92293841449031,1.87212363024092,1.87212363024092,16451.9049396521,0.0,1.0
1992-10-23,14.0,14.0,13.88,14.0,2500,1.87212363024092,1.87212363024092,1.85607685626743,1.87212363024092,18695.3465223319,0.0,1.0
1992-10-26,14.13,14.38,14.0,14.0,2300,1.88950763537887,1.92293841449031,1.87212363024092,1.87212363024092,17199.7188005454,0.0,1.0
1992-10-27,14.38,14.38,14.0,14.0,900,1.92293841449031,1.92293841449031,1.87212363024092,1.87212363024092,6730.32474803951,0.0,1.0
1992-10-28,14.38,14.38,14.38,14.38,400,1.92293841449031,1.92293841449031,1.92293841449031,1.92293841449031,2991.25544357312,0.0,1.0
1992-10-29,14.38,14.38,14.13,14.13,1800,1.92293841449031,1.92293841449031,1.88950763537887,1.88950763537887,13460.649496079,0.0,1.0
1992-10-30,14.63,14.63,14.25,14.25,1700,1.95636919360176,1.95636919360176,1.90555440935236,1.90555440935236,12712.8356351857,0.0,1.0
1992-11-02,14.62,14.62,14.62,14.62,0,1.9550319624373,1.9550319624373,1.9550319624373,1.9550319624373,0,0.0,1.0
1992-11-03,14.38,14.38,14.38,14.38,300,1.92293841449031,1.92293841449031,1.92293841449031,1.92293841449031,2243.44158267984,0.0,1.0
1992-11-04,14.38,14.38,14.38,14.38,0,1.92293841449031,1.92293841449031,1.92293841449031,1.92293841449031,0,0.0,1.0
1992-11-05,14.25,14.25,14.25,14.25,500,1.90555440935236,1.90555440935236,1.90555440935236,1.90555440935236,3739.06930446639,0.0,1.0
1992-11-06,14.25,14.25,14.25,14.25,0,1.90555440935236,1.90555440935236,1.90555440935236,1.90555440935236,0,0.0,1.0
1992-11-09,14.38,14.38,14.38,14.38,200,1.92293841449031,1.92293841449031,1.92293841449031,1.92293841449031,1495.62772178656,0.0,1.0
1992-11-10,14.25,14.25,14.25,14.25,800,1.90555440935236,1.90555440935236,1.90555440935236,1.90555440935236,5982.51088714623,0.0,1.0
1992-11-11,14.25,14.25,14.25,14.25,1100,1.90555440935236,1.90555440935236,1.90555440935236,1.90555440935236,8225.95246982607,0.0,1.0
1992-11-12,14.25,14.25,14.25,14.25,100,1.90555440935236,1.90555440935236,1.90555440935236,1.90555440935236,747.813860893279,0.0,1.0
1992-11-13,14.5,14.5,14.5,14.5,100,1.93898518846381,1.93898518846381,1.93898518846381,1.93898518846381,747.813860893277,0.0,1.0
1992-11-16,14.75,14.75,14.38,14.38,1000,1.97241596757525,1.97241596757525,1.92293841449031,1.92293841449031,7478.13860893279,0.0,1.0
1992-11-17,14.88,14.88,14.63,14.88,600,1.9897999727132,1.9897999727132,1.95636919360176,1.9897999727132,4486.88316535968,0.0,1.0
1992-11-18,14.63,14.88,14.63,14.75,900,1.95636919360176,1.9897999727132,1.95636919360176,1.97241596757525,6730.3247480395,0.0,1.0
1992-11-19,14.75,14.75,14.75,14.75,300,1.97241596757525,1.97241596757525,1.97241596757525,1.97241596757525,2243.44158267984,0.0,1.0
1992-11-20,14.75,14.75,14.5,14.5,800,1.97241596757525,1.97241596757525,1.93898518846381,1.93898518846381,5982.51088714623,0.0,1.0
1992-11-23,14.75,14.75,14.75,14.75,0,1.97241596757525,1.97241596757525,1.97241596757525,1.97241596757525,0,0.0,1.0
1992-11-24,14.75,14.75,14.75,14.75,1800,1.97241596757525,1.97241596757525,1.97241596757525,1.97241596757525,13460.649496079,0.0,1.0
1992-11-25,14.75,14.75,14.75,14.75,0,1.97241596757525,1.97241596757525,1.97241596757525,1.97241596757525,0,0.0,1.0
1992-11-27,14.5,14.5,14.5,14.5,0,1.93898518846381,1.93898518846381,1.93898518846381,1.93898518846381,0,0.0,1.0
1992-11-30,15.0,15.0,14.5,14.5,2400,2.0058467466867,2.0058467466867,1.93898518846381,1.93898518846381,17947.5326614386,0.0,1.0
1992-12-01,15.0,15.0,15.0,15.0,0,2.0058467466867,2.0058467466867,2.0058467466867,2.0058467466867,0,0.0,1.0
1992-12-02,15.13,15.13,15.13,15.13,200,2.02323075182465,2.02323075182465,2.02323075182465,2.02323075182465,1495.62772178655,0.0,1.0
1992-12-03,15.38,15.38,15.38,15.38,1000,2.05666153093609,2.05666153093609,2.05666153093609,2.05666153093609,7478.13860893279,0.0,1.0
1992-12-04,15.5,15.5,15.5,15.5,300,2.07270830490959,2.07270830490959,2.07270830490959,2.07270830490959,2243.44158267983,0.0,1.0
1992-12-07,15.5,15.5,15.5,15.5,0,2.07270830490959,2.07270830490959,2.07270830490959,2.07270830490959,0,0.0,1.0
1992-12-08,15.5,15.5,15.5,15.5,0,2.07270830490959,2.07270830490959,2.07270830490959,2.07270830490959,0,0.0,1.0
1992-12-09,15.25,15.38,15.25,15.38,1700,2.03927752579814,2.05666153093609,2.03927752579814,2.05666153093609,12712.8356351857,0.0,1.0
1992-12-10,15.25,15.25,15.25,15.25,0,2.03927752579814,2.03927752579814,2.03927752579814,2.03927752579814,0,0.0,1.0
1992-12-11,15.38,15.5,15.13,15.5,2200,2.05666153093609,2.07270830490959,2.02323075182465,2.07270830490959,16451.9049396521,0.0,1.0
1992-12-14,15.38,15.38,15.38,15.38,100,2.05666153093609,2.05666153093609,2.05666153093609,2.05666153093609,747.813860893279,0.0,1.0
1992-12-15,15.25,15.63,15.25,15.5,2800,2.03927752579814,2.09009231004754,2.03927752579814,2.07270830490959,20938.7881050118,0.0,1.0
1992-12-16,15.0,15.38,15.0,15.38,5300,2.0058467466867,2.05666153093609,2.0058467466867,2.05666153093609,39634.1346273437,0.0,1.0
1992-12-17,15.0,15.25,14.88,15.25,1700,2.0058467466867,2.03927752579814,1.9897999727132,2.03927752579814,12712.8356351857,0.0,1.0
1992-12-18,15.25,15.25,15.25,15.25,1000,2.03927752579814,2.03927752579814,2.03927752579814,2.03927752579814,7478.13860893279,0.0,1.0
1992-12-21,15.13,15.13,14.88,15.0,1700,2.02323075182465,2.02323075182465,1.9897999727132,2.0058467466867,12712.8356351857,0.0,1.0
1992-12-22,15.13,15.25,15.0,15.25,1000,2.02323075182465,2.03927752579814,2.0058467466867,2.03927752579814,7478.13860893278,0.0,1.0
1992-12-23,15.25,15.38,15.25,15.25,600,2.03927752579814,2.05666153093609,2.03927752579814,2.03927752579814,4486.88316535967,0.0,1.0
1992-12-24,15.38,15.38,15.25,15.25,800,2.05666153093609,2.05666153093609,2.03927752579814,2.03927752579814,5982.51088714623,0.0,1.0
1992-12-28,15.38,15.38,15.38,15.38,0,2.05666153093609,2.05666153093609,2.05666153093609,2.05666153093609,0,0.0,1.0
1992-12-29,15.38,15.38,15.38,15.38,100,2.05666153093609,2.05666153093609,2.05666153093609,2.05666153093609,747.813860893279,0.0,1.0
1992-12-30,15.5,15.5,15.38,15.38,1100,2.07270830490959,2.07270830490959,2.05666153093609,2.05666153093609,8225.95246982605,0.0,1.0
1992-12-31,15.38,15.38,15.38,15.38,100,2.05666153093609,2.05666153093609,2.05666153093609,2.05666153093609,747.813860893279,0.0,1.0
1993-01-04,15.63,15.63,15.38,15.5,1500,2.09009231004754,2.09009231004754,2.05666153093609,2.07270830490959,11217.2079133992,0.0,1.0
1993-01-05,15.75,15.75,15.63,15.75,1500,2.10613908402103,2.10613908402103,2.09009231004754,2.10613908402103,11217.2079133992,0.0,1.0
1993-01-06,15.88,15.88,15.88,15.88,200,2.12352308915898,2.12352308915898,2.12352308915898,2.12352308915898,1495.62772178656,0.0,1.0
1993-01-07,16.25,16.25,16.0,16.0,1500,2.17300064224392,2.17300064224392,2.13956986313248,2.13956986313248,11217.2079133992,0.0,1.0
1993-01-08,16.0,16.0,16.0,16.0,600,2.13956986313248,2.13956986313248,2.13956986313248,2.13956986313248,4486.88316535966,0.0,1.0
1993-01-11,15.88,16.25,15.88,16.25,17300,2.12352308915898,2.17300064224392,2.12352308915898,2.17300064224392,129371.797934537,0.0,1.0
1993-01-12,15.88,15.88,15.75,15.75,900,2.12352308915898,2.12352308915898,2.10613908402103,2.10613908402103,6730.32474803951,0.0,1.0
1993-01-13,15.75,15.75,15.0,15.0,100300,2.10613908402103,2.10613908402103,2.0058467466867,2.0058467466867,750057.302475959,0.0,1.0
1993-01-14,15.75,15.75,15.75,15.75,0,2.10613908402103,2.10613908402103,2.10613908402103,2.10613908402103,0,0.0,1.0
1993-01-15,16.38,16.38,16.0,16.0,2500,2.19038464738187,2.19038464738187,2.13956986313248,2.13956986313248,18695.346522332,0.0,1.0
1993-01-18,16.5,16.63,16.5,16.5,700,2.20643142135537,2.22381542649332,2.20643142135537,2.20643142135537,5234.69702625294,0.0,1.0
1993-01-19,16.63,16.63,16.63,16.63,400,2.22381542649332,2.22381542649332,2.22381542649332,2.22381542649332,2991.25544357311,0.0,1.0
1993-01-20,16.63,16.63,16.63,16.63,100,2.22381542649332,2.22381542649332,2.22381542649332,2.22381542649332,747.813860893277,0.0,1.0
1993-01-21,16.63,16.63,16.38,16.63,1600,2.22381542649332,2.22381542649332,2.19038464738187,2.22381542649332,11965.0217742924,0.0,1.0
1993-01-22,16.25,16.5,16.25,16.5,2400,2.17300064224392,2.20643142135537,2.17300064224392,2.20643142135537,17947.5326614387,0.0,1.0
1993-01-25,16.0,16.13,16.0,16.13,1200,2.13956986313248,2.15695386827043,2.13956986313248,2.15695386827043,8973.76633071932,0.0,1.0
1993-01-26,16.13,16.13,16.13,16.13,100,2.15695386827043,2.15695386827043,2.15695386827043,2.15695386827043,747.813860893277,0.0,1.0
1993-01-27,16.12,16.12,16.12,16.12,0,2.15561663710597,2.15561663710597,2.15561663710597,2.15561663710597,0,0.0,1.0
1993-01-28,16.38,16.38,16.25,16.25,500,2.19038464738187,2.19038464738187,2.17300064224392,2.17300064224392,3739.06930446639,0.0,1.0
1993-01-29,16.5,16.5,16.5,16.5,500,2.20643142135537,2.20643142135537,2.20643142135537,2.20643142135537,3739.06930446638,0.0,1.0
1993-02-01,16.5,16.5,16.5,16.5,100,2.20643142135537,2.20643142135537,2.20643142135537,2.20643142135537,747.813860893277,0.0,1.0
1993-02-02,16.5,16.5,16.5,16.5,0,2.20643142135537,2.20643142135537,2.20643142135537,2.20643142135537,0,0.0,1.0
1993-02-03,16.5,16.5,16.5,16.5,0,2.20643142135537,2.20643142135537,2.20643142135537,2.20643142135537,0,0.0,1.0
1993-02-04,16.88,16.88,16.5,16.5,1300,2.25724620560476,2.25724620560476,2.20643142135537,2.20643142135537,9721.58019161263,0.0,1.0
1993-02-05,16.25,16.63,16.25,16.63,5800,2.17300064224392,2.22381542649332,2.17300064224392,2.22381542649332,43373.2039318102,0.0,1.0
1993-02-08,16.25,16.25,16.25,16.25,0,2.17300064224392,2.17300064224392,2.17300064224392,2.17300064224392,0,0.0,1.0
1993-02-09,16.25,16.25,16.0,16.13,3000,2.17300064224392,2.17300064224392,2.13956986313248,2.15695386827043,22434.4158267984,0.0,1.0
1993-02-10,16.25,16.25,16.0,16.25,2500,2.17300064224392,2.17300064224392,2.13956986313248,2.17300064224392,18695.346522332,0.0,1.0
1993-02-11,16.75,16.75,16.38,16.38,3500,2.23986220046681,2.23986220046681,2.19038464738187,2.19038464738187,26173.4851312648,0.0,1.0
1993-02-12,16.88,16.88,16.88,16.88,700,2.25724620560476,2.25724620560476,2.25724620560476,2.25724620560476,5234.69702625295,0.0,1.0
1993-02-16,17.5,17.5,17.0,17.0,2900,2.34015453780115,2.34015453780115,2.27329297957826,2.27329297957826,21686.601965905,0.0,1.0
1993-02-17,17.88,18.0,17.5,17.5,3100,2.39096932205054,2.40701609602404,2.34015453780115,2.34015453780115,23182.2296876916,0.0,1.0
1993-02-18,18.5,18.63,18.0,18.0,3200,2.47387765424693,2.49126165938488,2.40701609602404,2.40701609602404,23930.0435485849,0.0,1.0
1993-02-19,18.63,18.75,18.5,18.75,4200,2.49126165938488,2.50730843335837,2.47387765424693,2.50730843335837,31408.1821575176,0.0,1.0
1993-02-22,18.25,18.38,18.25,18.38,2000,2.44044687513548,2.45783088027343,2.44044687513548,2.45783088027343,14956.2772178656,0.0,1.0
1993-02-23,18.38,18.5,18.25,18.5,1300,2.45783088027343,2.47387765424693,2.44044687513548,2.47387765424693,9721.58019161262,0.0,1.0
1993-02-24,18.38,18.38,18.38,18.38,800,2.45783088027343,2.45783088027343,2.45783088027343,2.45783088027343,5982.51088714623,0.0,1.0
1993-02-25,18.5,18.5,18.5,18.5,3000,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,22434.4158267983,0.0,1.0
1993-02-26,18.5,18.5,18.5,18.5,0,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,0,0.0,1.0
1993-03-01,18.5,18.5,18.5,18.5,200,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,1495.62772178655,0.0,1.0
1993-03-02,18.5,18.5,18.5,18.5,0,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,0,0.0,1.0
1993-03-03,18.25,18.25,18.25,18.25,100,2.44044687513548,2.44044687513548,2.44044687513548,2.44044687513548,747.813860893279,0.0,1.0
1993-03-04,18.25,18.25,18.25,18.25,200,2.44044687513548,2.44044687513548,2.44044687513548,2.44044687513548,1495.62772178656,0.0,1.0
1993-03-05,18.13,18.13,18.13,18.13,300,2.42440010116199,2.42440010116199,2.42440010116199,2.42440010116199,2243.44158267983,0.0,1.0
1993-03-08,18.63,18.63,18.38,18.38,700,2.49126165938488,2.49126165938488,2.45783088027343,2.45783088027343,5234.69702625294,0.0,1.0
1993-03-09,18.38,18.63,18.38,18.63,1500,2.45783088027343,2.49126165938488,2.45783088027343,2.49126165938488,11217.2079133992,0.0,1.0
1993-03-10,18.75,18.75,18.63,18.63,1000,2.50730843335837,2.50730843335837,2.49126165938488,2.49126165938488,7478.13860893278,0.0,1.0
1993-03-11,19.13,19.13,18.88,18.88,1300,2.55812321760777,2.55812321760777,2.52469243849632,2.52469243849632,9721.58019161261,0.0,1.0
1993-03-12,19.0,19.0,19.0,19.0,200,2.54073921246982,2.54073921246982,2.54073921246982,2.54073921246982,1495.62772178655,0.0,1.0
1993-03-15,19.13,19.13,19.13,19.13,400,2.55812321760777,2.55812321760777,2.55812321760777,2.55812321760777,2991.25544357311,0.0,1.0
1993-03-16,19.13,19.25,19.13,19.25,1400,2.55812321760777,2.57416999158126,2.55812321760777,2.57416999158126,10469.3940525059,0.0,1.0
1993-03-17,19.12,19.12,19.12,19.12,0,2.55678598644331,2.55678598644331,2.55678598644331,2.55678598644331,0,0.0,1.0
1993-03-18,19.12,19.12,19.12,19.12,0,2.55678598644331,2.55678598644331,2.55678598644331,2.55678598644331,0,0.0,1.0
1993-03-19,19.13,19.13,19.13,19.13,500,2.55812321760777,2.55812321760777,2.55812321760777,2.55812321760777,3739.06930446639,0.0,1.0
1993-03-22,19.0,19.0,19.0,19.0,700,2.54073921246982,2.54073921246982,2.54073921246982,2.54073921246982,5234.69702625294,0.0,1.0
1993-03-23,19.0,19.0,19.0,19.0,0,2.54073921246982,2.54073921246982,2.54073921246982,2.54073921246982,0,0.0,1.0
1993-03-24,18.75,18.88,18.75,18.75,1000,2.50730843335837,2.52469243849632,2.50730843335837,2.50730843335837,7478.13860893278,0.0,1.0
1993-03-25,18.5,18.63,18.5,18.63,1000,2.47387765424693,2.49126165938488,2.47387765424693,2.49126165938488,7478.13860893277,0.0,1.0
1993-03-26,18.5,18.75,18.38,18.75,6500,2.47387765424693,2.50730843335837,2.45783088027343,2.50730843335837,48607.900958063,0.0,1.0
1993-03-29,18.5,18.5,18.5,18.5,0,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,0,0.0,1.0
1993-03-30,18.5,18.5,18.5,18.5,500,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,3739.06930446639,0.0,1.0
1993-03-31,18.5,18.5,18.5,18.5,200,2.47387765424693,2.47387765424693,2.47387765424693,2.47387765424693,1495.62772178655,0.0,1.0
1993-04-01,17.0,17.0,15.25,15.75,770300,2.27329297957826,2.27329297957826,2.03927752579814,2.10613908402103,5760410.17046091,0.0,1.0
1993-04-02,16.88,17.25,16.75,17.25,234900,2.25724620560476,2.3067237586897,2.23986220046681,2.3067237586897,1756614.75923831,0.0,1.0
1993-04-05,17.25,17.25,16.75,16.75,53600,2.3067237586897,2.3067237586897,2.23986220046681,2.23986220046681,400828.229438797,0.0,1.0
1993-04-06,16.75,17.25,16.75,16.75,53000,2.23986220046681,2.3067237586897,2.23986220046681,2.23986220046681,396341.346273438,0.0,1.0
1993-04-07,16.75,17.25,16.75,16.75,23300,2.23986220046681,2.3067237586897,2.23986220046681,2.23986220046681,174240.629588134,0.0,1.0
1993-04-08,16.75,17.25,16.75,17.25,50600,2.23986220046681,2.3067237586897,2.23986220046681,2.3067237586897,378393.813611999,0.0,1.0
1993-04-12,16.75,17.25,16.75,17.25,35900,2.23986220046681,2.3067237586897,2.23986220046681,2.3067237586897,268465.176060687,0.0,1.0
1993-04-13,17.0,17.25,16.75,16.75,5300,2.27329297957826,2.3067237586897,2.23986220046681,2.23986220046681,39634.1346273437,0.0,1.0
1993-04-14,16.75,17.25,16.75,16.75,39800,2.23986220046681,2.3067237586897,2.23986220046681,2.23986220046681,297629.916635525,0.0,1.0
1993-04-15,17.0,17.25,16.75,17.25,24700,2.27329297957826,2.3067237586897,2.23986220046681,2.3067237586897,184710.023640639,0.0,1.0
1993-04-16,16.88,17.25,16.75,16.75,65300,2.25724620560476,2.3067237586897,2.23986220046681,2.23986220046681,488322.451163311,0.0,1.0
1993-04-19,17.0,17.25,16.75,16.88,16700,2.27329297957826,2.3067237586897,2.23986220046681,2.25724620560476,124884.914769177,0.0,1.0
1993-04-20,16.88,17.25,16.75,16.88,12600,2.25724620560476,2.3067237586897,2.23986220046681,2.25724620560476,94224.5464725531,0.0,1.0
1993-04-21,16.75,17.25,16.75,17.25,6300,2.23986220046681,2.3067237586897,2.23986220046681,2.3067237586897,47112.2732362766,0.0,1.0
1993-04-22,17.25,17.25,16.75,16.75,59000,2.3067237586897,2.3067237586897,2.23986220046681,2.23986220046681,441210.177927034,0.0,1.0
1993-04-23,17.25,17.25,16.75,17.25,3800,2.3067237586897,2.3067237586897,2.23986220046681,2.3067237586897,28416.9267139446,0.0,1.0
1993-04-26,16.75,17.0,16.75,16.75,117300,2.23986220046681,2.27329297957826,2.23986220046681,2.23986220046681,877185.658827816,0.0,1.0
1993-04-27,16.75,17.25,16.75,16.75,38000,2.23986220046681,2.3067237586897,2.23986220046681,2.23986220046681,284169.267139446,0.0,1.0
1993-04-28,16.5,16.5,16.5,16.5,1900,2.20643142135537,2.20643142135537,2.20643142135537,2.20643142135537,14208.4633569723,0.0,1.0
1993-04-29,16.5,16.5,16.5,16.5,18600,2.20643142135537,2.20643142135537,2.20643142135537,2.20643142135537,139093.37812615,0.0,1.0
1993-04-30,17.0,17.0,16.5,17.0,10300,2.27329297957826,2.27329297957826,2.20643142135537,2.27329297957826,77024.8276720075,0.0,1.0
1993-05-03,16.5,16.75,16.5,16.5,19600,2.20643142135537,2.23986220046681,2.20643142135537,2.20643142135537,146571.516735082,0.0,1.0
1993-05-04,16.38,16.5,16.38,16.5,65800,2.19038464738187,2.20643142135537,2.19038464738187,2.20643142135537,492061.520467778,0.0,1.0
1993-05-05,16.5,16.63,16.5,16.5,4000,2.20643142135537,2.22381542649332,2.20643142135537,2.20643142135537,29912.5544357311,0.0,1.0
1993-05-06,17.0,17.0,16.38,16.5,108600,2.27329297957826,2.27329297957826,2.19038464738187,2.20643142135537,812125.852930099,0.0,1.0
1993-05-07,16.5,17.0,16.5,16.5,9000,2.20643142135537,2.27329297957826,2.20643142135537,2.20643142135537,67303.2474803949,0.0,1.0
1993-05-10,16.75,17.25,16.75,17.25,5400,2.23986220046681,2.3067237586897,2.23986220046681,2.3067237586897,40381.948488237,0.0,1.0
1993-05-11,16.75,16.75,16.75,16.75,1000,2.23986220046681,2.23986220046681,2.23986220046681,2.23986220046681,7478.13860893279,0.0,1.0
1993-05-12,16.25,17.5,16.25,16.75,20800,2.17300064224392,2.34015453780115,2.17300064224392,2.23986220046681,155545.283065802,0.0,1.0
1993-05-13,16.75,16.75,16.0,16.25,25000,2.23986220046681,2.23986220046681,2.13956986313248,2.17300064224392,186953.46522332,0.0,1.0
1993-05-14,16.0,16.75,16.0,16.0,4900,2.13956986313248,2.23986220046681,2.13956986313248,2.13956986313248,36642.8791837706,0.0,1.0
1993-05-17,16.0,16.0,16.0,16.0,4200,2.13956986313248,2.13956986313248,2.13956986313248,2.13956986313248,31408.1821575176,0.0,1.0
1993-05-18,15.5,16.0,15.5,16.0,16000,2.07270830490959,2.13956986313248,2.07270830490959,2.13956986313248,119650.217742924,0.0,1.0
1993-05-19,15.5,15.5,15.5,15.5,8100,2.07270830490959,2.07270830490959,2.07270830490959,2.07270830490959,60572.9227323554,0.0,1.0
1993-05-20,15.5,15.5,15.5,15.5,0,2.07270830490959,2.07270830490959,2.07270830490959,2.07270830490959,0,0.0,1.0
1993-05-21,15.5,16.0,15.5,16.0,1700,2.07270830490959,2.13956986313248,2.07270830490959,2.13956986313248,12712.8356351857,0.0,1.0
1993-05-24,15.5,15.5,15.5,15.5,1100,2.07270830490959,2.07270830490959,2.07270830490959,2.07270830490959,8225.95246982605,0.0,1.0
1993-05-25,15.63,16.0,15.63,16.0,2000,2.09009231004754,2.13956986313248,2.09009231004754,2.13956986313248,14956.2772178656,0.0,1.0
1993-05-26,16.0,16.0,15.5,15.5,1200,2.13956986313248,2.13956986313248,2.07270830490959,2.07270830490959,8973.76633071932,0.0,1.0
1993-05-27,15.75,15.88,15.5,15.88,13000,2.10613908402103,2.12352308915898,2.07270830490959,2.12352308915898,97215.8019161262,0.0,1.0
1993-05-28,15.5,15.75,15.5,15.5,10900,2.07270830490959,2.10613908402103,2.07270830490959,2.07270830490959,81511.7108373672,0.0,1.0
1993-06-01,15.63,15.75,15.5,15.5,7600,2.09009231004754,2.10613908402103,2.07270830490959,2.07270830490959,56833.8534278891,0.0,1.0
1993-06-02,14.75,16.0,14.75,15.63,28700,1.97241596757525,2.13956986313248,1.97241596757525,2.09009231004754,214622.578076371,0.0,1.0
1993-06-03,14.75,15.5,14.75,15.0,20000,1.97241596757525,2.07270830490959,1.97241596757525,2.0058467466867,149562.772178656,0.0,1.0
1993-06-04,14.75,14.75,14.75,14.75,4400,1.97241596757525,1.97241596757525,1.97241596757525,1.97241596757525,32903.8098793043,0.0,1.0
1993-06-07,14.75,14.75,14.75,14.75,0,1.97241596757525,1.97241596757525,1.97241596757525,1.97241596757525,0,0.0,1.0
1993-06-08,15.5,15.5,14.75,14.75,68600,2.07270830490959,2.07270830490959,1.97241596757525,1.97241596757525,513000.308572788,0.0,1.0
1993-06-09,15.5,15.5,14.75,15.25,148900,2.07270830490959,2.07270830490959,1.97241596757525,2.03927752579814,1113494.83887009,0.0,1.0
1993-06-10,15.63,15.75,15.13,15.25,34500,2.09009231004754,2.10613908402103,2.02323075182465,2.03927752579814,257995.782008181,0.0,1.0
1993-06-11,15.25,15.25,15.25,15.25,900,2.03927752579814,2.03927752579814,2.03927752579814,2.03927752579814,6730.32474803951,0.0,1.0
1993-06-14,15.25,15.25,15.25,15.25,500,2.03927752579814,2.03927752579814,2.03927752579814,2.03927752579814,3739.06930446639,0.0,1.0
1993-06-15,16.25,16.25,15.5,15.5,10900,2.17300064224392,2.17300064224392,2.07270830490959,2.07270830490959,81511.7108373674,0.0,1.0
1993-06-16,15.75,16.25,15.75,16.25,12100,2.10613908402103,2.17300064224392,2.10613908402103,2.17300064224392,90485.4771680867,0.0,1.0
1993-06-17,15.75,16.0,15.75,16.0,4200,2.10613908402103,2.13956986313248,2.10613908402103,2.13956986313248,31408.1821575177,0.0,1.0
1993-06-18,15.75,15.75,15.75,15.75,0,2.10613908402103,2.10613908402103,2.10613908402103,2.10613908402103,0,0.0,1.0
1993-06-21,16.25,16.25,16.25,16.25,600,2.17300064224392,2.17300064224392,2.17300064224392,2.17300064224392,4486.88316535967,0.0,1.0
1993-06-22,15.75,16.25,15.75,15.75,7000,2.10613908402103,2.17300064224392,2.10613908402103,2.10613908402103,52346.9702625295,0.0,1.0
1993-06-23,15.75,16.25,15.75,16.25,5400,2.10613908402103,2.17300064224392,2.10613908402103,2.17300064224392,40381.9484882371,0.0,1.0
1993-06-24,16.25,16.25,16.25,16.25,2000,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,14910.3990668905,0.05,1.0
1993-06-25,16.25,16.25,16.25,16.25,0,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,0,0.0,1.0
1993-06-28,15.88,15.88,15.75,15.88,1500,2.1300570063564,2.1300570063564,2.11261951197187,2.1300570063564,11182.7993001679,0.0,1.0
1993-06-29,15.75,16.25,15.75,16.25,2100,2.11261951197187,2.17968679806621,2.11261951197187,2.17968679806621,15655.919020235,0.0,1.0
1993-06-30,15.75,15.75,15.75,15.75,3500,2.11261951197187,2.11261951197187,2.11261951197187,2.11261951197187,26093.1983670584,0.0,1.0
1993-07-01,16.25,16.25,15.88,15.88,7300,2.17968679806621,2.17968679806621,2.1300570063564,2.1300570063564,54422.9565941504,0.0,1.0
1993-07-02,16.25,16.25,15.88,16.25,13600,2.17968679806621,2.17968679806621,2.1300570063564,2.17968679806621,101390.713654856,0.0,1.0
1993-07-06,16.25,16.25,16.25,16.25,600,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,4473.11972006716,0.0,1.0
1993-07-07,16.25,16.38,16.0,16.25,21100,2.17968679806621,2.19712429245074,2.14615315501904,2.17968679806621,157304.710155695,0.0,1.0
1993-07-08,16.0,16.5,16.0,16.25,6700,2.14615315501904,2.21322044111339,2.14615315501904,2.17968679806621,49949.8368740832,0.0,1.0
1993-07-09,16.5,16.5,16.0,16.0,33200,2.21322044111339,2.21322044111339,2.14615315501904,2.14615315501904,247512.624510382,0.0,1.0
1993-07-12,16.25,16.5,16.0,16.13,96400,2.17968679806621,2.21322044111339,2.14615315501904,2.16359064940357,718681.235024123,0.0,1.0
1993-07-13,16.38,16.5,16.0,16.5,17800,2.19712429245074,2.21322044111339,2.14615315501904,2.21322044111339,132702.551695326,0.0,1.0
1993-07-14,16.38,16.5,16.0,16.5,43100,2.19712429245074,2.21322044111339,2.14615315501904,2.21322044111339,321319.099891491,0.0,1.0
1993-07-15,16.38,16.5,16.13,16.25,9200,2.19712429245074,2.21322044111339,2.16359064940357,2.17968679806621,68587.8357076964,0.0,1.0
1993-07-16,16.25,16.5,16.0,16.5,11200,2.17968679806621,2.21322044111339,2.14615315501904,2.21322044111339,83498.2347745869,0.0,1.0
1993-07-19,16.13,16.13,16.0,16.0,5000,2.16359064940357,2.16359064940357,2.14615315501904,2.14615315501904,37275.9976672262,0.0,1.0
1993-07-20,16.5,16.5,16.0,16.0,5100,2.21322044111339,2.21322044111339,2.14615315501904,2.14615315501904,38021.5176205707,0.0,1.0
1993-07-21,16.38,16.38,16.0,16.0,39900,2.19712429245074,2.19712429245074,2.14615315501904,2.14615315501904,297462.461384466,0.0,1.0
1993-07-22,16.0,16.25,16.0,16.0,15100,2.14615315501904,2.17968679806621,2.14615315501904,2.14615315501904,112573.512955023,0.0,1.0
1993-07-23,16.0,16.38,16.0,16.13,29800,2.14615315501904,2.19712429245074,2.14615315501904,2.16359064940357,222164.946096669,0.0,1.0
1993-07-26,16.0,16.38,16.0,16.38,9500,2.14615315501904,2.19712429245074,2.14615315501904,2.19712429245074,70824.3955677299,0.0,1.0
1993-07-27,16.38,16.5,16.38,16.5,10200,2.19712429245074,2.21322044111339,2.19712429245074,2.21322044111339,76043.0352411416,0.0,1.0
1993-07-28,16.38,16.38,16.0,16.0,7800,2.19712429245074,2.19712429245074,2.14615315501904,2.14615315501904,58150.556360873,0.0,1.0
1993-07-29,16.0,16.38,16.0,16.13,35900,2.14615315501904,2.19712429245074,2.14615315501904,2.16359064940357,267641.663250685,0.0,1.0
1993-07-30,16.25,16.25,16.0,16.0,9700,2.17968679806621,2.17968679806621,2.14615315501904,2.14615315501904,72315.435474419,0.0,1.0
1993-08-02,16.25,16.25,16.25,16.25,0,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,0,0.0,1.0
1993-08-03,16.25,16.25,16.25,16.25,0,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,0,0.0,1.0
1993-08-04,16.0,16.0,16.0,16.0,500,2.14615315501904,2.14615315501904,2.14615315501904,2.14615315501904,3727.59976672263,0.0,1.0
1993-08-05,16.5,16.5,16.25,16.5,12500,2.21322044111339,2.21322044111339,2.17968679806621,2.21322044111339,93189.9941680654,0.0,1.0
1993-08-06,16.25,16.25,16.25,16.25,3500,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,26093.1983670584,0.0,1.0
1993-08-09,16.25,16.25,16.25,16.25,0,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,0,0.0,1.0
1993-08-10,16.13,16.13,16.0,16.0,3900,2.16359064940357,2.16359064940357,2.14615315501904,2.14615315501904,29075.2781804365,0.0,1.0
1993-08-11,16.25,16.25,16.0,16.0,1200,2.17968679806621,2.17968679806621,2.14615315501904,2.14615315501904,8946.23944013431,0.0,1.0
1993-08-12,16.25,16.25,16.0,16.0,0,2.17968679806621,2.17968679806621,2.14615315501904,2.14615315501904,0,0.0,1.0
1993-08-13,16.38,16.38,16.25,16.38,2900,2.19712429245074,2.19712429245074,2.17968679806621,2.19712429245074,21620.0786469912,0.0,1.0
1993-08-16,16.0,16.0,16.0,16.0,11500,2.14615315501904,2.14615315501904,2.14615315501904,2.14615315501904,85734.7946346204,0.0,1.0
1993-08-17,16.0,16.0,16.0,16.0,200,2.14615315501904,2.14615315501904,2.14615315501904,2.14615315501904,1491.03990668905,0.0,1.0
1993-08-18,16.25,16.25,16.0,16.25,6500,2.17968679806621,2.17968679806621,2.14615315501904,2.17968679806621,48458.7969673942,0.0,1.0
1993-08-19,16.38,16.75,16.0,16.0,12400,2.19712429245074,2.24675408416056,2.14615315501904,2.14615315501904,92444.4742147212,0.0,1.0
1993-08-20,16.25,16.75,16.25,16.25,8000,2.17968679806621,2.24675408416056,2.17968679806621,2.17968679806621,59641.5962675621,0.0,1.0
1993-08-23,16.5,16.75,16.25,16.25,6800,2.21322044111339,2.24675408416056,2.17968679806621,2.17968679806621,50695.3568274276,0.0,1.0
1993-08-24,16.75,16.75,16.5,16.5,5700,2.24675408416056,2.24675408416056,2.21322044111339,2.21322044111339,42494.6373406379,0.0,1.0
1993-08-25,16.5,16.5,16.5,16.5,300,2.21322044111339,2.21322044111339,2.21322044111339,2.21322044111339,2236.55986003357,0.0,1.0
1993-08-26,16.88,16.88,16.5,16.5,1300,2.26419157854509,2.26419157854509,2.21322044111339,2.21322044111339,9691.75939347881,0.0,1.0
1993-08-27,16.75,16.75,16.5,16.5,31400,2.24675408416056,2.24675408416056,2.21322044111339,2.21322044111339,234093.265350181,0.0,1.0
1993-08-30,16.5,16.5,16.5,16.5,5600,2.21322044111339,2.21322044111339,2.21322044111339,2.21322044111339,41749.1173872933,0.0,1.0
1993-08-31,16.5,17.25,16.5,16.5,16600,2.21322044111339,2.3138213702549,2.21322044111339,2.21322044111339,123756.312255191,0.0,1.0
1993-09-01,16.25,16.75,16.25,16.75,14600,2.17968679806621,2.24675408416056,2.17968679806621,2.24675408416056,108845.913188301,0.0,1.0
1993-09-02,16.25,16.25,16.0,16.0,6000,2.17968679806621,2.17968679806621,2.14615315501904,2.14615315501904,44731.1972006716,0.0,1.0
1993-09-03,16.25,16.25,16.25,16.25,0,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,0,0.0,1.0
1993-09-07,16.25,16.25,16.25,16.25,0,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,0,0.0,1.0
1993-09-08,16.38,16.63,16.25,16.25,28100,2.19712429245074,2.23065793549791,2.17968679806621,2.17968679806621,209491.106889812,0.0,1.0
1993-09-09,16.25,16.25,16.25,16.25,2400,2.17968679806621,2.17968679806621,2.17968679806621,2.17968679806621,17892.4788802686,0.0,1.0
1993-09-10,16.25,16.5,16.25,16.5,13000,2.17968679806621,2.21322044111339,2.17968679806621,2.21322044111339,96917.5939347884,0.0,1.0
1993-09-13,16.5,16.63,16.0,16.25,22800,2.21322044111339,2.23065793549791,2.14615315501904,2.17968679806621,169978.549362551,0.0,1.0
1993-09-14,15.88,16.25,15.63,16.0,10400,2.1300570063564,2.17968679806621,2.09652336330922,2.14615315501904,77534.0751478305,0.0,1.0
1993-09-15,15.5,15.88,15.5,15.5,10300,2.07908586892469,2.1300570063564,2.07908586892469,2.07908586892469,76788.5551944863,0.0,1.0
1993-09-16,15.5,15.5,15.5,15.5,0,2.07908586892469,2.07908586892469,2.07908586892469,2.07908586892469,0,0.0,1.0
1993-09-17,15.5,15.5,15.5,15.5,0,2.07908586892469,2.07908586892469,2.07908586892469,2.07908586892469,0,0.0,1.0
1993-09-20,15.75,16.0,15.75,16.0,3700,2.11261951197187,2.14615315501904,2.11261951197187,2.14615315501904,27584.2382737474,0.0,1.0
1993-09-21,16.0,16.0,15.75,15.75,5600,2.14615315501904,2.14615315501904,2.11261951197187,2.11261951197187,41749.1173872934,0.0,1.0
1993-09-22,15.75,15.75,15.75,15.75,500,2.11261951197187,2.11261951197187,2.11261951197187,2.11261951197187,3727.59976672262,0.0,1.0
1993-09-23,15.75,15.75,15.75,15.75,600,2.11261951197187,2.11261951197187,2.11261951197187,2.11261951197187,4473.11972006715,0.0,1.0
1993-09-24,16.0,16.0,16.0,16.0,3000,2.14615315501904,2.14615315501904,2.14615315501904,2.14615315501904,22365.5986003358,0.0,1.0
1993-09-27,15.88,15.88,15.75,15.75,2500,2.1300570063564,2.1300570063564,2.11261951197187,2.11261951197187,18637.9988336131,0.0,1.0
1993-09-28,15.88,15.88,15.88,15.88,0,2.13676373496583,2.13676373496583,2.13676373496583,2.13676373496583,0,0.05,1.0
1993-09-29,15.88,15.88,15.88,15.88,0,2.13676373496583,2.13676373496583,2.13676373496583,2.13676373496583,0,0.0,1.0
1993-09-30,16.25,16.25,15.5,15.5,2700,2.18654979176289,2.18654979176289,2.08563210906615,2.08563210906615,20065.8590832391,0.0,1.0
1993-10-01,16.25,16.25,15.5,15.5,20400,2.18654979176289,2.18654979176289,2.08563210906615,2.08563210906615,151608.713073362,0.0,1.0
1993-10-04,16.0,16.0,16.0,16.0,22200,2.15291056419731,2.15291056419731,2.15291056419731,2.15291056419731,164985.952462188,0.0,1.0
1993-10-05,16.0,16.0,16.0,16.0,0,2.15291056419731,2.15291056419731,2.15291056419731,2.15291056419731,0,0.0,1.0
1993-10-06,16.0,16.0,16.0,16.0,0,2.15291056419731,2.15291056419731,2.15291056419731,2.15291056419731,0,0.0,1.0
1993-10-07,15.75,16.25,15.75,16.25,1500,2.11927133663173,2.18654979176289,2.11927133663173,2.18654979176289,11147.6994906884,0.0,1.0
1993-10-08,16.5,16.5,15.75,15.75,17200,2.22018901932848,2.22018901932848,2.11927133663173,2.11927133663173,127826.954159893,0.0,1.0
1993-10-11,16.5,16.5,16.5,16.5,0,2.22018901932848,2.22018901932848,2.22018901932848,2.22018901932848,0,0.0,1.0
1993-10-12,16.5,16.5,16.5,16.5,0,2.22018901932848,2.22018901932848,2.22018901932848,2.22018901932848,0,0.0,1.0
1993-10-13,15.75,15.75,15.75,15.75,2700,2.11927133663173,2.11927133663173,2.11927133663173,2.11927133663173,20065.8590832391,0.0,1.0
1993-10-14,16.25,16.25,16.25,16.25,0,2.18654979176289,2.18654979176289,2.18654979176289,2.18654979176289,0,0.0,1.0
1993-10-15,16.5,16.5,16.5,16.5,1200,2.22018901932848,2.22018901932848,2.22018901932848,2.22018901932848,8918.15959255069,0.0,1.0
1993-10-18,16.5,16.5,16.5,16.5,0,2.22018901932848,2.22018901932848,2.22018901932848,2.22018901932848,0,0.0,1.0
1993-10-19,15.75,16.13,15.75,16.13,700,2.11927133663173,2.17040296253141,2.11927133663173,2.17040296253141,5202.25976232124,0.0,1.0
1993-10-20,16.13,16.13,16.13,16.13,100,2.17040296253141,2.17040296253141,2.17040296253141,2.17040296253141,743.179966045893,0.0,1.0
1993-10-21,16.12,16.12,16.12,16.12,0,2.16905739342879,2.16905739342879,2.16905739342879,2.16905739342879,0,0.0,1.0
1993-10-22,16.12,16.12,16.12,16.12,0,2.16905739342879,2.16905739342879,2.16905739342879,2.16905739342879,0,0.0,1.0
1993-10-25,15.75,15.75,15.75,15.75,100,2.11927133663173,2.11927133663173,2.11927133663173,2.11927133663173,743.179966045891,0.0,1.0
1993-10-26,15.75,15.75,15.75,15.75,300,2.11927133663173,2.11927133663173,2.11927133663173,2.11927133663173,2229.53989813767,0.0,1.0
1993-10-27,15.75,16.13,15.75,15.75,4500,2.11927133663173,2.17040296253141,2.11927133663173,2.11927133663173,33443.0984720651,0.0,1.0
1993-10-28,15.75,16.5,15.75,16.5,400,2.11927133663173,2.22018901932848,2.11927133663173,2.22018901932848,2972.71986418357,0.0,1.0
1993-10-29,15.75,15.75,15.75,15.75,0,2.11927133663173,2.11927133663173,2.11927133663173,2.11927133663173,0,0.0,1.0
1993-11-01,15.75,15.75,15.75,15.75,100,2.11927133663173,2.11927133663173,2.11927133663173,2.11927133663173,743.179966045891,0.0,1.0
1993-11-02,16.75,17.0,15.75,15.75,10100,2.25382824689406,2.28746747445964,2.11927133663173,2.11927133663173,75061.1765706351,0.0,1.0
1993-11-03,17.25,17.25,17.25,17.25,100,2.32110670202523,2.32110670202523,2.32110670202523,2.32110670202523,743.179966045891,0.0,1.0
1993-11-04,17.25,17.25,16.5,16.5,4600,2.32110670202523,2.32110670202523,2.22018901932848,2.22018901932848,34186.278438111,0.0,1.0
1993-11-05,16.5,16.5,16.5,16.5,2500,2.22018901932848,2.22018901932848,2.22018901932848,2.22018901932848,18579.4991511473,0.0,1.0
1993-11-08,16.75,17.25,16.5,16.5,14500,2.25382824689406,2.32110670202523,2.22018901932848,2.22018901932848,107761.095076654,0.0,1.0
1993-11-09,17.0,17.0,16.75,16.75,8500,2.28746747445964,2.28746747445964,2.25382824689406,2.25382824689406,63170.2971139009,0.0,1.0
1993-11-10,17.0,17.0,17.0,17.0,0,2.28746747445964,2.28746747445964,2.28746747445964,2.28746747445964,0,0.0,1.0
1993-11-11,16.75,16.75,16.75,16.75,11100,2.25382824689406,2.25382824689406,2.25382824689406,2.25382824689406,82492.976231094,0.0,1.0
1993-11-12,16.75,16.88,16.75,16.75,72200,2.25382824689406,2.27132064522816,2.25382824689406,2.25382824689406,536575.935485134,0.0,1.0
1993-11-15,16.63,16.75,16.63,16.75,15000,2.23768141766258,2.25382824689406,2.23768141766258,2.25382824689406,111476.994906884,0.0,1.0
1993-11-16,16.75,16.75,16.75,16.75,5000,2.25382824689406,2.25382824689406,2.25382824689406,2.25382824689406,37158.9983022946,0.0,1.0
1993-11-17,16.25,16.5,16.25,16.5,20100,2.18654979176289,2.22018901932848,2.18654979176289,2.22018901932848,149379.173175225,0.0,1.0
1993-11-18,16.25,16.38,16.25,16.25,22100,2.18654979176289,2.204042190097,2.18654979176289,2.18654979176289,164242.772496142,0.0,1.0
1993-11-19,16.25,16.25,16.25,16.25,700,2.18654979176289,2.18654979176289,2.18654979176289,2.18654979176289,5202.25976232125,0.0,1.0
1993-11-22,16.0,16.25,16.0,16.0,3900,2.15291056419731,2.18654979176289,2.15291056419731,2.15291056419731,28984.0186757898,0.0,1.0
1993-11-23,16.0,16.0,16.0,16.0,0,2.15291056419731,2.15291056419731,2.15291056419731,2.15291056419731,0,0.0,1.0
1993-11-24,16.0,16.0,16.0,16.0,6000,2.15291056419731,2.15291056419731,2.15291056419731,2.15291056419731,44590.7979627535,0.0,1.0
1993-11-26,16.0,16.0,16.0,16.0,0,2.15291056419731,2.15291056419731,2.15291056419731,2.15291056419731,0,0.0,1.0
1993-11-29,15.88,16.25,15.5,15.5,1000,2.13676373496583,2.18654979176289,2.08563210906615,2.08563210906615,7431.79966045892,0.0,1.0
1993-11-30,15.25,15.75,15.25,15.75,12800,2.05199288150056,2.11927133663173,2.05199288150056,2.11927133663173,95127.0356538743,0.0,1.0
1993-12-01,15.0,15.25,15.0,15.13,13100,2.01835365393498,2.05199288150056,2.01835365393498,2.03584605226908,97356.5755520118,0.0,1.0
1993-12-02,15.0,15.0,15.0,15.0,0,2.01835365393498,2.01835365393498,2.01835365393498,2.01835365393498,0,0.0,1.0
1993-12-03,15.0,15.0,15.0,15.0,0,2.01835365393498,2.01835365393498,2.01835365393498,2.01835365393498,0,0.0,1.0
1993-12-06,15.0,15.0,15.0,15.0,0,2.01835365393498,2.01835365393498,2.01835365393498,2.01835365393498,0,0.0,1.0
1993-12-07,15.75,15.75,15.75,15.75,300,2.11927133663173,2.11927133663173,2.11927133663173,2.11927133663173,2229.53989813767,0.0,1.0
1993-12-08,15.75,15.75,15.0,15.0,9900,2.11927133663173,2.11927133663173,2.01835365393498,2.01835365393498,73574.8166385433,0.0,1.0
1993-12-09,15.75,15.75,15.0,15.0,4300,2.11927133663173,2.11927133663173,2.01835365393498,2.01835365393498,31956.7385399733,0.0,1.0
1993-12-10,14.5,15.25,14.25,15.0,15300,1.95107519880381,2.05199288150056,1.91743597123823,2.01835365393498,113706.534805022,0.0,1.0
1993-12-13,15.25,15.25,15.25,15.25,1500,2.05199288150056,2.05199288150056,2.05199288150056,2.05199288150056,11147.6994906884,0.0,1.0
1993-12-14,14.63,15.25,14.38,15.25,7400,1.96856759713792,2.05199288150056,1.93492836957233,2.05199288150056,54995.3174873959,0.0,1.0
1993-12-15,15.0,15.0,15.0,15.0,1000,2.01835365393498,2.01835365393498,2.01835365393498,2.01835365393498,7431.79966045892,0.0,1.0
1993-12-16,15.0,15.0,14.25,14.25,300,2.01835365393498,2.01835365393498,1.91743597123823,1.91743597123823,2229.53989813768,0.0,1.0
1993-12-17,15.0,15.0,15.0,15.0,0,2.01835365393498,2.01835365393498,2.01835365393498,2.01835365393498,0,0.0,1.0
1993-12-20,14.38,14.38,14.38,14.38,2600,1.93492836957233,1.93492836957233,1.93492836957233,1.93492836957233,19322.6791171932,0.0,1.0
1993-12-21,15.25,15.25,15.25,15.25,15600,2.05199288150056,2.05199288150056,2.05199288150056,2.05199288150056,115936.074703159,0.0,1.0
1993-12-22,15.25,15.25,15.25,15.25,0,2.05199288150056,2.05199288150056,2.05199288150056,2.05199288150056,0,0.0,1.0
1993-12-23,15.25,15.25,14.25,15.25,4000,2.05199288150056,2.05199288150056,1.91743597123823,2.05199288150056,29727.1986418357,0.0,1.0
1993-12-27,14.25,14.25,14.25,14.25,1600,1.92550938585397,1.92550938585397,1.92550938585397,1.92550938585397,11841.0225198088,0.06,1.0
1993-12-28,15.25,15.25,14.25,14.38,12000,2.06063285152793,2.06063285152793,1.92550938585397,1.94307543639159,88807.6688985659,0.0,1.0
1993-12-29,15.25,15.25,15.25,15.25,0,2.06063285152793,2.06063285152793,2.06063285152793,2.06063285152793,0,0.0,1.0
1993-12-30,15.25,15.25,15.25,15.25,100,2.06063285152793,2.06063285152793,2.06063285152793,2.06063285152793,740.063907488049,0.0,1.0
1993-12-31,14.5,14.5,14.38,14.38,9200,1.95929025227246,1.95929025227246,1.94307543639159,1.94307543639159,68085.8794889004,0.0,1.0
1994-01-03,14.5,14.5,14.5,14.5,0,1.95929025227246,1.95929025227246,1.95929025227246,1.95929025227246,0,0.0,1.0
1994-01-04,15.25,15.25,15.25,15.25,100,2.06063285152793,2.06063285152793,2.06063285152793,2.06063285152793,740.063907488049,0.0,1.0
1994-01-05,14.25,14.25,14.25,14.25,100,1.92550938585397,1.92550938585397,1.92550938585397,1.92550938585397,740.063907488048,0.0,1.0
1994-01-06,14.25,14.25,14.25,14.25,0,1.92550938585397,1.92550938585397,1.92550938585397,1.92550938585397,0,0.0,1.0
1994-01-07,14.13,14.75,13.75,14.0,19200,1.90929456997309,1.99307111869095,1.85794765301699,1.89172851943548,142092.270237705,0.0,1.0
1994-01-10,14.12,14.12,14.12,14.12,0,1.90794333531636,1.90794333531636,1.90794333531636,1.90794333531636,0,0.0,1.0
1994-01-11,14.5,14.5,14.13,14.38,36600,1.95929025227246,1.95929025227246,1.90929456997309,1.94307543639159,270863.390140626,0.0,1.0
1994-01-12,14.5,14.63,14.0,14.5,39900,1.95929025227246,1.97685630281008,1.89172851943548,1.95929025227246,295285.499087731,0.0,1.0
1994-01-13,14.5,14.5,14.5,14.5,400,1.95929025227246,1.95929025227246,1.95929025227246,1.95929025227246,2960.25562995219,0.0,1.0
1994-01-14,14.5,14.5,14.0,14.0,700,1.95929025227246,1.95929025227246,1.89172851943548,1.89172851943548,5180.44735241634,0.0,1.0
1994-01-17,14.5,14.5,14.0,14.0,10100,1.95929025227246,1.95929025227246,1.89172851943548,1.89172851943548,74746.4546562928,0.0,1.0
1994-01-18,14.5,14.5,14.5,14.5,1400,1.95929025227246,1.95929025227246,1.95929025227246,1.95929025227246,10360.8947048327,0.0,1.0
1994-01-19,14.5,14.5,14.5,14.5,0,1.95929025227246,1.95929025227246,1.95929025227246,1.95929025227246,0,0.0,1.0
1994-01-20,14.5,14.5,14.5,14.5,0,1.95929025227246,1.95929025227246,1.95929025227246,1.95929025227246,0,0.0,1.0
1994-01-21,13.75,14.5,13.75,14.5,1700,1.85794765301699,1.95929025227246,1.85794765301699,1.95929025227246,12581.0864272968,0.0,1.0
1994-01-24,14.25,14.5,13.75,14.5,5900,1.92550938585397,1.95929025227246,1.85794765301699,1.95929025227246,43663.7705417948,0.0,1.0
1994-01-25,14.25,14.25,14.25,14.25,0,1.92550938585397,1.92550938585397,1.92550938585397,1.92550938585397,0,0.0,1.0
1994-01-26,14.13,14.5,14.13,14.5,1700,1.90929456997309,1.95929025227246,1.90929456997309,1.95929025227246,12581.0864272968,0.0,1.0
1994-01-27,14.12,14.12,14.12,14.12,0,1.90794333531636,1.90794333531636,1.90794333531636,1.90794333531636,0,0.0,1.0
1994-01-28,14.12,14.12,14.12,14.12,0,1.90794333531636,1.90794333531636,1.90794333531636,1.90794333531636,0,0.0,1.0
1994-01-31,14.5,14.5,14.13,14.13,2100,1.95929025227246,1.95929025227246,1.90929456997309,1.90929456997309,15541.342057249,0.0,1.0
1994-02-01,13.75,13.75,13.75,13.75,0,1.85794765301699,1.85794765301699,1.85794765301699,1.85794765301699,0,0.0,1.0
1994-02-02,14.0,14.0,13.88,13.88,10300,1.89172851943548,1.89172851943548,1.8755137035546,1.8755137035546,76226.5824712689,0.0,1.0
1994-02-03,13.75,13.75,13.75,13.75,1100,1.85794765301699,1.85794765301699,1.85794765301699,1.85794765301699,8140.70298236852,0.0,1.0
1994-02-04,13.88,14.75,13.88,14.25,2700,1.8755137035546,1.99307111869095,1.8755137035546,1.92550938585397,19981.7255021773,0.0,1.0
1994-02-07,13.75,14.25,13.75,14.25,1100,1.85794765301699,1.92550938585397,1.85794765301699,1.92550938585397,8140.70298236852,0.0,1.0
1994-02-08,13.75,13.75,13.75,13.75,0,1.85794765301699,1.85794765301699,1.85794765301699,1.85794765301699,0,0.0,1.0
1994-02-09,13.75,13.75,13.75,13.75,0,1.85794765301699,1.85794765301699,1.85794765301699,1.85794765301699,0,0.0,1.0
1994-02-10,13.5,13.63,13.5,13.5,9000,1.8241667865985,1.84173283713611,1.8241667865985,1.8241667865985,66605.7516739242,0.0,1.0
1994-02-11,13.5,13.5,13.5,13.5,0,1.8241667865985,1.8241667865985,1.8241667865985,1.8241667865985,0,0.0,1.0
1994-02-14,13.5,13.5,13.5,13.5,2000,1.8241667865985,1.8241667865985,1.8241667865985,1.8241667865985,14801.2781497609,0.0,1.0
1994-02-15,13.25,14.25,13.0,14.25,16000,1.79038592018001,1.92550938585397,1.75660505376152,1.92550938585397,118410.225198087,0.0,1.0
1994-02-16,13.5,13.5,13.0,13.0,1700,1.8241667865985,1.8241667865985,1.75660505376152,1.75660505376152,12581.0864272968,0.0,1.0
1994-02-17,13.25,13.25,13.13,13.25,9500,1.79038592018001,1.79038592018001,1.77417110429913,1.79038592018001,70306.0712113644,0.0,1.0
1994-02-18,13.25,13.25,13.25,13.25,1000,1.79038592018001,1.79038592018001,1.79038592018001,1.79038592018001,7400.63907488047,0.0,1.0
1994-02-22,13.25,13.25,13.25,13.25,0,1.79038592018001,1.79038592018001,1.79038592018001,1.79038592018001,0,0.0,1.0
1994-02-23,13.5,13.5,13.0,13.0,1200,1.8241667865985,1.8241667865985,1.75660505376152,1.75660505376152,8880.76688985656,0.0,1.0
1994-02-24,12.38,13.25,12.25,13.0,22500,1.67282850504366,1.79038592018001,1.65526245450604,1.75660505376152,166514.379184811,0.0,1.0
1994-02-25,13.0,13.25,12.38,13.0,189900,1.75660505376152,1.79038592018001,1.67282850504366,1.75660505376152,1405381.3603198,0.0,1.0
1994-02-28,13.0,13.75,13.0,13.25,27500,1.75660505376152,1.85794765301699,1.75660505376152,1.79038592018001,203517.574559213,0.0,1.0
1994-03-01,13.13,13.75,13.13,13.25,18900,1.77417110429913,1.85794765301699,1.77417110429913,1.79038592018001,139872.078515241,0.0,1.0
1994-03-02,13.0,13.0,13.0,13.0,3000,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,22201.9172246414,0.0,1.0
1994-03-03,13.13,13.75,13.0,13.75,10300,1.77417110429913,1.85794765301699,1.75660505376152,1.85794765301699,76226.582471269,0.0,1.0
1994-03-04,13.25,13.25,13.0,13.13,11700,1.79038592018001,1.79038592018001,1.75660505376152,1.77417110429913,86587.4771761014,0.0,1.0
1994-03-07,13.25,13.25,13.25,13.25,0,1.79038592018001,1.79038592018001,1.79038592018001,1.79038592018001,0,0.0,1.0
1994-03-08,13.0,13.0,13.0,13.0,500,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,3700.31953744023,0.0,1.0
1994-03-09,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-10,13.0,13.0,13.0,13.0,500,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,3700.31953744023,0.0,1.0
1994-03-11,13.25,13.25,13.0,13.13,4800,1.79038592018001,1.79038592018001,1.75660505376152,1.77417110429913,35523.0675594262,0.0,1.0
1994-03-14,13.0,13.0,13.0,13.0,900,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,6660.57516739242,0.0,1.0
1994-03-15,13.0,13.63,13.0,13.13,4700,1.75660505376152,1.84173283713611,1.75660505376152,1.77417110429913,34783.0036519382,0.0,1.0
1994-03-16,13.0,13.0,13.0,13.0,300,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,2220.19172246414,0.0,1.0
1994-03-17,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-18,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-21,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-22,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-23,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-24,13.0,13.0,13.0,13.0,0,1.75660505376152,1.75660505376152,1.75660505376152,1.75660505376152,0,0.0,1.0
1994-03-25,13.5,13.75,13.5,13.75,400,1.8241667865985,1.85794765301699,1.8241667865985,1.85794765301699,2960.25562995219,0.0,1.0
1994-03-28,12.88,13.13,12.88,13.0,3300,1.74039023788064,1.77417110429913,1.74039023788064,1.75660505376152,24422.1089471056,0.0,1.0
1994-03-29,12.88,12.88,12.88,12.88,500,1.74039023788064,1.74039023788064,1.74039023788064,1.74039023788064,3700.31953744024,0.0,1.0
1994-03-30,12.88,12.88,12.88,12.88,0,1.74039023788064,1.74039023788064,1.74039023788064,1.74039023788064,0,0.0,1.0
1994-03-31,13.75,13.75,13.75,13.75,400,1.85794765301699,1.85794765301699,1.85794765301699,1.85794765301699,2960.25562995219,0.0,1.0
1994-04-04,12.88,13.0,12.75,12.75,22900,1.74039023788064,1.75660505376152,1.72282418734303,1.72282418734303,169474.634814763,0.0,1.0
1994-04-05,13.25,13.25,13.25,13.25,600,1.79849332812045,1.79849332812045,1.79849332812045,1.79849332812045,4420.36669010516,0.06,1.0
1994-04-06,13.5,13.5,13.0,13.0,1100,1.83242716450008,1.83242716450008,1.76455949174081,1.76455949174081,8104.00559852612,0.0,1.0
1994-04-07,13.75,13.75,13.25,13.75,4700,1.86636100087971,1.86636100087971,1.79849332812045,1.86636100087971,34626.2057391571,0.0,1.0
1994-04-08,13.25,13.5,13.25,13.5,600,1.79849332812045,1.83242716450008,1.79849332812045,1.83242716450008,4420.36669010516,0.0,1.0
1994-04-11,14.5,14.75,14.0,14.0,14100,1.9681625100186,2.00209634639823,1.90029483725934,1.90029483725934,103878.617217471,0.0,1.0
1994-04-12,14.25,14.5,14.25,14.5,7500,1.93422867363897,1.9681625100186,1.93422867363897,1.9681625100186,55254.5836263146,0.0,1.0
1994-04-13,14.25,14.75,14.25,14.75,2300,1.93422867363897,2.00209634639823,1.93422867363897,2.00209634639823,16944.7389787365,0.0,1.0
1994-04-14,14.5,15.0,14.5,14.63,9600,1.9681625100186,2.03603018277786,1.9681625100186,1.98580810493601,70725.8670416827,0.0,1.0
1994-04-15,15.0,15.0,14.5,14.5,2100,2.03603018277786,2.03603018277786,1.9681625100186,1.9681625100186,15471.2834153681,0.0,1.0
1994-04-18,14.5,14.5,14.5,14.5,1500,1.9681625100186,1.9681625100186,1.9681625100186,1.9681625100186,11050.9167252629,0.0,1.0
1994-04-19,14.5,14.75,14.5,14.75,2500,1.9681625100186,2.00209634639823,1.9681625100186,2.00209634639823,18418.1945421049,0.0,1.0
1994-04-20,14.5,15.0,14.5,15.0,1100,1.9681625100186,2.03603018277786,1.9681625100186,2.03603018277786,8104.00559852614,0.0,1.0
1994-04-21,14.88,14.88,14.63,14.63,50000,2.01974194131564,2.01974194131564,1.98580810493601,1.98580810493601,368363.890842097,0.0,1.0
1994-04-22,14.75,14.88,14.5,14.5,24100,2.00209634639823,2.01974194131564,1.9681625100186,1.9681625100186,177551.395385891,0.0,1.0
1994-04-25,15.0,15.0,15.0,15.0,1200,2.03603018277786,2.03603018277786,2.03603018277786,2.03603018277786,8840.73338021035,0.0,1.0
1994-04-26,14.63,14.75,14.5,14.63,31300,1.98580810493601,2.00209634639823,1.9681625100186,1.98580810493601,230595.795667153,0.0,1.0
1994-04-28,15.0,15.0,15.0,15.0,200,2.03603018277786,2.03603018277786,2.03603018277786,2.03603018277786,1473.45556336839,0.0,1.0
1994-04-29,14.88,15.0,14.63,15.0,1300,2.01974194131564,2.03603018277786,1.98580810493601,2.03603018277786,9577.46116189453,0.0,1.0
1994-05-02,14.88,15.0,14.63,14.63,65200,2.01974194131564,2.03603018277786,1.98580810493601,1.98580810493601,480346.513658095,0.0,1.0
1994-05-03,15.13,15.25,15.13,15.25,800,2.05367577769527,2.06996401915749,2.05367577769527,2.06996401915749,5893.82225347356,0.0,1.0
1994-05-04,15.0,15.13,14.75,14.75,1800,2.03603018277786,2.05367577769527,2.00209634639823,2.00209634639823,13261.1000703155,0.0,1.0
1994-05-05,15.0,15.0,15.0,15.0,1000,2.03603018277786,2.03603018277786,2.03603018277786,2.03603018277786,7367.27781684195,0.0,1.0
1994-05-06,15.0,15.0,15.0,15.0,0,2.03603018277786,2.03603018277786,2.03603018277786,2.03603018277786,0,0.0,1.0
1994-05-09,14.5,15.0,14.5,14.5,7500,1.9681625100186,2.03603018277786,1.9681625100186,1.9681625100186,55254.5836263146,0.0,1.0
1994-05-10,14.5,15.0,14.5,14.5,0,1.9681625100186,2.03603018277786,1.9681625100186,1.9681625100186,0,0.0,1.0
1994-05-11,14.5,15.0,14.5,14.5,0,1.9681625100186,2.03603018277786,1.9681625100186,1.9681625100186,0,0.0,1.0
1994-05-12,14.75,14.75,14.75,14.75,200,2.00209634639823,2.00209634639823,2.00209634639823,2.00209634639823,1473.45556336839,0.0,1.0
1994-05-13,15.0,15.0,14.75,14.75,6800,2.03603018277786,2.03603018277786,2.00209634639823,2.00209634639823,50097.4891545253,0.0,1.0
1994-05-16,14.75,15.0,14.75,14.75,4100,2.00209634639823,2.03603018277786,2.00209634639823,2.00209634639823,30205.839049052,0.0,1.0
1994-05-17,14.88,15.25,14.75,14.75,1400,2.01974194131564,2.06996401915749,2.00209634639823,2.00209634639823,10314.1889435787,0.0,1.0
1994-05-18,14.75,14.88,14.75,14.88,600,2.00209634639823,2.01974194131564,2.00209634639823,2.01974194131564,4420.36669010517,0.0,1.0
1994-05-19,15.5,15.75,15.0,15.0,14000,2.10389785553713,2.13783169191676,2.03603018277786,2.03603018277786,103141.889435787,0.0,1.0
1994-05-20,15.0,15.5,15.0,15.0,4100,2.03603018277786,2.10389785553713,2.03603018277786,2.03603018277786,30205.839049052,0.0,1.0
1994-05-23,15.0,15.0,15.0,15.0,600,2.03603018277786,2.03603018277786,2.03603018277786,2.03603018277786,4420.36669010517,0.0,1.0
1994-05-24,15.25,15.25,15.0,15.0,800,2.06996401915749,2.06996401915749,2.03603018277786,2.03603018277786,5893.82225347357,0.0,1.0
1994-05-25,15.25,15.25,15.0,15.0,0,2.06996401915749,2.06996401915749,2.03603018277786,2.03603018277786,0,0.0,1.0
1994-05-26,15.25,15.25,15.0,15.0,0,2.06996401915749,2.06996401915749,2.03603018277786,2.03603018277786,0,0.0,1.0
1994-05-27,15.38,15.38,15.0,15.0,2400,2.0876096140749,2.0876096140749,2.03603018277786,2.03603018277786,17681.4667604207,0.0,1.0
1994-05-31,15.25,15.75,15.25,15.38,19600,2.06996401915749,2.13783169191676,2.06996401915749,2.0876096140749,144398.645210102,0.0,1.0
1994-06-01,15.5,15.5,15.5,15.5,1900,2.10389785553713,2.10389785553713,2.10389785553713,2.10389785553713,13997.8278519997,0.0,1.0
1994-06-02,15.5,15.63,15.5,15.5,3800,2.10389785553713,2.12154345045453,2.10389785553713,2.10389785553713,27995.6557039993,0.0,1.0
1994-06-03,15.5,15.63,15.5,15.5,0,2.10389785553713,2.12154345045453,2.10389785553713,2.10389785553713,0,0.0,1.0
1994-06-06,15.75,15.75,15.25,15.25,14900,2.13783169191676,2.13783169191676,2.06996401915749,2.06996401915749,109772.439470945,0.0,1.0
1994-06-07,15.5,15.75,15.25,15.25,6900,2.10389785553713,2.13783169191676,2.06996401915749,2.06996401915749,50834.2169362093,0.0,1.0
1994-06-08,15.5,15.5,15.5,15.5,200,2.10389785553713,2.10389785553713,2.10389785553713,2.10389785553713,1473.45556336839,0.0,1.0
1994-06-09,16.0,16.0,15.5,15.5,2500,2.17176552829639,2.17176552829639,2.10389785553713,2.10389785553713,18418.1945421048,0.0,1.0
1994-06-10,15.5,15.5,15.5,15.5,200,2.10389785553713,2.10389785553713,2.10389785553713,2.10389785553713,1473.45556336839,0.0,1.0
1994-06-13,15.5,15.5,15.5,15.5,0,2.10389785553713,2.10389785553713,2.10389785553713,2.10389785553713,0,0.0,1.0
1994-06-14,15.5,15.5,15.5,15.5,0,2.10389785553713,2.10389785553713,2.10389785553713,2.10389785553713,0,0.0,1.0
1994-06-15,15.5,15.5,15.5,15.5,1000,2.10389785553713,2.10389785553713,2.10389785553713,2.10389785553713,7367.27781684193,0.0,1.0
1994-06-16,15.75,16.0,15.5,15.5,700,2.13783169191676,2.17176552829639,2.10389785553713,2.10389785553713,5157.09447178935,0.0,1.0
1994-06-17,15.5,15.88,15.5,15.5,500,2.10389785553713,2.15547728683416,2.10389785553713,2.10389785553713,3683.63890842096,0.0,1.0
1994-06-20,15.75,15.75,15.75,15.75,1500,2.13783169191676,2.13783169191676,2.13783169191676,2.13783169191676,11050.9167252629,0.0,1.0
1994-06-21,15.75,15.75,15.75,15.75,0,2.13783169191676,2.13783169191676,2.13783169191676,2.13783169191676,0,0.0,1.0
1994-06-22,15.75,15.75,15.75,15.75,0,2.13783169191676,2.13783169191676,2.13783169191676,2.13783169191676,0,0.0,1.0
1994-06-23,15.75,15.75,15.75,15.75,0,2.13783169191676,2.13783169191676,2.13783169191676,2.13783169191676,0,0.0,1.0
1994-06-24,15.75,15.75,15.75,15.75,0,2.13783169191676,2.13783169191676,2.13783169191676,2.13783169191676,0,0.0,1.0
1994-06-27,15.75,15.75,15.75,15.75,0,2.13783169191676,2.13783169191676,2.13783169191676,2.13783169191676,0,0.0,1.0
1994-06-28,16.5,16.5,15.5,15.5,500,2.24777732178676,2.24777732178676,2.11154839319362,2.11154839319362,3670.29239063684,0.06,1.0
1994-06-29,15.88,15.88,15.88,15.88,1000,2.16331538605902,2.16331538605902,2.16331538605902,2.16331538605902,7340.58478127366,0.0,1.0
1994-06-30,16.38,16.5,15.5,16.5,7200,2.23142985035558,2.24777732178676,2.11154839319362,2.24777732178676,52852.2104251706,0.0,1.0
1994-07-01,16.5,16.5,16.5,16.5,100,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,734.058478127368,0.0,1.0
1994-07-05,16.5,16.5,16.5,16.5,0,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-07-06,16.5,16.5,16.0,16.5,3500,2.24777732178676,2.24777732178676,2.17966285749019,2.24777732178676,25692.0467344579,0.0,1.0
1994-07-07,17.25,17.25,16.25,16.25,4000,2.34994901823161,2.34994901823161,2.21372008963848,2.21372008963848,29362.3391250947,0.0,1.0
1994-07-08,17.0,17.0,16.5,17.0,11300,2.31589178608333,2.31589178608333,2.24777732178676,2.31589178608333,82948.6080283925,0.0,1.0
1994-07-11,16.5,16.5,16.5,16.5,2100,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,15415.2280406747,0.0,1.0
1994-07-12,17.0,17.0,16.5,16.5,1900,2.31589178608333,2.31589178608333,2.24777732178676,2.24777732178676,13947.11108442,0.0,1.0
1994-07-13,16.5,16.63,16.5,16.63,1100,2.24777732178676,2.26548708250387,2.24777732178676,2.26548708250387,8074.64325940105,0.0,1.0
1994-07-14,16.5,16.5,16.5,16.5,2000,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,14681.1695625474,0.0,1.0
1994-07-15,17.0,17.0,17.0,17.0,400,2.31589178608333,2.31589178608333,2.31589178608333,2.31589178608333,2936.23391250947,0.0,1.0
1994-07-18,16.75,16.88,16.75,16.75,7200,2.28183455393504,2.29954431465215,2.28183455393504,2.28183455393504,52852.2104251706,0.0,1.0
1994-07-19,16.63,16.75,16.5,16.75,8200,2.26548708250387,2.28183455393504,2.24777732178676,2.28183455393504,60192.7952064441,0.0,1.0
1994-07-20,16.5,16.5,16.5,16.5,1700,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,12478.9941281653,0.0,1.0
1994-07-21,16.5,16.63,16.5,16.5,7400,2.24777732178676,2.26548708250387,2.24777732178676,2.24777732178676,54320.3273814252,0.0,1.0
1994-07-22,16.5,16.5,16.5,16.5,0,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-07-25,16.5,16.63,16.5,16.5,0,2.24777732178676,2.26548708250387,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-07-26,16.5,16.63,16.5,16.5,0,2.24777732178676,2.26548708250387,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-07-27,16.5,16.5,16.5,16.5,200,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,1468.11695625474,0.0,1.0
1994-07-28,16.5,16.5,16.5,16.5,700,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,5138.40934689158,0.0,1.0
1994-07-29,16.5,16.5,16.5,16.5,1000,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,7340.58478127368,0.0,1.0
1994-08-01,16.5,16.5,16.5,16.5,0,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-08-02,16.5,16.5,16.5,16.5,2300,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,16883.3449969295,0.0,1.0
1994-08-03,16.5,16.5,16.5,16.5,0,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-08-04,16.5,17.0,16.5,16.63,39700,2.24777732178676,2.31589178608333,2.24777732178676,2.26548708250387,291421.215816565,0.0,1.0
1994-08-05,16.5,16.5,16.5,16.5,0,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,0,0.0,1.0
1994-08-08,16.5,16.63,16.25,16.63,15700,2.24777732178676,2.26548708250387,2.21372008963848,2.26548708250387,115247.181065997,0.0,1.0
1994-08-09,16.5,16.63,16.5,16.5,3200,2.24777732178676,2.26548708250387,2.24777732178676,2.24777732178676,23489.8713000758,0.0,1.0
1994-08-10,16.5,16.5,16.5,16.5,400,2.24777732178676,2.24777732178676,2.24777732178676,2.24777732178676,2936.23391250947,0.0,1.0
1994-08-11,16.5,17.0,16.5,17.0,600,2.24777732178676,2.31589178608333,2.24777732178676,2.31589178608333,4404.35086876421,0.0,1.0
1994-08-12,16.25,16.5,16.25,16.5,3100,2.21372008963848,2.24777732178676,2.21372008963848,2.24777732178676,22755.8128219484,0.0,1.0
1994-08-15,16.25,16.25,16.25,16.25,0,2.21372008963848,2.21372008963848,2.21372008963848,2.21372008963848,0,0.0,1.0
1994-08-16,16.0,16.0,16.0,16.0,1500,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,11010.8771719105,0.0,1.0
1994-08-17,16.0,16.75,16.0,16.75,0,2.17966285749019,2.28183455393504,2.17966285749019,2.28183455393504,0,0.0,1.0
1994-08-18,16.0,16.75,16.0,16.75,0,2.17966285749019,2.28183455393504,2.17966285749019,2.28183455393504,0,0.0,1.0
1994-08-19,15.75,16.5,15.75,16.5,7000,2.14560562534191,2.24777732178676,2.14560562534191,2.24777732178676,51384.0934689157,0.0,1.0
1994-08-22,15.75,15.75,15.75,15.75,500,2.14560562534191,2.14560562534191,2.14560562534191,2.14560562534191,3670.29239063683,0.0,1.0
1994-08-23,15.75,15.75,15.75,15.75,0,2.14560562534191,2.14560562534191,2.14560562534191,2.14560562534191,0,0.0,1.0
1994-08-24,15.5,15.5,15.13,15.5,7000,2.11154839319362,2.11154839319362,2.06114368961416,2.11154839319362,51384.0934689158,0.0,1.0
1994-08-25,15.13,15.13,15.13,15.13,400,2.06114368961416,2.06114368961416,2.06114368961416,2.06114368961416,2936.23391250948,0.0,1.0
1994-08-26,15.12,15.12,15.12,15.12,0,2.05978140032823,2.05978140032823,2.05978140032823,2.05978140032823,0,0.0,1.0
1994-08-29,15.5,15.5,15.0,15.0,1000,2.11154839319362,2.11154839319362,2.04343392889706,2.04343392889706,7340.58478127369,0.0,1.0
1994-08-30,16.0,16.0,15.38,15.88,0,2.17966285749019,2.17966285749019,2.09520092176245,2.16331538605902,0,0.0,1.0
1994-08-31,16.0,16.0,15.63,16.0,700,2.17966285749019,2.17966285749019,2.12925815391073,2.17966285749019,5138.40934689158,0.0,1.0
1994-09-01,16.0,16.0,15.5,15.5,8000,2.17966285749019,2.17966285749019,2.11154839319362,2.11154839319362,58724.6782501895,0.0,1.0
1994-09-02,16.0,16.0,16.0,16.0,100,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,734.058478127369,0.0,1.0
1994-09-06,16.0,16.0,16.0,16.0,0,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,0,0.0,1.0
1994-09-07,15.25,15.25,15.25,15.25,1700,2.07749116104534,2.07749116104534,2.07749116104534,2.07749116104534,12478.9941281652,0.0,1.0
1994-09-08,15.25,15.25,15.25,15.25,400,2.07749116104534,2.07749116104534,2.07749116104534,2.07749116104534,2936.23391250947,0.0,1.0
1994-09-09,15.25,15.25,15.25,15.25,0,2.07749116104534,2.07749116104534,2.07749116104534,2.07749116104534,0,0.0,1.0
1994-09-12,16.0,16.0,16.0,16.0,100,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,734.058478127369,0.0,1.0
1994-09-13,15.0,15.0,15.0,15.0,600,2.04343392889706,2.04343392889706,2.04343392889706,2.04343392889706,4404.3508687642,0.0,1.0
1994-09-14,15.0,15.0,15.0,15.0,0,2.04343392889706,2.04343392889706,2.04343392889706,2.04343392889706,0,0.0,1.0
1994-09-15,15.0,16.0,15.0,15.75,5700,2.04343392889706,2.17966285749019,2.04343392889706,2.14560562534191,41841.3332532599,0.0,1.0
1994-09-16,16.0,16.0,16.0,16.0,500,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,3670.29239063684,0.0,1.0
1994-09-19,16.0,16.0,16.0,16.0,0,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,0,0.0,1.0
1994-09-20,16.0,16.0,16.0,16.0,0,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,0,0.0,1.0
1994-09-21,16.0,16.0,16.0,16.0,0,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,0,0.0,1.0
1994-09-22,16.0,16.0,16.0,16.0,0,2.17966285749019,2.17966285749019,2.17966285749019,2.17966285749019,0,0.0,1.0
1994-09-23,15.13,15.13,14.75,15.0,8500,2.06114368961416,2.06114368961416,2.00937669674877,2.04343392889706,62394.9706408264,0.0,1.0
1994-09-26,15.0,15.13,14.75,15.0,0,2.04343392889706,2.06114368961416,2.00937669674877,2.04343392889706,0,0.0,1.0
1994-09-27,15.13,15.13,15.13,15.13,700,2.06931742532975,2.06931742532975,2.06931742532975,2.06931742532975,5118.11279910925,0.06,1.0
1994-09-28,15.5,15.5,15.5,15.5,100,2.11992201537417,2.11992201537417,2.11992201537417,2.11992201537417,731.15897130132,0.0,1.0
1994-09-29,15.5,15.5,15.5,15.5,500,2.11992201537417,2.11992201537417,2.11992201537417,2.11992201537417,3655.7948565066,0.0,1.0
1994-09-30,15.25,15.25,15.25,15.25,700,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,5118.11279910924,0.0,1.0
1994-10-03,15.25,15.25,15.25,15.25,1000,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,7311.5897130132,0.0,1.0
1994-10-04,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-10-05,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-10-06,14.5,14.5,14.5,14.5,200,1.98315285309196,1.98315285309196,1.98315285309196,1.98315285309196,1462.31794260264,0.0,1.0
1994-10-07,14.5,14.5,14.5,14.5,0,1.98315285309196,1.98315285309196,1.98315285309196,1.98315285309196,0,0.0,1.0
1994-10-10,14.5,14.5,14.5,14.5,0,1.98315285309196,1.98315285309196,1.98315285309196,1.98315285309196,0,0.0,1.0
1994-10-11,14.5,14.5,14.5,14.5,100,1.98315285309196,1.98315285309196,1.98315285309196,1.98315285309196,731.158971301322,0.0,1.0
1994-10-12,14.5,14.5,14.5,14.5,0,1.98315285309196,1.98315285309196,1.98315285309196,1.98315285309196,0,0.0,1.0
1994-10-13,15.25,15.25,14.5,14.5,1300,2.08572972480362,2.08572972480362,1.98315285309196,1.98315285309196,9505.06662691716,0.0,1.0
1994-10-14,14.5,15.0,14.5,15.0,2500,1.98315285309196,2.05153743423306,1.98315285309196,2.05153743423306,18278.9742825331,0.0,1.0
1994-10-17,15.25,15.25,15.0,15.25,2800,2.08572972480362,2.08572972480362,2.05153743423306,2.08572972480362,20472.451196437,0.0,1.0
1994-10-18,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-10-19,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-10-20,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-10-21,14.5,14.5,14.5,14.5,200,1.98315285309196,1.98315285309196,1.98315285309196,1.98315285309196,1462.31794260264,0.0,1.0
1994-10-24,15.25,15.25,15.25,15.25,1100,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,8042.74868431452,0.0,1.0
1994-10-25,15.0,15.0,15.0,15.0,1000,2.05153743423306,2.05153743423306,2.05153743423306,2.05153743423306,7311.58971301323,0.0,1.0
1994-10-26,14.75,15.0,14.75,15.0,13000,2.01734514366251,2.05153743423306,2.01734514366251,2.05153743423306,95050.666269172,0.0,1.0
1994-10-27,14.63,14.88,14.63,14.88,23700,2.00093284418865,2.0351251347592,2.00093284418865,2.0351251347592,173284.676198413,0.0,1.0
1994-10-28,15.25,15.25,15.25,15.25,100,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,731.15897130132,0.0,1.0
1994-10-31,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-11-01,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-11-02,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-11-03,15.25,15.25,15.25,15.25,0,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,0,0.0,1.0
1994-11-04,14.25,14.25,14.25,14.25,300,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,2193.47691390397,0.0,1.0
1994-11-07,14.25,14.25,14.25,14.25,1200,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,8773.90765561587,0.0,1.0
1994-11-08,14.25,14.25,14.25,14.25,400,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,2924.63588520529,0.0,1.0
1994-11-09,14.25,14.25,14.25,14.25,200,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,1462.31794260264,0.0,1.0
1994-11-10,14.38,14.38,14.38,14.38,200,1.9667405536181,1.9667405536181,1.9667405536181,1.9667405536181,1462.31794260264,0.0,1.0
1994-11-11,14.38,14.38,14.38,14.38,0,1.9667405536181,1.9667405536181,1.9667405536181,1.9667405536181,0,0.0,1.0
1994-11-14,14.38,14.38,14.38,14.38,0,1.9667405536181,1.9667405536181,1.9667405536181,1.9667405536181,0,0.0,1.0
1994-11-15,14.38,14.38,14.38,14.38,0,1.9667405536181,1.9667405536181,1.9667405536181,1.9667405536181,0,0.0,1.0
1994-11-16,14.5,14.5,14.25,14.25,9300,1.98315285309196,1.98315285309196,1.94896056252141,1.94896056252141,67997.784331023,0.0,1.0
1994-11-17,14.25,14.25,14.25,14.25,1200,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,8773.90765561587,0.0,1.0
1994-11-18,14.25,14.75,14.25,14.5,5400,1.94896056252141,2.01734514366251,1.94896056252141,1.98315285309196,39482.5844502714,0.0,1.0
1994-11-21,14.38,14.38,14.38,14.38,1000,1.9667405536181,1.9667405536181,1.9667405536181,1.9667405536181,7311.58971301321,0.0,1.0
1994-11-22,14.25,14.25,14.25,14.25,9800,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,71653.5791875296,0.0,1.0
1994-11-23,14.19,14.25,14.13,14.25,15500,1.94075441278448,1.94896056252141,1.93254826304755,1.94896056252141,113329.640551705,0.0,1.0
1994-11-25,14.25,14.25,14.13,14.13,0,1.94896056252141,1.94896056252141,1.93254826304755,1.93254826304755,0,0.0,1.0
1994-11-28,14.25,14.25,14.0,14.0,1600,1.94896056252141,1.94896056252141,1.91476827195086,1.91476827195086,11698.5435408212,0.0,1.0
1994-11-29,14.0,14.0,14.0,14.0,200,1.91476827195086,1.91476827195086,1.91476827195086,1.91476827195086,1462.31794260264,0.0,1.0
1994-11-30,15.0,15.0,14.5,14.5,9700,2.05153743423306,2.05153743423306,1.98315285309196,1.98315285309196,70922.4202162283,0.0,1.0
1994-12-01,14.94,14.94,14.94,14.94,0,2.04333128449613,2.04333128449613,2.04333128449613,2.04333128449613,0,0.0,1.0
1994-12-02,15.25,15.25,14.75,14.75,600,2.08572972480362,2.08572972480362,2.01734514366251,2.01734514366251,4386.95382780792,0.0,1.0
1994-12-05,15.25,15.25,15.25,15.25,1100,2.08572972480362,2.08572972480362,2.08572972480362,2.08572972480362,8042.74868431452,0.0,1.0
1994-12-06,14.75,14.75,14.75,14.75,8300,2.01734514366251,2.01734514366251,2.01734514366251,2.01734514366251,60686.1946180098,0.0,1.0
1994-12-07,14.5,15.0,14.5,14.81,30900,1.98315285309196,2.05153743423306,1.98315285309196,2.02555129339945,225928.122132109,0.0,1.0
1994-12-08,14.62,14.62,14.62,14.62,0,1.99956515256583,1.99956515256583,1.99956515256583,1.99956515256583,0,0.0,1.0
1994-12-09,14.13,14.13,14.0,14.0,6100,1.93254826304755,1.93254826304755,1.91476827195086,1.91476827195086,44600.6972493805,0.0,1.0
1994-12-12,14.75,14.75,14.0,14.0,0,2.01734514366251,2.01734514366251,1.91476827195086,1.91476827195086,0,0.0,1.0
1994-12-13,14.75,14.75,14.75,14.75,100,2.01734514366251,2.01734514366251,2.01734514366251,2.01734514366251,731.158971301323,0.0,1.0
1994-12-14,14.75,14.75,14.75,14.75,200,2.01734514366251,2.01734514366251,2.01734514366251,2.01734514366251,1462.31794260265,0.0,1.0
1994-12-15,14.75,14.75,13.75,13.75,2700,2.01734514366251,2.01734514366251,1.88057598138031,1.88057598138031,19741.2922251357,0.0,1.0
1994-12-16,13.75,13.75,13.75,13.75,1200,1.88057598138031,1.88057598138031,1.88057598138031,1.88057598138031,8773.90765561585,0.0,1.0
1994-12-19,14.13,14.13,14.13,14.13,7500,1.93254826304755,1.93254826304755,1.93254826304755,1.93254826304755,54836.922847599,0.0,1.0
1994-12-20,14.13,14.25,14.13,14.25,25100,1.93254826304755,1.94896056252141,1.93254826304755,1.94896056252141,183520.901796631,0.0,1.0
1994-12-21,14.25,14.25,14.25,14.25,8600,1.94896056252141,1.94896056252141,1.94896056252141,1.94896056252141,62879.6715319137,0.0,1.0
1994-12-22,14.13,14.25,14.13,14.25,6000,1.93254826304755,1.94896056252141,1.93254826304755,1.94896056252141,43869.5382780792,0.0,1.0
1994-12-23,13.88,13.88,13.88,13.88,100,1.898355972477,1.898355972477,1.898355972477,1.898355972477,731.15897130132,0.0,1.0
1994-12-27,13.88,13.88,13.88,13.88,0,1.898355972477,1.898355972477,1.898355972477,1.898355972477,0,0.0,1.0
1994-12-28,14.5,14.5,14.25,14.25,3000,1.99272669445172,1.99272669445172,1.95836933765083,1.95836933765083,21829.3858967793,0.07,1.0
1994-12-29,14.0,14.0,14.0,14.0,4800,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,34927.017434847,0.0,1.0
1994-12-30,14.75,14.75,14.5,14.5,1500,2.02708405125261,2.02708405125261,1.99272669445172,1.99272669445172,10914.6929483897,0.0,1.0
1995-01-03,14.75,14.75,14.75,14.75,0,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,0,0.0,1.0
1995-01-04,14.75,14.75,14.75,14.75,0,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,0,0.0,1.0
1995-01-05,14.13,14.13,13.75,13.75,4000,1.9418778063864,1.9418778063864,1.88965462404904,1.88965462404904,29105.8478623724,0.0,1.0
1995-01-06,14.12,14.12,14.12,14.12,0,1.94050351211436,1.94050351211436,1.94050351211436,1.94050351211436,0,0.0,1.0
1995-01-09,14.0,14.0,14.0,14.0,600,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,4365.87717935587,0.0,1.0
1995-01-10,14.0,14.0,14.0,14.0,1000,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,7276.46196559312,0.0,1.0
1995-01-11,14.0,14.0,14.0,14.0,1000,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,7276.46196559312,0.0,1.0
1995-01-12,14.0,14.0,14.0,14.0,700,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,5093.52337591519,0.0,1.0
1995-01-13,14.75,14.75,14.75,14.75,100,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,727.64619655931,0.0,1.0
1995-01-16,14.75,14.75,14.75,14.75,0,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,0,0.0,1.0
1995-01-17,14.75,14.75,14.75,14.75,0,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,0,0.0,1.0
1995-01-18,14.0,14.13,14.0,14.13,400,1.92401198084993,1.9418778063864,1.92401198084993,1.9418778063864,2910.58478623725,0.0,1.0
1995-01-19,14.0,14.0,14.0,14.0,0,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,0,0.0,1.0
1995-01-20,14.0,14.0,14.0,14.0,500,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,3638.23098279656,0.0,1.0
1995-01-23,14.25,14.25,14.25,14.25,200,1.95836933765083,1.95836933765083,1.95836933765083,1.95836933765083,1455.29239311862,0.0,1.0
1995-01-24,14.0,14.0,14.0,14.0,500,1.92401198084993,1.92401198084993,1.92401198084993,1.92401198084993,3638.23098279656,0.0,1.0
1995-01-25,14.25,14.25,14.25,14.25,500,1.95836933765083,1.95836933765083,1.95836933765083,1.95836933765083,3638.23098279655,0.0,1.0
1995-01-26,14.75,14.75,14.75,14.75,1600,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,11642.339144949,0.0,1.0
1995-01-27,14.38,14.38,14.38,14.38,0,1.97623516318729,1.97623516318729,1.97623516318729,1.97623516318729,0,0.0,1.0
1995-01-30,14.38,14.38,14.38,14.38,0,1.97623516318729,1.97623516318729,1.97623516318729,1.97623516318729,0,0.0,1.0
1995-01-31,14.38,14.75,14.38,14.38,400,1.97623516318729,2.02708405125261,1.97623516318729,1.97623516318729,2910.58478623724,0.0,1.0
1995-02-01,14.38,14.38,14.38,14.38,500,1.97623516318729,1.97623516318729,1.97623516318729,1.97623516318729,3638.23098279655,0.0,1.0
1995-02-02,15.0,15.0,14.75,14.75,5500,2.0614414080535,2.0614414080535,2.02708405125261,2.02708405125261,40020.5408107621,0.0,1.0
1995-02-03,15.13,15.13,15.13,15.13,500,2.07930723358996,2.07930723358996,2.07930723358996,2.07930723358996,3638.23098279656,0.0,1.0
1995-02-06,15.0,15.5,15.0,15.25,9900,2.0614414080535,2.13015612165528,2.0614414080535,2.09579876485439,72036.9734593718,0.0,1.0
1995-02-07,15.19,15.19,15.0,15.0,2200,2.08755299922218,2.08755299922218,2.0614414080535,2.0614414080535,16008.2163243048,0.0,1.0
1995-02-08,14.75,14.75,14.75,14.75,300,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,2182.93858967793,0.0,1.0
1995-02-09,15.13,15.13,15.13,15.13,700,2.07930723358996,2.07930723358996,2.07930723358996,2.07930723358996,5093.52337591519,0.0,1.0
1995-02-10,14.88,14.88,14.88,14.88,2100,2.04494987678907,2.04494987678907,2.04494987678907,2.04494987678907,15280.5701277455,0.0,1.0
1995-02-13,15.5,15.5,15.5,15.5,400,2.13015612165528,2.13015612165528,2.13015612165528,2.13015612165528,2910.58478623725,0.0,1.0
1995-02-14,15.5,15.5,15.5,15.5,0,2.13015612165528,2.13015612165528,2.13015612165528,2.13015612165528,0,0.0,1.0
1995-02-15,15.0,15.25,14.75,15.13,2700,2.0614414080535,2.09579876485439,2.02708405125261,2.07930723358996,19646.4473071014,0.0,1.0
1995-02-16,15.0,15.0,15.0,15.0,900,2.0614414080535,2.0614414080535,2.0614414080535,2.0614414080535,6548.8157690338,0.0,1.0
1995-02-17,14.75,14.75,14.75,14.75,900,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,6548.81576903379,0.0,1.0
1995-02-21,14.75,14.75,14.75,14.75,0,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,0,0.0,1.0
1995-02-22,15.25,15.25,15.25,15.25,100,2.09579876485439,2.09579876485439,2.09579876485439,2.09579876485439,727.646196559312,0.0,1.0
1995-02-23,15.25,15.25,15.25,15.25,0,2.09579876485439,2.09579876485439,2.09579876485439,2.09579876485439,0,0.0,1.0
1995-02-24,15.75,15.75,14.88,14.94,13100,2.16451347845618,2.16451347845618,2.04494987678907,2.05319564242129,95321.6517492695,0.0,1.0
1995-02-27,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-02-28,15.75,15.75,15.75,15.75,1000,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,7276.46196559309,0.0,1.0
1995-03-01,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-03-02,15.25,15.25,15.25,15.25,1900,2.09579876485439,2.09579876485439,2.09579876485439,2.09579876485439,13825.2777346269,0.0,1.0
1995-03-03,15.06,15.5,15.0,15.5,14000,2.06968717368571,2.13015612165528,2.0614414080535,2.13015612165528,101870.467518304,0.0,1.0
1995-03-06,15.06,15.06,15.06,15.06,0,2.06968717368571,2.06968717368571,2.06968717368571,2.06968717368571,0,0.0,1.0
1995-03-07,15.25,15.25,15.25,15.25,1200,2.09579876485439,2.09579876485439,2.09579876485439,2.09579876485439,8731.75435871174,0.0,1.0
1995-03-08,15.0,15.0,15.0,15.0,0,2.0614414080535,2.0614414080535,2.0614414080535,2.0614414080535,0,0.0,1.0
1995-03-09,14.75,14.75,14.75,14.75,100,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,727.64619655931,0.0,1.0
1995-03-10,14.75,14.75,14.75,14.75,0,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,0,0.0,1.0
1995-03-13,15.75,15.75,15.75,15.75,800,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,5821.16957247447,0.0,1.0
1995-03-14,14.75,14.75,14.75,14.75,500,2.02708405125261,2.02708405125261,2.02708405125261,2.02708405125261,3638.23098279655,0.0,1.0
1995-03-15,15.75,15.75,14.75,14.75,1600,2.16451347845618,2.16451347845618,2.02708405125261,2.02708405125261,11642.3391449489,0.0,1.0
1995-03-16,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-03-17,14.81,15.25,14.81,15.25,700,2.03532981688482,2.09579876485439,2.03532981688482,2.09579876485439,5093.52337591518,0.0,1.0
1995-03-20,14.81,14.81,14.81,14.81,0,2.03532981688482,2.03532981688482,2.03532981688482,2.03532981688482,0,0.0,1.0
1995-03-21,15.75,15.75,15.75,15.75,100,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,727.646196559309,0.0,1.0
1995-03-22,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-03-23,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-03-24,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-03-27,15.75,15.75,15.75,15.75,0,2.16451347845618,2.16451347845618,2.16451347845618,2.16451347845618,0,0.0,1.0
1995-03-28,15.63,15.63,15.63,15.63,900,2.157642007096,2.157642007096,2.157642007096,2.157642007096,6519.61722738842,0.07,1.0
1995-03-29,15.5,15.5,15.0,15.0,8600,2.13969616826538,2.13969616826538,2.07067371122457,2.07067371122457,62298.5646172673,0.0,1.0
1995-03-30,15.75,15.75,15.75,15.75,1100,2.17420739678579,2.17420739678579,2.17420739678579,2.17420739678579,7968.42105569698,0.0,1.0
1995-03-31,15.5,15.75,15.5,15.75,3800,2.13969616826538,2.17420739678579,2.13969616826538,2.17420739678579,27527.2727378623,0.0,1.0
1995-04-03,15.38,15.75,15.38,15.75,2900,2.12313077857559,2.17420739678579,2.12313077857559,2.17420739678579,21007.6555104738,0.0,1.0
1995-04-04,15.38,15.75,15.38,15.75,0,2.12313077857559,2.17420739678579,2.12313077857559,2.17420739678579,0,0.0,1.0
1995-04-05,15.0,15.0,15.0,15.0,100,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,724.401914154268,0.0,1.0
1995-04-06,15.0,15.0,15.0,15.0,0,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,0,0.0,1.0
1995-04-07,15.25,15.5,15.0,15.0,3200,2.10518493974497,2.13969616826538,2.07067371122457,2.07067371122457,23180.8612529367,0.0,1.0
1995-04-10,15.75,15.75,15.25,15.75,7100,2.17420739678579,2.17420739678579,2.10518493974497,2.17420739678579,51432.5359049532,0.0,1.0
1995-04-11,15.75,15.75,15.75,15.75,0,2.17420739678579,2.17420739678579,2.17420739678579,2.17420739678579,0,0.0,1.0
1995-04-12,15.25,15.25,15.25,15.25,100,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,724.401914154271,0.0,1.0
1995-04-13,15.75,15.75,15.25,15.75,4800,2.17420739678579,2.17420739678579,2.10518493974497,2.17420739678579,34771.291879405,0.0,1.0
1995-04-17,15.25,15.25,15.25,15.25,300,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,2173.20574246281,0.0,1.0
1995-04-18,15.25,15.25,15.25,15.25,5100,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,36944.4976218678,0.0,1.0
1995-04-19,15.38,15.38,15.38,15.38,2100,2.12313077857559,2.12313077857559,2.12313077857559,2.12313077857559,15212.4401972396,0.0,1.0
1995-04-20,15.75,15.75,15.25,15.25,700,2.17420739678579,2.17420739678579,2.10518493974497,2.10518493974497,5070.81339907989,0.0,1.0
1995-04-21,15.5,15.5,15.5,15.5,1000,2.13969616826538,2.13969616826538,2.13969616826538,2.13969616826538,7244.01914154271,0.0,1.0
1995-04-24,15.38,15.75,15.38,15.75,1700,2.12313077857559,2.17420739678579,2.12313077857559,2.17420739678579,12314.8325406226,0.0,1.0
1995-04-25,15.38,15.38,15.38,15.38,0,2.12313077857559,2.12313077857559,2.12313077857559,2.12313077857559,0,0.0,1.0
1995-04-26,15.25,15.25,15.25,15.25,100,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,724.401914154271,0.0,1.0
1995-04-27,15.75,15.75,15.75,15.75,200,2.17420739678579,2.17420739678579,2.17420739678579,2.17420739678579,1448.80382830854,0.0,1.0
1995-04-28,15.25,15.25,15.25,15.25,700,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,5070.8133990799,0.0,1.0
1995-05-01,15.25,15.75,15.25,15.75,3900,2.10518493974497,2.17420739678579,2.10518493974497,2.17420739678579,28251.6746520166,0.0,1.0
1995-05-02,15.75,15.75,15.75,15.75,100,2.17420739678579,2.17420739678579,2.17420739678579,2.17420739678579,724.401914154271,0.0,1.0
1995-05-03,15.75,15.75,15.25,15.25,3300,2.17420739678579,2.17420739678579,2.10518493974497,2.10518493974497,23905.2631670909,0.0,1.0
1995-05-04,15.75,15.75,15.25,15.25,0,2.17420739678579,2.17420739678579,2.10518493974497,2.10518493974497,0,0.0,1.0
1995-05-05,15.25,15.5,15.25,15.5,1600,2.10518493974497,2.13969616826538,2.10518493974497,2.13969616826538,11590.4306264683,0.0,1.0
1995-05-08,15.75,15.75,15.25,15.25,10100,2.17420739678579,2.17420739678579,2.10518493974497,2.10518493974497,73164.5933295813,0.0,1.0
1995-05-09,15.25,15.75,15.25,15.25,12500,2.10518493974497,2.17420739678579,2.10518493974497,2.10518493974497,90550.2392692839,0.0,1.0
1995-05-10,15.25,15.38,15.25,15.25,56000,2.10518493974497,2.12313077857559,2.10518493974497,2.10518493974497,405665.071926392,0.0,1.0
1995-05-11,15.25,15.5,15.25,15.25,66400,2.10518493974497,2.13969616826538,2.10518493974497,2.10518493974497,481002.870998436,0.0,1.0
1995-05-12,15.25,15.25,15.25,15.25,0,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,0,0.0,1.0
1995-05-15,15.75,15.75,15.25,15.38,5800,2.17420739678579,2.17420739678579,2.10518493974497,2.12313077857559,42015.3110209477,0.0,1.0
1995-05-16,15.25,15.25,15.25,15.25,700,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,5070.8133990799,0.0,1.0
1995-05-17,15.38,15.38,15.25,15.25,29400,2.12313077857559,2.12313077857559,2.10518493974497,2.10518493974497,212974.162761355,0.0,1.0
1995-05-18,15.25,15.25,15.25,15.25,1500,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,10866.0287123141,0.0,1.0
1995-05-19,15.25,15.25,15.25,15.25,0,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,0,0.0,1.0
1995-05-22,15.0,15.0,15.0,15.0,500,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,3622.00957077134,0.0,1.0
1995-05-23,15.0,15.0,15.0,15.0,0,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,0,0.0,1.0
1995-05-24,15.0,15.0,15.0,15.0,0,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,0,0.0,1.0
1995-05-25,14.75,15.5,14.75,15.0,6400,2.03616248270416,2.13969616826538,2.03616248270416,2.07067371122457,46361.7225058732,0.0,1.0
1995-05-26,14.75,14.75,14.75,14.75,0,2.03616248270416,2.03616248270416,2.03616248270416,2.03616248270416,0,0.0,1.0
1995-05-30,14.88,14.88,14.88,14.88,1000,2.05410832153477,2.05410832153477,2.05410832153477,2.05410832153477,7244.01914154269,0.0,1.0
1995-05-31,14.5,15.0,14.5,14.5,17000,2.00165125418375,2.07067371122457,2.00165125418375,2.00165125418375,123148.325406226,0.0,1.0
1995-06-01,14.75,15.25,14.5,14.5,7100,2.03616248270416,2.10518493974497,2.00165125418375,2.00165125418375,51432.535904953,0.0,1.0
1995-06-02,14.75,15.0,14.75,15.0,61600,2.03616248270416,2.07067371122457,2.03616248270416,2.07067371122457,446231.579119029,0.0,1.0
1995-06-05,15.25,15.25,15.25,15.25,700,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,5070.8133990799,0.0,1.0
1995-06-06,15.0,15.0,15.0,15.0,500,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,3622.00957077134,0.0,1.0
1995-06-07,15.0,15.0,15.0,15.0,0,2.07067371122457,2.07067371122457,2.07067371122457,2.07067371122457,0,0.0,1.0
1995-06-08,14.75,14.75,14.5,14.5,2700,2.03616248270416,2.03616248270416,2.00165125418375,2.00165125418375,19558.8516821652,0.0,1.0
1995-06-09,14.5,14.5,14.5,14.5,100,2.00165125418375,2.00165125418375,2.00165125418375,2.00165125418375,724.401914154268,0.0,1.0
1995-06-12,15.38,15.5,14.88,14.88,8500,2.12313077857559,2.13969616826538,2.05410832153477,2.05410832153477,61574.1627031128,0.0,1.0
1995-06-13,15.38,15.38,15.38,15.38,0,2.12313077857559,2.12313077857559,2.12313077857559,2.12313077857559,0,0.0,1.0
1995-06-14,15.5,15.5,15.5,15.5,1100,2.13969616826538,2.13969616826538,2.13969616826538,2.13969616826538,7968.42105569698,0.0,1.0
1995-06-15,15.5,15.5,15.5,15.5,2000,2.13969616826538,2.13969616826538,2.13969616826538,2.13969616826538,14488.0382830854,0.0,1.0
1995-06-16,15.13,15.5,15.13,15.5,1200,2.08861955005518,2.13969616826538,2.08861955005518,2.13969616826538,8692.82296985123,0.0,1.0
1995-06-19,15.12,15.12,15.12,15.12,0,2.08723910091436,2.08723910091436,2.08723910091436,2.08723910091436,0,0.0,1.0
1995-06-20,14.75,14.75,14.75,14.75,300,2.03616248270416,2.03616248270416,2.03616248270416,2.03616248270416,2173.2057424628,0.0,1.0
1995-06-21,15.5,15.5,14.75,14.75,1200,2.13969616826538,2.13969616826538,2.03616248270416,2.03616248270416,8692.82296985125,0.0,1.0
1995-06-22,15.0,15.0,14.75,14.75,900,2.07067371122457,2.07067371122457,2.03616248270416,2.03616248270416,6519.61722738841,0.0,1.0
1995-06-23,15.25,15.25,15.25,15.25,200,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,1448.80382830854,0.0,1.0
1995-06-26,15.25,15.25,15.25,15.25,0,2.10518493974497,2.10518493974497,2.10518493974497,2.10518493974497,0,0.0,1.0
1995-06-27,14.75,14.75,14.75,14.75,400,2.03616248270416,2.03616248270416,2.03616248270416,2.03616248270416,2897.60765661707,0.0,1.0
1995-06-28,15.0,15.63,15.0,15.63,2000,2.07067371122457,2.157642007096,2.07067371122457,2.157642007096,14488.0382830854,0.0,1.0
1995-06-29,15.25,15.5,15.13,15.13,20400,2.10518493974497,2.13969616826538,2.08861955005518,2.08861955005518,147777.990487471,0.0,1.0
1995-06-30,15.25,15.5,14.75,15.5,5600,2.11484808373069,2.14951772444759,2.0455088022969,2.14951772444759,40381.1510892784,0.07,1.0
1995-07-03,15.0,15.0,15.0,15.0,500,2.08017844301379,2.08017844301379,2.08017844301379,2.08017844301379,3605.45991868558,0.0,1.0
1995-07-05,15.0,15.0,15.0,15.0,0,2.08017844301379,2.08017844301379,2.08017844301379,2.08017844301379,0,0.0,1.0
1995-07-06,15.0,15.75,15.0,15.75,900,2.08017844301379,2.18418736516448,2.08017844301379,2.18418736516448,6489.82785363405,0.0,1.0
1995-07-07,15.75,15.75,15.0,15.75,12100,2.18418736516448,2.18418736516448,2.08017844301379,2.18418736516448,87252.1300321911,0.0,1.0
1995-07-10,15.75,15.75,15.75,15.75,4000,2.18418736516448,2.18418736516448,2.18418736516448,2.18418736516448,28843.6793494846,0.0,1.0
1995-07-11,15.38,15.75,15.38,15.75,10600,2.13287629690348,2.18418736516448,2.13287629690348,2.18418736516448,76435.7502761341,0.0,1.0
1995-07-12,17.0,17.0,15.0,15.0,28900,2.35753556874897,2.35753556874897,2.08017844301379,2.08017844301379,208395.583300026,0.0,1.0
1995-07-13,17.56,18.0,17.0,18.0,23800,2.43519556395481,2.49621413161655,2.35753556874897,2.49621413161655,171619.892129434,0.0,1.0
1995-07-14,18.0,18.0,17.88,18.0,11000,2.49621413161655,2.49621413161655,2.47957270407244,2.49621413161655,79320.1182110828,0.0,1.0
1995-07-17,17.88,18.0,17.25,18.0,8000,2.47957270407244,2.49621413161655,2.39220520946586,2.49621413161655,57687.3586989693,0.0,1.0
1995-07-18,18.0,18.0,17.25,17.25,4600,2.49621413161655,2.49621413161655,2.39220520946586,2.39220520946586,33170.2312519073,0.0,1.0
1995-07-19,17.25,17.63,17.25,17.63,4800,2.39220520946586,2.44490306335554,2.39220520946586,2.44490306335554,34612.4152193816,0.0,1.0
1995-07-20,17.25,17.75,17.25,17.75,4100,2.39220520946586,2.46154449089966,2.39220520946586,2.46154449089966,29564.7713332218,0.0,1.0
1995-07-21,18.0,18.0,18.0,18.0,2200,2.49621413161655,2.49621413161655,2.49621413161655,2.49621413161655,15864.0236422165,0.0,1.0
1995-07-24,17.88,18.0,17.88,17.88,12800,2.47957270407244,2.49621413161655,2.47957270407244,2.47957270407244,92299.7739183508,0.0,1.0
1995-07-25,18.38,18.38,17.75,17.75,7800,2.54891198550623,2.54891198550623,2.46154449089966,2.46154449089966,56245.1747314951,0.0,1.0
1995-07-26,18.5,18.75,18.0,18.13,9200,2.56555341305035,2.60022305376724,2.49621413161655,2.51424234478934,66340.4625038145,0.0,1.0
1995-07-27,18.25,18.25,18.25,18.25,200,2.53088377233345,2.53088377233345,2.53088377233345,2.53088377233345,1442.18396747423,0.0,1.0
1995-07-28,18.75,18.75,18.25,18.25,3200,2.60022305376724,2.60022305376724,2.53088377233345,2.53088377233345,23074.9434795877,0.0,1.0
1995-07-31,18.75,18.75,18.25,18.25,1100,2.60022305376724,2.60022305376724,2.53088377233345,2.53088377233345,7932.01182110827,0.0,1.0
1995-08-01,18.25,18.25,18.25,18.25,900,2.53088377233345,2.53088377233345,2.53088377233345,2.53088377233345,6489.82785363403,0.0,1.0
1995-08-02,18.5,18.75,18.5,18.75,3600,2.56555341305035,2.60022305376724,2.56555341305035,2.60022305376724,25959.3114145361,0.0,1.0
1995-08-03,18.25,18.25,18.25,18.25,300,2.53088377233345,2.53088377233345,2.53088377233345,2.53088377233345,2163.27595121134,0.0,1.0
1995-08-04,18.75,18.75,18.75,18.75,6000,2.60022305376724,2.60022305376724,2.60022305376724,2.60022305376724,43265.5190242269,0.0,1.0
1995-08-07,19.0,19.0,18.25,18.75,4400,2.63489269448414,2.63489269448414,2.53088377233345,2.60022305376724,31728.047284433,0.0,1.0
1995-08-08,18.5,18.5,18.25,18.25,1500,2.56555341305035,2.56555341305035,2.53088377233345,2.53088377233345,10816.3797560567,0.0,1.0
1995-08-09,18.5,19.25,18.5,19.0,31900,2.56555341305035,2.66956233520103,2.56555341305035,2.63489269448414,230028.342812139,0.0,1.0
1995-08-10,19.0,19.5,19.0,19.25,38200,2.63489269448414,2.70423197591793,2.63489269448414,2.66956233520103,275457.137787578,0.0,1.0
1995-08-11,19.38,19.5,19.0,19.0,16900,2.68759054837382,2.70423197591793,2.63489269448414,2.63489269448414,121864.545251573,0.0,1.0
1995-08-14,19.5,19.56,19.0,19.0,14900,2.70423197591793,2.71255268968999,2.63489269448414,2.63489269448414,107442.70557683,0.0,1.0
1995-08-15,19.0,19.0,19.0,19.0,0,2.63489269448414,2.63489269448414,2.63489269448414,2.63489269448414,0,0.0,1.0
1995-08-16,20.0,20.0,20.0,20.0,200,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,1442.18396747423,0.0,1.0
1995-08-17,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-08-18,19.69,20.0,19.25,20.0,1900,2.73058090286277,2.77357125735172,2.66956233520103,2.77357125735172,13700.7476910052,0.0,1.0
1995-08-21,19.25,20.0,19.0,20.0,5300,2.66956233520103,2.77357125735172,2.63489269448414,2.77357125735172,38217.8751380672,0.0,1.0
1995-08-22,19.0,20.0,19.0,20.0,800,2.63489269448414,2.77357125735172,2.63489269448414,2.77357125735172,5768.73586989692,0.0,1.0
1995-08-23,19.0,19.0,19.0,19.0,0,2.63489269448414,2.63489269448414,2.63489269448414,2.63489269448414,0,0.0,1.0
1995-08-24,19.75,19.75,19.75,19.75,500,2.73890161663483,2.73890161663483,2.73890161663483,2.73890161663483,3605.45991868557,0.0,1.0
1995-08-25,19.75,19.75,19.0,19.0,74000,2.73890161663483,2.73890161663483,2.63489269448414,2.63489269448414,533608.067965465,0.0,1.0
1995-08-28,19.5,20.0,19.0,20.0,7100,2.70423197591793,2.77357125735172,2.63489269448414,2.77357125735172,51197.5308453352,0.0,1.0
1995-08-29,20.0,20.0,19.13,19.25,20100,2.77357125735172,2.77357125735172,2.65292090765692,2.66956233520103,144939.48873116,0.0,1.0
1995-08-30,20.0,20.0,19.0,19.38,139100,2.77357125735172,2.77357125735172,2.63489269448414,2.68759054837382,1003038.94937833,0.0,1.0
1995-08-31,20.0,20.0,20.0,20.0,100,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,721.091983737116,0.0,1.0
1995-09-01,20.0,20.0,20.0,20.0,200,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,1442.18396747423,0.0,1.0
1995-09-05,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-06,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-07,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-08,20.0,20.0,20.0,20.0,1000,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,7210.91983737116,0.0,1.0
1995-09-11,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-12,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-13,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-14,20.0,20.0,20.0,20.0,100,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,721.091983737116,0.0,1.0
1995-09-15,20.0,20.0,20.0,20.0,0,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,0,0.0,1.0
1995-09-18,19.0,19.0,19.0,19.0,1000,2.63489269448414,2.63489269448414,2.63489269448414,2.63489269448414,7210.91983737115,0.0,1.0
1995-09-19,19.0,20.0,19.0,20.0,10100,2.63489269448414,2.77357125735172,2.63489269448414,2.77357125735172,72830.2903574486,0.0,1.0
1995-09-20,20.0,20.0,20.0,20.0,800,2.77357125735172,2.77357125735172,2.77357125735172,2.77357125735172,5768.73586989693,0.0,1.0
1995-09-21,19.0,20.0,19.0,20.0,17100,2.63489269448414,2.77357125735172,2.63489269448414,2.77357125735172,123306.729219047,0.0,1.0
1995-09-22,19.13,20.0,19.13,20.0,19900,2.65292090765692,2.77357125735172,2.65292090765692,2.77357125735172,143497.304763686,0.0,1.0
1995-09-25,19.0,19.75,19.0,19.75,3700,2.63489269448414,2.73890161663483,2.63489269448414,2.73890161663483,26680.4033982732,0.0,1.0
1995-09-26,19.75,19.75,19.0,19.0,500,2.73890161663483,2.73890161663483,2.63489269448414,2.63489269448414,3605.45991868557,0.0,1.0
1995-09-27,19.0,19.0,19.0,19.0,2500,2.63489269448414,2.63489269448414,2.63489269448414,2.63489269448414,18027.2995934279,0.0,1.0
1995-09-28,19.0,19.5,19.0,19.5,3500,2.63489269448414,2.70423197591793,2.63489269448414,2.70423197591793,25238.219430799,0.0,1.0
1995-09-29,18.88,18.88,18.88,18.88,1000,2.61825126694003,2.61825126694003,2.61825126694003,2.61825126694003,7210.91983737115,0.0,1.0
1995-10-02,18.88,18.88,18.88,18.88,0,2.61825126694003,2.61825126694003,2.61825126694003,2.61825126694003,0,0.0,1.0
1995-10-03,19.5,19.5,18.75,18.75,2100,2.70423197591793,2.70423197591793,2.60022305376724,2.60022305376724,15142.9316584794,0.0,1.0
1995-10-04,18.75,18.75,18.75,18.75,6600,2.60993055316797,2.60993055316797,2.60993055316797,2.60993055316797,47415.0547223529,0.07,1.0
1995-10-05,18.5,18.5,18.0,18.5,9300,2.57513147912573,2.57513147912573,2.50553333104125,2.57513147912573,66812.1225633154,0.0,1.0
1995-10-06,18.25,18.5,18.25,18.5,800,2.54033240508349,2.57513147912573,2.54033240508349,2.57513147912573,5747.2793602852,0.0,1.0
1995-10-09,18.5,18.5,18.25,18.25,7900,2.57513147912573,2.57513147912573,2.54033240508349,2.54033240508349,56754.3836828163,0.0,1.0
1995-10-10,18.5,18.5,18.0,18.0,6900,2.57513147912573,2.57513147912573,2.50553333104125,2.50553333104125,49570.2844824598,0.0,1.0
1995-10-11,18.75,19.0,18.5,18.75,58300,2.60993055316797,2.64472962721021,2.57513147912573,2.60993055316797,418832.983380784,0.0,1.0
1995-10-12,19.0,19.0,19.0,19.0,300,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,2155.22976010695,0.0,1.0
1995-10-13,18.63,18.63,18.5,18.5,20200,2.5932269976277,2.5932269976277,2.57513147912573,2.57513147912573,145118.803847201,0.0,1.0
1995-10-16,18.25,18.63,18.25,18.5,3100,2.54033240508349,2.5932269976277,2.54033240508349,2.57513147912573,22270.7075211051,0.0,1.0
1995-10-17,19.25,19.25,18.25,19.0,10800,2.67952870125245,2.67952870125245,2.54033240508349,2.64472962721021,77588.2713638501,0.0,1.0
1995-10-18,19.25,19.25,18.75,19.25,13700,2.67952870125245,2.67952870125245,2.60993055316797,2.67952870125245,98422.159044884,0.0,1.0
1995-10-19,19.25,19.25,19.0,19.25,14700,2.67952870125245,2.67952870125245,2.64472962721021,2.67952870125245,105606.25824524,0.0,1.0
1995-10-20,19.25,19.25,19.25,19.25,1000,2.67952870125245,2.67952870125245,2.67952870125245,2.67952870125245,7184.09920035649,0.0,1.0
1995-10-23,21.0,21.0,18.75,18.75,57500,2.92312221954813,2.92312221954813,2.60993055316797,2.60993055316797,413085.704020498,0.0,1.0
1995-10-24,21.5,22.0,20.5,20.5,18000,2.99272036763261,3.06231851571709,2.85352407146365,2.85352407146365,129313.785606417,0.0,1.0
1995-10-25,21.5,22.0,21.0,21.5,30500,2.99272036763261,3.06231851571709,2.92312221954813,2.99272036763261,219115.025610873,0.0,1.0
1995-10-26,22.0,22.0,21.25,21.5,24300,3.06231851571709,3.06231851571709,2.95792129359037,2.99272036763261,174573.610568663,0.0,1.0
1995-10-27,21.75,22.0,21.75,21.75,24800,3.02751944167485,3.06231851571709,3.02751944167485,3.02751944167485,178165.660168841,0.0,1.0
1995-10-30,22.25,22.25,21.75,22.25,4100,3.09711758975933,3.09711758975933,3.02751944167485,3.09711758975933,29454.8067214616,0.0,1.0
1995-10-31,22.25,22.25,21.75,22.25,5700,3.09711758975933,3.09711758975933,3.02751944167485,3.09711758975933,40949.365442032,0.0,1.0
1995-11-01,22.25,22.25,21.75,21.75,2300,3.09711758975933,3.09711758975933,3.02751944167485,3.02751944167485,16523.4281608199,0.0,1.0
1995-11-02,21.75,21.75,21.75,21.75,500,3.02751944167485,3.02751944167485,3.02751944167485,3.02751944167485,3592.04960017824,0.0,1.0
1995-11-03,21.75,22.25,21.75,22.25,1200,3.02751944167485,3.09711758975933,3.02751944167485,3.09711758975933,8620.91904042778,0.0,1.0
1995-11-06,22.5,22.5,22.5,22.5,100,3.13191666380157,3.13191666380157,3.13191666380157,3.13191666380157,718.409920035648,0.0,1.0
1995-11-07,21.5,21.75,21.0,21.75,19600,2.99272036763261,3.02751944167485,2.92312221954813,3.02751944167485,140808.344326987,0.0,1.0
1995-11-08,21.5,21.5,20.75,20.75,6200,2.99272036763261,2.99272036763261,2.88832314550589,2.88832314550589,44541.4150422102,0.0,1.0
1995-11-09,21.5,21.5,20.75,20.75,600,2.99272036763261,2.99272036763261,2.88832314550589,2.88832314550589,4310.45952021389,0.0,1.0
1995-11-10,20.25,21.5,20.25,21.5,7500,2.81872499742141,2.99272036763261,2.81872499742141,2.99272036763261,53880.7440026737,0.0,1.0
1995-11-13,20.75,20.75,20.75,20.75,200,2.88832314550589,2.88832314550589,2.88832314550589,2.88832314550589,1436.8198400713,0.0,1.0
1995-11-14,20.5,20.5,20.5,20.5,200,2.85352407146365,2.85352407146365,2.85352407146365,2.85352407146365,1436.8198400713,0.0,1.0
1995-11-15,19.5,19.75,19.5,19.75,2900,2.71432777529469,2.74912684933693,2.71432777529469,2.74912684933693,20833.8876810338,0.0,1.0
1995-11-16,19.5,20.25,19.5,20.25,1200,2.71432777529469,2.81872499742141,2.71432777529469,2.81872499742141,8620.91904042779,0.0,1.0
1995-11-17,19.5,19.5,19.5,19.5,100,2.71432777529469,2.71432777529469,2.71432777529469,2.71432777529469,718.409920035649,0.0,1.0
1995-11-20,20.25,20.25,20.25,20.25,500,2.81872499742141,2.81872499742141,2.81872499742141,2.81872499742141,3592.04960017825,0.0,1.0
1995-11-21,20.25,20.25,20.25,20.25,0,2.81872499742141,2.81872499742141,2.81872499742141,2.81872499742141,0,0.0,1.0
1995-11-22,19.5,19.5,19.5,19.5,1000,2.71432777529469,2.71432777529469,2.71432777529469,2.71432777529469,7184.09920035649,0.0,1.0
1995-11-24,19.75,19.75,19.75,19.75,200,2.74912684933693,2.74912684933693,2.74912684933693,2.74912684933693,1436.8198400713,0.0,1.0
1995-11-27,19.75,19.75,19.75,19.75,0,2.74912684933693,2.74912684933693,2.74912684933693,2.74912684933693,0,0.0,1.0
1995-11-28,19.5,19.5,19.5,19.5,300,2.71432777529469,2.71432777529469,2.71432777529469,2.71432777529469,2155.22976010695,0.0,1.0
1995-11-29,19.5,19.5,19.5,19.5,5500,2.71432777529469,2.71432777529469,2.71432777529469,2.71432777529469,39512.5456019607,0.0,1.0
1995-11-30,19.5,20.0,19.5,20.0,4200,2.71432777529469,2.78392592337917,2.71432777529469,2.78392592337917,30173.2166414973,0.0,1.0
1995-12-01,19.88,20.25,19.5,20.25,13800,2.7672223678389,2.81872499742141,2.71432777529469,2.81872499742141,99140.5689649194,0.0,1.0
1995-12-04,19.25,19.63,19.25,19.63,12700,2.67952870125245,2.73242329379666,2.67952870125245,2.73242329379666,91238.0598445275,0.0,1.0
1995-12-05,19.5,19.5,19.25,19.25,1700,2.71432777529469,2.71432777529469,2.67952870125245,2.67952870125245,12212.968640606,0.0,1.0
1995-12-06,19.25,20.0,19.25,20.0,2900,2.67952870125245,2.78392592337917,2.67952870125245,2.78392592337917,20833.8876810338,0.0,1.0
1995-12-07,19.0,19.0,19.0,19.0,500,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,3592.04960017825,0.0,1.0
1995-12-08,19.0,19.0,19.0,19.0,200,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,1436.8198400713,0.0,1.0
1995-12-11,19.0,19.0,19.0,19.0,500,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,3592.04960017825,0.0,1.0
1995-12-12,19.0,19.25,19.0,19.0,1900,2.64472962721021,2.67952870125245,2.64472962721021,2.64472962721021,13649.7884806773,0.0,1.0
1995-12-13,19.25,19.25,19.25,19.25,300,2.67952870125245,2.67952870125245,2.67952870125245,2.67952870125245,2155.22976010695,0.0,1.0
1995-12-14,19.25,19.25,19.25,19.25,0,2.67952870125245,2.67952870125245,2.67952870125245,2.67952870125245,0,0.0,1.0
1995-12-15,19.0,20.0,19.0,20.0,1000,2.64472962721021,2.78392592337917,2.64472962721021,2.78392592337917,7184.09920035649,0.0,1.0
1995-12-18,18.63,19.25,18.5,19.0,10500,2.5932269976277,2.67952870125245,2.57513147912573,2.64472962721021,75433.0416037431,0.0,1.0
1995-12-19,18.5,18.75,18.5,18.63,35500,2.57513147912573,2.60993055316797,2.57513147912573,2.5932269976277,255035.521612656,0.0,1.0
1995-12-20,19.25,19.25,19.25,19.25,100,2.67952870125245,2.67952870125245,2.67952870125245,2.67952870125245,718.409920035649,0.0,1.0
1995-12-21,19.0,19.0,18.75,18.75,2300,2.64472962721021,2.64472962721021,2.60993055316797,2.60993055316797,16523.4281608199,0.0,1.0
1995-12-22,19.0,19.0,19.0,19.0,0,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,0,0.0,1.0
1995-12-26,19.25,19.25,19.25,19.25,400,2.67952870125245,2.67952870125245,2.67952870125245,2.67952870125245,2873.6396801426,0.0,1.0
1995-12-27,19.25,19.25,19.25,19.25,0,2.67952870125245,2.67952870125245,2.67952870125245,2.67952870125245,0,0.0,1.0
1995-12-28,18.75,19.0,18.5,18.5,29100,2.60993055316797,2.64472962721021,2.57513147912573,2.57513147912573,209057.286730374,0.0,1.0
1995-12-29,18.63,19.0,18.5,18.69,28800,2.5932269976277,2.64472962721021,2.57513147912573,2.60157877539784,206902.056970267,0.0,1.0
1996-01-02,19.0,19.0,19.0,19.0,800,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,5747.2793602852,0.0,1.0
1996-01-03,20.0,20.0,19.25,19.25,9500,2.78392592337917,2.78392592337917,2.67952870125245,2.67952870125245,68248.9424033867,0.0,1.0
1996-01-04,19.0,19.0,19.0,19.0,9500,2.64472962721021,2.64472962721021,2.64472962721021,2.64472962721021,68248.9424033867,0.0,1.0
1996-01-05,20.0,20.0,19.25,19.25,18200,2.79506162707269,2.79506162707269,2.69024681605746,2.69024681605746,130229.686699689,0.08,1.0
1996-01-08,21.0,21.0,21.0,21.0,1500,2.93481470842632,2.93481470842632,2.93481470842632,2.93481470842632,10733.2159367876,0.0,1.0
1996-01-09,21.25,21.25,20.5,20.5,900,2.96975297876473,2.96975297876473,2.8649381677495,2.8649381677495,6439.92956207255,0.0,1.0
1996-01-10,21.0,21.0,21.0,21.0,2700,2.93481470842632,2.93481470842632,2.93481470842632,2.93481470842632,19319.7886862177,0.0,1.0
1996-01-11,21.25,21.25,20.5,20.5,3000,2.96975297876473,2.96975297876473,2.8649381677495,2.8649381677495,21466.4318735752,0.0,1.0
1996-01-12,20.5,21.0,20.5,20.5,5400,2.8649381677495,2.93481470842632,2.8649381677495,2.8649381677495,38639.5773724354,0.0,1.0
1996-01-15,19.75,19.75,19.75,19.75,5000,2.76012335673428,2.76012335673428,2.76012335673428,2.76012335673428,35777.3864559586,0.0,1.0
1996-01-16,20.0,20.0,19.5,19.5,1800,2.79506162707269,2.79506162707269,2.72518508639587,2.72518508639587,12879.8591241451,0.0,1.0
1996-01-17,19.75,19.75,19.75,19.75,5400,2.76012335673428,2.76012335673428,2.76012335673428,2.76012335673428,38639.5773724353,0.0,1.0
1996-01-18,20.0,20.0,19.5,19.5,400,2.79506162707269,2.79506162707269,2.72518508639587,2.72518508639587,2862.19091647669,0.0,1.0
1996-01-19,19.25,19.625,19.25,19.625,800,2.69024681605746,2.74265422156507,2.69024681605746,2.74265422156507,5724.38183295338,0.0,1.0
1996-01-22,19.75,20.5,19.75,20.5,6000,2.76012335673428,2.8649381677495,2.76012335673428,2.8649381677495,42932.8637471503,0.0,1.0
1996-01-23,20.0,20.0,19.75,19.75,400,2.79506162707269,2.79506162707269,2.76012335673428,2.76012335673428,2862.19091647669,0.0,1.0
1996-01-24,19.75,20.5,19.75,20.5,4200,2.76012335673428,2.8649381677495,2.76012335673428,2.8649381677495,30053.0046230052,0.0,1.0
1996-01-25,20.0,20.0,19.75,19.75,0,2.79506162707269,2.79506162707269,2.76012335673428,2.76012335673428,0,0.0,1.0
1996-01-26,20.75,20.75,19.75,19.75,2100,2.89987643808791,2.89987643808791,2.76012335673428,2.76012335673428,15026.5023115026,0.0,1.0
1996-01-29,20.0,20.12,20.0,20.0,11900,2.79506162707269,2.81183199683512,2.79506162707269,2.79506162707269,85150.1797651814,0.0,1.0
1996-01-30,20.0,20.0,20.0,20.0,1000,2.79506162707269,2.79506162707269,2.79506162707269,2.79506162707269,7155.47729119172,0.0,1.0
1996-01-31,20.0,20.125,20.0,20.0,2500,2.79506162707269,2.81253076224189,2.79506162707269,2.79506162707269,17888.6932279793,0.0,1.0
1996-02-01,20.0,20.0,20.0,20.0,10000,2.79506162707269,2.79506162707269,2.79506162707269,2.79506162707269,71554.7729119172,0.0,1.0
1996-02-02,20.125,20.125,20.125,20.125,600,2.81253076224189,2.81253076224189,2.81253076224189,2.81253076224189,4293.28637471504,0.0,1.0
1996-02-05,20.0,20.5,20.0,20.5,1300,2.79506162707269,2.8649381677495,2.79506162707269,2.8649381677495,9302.12047854923,0.0,1.0
1996-02-06,20.75,20.75,20.75,20.75,200,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,1431.09545823835,0.0,1.0
1996-02-07,20.75,20.75,20.375,20.375,2200,2.89987643808791,2.89987643808791,2.8474690325803,2.8474690325803,15742.0500406218,0.0,1.0
1996-02-08,20.75,20.75,20.75,20.75,400,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,2862.19091647669,0.0,1.0
1996-02-09,20.25,20.5,20.25,20.5,600,2.8299998974111,2.8649381677495,2.8299998974111,2.8649381677495,4293.28637471503,0.0,1.0
1996-02-12,20.125,20.125,20.125,20.125,1100,2.81253076224189,2.81253076224189,2.81253076224189,2.81253076224189,7871.0250203109,0.0,1.0
1996-02-13,20.0,20.25,20.0,20.0,5200,2.79506162707269,2.8299998974111,2.79506162707269,2.79506162707269,37208.4819141969,0.0,1.0
1996-02-14,20.125,20.125,20.125,20.125,3700,2.81253076224189,2.81253076224189,2.81253076224189,2.81253076224189,26475.2659774094,0.0,1.0
1996-02-15,20.375,20.375,20.375,20.375,500,2.8474690325803,2.8474690325803,2.8474690325803,2.8474690325803,3577.73864559586,0.0,1.0
1996-02-16,20.25,20.25,20.25,20.25,6600,2.8299998974111,2.8299998974111,2.8299998974111,2.8299998974111,47226.1501218653,0.0,1.0
1996-02-20,20.375,20.375,20.0,20.0,5800,2.8474690325803,2.8474690325803,2.79506162707269,2.79506162707269,41501.768288912,0.0,1.0
1996-02-21,20.0,20.125,20.0,20.125,800,2.79506162707269,2.81253076224189,2.79506162707269,2.81253076224189,5724.38183295337,0.0,1.0
1996-02-22,20.75,20.75,20.75,20.75,200,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,1431.09545823835,0.0,1.0
1996-02-23,20.75,21.5,20.25,20.25,23200,2.89987643808791,3.00469124910314,2.8299998974111,2.8299998974111,166007.073155648,0.0,1.0
1996-02-26,21.0,21.25,20.75,21.25,13800,2.93481470842632,2.96975297876473,2.89987643808791,2.96975297876473,98745.5866184458,0.0,1.0
1996-02-27,20.75,20.75,20.75,20.75,4100,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,29337.4568938861,0.0,1.0
1996-02-28,20.875,21.25,20.75,20.75,58200,2.91734557325712,2.96975297876473,2.89987643808791,2.89987643808791,416448.778347358,0.0,1.0
1996-02-29,20.875,20.875,20.875,20.875,3000,2.91734557325712,2.91734557325712,2.91734557325712,2.91734557325712,21466.4318735751,0.0,1.0
1996-03-01,20.75,20.81,20.75,20.75,7900,2.89987643808791,2.90826162296913,2.89987643808791,2.89987643808791,56528.2706004147,0.0,1.0
1996-03-04,21.25,21.25,20.75,21.0,22200,2.96975297876473,2.96975297876473,2.89987643808791,2.93481470842632,158851.595864456,0.0,1.0
1996-03-05,21.25,21.25,21.25,21.25,0,2.96975297876473,2.96975297876473,2.96975297876473,2.96975297876473,0,0.0,1.0
1996-03-06,21.25,21.25,20.75,21.0,12400,2.96975297876473,2.96975297876473,2.89987643808791,2.93481470842632,88727.9184107774,0.0,1.0
1996-03-07,20.75,21.0,20.75,21.0,2400,2.89987643808791,2.93481470842632,2.89987643808791,2.93481470842632,17173.1454988602,0.0,1.0
1996-03-08,21.0,21.0625,21.0,21.0625,17800,2.93481470842632,2.94354927601092,2.93481470842632,2.94354927601092,127367.495783213,0.0,1.0
1996-03-11,21.0,21.0,20.75,20.75,8100,2.93481470842632,2.93481470842632,2.89987643808791,2.89987643808791,57959.366058653,0.0,1.0
1996-03-12,20.75,21.0,20.75,20.75,5000,2.89987643808791,2.93481470842632,2.89987643808791,2.89987643808791,35777.3864559587,0.0,1.0
1996-03-13,21.0,21.0,20.75,20.75,1900,2.93481470842632,2.93481470842632,2.89987643808791,2.89987643808791,13595.4068532643,0.0,1.0
1996-03-14,20.75,21.0,20.75,20.75,200,2.89987643808791,2.93481470842632,2.89987643808791,2.89987643808791,1431.09545823835,0.0,1.0
1996-03-15,20.875,20.875,20.75,20.75,1200,2.91734557325712,2.91734557325712,2.89987643808791,2.89987643808791,8586.57274943006,0.0,1.0
1996-03-18,21.5,21.5,21.5,21.5,0,3.00469124910314,3.00469124910314,3.00469124910314,3.00469124910314,0,0.0,1.0
1996-03-19,20.75,21.12,20.75,20.75,8500,2.89987643808791,2.95158507818876,2.89987643808791,2.89987643808791,60821.5569751297,0.0,1.0
1996-03-20,20.75,20.75,20.75,20.75,300,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,2146.64318735752,0.0,1.0
1996-03-21,20.75,21.125,20.75,20.75,600,2.89987643808791,2.95228384359553,2.89987643808791,2.89987643808791,4293.28637471504,0.0,1.0
1996-03-22,20.75,20.75,20.75,20.75,10000,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,71554.7729119173,0.0,1.0
1996-03-25,20.75,20.75,20.75,20.75,0,2.89987643808791,2.89987643808791,2.89987643808791,2.89987643808791,0,0.0,1.0
1996-03-26,20.75,21.12,20.75,21.0,11500,2.89987643808791,2.95158507818876,2.89987643808791,2.93481470842632,82287.9888487049,0.0,1.0
1996-03-27,20.88,21.12,20.75,21.12,24400,2.91804433866389,2.95158507818876,2.89987643808791,2.95158507818876,174593.645905078,0.0,1.0
1996-03-28,20.75,21.125,20.75,21.0,18900,2.89987643808791,2.95228384359553,2.89987643808791,2.93481470842632,135238.520803524,0.0,1.0
1996-03-29,20.875,21.125,20.75,21.125,10000,2.91734557325712,2.95228384359553,2.89987643808791,2.95228384359553,71554.7729119172,0.0,1.0
1996-04-01,21.12,21.5,21.12,21.25,18700,2.95158507818876,3.00469124910314,2.95158507818876,2.96975297876473,133807.425345285,0.0,1.0
1996-04-02,21.125,21.5,21.125,21.25,39400,2.95228384359553,3.00469124910314,2.95228384359553,2.96975297876473,281925.805272953,0.0,1.0
1996-04-03,21.0,21.75,21.0,21.375,10400,2.94599495493461,3.05120906046799,2.94599495493461,2.9986020077013,74134.5465083621,0.08,1.0
1996-04-04,21.0,21.375,21.0,21.0,4000,2.94599495493461,2.9986020077013,2.94599495493461,2.94599495493461,28513.2871186008,0.0,1.0
1996-04-08,20.88,20.88,20.75,20.75,1200,2.92916069804927,2.92916069804927,2.91092358642349,2.91092358642349,8553.98613558024,0.0,1.0
1996-04-09,20.875,20.875,20.75,20.75,0,2.92845927067905,2.92845927067905,2.91092358642349,2.91092358642349,0,0.0,1.0
1996-04-10,20.88,20.88,20.88,20.88,0,2.92916069804927,2.92916069804927,2.92916069804927,2.92916069804927,0,0.0,1.0
1996-04-11,21.25,21.25,21.25,21.25,500,2.98106632344574,2.98106632344574,2.98106632344574,2.98106632344574,3564.1608898251,0.0,1.0
1996-04-12,21.25,21.25,21.25,21.25,3000,2.98106632344574,2.98106632344574,2.98106632344574,2.98106632344574,21384.9653389506,0.0,1.0
1996-04-15,21.0,21.75,21.0,21.75,4200,2.94599495493461,3.05120906046799,2.94599495493461,3.05120906046799,29938.9514745309,0.0,1.0
1996-04-16,21.0,21.75,21.0,21.75,2800,2.94599495493461,3.05120906046799,2.94599495493461,3.05120906046799,19959.3009830206,0.0,1.0
1996-04-17,20.75,20.75,20.75,20.75,1900,2.91092358642349,2.91092358642349,2.91092358642349,2.91092358642349,13543.8113813354,0.0,1.0
1996-04-18,20.875,20.875,20.875,20.875,500,2.92845927067905,2.92845927067905,2.92845927067905,2.92845927067905,3564.1608898251,0.0,1.0
1996-04-19,21.25,21.25,21.25,21.25,0,2.98106632344574,2.98106632344574,2.98106632344574,2.98106632344574,0,0.0,1.0
1996-04-22,21.25,21.25,21.25,21.25,0,2.98106632344574,2.98106632344574,2.98106632344574,2.98106632344574,0,0.0,1.0
1996-04-23,21.12,21.12,20.75,21.0,50500,2.96282921181995,2.96282921181995,2.91092358642349,2.94599495493461,359980.249872335,0.0,1.0
1996-04-24,21.125,21.125,20.75,21.0,0,2.96353063919018,2.96353063919018,2.91092358642349,2.94599495493461,0,0.0,1.0
1996-04-25,20.75,20.75,20.75,20.75,1800,2.91092358642349,2.91092358642349,2.91092358642349,2.91092358642349,12830.9792033703,0.0,1.0
1996-04-26,20.75,20.75,20.75,20.75,1900,2.91092358642349,2.91092358642349,2.91092358642349,2.91092358642349,13543.8113813354,0.0,1.0
1996-04-29,21.0,21.0,20.75,21.0,6700,2.94599495493461,2.94599495493461,2.91092358642349,2.94599495493461,47759.7559236564,0.0,1.0
1996-04-30,21.0,21.0,20.75,21.0,8200,2.94599495493461,2.94599495493461,2.91092358642349,2.94599495493461,58452.2385931317,0.0,1.0
1996-05-01,21.0,21.0,20.75,20.75,0,2.94599495493461,2.94599495493461,2.91092358642349,2.91092358642349,0,0.0,1.0
1996-05-02,21.12,21.38,21.12,21.38,2700,2.96282921181995,2.99930343507152,2.96282921181995,2.99930343507152,19246.4688050556,0.0,1.0
1996-05-03,21.38,21.5,20.75,21.5,4200,2.99930343507152,3.01613769195686,2.91092358642349,3.01613769195686,29938.9514745309,0.0,1.0
1996-05-06,21.5,21.5,21.25,21.25,1600,3.01613769195686,3.01613769195686,2.98106632344574,2.98106632344574,11405.3148474403,0.0,1.0
1996-05-07,21.25,21.5,21.25,21.25,5800,2.98106632344574,3.01613769195686,2.98106632344574,2.98106632344574,41344.2663219711,0.0,1.0
1996-05-08,21.5,21.5,21.25,21.25,1700,3.01613769195686,3.01613769195686,2.98106632344574,2.98106632344574,12118.1470254054,0.0,1.0
1996-05-09,21.25,21.5,21.25,21.25,6800,2.98106632344574,3.01613769195686,2.98106632344574,2.98106632344574,48472.5881016213,0.0,1.0
1996-05-10,21.5,21.5,21.5,21.5,2800,3.01613769195686,3.01613769195686,3.01613769195686,3.01613769195686,19959.3009830206,0.0,1.0
1996-05-13,20.75,20.75,20.75,20.75,1000,2.91092358642349,2.91092358642349,2.91092358642349,2.91092358642349,7128.32177965019,0.0,1.0
1996-05-14,21.25,21.25,20.75,20.75,3600,2.98106632344574,2.98106632344574,2.91092358642349,2.91092358642349,25661.9584067407,0.0,1.0
1996-05-15,20.75,20.75,20.75,20.75,1500,2.91092358642349,2.91092358642349,2.91092358642349,2.91092358642349,10692.4826694753,0.0,1.0
1996-05-16,21.25,21.25,20.75,20.75,3700,2.98106632344574,2.98106632344574,2.91092358642349,2.91092358642349,26374.7905847057,0.0,1.0
1996-05-17,21.0,21.0,21.0,21.0,1600,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,11405.3148474403,0.0,1.0
1996-05-20,21.0,21.0,21.0,21.0,0,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,0,0.0,1.0
1996-05-21,21.25,21.5,21.0,21.0,2100,2.98106632344574,3.01613769195686,2.94599495493461,2.94599495493461,14969.4757372654,0.0,1.0
1996-05-22,20.88,21.25,20.62,21.0,467200,2.92916069804927,2.98106632344574,2.8926864747977,2.94599495493461,3330351.93545257,0.0,1.0
1996-05-23,21.25,21.5,21.0,21.0,3100,2.98106632344574,3.01613769195686,2.94599495493461,2.94599495493461,22097.7975169156,0.0,1.0
1996-05-24,20.875,21.25,20.625,21.0,1300,2.92845927067905,2.98106632344574,2.89338790216792,2.94599495493461,9266.81831354525,0.0,1.0
1996-05-28,21.12,21.25,21.0,21.25,15100,2.96282921181995,2.98106632344574,2.94599495493461,2.98106632344574,107637.658872718,0.0,1.0
1996-05-29,21.5,21.5,21.0,21.0,4700,3.01613769195686,3.01613769195686,2.94599495493461,2.94599495493461,33503.112364356,0.0,1.0
1996-05-30,21.125,21.25,21.0,21.0,4200,2.96353063919018,2.98106632344574,2.94599495493461,2.94599495493461,29938.9514745308,0.0,1.0
1996-05-31,21.5,21.5,21.0,21.0,900,3.01613769195686,3.01613769195686,2.94599495493461,2.94599495493461,6415.48960168519,0.0,1.0
1996-06-03,21.0,21.0,21.0,21.0,200,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,1425.66435593004,0.0,1.0
1996-06-04,21.0,21.0,21.0,21.0,11300,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,80550.0361100473,0.0,1.0
1996-06-05,21.125,21.125,21.0,21.0,300,2.96353063919018,2.96353063919018,2.94599495493461,2.94599495493461,2138.49653389506,0.0,1.0
1996-06-06,21.25,21.25,21.25,21.25,3400,2.98106632344574,2.98106632344574,2.98106632344574,2.98106632344574,24236.2940508107,0.0,1.0
1996-06-07,21.0,21.25,21.0,21.25,600,2.94599495493461,2.98106632344574,2.94599495493461,2.98106632344574,4276.99306779012,0.0,1.0
1996-06-10,20.88,20.88,20.75,20.75,700,2.92916069804927,2.92916069804927,2.91092358642349,2.91092358642349,4989.82524575514,0.0,1.0
1996-06-11,21.0,21.25,20.75,21.25,2700,2.94599495493461,2.98106632344574,2.91092358642349,2.98106632344574,19246.4688050555,0.0,1.0
1996-06-12,21.0,21.25,20.75,21.25,0,2.94599495493461,2.98106632344574,2.91092358642349,2.98106632344574,0,0.0,1.0
1996-06-13,21.0,21.0,21.0,21.0,0,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,0,0.0,1.0
1996-06-14,21.0,21.0,21.0,21.0,800,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,5702.65742372016,0.0,1.0
1996-06-17,21.0,21.25,21.0,21.0,5900,2.94599495493461,2.98106632344574,2.94599495493461,2.94599495493461,42057.0984999362,0.0,1.0
1996-06-18,21.0,21.25,21.0,21.0,34100,2.94599495493461,2.98106632344574,2.94599495493461,2.94599495493461,243075.772686072,0.0,1.0
1996-06-19,21.125,21.375,21.0,21.25,30000,2.96353063919018,2.9986020077013,2.94599495493461,2.98106632344574,213849.653389506,0.0,1.0
1996-06-20,21.0625,21.0625,21.0625,21.0625,1100,2.95476279706239,2.95476279706239,2.95476279706239,2.95476279706239,7841.15395761523,0.0,1.0
1996-06-21,21.0,21.0,21.0,21.0,800,2.94599495493461,2.94599495493461,2.94599495493461,2.94599495493461,5702.65742372016,0.0,1.0
1996-06-24,21.03,21.25,21.0,21.0,22100,2.95020351915595,2.98106632344574,2.94599495493461,2.94599495493461,157535.911330269,0.0,1.0
1996-06-25,21.0313,21.25,21.0,21.0,300,2.95038589027221,2.98106632344574,2.94599495493461,2.94599495493461,2138.49653389506,0.0,1.0
1996-06-26,21.0,21.0,21.0,21.0,0,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,0,0.08,1.0
1996-06-27,21.0,21.0,21.0,21.0,100,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,710.126932507848,0.0,1.0
1996-06-28,21.0,21.0,21.0,21.0,3200,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,22724.0618402511,0.0,1.0
1996-07-01,21.38,21.75,21.38,21.75,6000,3.01072935291942,3.06283271403168,3.01072935291942,3.06283271403168,42607.6159504708,0.0,1.0
1996-07-02,21.0,21.0,21.0,21.0,300,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,2130.38079752354,0.0,1.0
1996-07-03,21.375,21.75,21.375,21.75,1200,3.01002525344493,3.06283271403168,3.01002525344493,3.06283271403168,8521.52319009415,0.0,1.0
1996-07-05,21.25,21.25,21.0,21.0,1000,2.99242276658267,2.99242276658267,2.95721779285817,2.95721779285817,7101.26932507848,0.0,1.0
1996-07-08,21.0,21.0,21.0,21.0,8800,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,62491.1700606906,0.0,1.0
1996-07-09,21.38,21.38,21.0,21.0,2500,3.01072935291942,3.01072935291942,2.95721779285817,2.95721779285817,17753.1733126962,0.0,1.0
1996-07-10,21.0,21.0,21.0,21.0,6600,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,46868.3775455179,0.0,1.0
1996-07-11,21.375,21.375,21.0,21.0,1200,3.01002525344493,3.01002525344493,2.95721779285817,2.95721779285817,8521.52319009415,0.0,1.0
1996-07-12,21.0,21.0,21.0,21.0,11000,2.95721779285817,2.95721779285817,2.95721779285817,2.95721779285817,78113.9625758632,0.0,1.0
1996-07-15,20.75,20.75,20.75,20.75,1300,2.92201281913367,2.92201281913367,2.92201281913367,2.92201281913367,9231.65012260201,0.0,1.0
1996-07-16,20.5,20.75,20.5,20.75,4500,2.88680784540917,2.92201281913367,2.88680784540917,2.92201281913367,31955.7119628531,0.0,1.0
1996-07-17,20.75,20.75,20.75,20.75,5600,2.92201281913367,2.92201281913367,2.92201281913367,2.92201281913367,39767.1082204394,0.0,1.0
1996-07-18,20.5,20.75,20.5,20.75,0,2.88680784540917,2.92201281913367,2.88680784540917,2.92201281913367,0,0.0,1.0
1996-07-19,20.875,20.875,20.5,20.875,2000,2.93961530599592,2.93961530599592,2.88680784540917,2.93961530599592,14202.538650157,0.0,1.0
1996-07-22,20.88,20.88,20.88,20.88,0,2.94031940547041,2.94031940547041,2.94031940547041,2.94031940547041,0,0.0,1.0
1996-07-23,20.75,20.75,20.75,20.75,1700,2.92201281913367,2.92201281913367,2.92201281913367,2.92201281913367,12072.1578526334,0.0,1.0
1996-07-24,21.25,21.25,20.5,20.62,10500,2.99242276658267,2.99242276658267,2.88680784540917,2.90370623279693,74563.3279133241,0.0,1.0
1996-07-25,20.75,20.75,20.75,20.75,6200,2.92201281913367,2.92201281913367,2.92201281913367,2.92201281913367,44027.8698154865,0.0,1.0
1996-07-26,21.25,21.25,20.5,20.625,11000,2.99242276658267,2.99242276658267,2.88680784540917,2.90441033227142,78113.9625758633,0.0,1.0
1996-07-29,21.62,21.62,21.62,21.62,0,3.04452612769494,3.04452612769494,3.04452612769494,3.04452612769494,0,0.0,1.0
1996-07-30,21.5,22.0,21.5,22.0,11000,3.02762774030718,3.09803768775618,3.02762774030718,3.09803768775618,78113.9625758631,0.0,1.0
1996-07-31,21.5,21.5,21.5,21.5,500,3.02762774030718,3.02762774030718,3.02762774030718,3.02762774030718,3550.63466253923,0.0,1.0
1996-08-01,21.5,22.0,21.5,22.0,3900,3.02762774030718,3.09803768775618,3.02762774030718,3.09803768775618,27694.950367806,0.0,1.0
1996-08-02,21.5,21.5,21.5,21.5,300,3.02762774030718,3.02762774030718,3.02762774030718,3.02762774030718,2130.38079752354,0.0,1.0
1996-08-05,21.5,21.5,21.5,21.5,0,3.02762774030718,3.02762774030718,3.02762774030718,3.02762774030718,0,0.0,1.0
1996-08-06,21.5,21.5,21.5,21.5,0,3.02762774030718,3.02762774030718,3.02762774030718,3.02762774030718,0,0.0,1.0
1996-08-07,22.0,22.0,21.5,22.0,1700,3.09803768775618,3.09803768775618,3.02762774030718,3.09803768775618,12072.1578526334,0.0,1.0
1996-08-08,22.0,22.0,22.0,22.0,0,3.09803768775618,3.09803768775618,3.09803768775618,3.09803768775618,0,0.0,1.0
1996-08-09,22.0,22.0,21.5,22.0,1000,3.09803768775618,3.09803768775618,3.02762774030718,3.09803768775618,7101.26932507847,0.0,1.0
1996-08-12,21.5,21.5,21.5,21.5,0,3.02762774030718,3.02762774030718,3.02762774030718,3.02762774030718,0,0.0,1.0
1996-08-13,22.0,22.25,22.0,22.25,3500,3.09803768775618,3.13324266148068,3.09803768775618,3.13324266148068,24854.4426377747,0.0,1.0
1996-08-14,22.0,22.0,22.0,22.0,0,3.09803768775618,3.09803768775618,3.09803768775618,3.09803768775618,0,0.0,1.0
1996-08-15,22.0,22.25,22.0,22.25,300,3.09803768775618,3.13324266148068,3.09803768775618,3.13324266148068,2130.38079752354,0.0,1.0
1996-08-16,21.75,21.75,21.75,21.75,0,3.06283271403168,3.06283271403168,3.06283271403168,3.06283271403168,0,0.0,1.0
1996-08-19,21.75,21.75,21.75,21.75,1600,3.06283271403168,3.06283271403168,3.06283271403168,3.06283271403168,11362.0309201255,0.0,1.0
1996-08-20,21.75,21.75,21.75,21.75,0,3.06283271403168,3.06283271403168,3.06283271403168,3.06283271403168,0,0.0,1.0
1996-08-21,21.75,21.75,21.75,21.75,0,3.06283271403168,3.06283271403168,3.06283271403168,3.06283271403168,0,0.0,1.0
1996-08-22,22.0,22.0,21.75,21.75,2500,3.09803768775618,3.09803768775618,3.06283271403168,3.06283271403168,17753.1733126962,0.0,1.0
1996-08-23,21.75,21.75,21.75,21.75,1600,3.06283271403168,3.06283271403168,3.06283271403168,3.06283271403168,11362.0309201255,0.0,1.0
1996-08-26,21.88,21.88,21.88,21.88,100,3.08113930036842,3.08113930036842,3.08113930036842,3.08113930036842,710.126932507847,0.0,1.0
1996-08-27,22.5,22.5,22.5,22.5,400,3.16844763520518,3.16844763520518,3.16844763520518,3.16844763520518,2840.50773003139,0.0,1.0
1996-08-28,21.875,21.875,21.875,21.875,8300,3.08043520089393,3.08043520089393,3.08043520089393,3.08043520089393,58940.5353981513,0.0,1.0
1996-08-29,22.5,22.5,22.5,22.5,0,3.16844763520518,3.16844763520518,3.16844763520518,3.16844763520518,0,0.0,1.0
1996-08-30,22.5,22.5,21.75,22.5,300,3.16844763520518,3.16844763520518,3.06283271403168,3.16844763520518,2130.38079752354,0.0,1.0
1996-09-03,22.5,22.5,22.0,22.0,2100,3.16844763520518,3.16844763520518,3.09803768775618,3.09803768775618,14912.6655826648,0.0,1.0
1996-09-04,22.5,22.5,22.0,22.0,10200,3.16844763520518,3.16844763520518,3.09803768775618,3.09803768775618,72432.9471158005,0.0,1.0
1996-09-05,22.5,22.5,22.0,22.0,2000,3.16844763520518,3.16844763520518,3.09803768775618,3.09803768775618,14202.538650157,0.0,1.0
1996-09-06,22.5,22.5,22.0,22.5,0,3.16844763520518,3.16844763520518,3.09803768775618,3.16844763520518,0,0.0,1.0
1996-09-09,22.5,22.5,22.5,22.5,0,3.16844763520518,3.16844763520518,3.16844763520518,3.16844763520518,0,0.0,1.0
1996-09-10,22.5,22.5,22.0,22.0,500,3.16844763520518,3.16844763520518,3.09803768775618,3.09803768775618,3550.63466253924,0.0,1.0
1996-09-11,22.5,22.5,22.0,22.0,3200,3.16844763520518,3.16844763520518,3.09803768775618,3.09803768775618,22724.0618402511,0.0,1.0
1996-09-12,22.125,22.5,22.0,22.5,2000,3.11564017461843,3.16844763520518,3.09803768775618,3.16844763520518,14202.538650157,0.0,1.0
1996-09-13,22.5,22.5,22.5,22.5,2000,3.16844763520518,3.16844763520518,3.16844763520518,3.16844763520518,14202.538650157,0.0,1.0
1996-09-16,22.0,23.0,22.0,23.0,800,3.09803768775618,3.23885758265419,3.09803768775618,3.23885758265419,5681.01546006278,0.0,1.0
1996-09-17,22.0,23.0,22.0,23.0,300,3.09803768775618,3.23885758265419,3.09803768775618,3.23885758265419,2130.38079752354,0.0,1.0
1996-09-18,22.0,22.5,22.0,22.5,300,3.09803768775618,3.16844763520518,3.09803768775618,3.16844763520518,2130.38079752354,0.0,1.0
1996-09-19,22.125,22.125,22.125,22.125,200,3.11564017461843,3.11564017461843,3.11564017461843,3.11564017461843,1420.2538650157,0.0,1.0
1996-09-20,23.0,23.0,23.0,23.0,9100,3.23885758265419,3.23885758265419,3.23885758265419,3.23885758265419,64621.5508582141,0.0,1.0
1996-09-23,24.25,25.0,23.5,23.5,32400,3.4148824512767,3.52049737245021,3.30926753010319,3.30926753010319,230081.126132542,0.0,1.0
1996-09-24,24.25,25.0,23.5,23.5,59400,3.4148824512767,3.52049737245021,3.30926753010319,3.30926753010319,421815.397909661,0.0,1.0
1996-09-25,25.25,25.75,24.5,25.25,5400,3.55570234617471,3.62611229362371,3.4500874250012,3.55570234617471,38346.8543554237,0.0,1.0
1996-09-26,24.875,25.25,24.5,25.25,3200,3.5141604771798,3.56713777080562,3.46118318355397,3.56713777080562,22651.2137157381,0.08,1.0
1996-09-27,24.875,25.25,24.5,24.5,3900,3.5141604771798,3.56713777080562,3.46118318355397,3.46118318355397,27606.1667160559,0.0,1.0
1996-09-30,24.5,25.0,24.5,25.0,1100,3.46118318355397,3.53181957505507,3.46118318355397,3.53181957505507,7786.354714785,0.0,1.0
1996-10-01,24.5,25.0,24.5,24.5,3500,3.46118318355397,3.53181957505507,3.46118318355397,3.46118318355397,24774.7650015886,0.0,1.0
1996-10-02,24.62,25.0,24.62,25.0,1900,3.47813591751423,3.53181957505507,3.47813591751423,3.53181957505507,13449.1581437196,0.0,1.0
1996-10-03,24.5,24.5,24.5,24.5,200,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,1415.70085723364,0.0,1.0
1996-10-04,24.625,25.0,24.625,24.75,1100,3.47884228142924,3.53181957505507,3.47884228142924,3.49650137930452,7786.35471478501,0.0,1.0
1996-10-07,24.5,24.5,24.5,24.5,2300,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,16280.5598581868,0.0,1.0
1996-10-08,24.5,24.75,24.5,24.5,700,3.46118318355397,3.49650137930452,3.46118318355397,3.46118318355397,4954.95300031773,0.0,1.0
1996-10-09,24.5,24.5,24.5,24.5,600,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,4247.10257170091,0.0,1.0
1996-10-10,24.5,24.75,24.5,24.5,0,3.46118318355397,3.49650137930452,3.46118318355397,3.46118318355397,0,0.0,1.0
1996-10-11,24.5,24.5,24.5,24.5,0,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,0,0.0,1.0
1996-10-14,24.75,25.25,24.5,25.25,2600,3.49650137930452,3.56713777080562,3.46118318355397,3.56713777080562,18404.1111440373,0.0,1.0
1996-10-15,24.75,24.75,24.75,24.75,0,3.49650137930452,3.49650137930452,3.49650137930452,3.49650137930452,0,0.0,1.0
1996-10-16,24.75,25.25,24.5,25.25,1400,3.49650137930452,3.56713777080562,3.46118318355397,3.56713777080562,9909.90600063545,0.0,1.0
1996-10-17,24.75,25.25,24.75,25.25,2800,3.49650137930452,3.56713777080562,3.49650137930452,3.56713777080562,19819.8120012709,0.0,1.0
1996-10-18,24.875,25.25,24.875,24.875,100,3.5141604771798,3.56713777080562,3.5141604771798,3.5141604771798,707.850428616817,0.0,1.0
1996-10-21,24.75,24.75,24.75,24.75,0,3.49650137930452,3.49650137930452,3.49650137930452,3.49650137930452,0,0.0,1.0
1996-10-22,24.75,24.75,24.75,24.75,0,3.49650137930452,3.49650137930452,3.49650137930452,3.49650137930452,0,0.0,1.0
1996-10-23,25.5,25.5,25.5,25.5,1200,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,8494.20514340182,0.0,1.0
1996-10-24,25.5,25.5,25.5,25.5,1000,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,7078.50428616818,0.0,1.0
1996-10-25,25.5,25.5,25.5,25.5,0,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,0,0.0,1.0
1996-10-28,24.5,24.5,24.5,24.5,200,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,1415.70085723364,0.0,1.0
1996-10-29,24.5,24.5,24.5,24.5,0,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,0,0.0,1.0
1996-10-30,24.5,24.5,24.5,24.5,0,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,0,0.0,1.0
1996-10-31,24.5,24.5,24.5,24.5,0,3.46118318355397,3.46118318355397,3.46118318355397,3.46118318355397,0,0.0,1.0
1996-11-01,25.0,25.0,24.75,24.75,2200,3.53181957505507,3.53181957505507,3.49650137930452,3.49650137930452,15572.70942957,0.0,1.0
1996-11-04,25.0,25.0,25.0,25.0,0,3.53181957505507,3.53181957505507,3.53181957505507,3.53181957505507,0,0.0,1.0
1996-11-05,25.0,25.0,25.0,25.0,0,3.53181957505507,3.53181957505507,3.53181957505507,3.53181957505507,0,0.0,1.0
1996-11-06,25.0,25.0,25.0,25.0,0,3.53181957505507,3.53181957505507,3.53181957505507,3.53181957505507,0,0.0,1.0
1996-11-07,25.5,25.5,25.5,25.5,200,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,1415.70085723364,0.0,1.0
1996-11-08,25.5,25.5,25.5,25.5,14800,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,104761.863435289,0.0,1.0
1996-11-11,25.5,25.5,25.25,25.25,1200,3.60245596655617,3.60245596655617,3.56713777080562,3.56713777080562,8494.20514340182,0.0,1.0
1996-11-12,25.5,25.5,25.25,25.25,200,3.60245596655617,3.60245596655617,3.56713777080562,3.56713777080562,1415.70085723364,0.0,1.0
1996-11-13,25.75,25.75,25.75,25.75,0,3.63777416230672,3.63777416230672,3.63777416230672,3.63777416230672,0,0.0,1.0
1996-11-14,25.5,26.25,25.5,26.25,16500,3.60245596655617,3.70841055380782,3.60245596655617,3.70841055380782,116795.320721775,0.0,1.0
1996-11-15,25.5,26.25,25.5,25.75,1000,3.60245596655617,3.70841055380782,3.60245596655617,3.63777416230672,7078.50428616818,0.0,1.0
1996-11-18,25.5,26.0,25.5,26.0,8600,3.60245596655617,3.67309235805727,3.60245596655617,3.67309235805727,60875.1368610464,0.0,1.0
1996-11-19,25.5,26.0,25.5,26.0,0,3.60245596655617,3.67309235805727,3.60245596655617,3.67309235805727,0,0.0,1.0
1996-11-20,25.5,25.5,25.5,25.5,1400,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,9909.90600063546,0.0,1.0
1996-11-21,25.5,25.5,25.5,25.5,5800,3.60245596655617,3.60245596655617,3.60245596655617,3.60245596655617,41055.3248597755,0.0,1.0
1996-11-22,25.5,26.25,25.5,26.25,1000,3.60245596655617,3.70841055380782,3.60245596655617,3.70841055380782,7078.50428616818,0.0,1.0
1996-11-25,26.25,26.25,26.0,26.0,1400,3.70841055380782,3.70841055380782,3.67309235805727,3.67309235805727,9909.90600063546,0.0,1.0
1996-11-26,26.25,26.25,26.0,26.0,13000,3.70841055380782,3.70841055380782,3.67309235805727,3.67309235805727,92020.5557201865,0.0,1.0
1996-11-27,25.75,25.75,25.625,25.75,1100,3.63777416230672,3.63777416230672,3.62011506443145,3.63777416230672,7786.354714785,0.0,1.0
1996-11-29,25.62,25.75,25.5,25.5,2100,3.61940870051644,3.63777416230672,3.60245596655617,3.60245596655617,14864.8590009532,0.0,1.0
1996-12-02,27.25,27.25,26.0,26.25,28800,3.84968333681003,3.84968333681003,3.67309235805727,3.70841055380782,203860.923441643,0.0,1.0
1996-12-03,27.25,27.25,27.25,27.25,500,3.84968333681003,3.84968333681003,3.84968333681003,3.84968333681003,3539.25214308409,0.0,1.0
1996-12-04,27.25,27.25,27.25,27.25,0,3.84968333681003,3.84968333681003,3.84968333681003,3.84968333681003,0,0.0,1.0
1996-12-05,27.25,27.25,27.25,27.25,1100,3.84968333681003,3.84968333681003,3.84968333681003,3.84968333681003,7786.35471478499,0.0,1.0
1996-12-06,26.25,27.25,26.0,27.25,21500,3.70841055380782,3.84968333681003,3.67309235805727,3.84968333681003,152187.842152616,0.0,1.0
1996-12-09,26.25,26.25,26.25,26.25,700,3.70841055380782,3.70841055380782,3.70841055380782,3.70841055380782,4954.95300031773,0.0,1.0
1996-12-10,26.31,26.31,26.31,26.31,400,3.71688692078796,3.71688692078796,3.71688692078796,3.71688692078796,2831.40171446727,0.0,1.0
1996-12-11,26.31,26.31,26.31,26.31,0,3.71688692078796,3.71688692078796,3.71688692078796,3.71688692078796,0,0.0,1.0
1996-12-12,26.62,26.75,26.62,26.62,5700,3.76068148351864,3.77904694530893,3.76068148351864,3.76068148351864,40347.4744311586,0.0,1.0
1996-12-13,26.62,26.62,26.62,26.62,0,3.76068148351864,3.76068148351864,3.76068148351864,3.76068148351864,0,0.0,1.0
1996-12-16,26.5,26.5,26.5,26.5,400,3.74372874955837,3.74372874955837,3.74372874955837,3.74372874955837,2831.40171446728,0.0,1.0
1996-12-17,27.0,27.0,26.0,26.0,11500,3.81436514105948,3.81436514105948,3.67309235805727,3.67309235805727,81402.799290934,0.0,1.0
1996-12-18,27.0,27.0,27.0,27.0,0,3.81436514105948,3.81436514105948,3.81436514105948,3.81436514105948,0,0.0,1.0
1996-12-19,27.0,27.0,26.25,26.25,5900,3.81436514105948,3.81436514105948,3.70841055380782,3.70841055380782,41763.1752883922,0.0,1.0
1996-12-20,27.0,27.0,27.0,27.0,100,3.81436514105948,3.81436514105948,3.81436514105948,3.81436514105948,707.850428616817,0.0,1.0
1996-12-23,27.0,27.0,27.0,27.0,100,3.81436514105948,3.81436514105948,3.81436514105948,3.81436514105948,707.850428616817,0.0,1.0
1996-12-24,27.0,27.0,27.0,27.0,0,3.81436514105948,3.81436514105948,3.81436514105948,3.81436514105948,0,0.0,1.0
1996-12-26,26.5,26.5,26.25,26.25,600,3.74372874955837,3.74372874955837,3.70841055380782,3.70841055380782,4247.10257170091,0.0,1.0
1996-12-27,26.5,26.5,26.5,26.5,0,3.75785602785859,3.75785602785859,3.75785602785859,3.75785602785859,0,0.1,1.0
1996-12-30,26.5,26.5,26.5,26.5,0,3.75785602785859,3.75785602785859,3.75785602785859,3.75785602785859,0,0.0,1.0
1996-12-31,27.25,27.5,26.75,27.25,16800,3.86421044374139,3.89966191570232,3.79330749981952,3.86421044374139,118471.808579025,0.0,1.0
1997-01-02,27.75,27.75,27.75,27.75,500,3.93511338766325,3.93511338766325,3.93511338766325,3.93511338766325,3525.94668389956,0.0,1.0
1997-01-03,27.06,27.75,27.0,27.75,5700,3.83726732505108,3.93511338766325,3.82875897178046,3.93511338766325,40195.792196455,0.0,1.0
1997-01-06,27.75,27.75,27.75,27.75,1400,3.93511338766325,3.93511338766325,3.93511338766325,3.93511338766325,9872.65071491877,0.0,1.0
1997-01-07,27.75,27.75,27.5,27.75,2200,3.93511338766325,3.93511338766325,3.89966191570232,3.93511338766325,15514.1654091581,0.0,1.0
1997-01-08,27.75,27.75,27.75,27.75,0,3.93511338766325,3.93511338766325,3.93511338766325,3.93511338766325,0,0.0,1.0
1997-01-09,27.5,28.0,27.5,28.0,2300,3.89966191570232,3.97056485962418,3.89966191570232,3.97056485962418,16219.354745938,0.0,1.0
1997-01-10,28.25,28.25,27.5,28.0,6400,4.00601633158511,4.00601633158511,3.89966191570232,3.97056485962418,45132.1175539144,0.0,1.0
1997-01-13,28.25,28.25,28.25,28.25,700,4.00601633158511,4.00601633158511,4.00601633158511,4.00601633158511,4936.32535745938,0.0,1.0
1997-01-14,28.25,28.25,28.25,28.25,2000,4.00601633158511,4.00601633158511,4.00601633158511,4.00601633158511,14103.7867355982,0.0,1.0
1997-01-15,28.0,28.5,28.0,28.0,5300,3.97056485962418,4.04146780354604,3.97056485962418,3.97056485962418,37375.0348493353,0.0,1.0
1997-01-16,28.5,28.5,28.5,28.5,200,4.04146780354604,4.04146780354604,4.04146780354604,4.04146780354604,1410.37867355982,0.0,1.0
1997-01-17,28.5,28.5,28.0,28.5,600,4.04146780354604,4.04146780354604,3.97056485962418,4.04146780354604,4231.13602067947,0.0,1.0
1997-01-20,28.5,28.5,28.0,28.0,1300,4.04146780354604,4.04146780354604,3.97056485962418,3.97056485962418,9167.46137813886,0.0,1.0
1997-01-21,28.5,28.5,28.5,28.5,100,4.04146780354604,4.04146780354604,4.04146780354604,4.04146780354604,705.189336779912,0.0,1.0
1997-01-22,28.0,28.0,28.0,28.0,100,3.97056485962418,3.97056485962418,3.97056485962418,3.97056485962418,705.189336779912,0.0,1.0
1997-01-23,28.5,28.5,28.38,28.5,3700,4.04146780354604,4.04146780354604,4.02445109700479,4.04146780354604,26092.0054608567,0.0,1.0
1997-01-24,28.5,28.5,28.5,28.5,0,4.04146780354604,4.04146780354604,4.04146780354604,4.04146780354604,0,0.0,1.0
1997-01-27,28.5,28.5,28.5,28.5,0,4.04146780354604,4.04146780354604,4.04146780354604,4.04146780354604,0,0.0,1.0
1997-01-28,28.06,28.75,28.06,28.75,6000,3.9790732128948,4.07691927550697,3.9790732128948,4.07691927550697,42311.3602067948,0.0,1.0
1997-01-29,28.0,28.75,28.0,28.06,4300,3.97056485962418,4.07691927550697,3.97056485962418,3.9790732128948,30323.1414815362,0.0,1.0
1997-01-30,28.0,28.0,28.0,28.0,0,3.97056485962418,3.97056485962418,3.97056485962418,3.97056485962418,0,0.0,1.0
1997-01-31,28.0,28.0,28.0,28.0,1000,3.97056485962418,3.97056485962418,3.97056485962418,3.97056485962418,7051.89336779912,0.0,1.0
1997-02-03,28.38,28.38,28.38,28.38,100,4.02445109700479,4.02445109700479,4.02445109700479,4.02445109700479,705.189336779913,0.0,1.0
1997-02-04,28.38,28.38,28.38,28.38,0,4.02445109700479,4.02445109700479,4.02445109700479,4.02445109700479,0,0.0,1.0
1997-02-05,28.38,28.38,28.38,28.38,0,4.02445109700479,4.02445109700479,4.02445109700479,4.02445109700479,0,0.0,1.0
1997-02-06,28.5,28.5,28.38,28.5,8100,4.04146780354604,4.04146780354604,4.02445109700479,4.04146780354604,57120.3362791729,0.0,1.0
1997-02-07,28.5,28.5,28.5,28.5,0,4.04146780354604,4.04146780354604,4.04146780354604,4.04146780354604,0,0.0,1.0
1997-02-10,28.5,28.88,28.25,28.5,10500,4.04146780354604,4.09535404092665,4.00601633158511,4.04146780354604,74044.8803618908,0.0,1.0
1997-02-11,28.25,28.5,28.25,28.25,9700,4.00601633158511,4.04146780354604,4.00601633158511,4.00601633158511,68403.3656676515,0.0,1.0
1997-02-12,29.0,29.0,28.44,28.63,4800,4.1123707474679,4.1123707474679,4.03295945027541,4.05990256896572,33849.0881654358,0.0,1.0
1997-02-13,28.5,29.0,28.5,29.0,1200,4.04146780354604,4.1123707474679,4.04146780354604,4.1123707474679,8462.27204135894,0.0,1.0
1997-02-14,28.5,28.75,28.25,28.25,1700,4.04146780354604,4.07691927550697,4.00601633158511,4.00601633158511,11988.2187252585,0.0,1.0
1997-02-18,28.5,28.5,28.5,28.5,200,4.04146780354604,4.04146780354604,4.04146780354604,4.04146780354604,1410.37867355982,0.0,1.0
1997-02-19,29.0,29.0,28.75,28.75,2300,4.1123707474679,4.1123707474679,4.07691927550697,4.07691927550697,16219.354745938,0.0,1.0
1997-02-20,28.25,29.0,28.25,29.0,4300,4.00601633158511,4.1123707474679,4.00601633158511,4.1123707474679,30323.1414815362,0.0,1.0
1997-02-21,28.63,29.0,28.25,28.63,3200,4.05990256896572,4.1123707474679,4.00601633158511,4.05990256896572,22566.0587769572,0.0,1.0
1997-02-24,28.63,29.0,28.25,29.0,1800,4.05990256896572,4.1123707474679,4.00601633158511,4.1123707474679,12693.4080620384,0.0,1.0
1997-02-25,29.5,29.5,28.75,29.0,11600,4.18327369138976,4.18327369138976,4.07691927550697,4.1123707474679,81801.9630664698,0.0,1.0
1997-02-26,29.75,29.75,29.5,29.75,2100,4.21872516335069,4.21872516335069,4.18327369138976,4.21872516335069,14808.9760723782,0.0,1.0
1997-02-27,29.75,29.75,29.75,29.75,800,4.21872516335069,4.21872516335069,4.21872516335069,4.21872516335069,5641.5146942393,0.0,1.0
1997-02-28,29.0,29.75,29.0,29.38,2200,4.1123707474679,4.21872516335069,4.1123707474679,4.16625698484851,15514.1654091581,0.0,1.0
1997-03-03,29.75,29.75,29.75,29.75,2000,4.21872516335069,4.21872516335069,4.21872516335069,4.21872516335069,14103.7867355982,0.0,1.0
1997-03-04,30.5,30.5,29.5,30.13,18700,4.32507957923348,4.32507957923348,4.18327369138976,4.2726114007313,131870.405977844,0.0,1.0
1997-03-05,31.0,31.0,29.63,30.5,15600,4.39598252315534,4.39598252315534,4.20170845680944,4.32507957923348,110009.536537666,0.0,1.0
1997-03-06,30.63,31.0,30.63,31.0,13500,4.34351434465316,4.39598252315534,4.34351434465316,4.39598252315534,95200.5604652882,0.0,1.0
1997-03-07,30.75,31.38,30.25,31.25,14900,4.36053105119441,4.44986876053595,4.28962810727255,4.43143399511627,105073.211180207,0.0,1.0
1997-03-10,31.63,31.75,31.5,31.75,4400,4.48532023249688,4.50233693903813,4.4668854670772,4.50233693903813,31028.3308183162,0.0,1.0
1997-03-11,32.5,32.5,31.0,32.25,5600,4.60869135492092,4.60869135492092,4.39598252315534,4.57323988295999,39490.6028596751,0.0,1.0
1997-03-12,31.38,31.5,31.38,31.38,2400,4.44986876053595,4.4668854670772,4.44986876053595,4.44986876053595,16924.5440827179,0.0,1.0
1997-03-13,31.25,31.5,31.25,31.38,0,4.43143399511627,4.4668854670772,4.43143399511627,4.44986876053595,0,0.0,1.0
1997-03-14,30.25,31.25,30.25,30.75,10000,4.28962810727255,4.43143399511627,4.28962810727255,4.36053105119441,70518.9336779912,0.0,1.0
1997-03-17,30.0,30.5,30.0,30.5,4700,4.25417663531162,4.32507957923348,4.25417663531162,4.32507957923348,33143.8988286559,0.0,1.0
1997-03-18,30.0,31.0,30.0,31.0,800,4.25417663531162,4.39598252315534,4.25417663531162,4.39598252315534,5641.5146942393,0.0,1.0
1997-03-19,29.75,30.0,29.75,29.75,1900,4.21872516335069,4.25417663531162,4.21872516335069,4.21872516335069,13398.5973988183,0.0,1.0
1997-03-20,30.5,30.5,30.5,30.5,600,4.32507957923348,4.32507957923348,4.32507957923348,4.32507957923348,4231.13602067947,0.0,1.0
1997-03-21,29.75,30.5,29.75,29.75,1000,4.21872516335069,4.32507957923348,4.21872516335069,4.21872516335069,7051.89336779912,0.0,1.0
1997-03-24,30.0,30.0,30.0,30.0,2100,4.25417663531162,4.25417663531162,4.25417663531162,4.25417663531162,14808.9760723782,0.0,1.0
1997-03-25,29.63,30.25,29.63,29.75,23800,4.20170845680944,4.28962810727255,4.20170845680944,4.21872516335069,167835.062153619,0.0,1.0
1997-03-26,29.75,30.25,29.63,29.63,11500,4.21872516335069,4.28962810727255,4.20170845680944,4.20170845680944,81096.7737296899,0.0,1.0
1997-03-27,29.25,29.75,29.25,29.75,7700,4.14782221942883,4.21872516335069,4.14782221942883,4.21872516335069,54299.5789320532,0.0,1.0
1997-03-31,29.25,29.25,29.25,29.25,2500,4.14782221942883,4.14782221942883,4.14782221942883,4.14782221942883,17629.7334194978,0.0,1.0
1997-04-01,29.0,29.25,28.75,29.25,8000,4.1123707474679,4.14782221942883,4.07691927550697,4.14782221942883,56415.146942393,0.0,1.0
1997-04-02,29.0,29.0,29.0,29.0,0,4.1123707474679,4.1123707474679,4.1123707474679,4.1123707474679,0,0.0,1.0
1997-04-03,29.5,29.5,28.75,28.75,2600,4.18327369138976,4.18327369138976,4.07691927550697,4.07691927550697,18334.9227562777,0.0,1.0
1997-04-04,29.5,29.5,28.5,28.5,5300,4.18327369138976,4.18327369138976,4.04146780354604,4.04146780354604,37375.0348493353,0.0,1.0
1997-04-07,29.5,29.5,29.5,29.5,500,4.18327369138976,4.18327369138976,4.18327369138976,4.18327369138976,3525.94668389956,0.0,1.0
1997-04-08,28.75,29.25,28.75,28.75,14900,4.07691927550697,4.14782221942883,4.07691927550697,4.07691927550697,105073.211180207,0.0,1.0
1997-04-09,28.88,29.0,28.75,28.88,10400,4.09535404092665,4.1123707474679,4.07691927550697,4.09535404092665,73339.6910251109,0.0,1.0
1997-04-10,28.75,29.0,28.75,28.75,1000,4.07691927550697,4.1123707474679,4.07691927550697,4.07691927550697,7051.89336779912,0.0,1.0
1997-04-11,28.0,28.0,27.38,28.0,8300,3.97056485962418,3.97056485962418,3.88264520916107,3.97056485962418,58530.7149527327,0.0,1.0
1997-04-14,28.0,28.0,28.0,28.0,0,3.97056485962418,3.97056485962418,3.97056485962418,3.97056485962418,0,0.0,1.0
1997-04-15,27.75,27.88,27.25,27.25,6400,3.93511338766325,3.95354815308293,3.86421044374139,3.86421044374139,45132.1175539144,0.0,1.0
1997-04-16,28.25,28.25,28.25,28.25,2000,4.00601633158511,4.00601633158511,4.00601633158511,4.00601633158511,14103.7867355982,0.0,1.0
1997-04-17,28.0,28.25,27.75,28.25,1500,3.98474544840855,4.02032353276934,3.94916736404776,4.02032353276934,10540.1964927958,0.1,1.0
1997-04-18,27.5,27.5,27.5,27.5,0,3.91358927968697,3.91358927968697,3.91358927968697,3.91358927968697,0,0.0,1.0
1997-04-21,28.5,28.5,27.88,27.88,17900,4.05590161713013,4.05590161713013,3.96766796791537,3.96766796791537,125779.678147364,0.0,1.0
1997-04-22,28.0,28.75,28.0,28.0,8500,3.98474544840855,4.09147970149092,3.98474544840855,3.98474544840855,59727.7801258431,0.0,1.0
1997-04-23,27.75,28.19,27.75,27.88,6800,3.94916736404776,4.01178479252275,3.94916736404776,3.96766796791537,47782.2241006745,0.0,1.0
1997-04-24,27.75,27.75,27.75,27.75,0,3.94916736404776,3.94916736404776,3.94916736404776,3.94916736404776,0,0.0,1.0
1997-04-25,27.75,28.0,27.75,28.0,1400,3.94916736404776,3.98474544840855,3.94916736404776,3.98474544840855,9837.51672660945,0.0,1.0
1997-04-28,28.0,28.25,27.88,28.0,8500,3.98474544840855,4.02032353276934,3.96766796791537,3.98474544840855,59727.7801258431,0.0,1.0
1997-04-29,28.13,28.13,28.0,28.0,11100,4.00324605227616,4.00324605227616,3.98474544840855,3.98474544840855,77997.4540466893,0.0,1.0
1997-04-30,28.5,28.5,28.25,28.5,5000,4.05590161713013,4.05590161713013,4.02032353276934,4.05590161713013,35133.9883093195,0.0,1.0
1997-05-01,28.25,28.25,28.25,28.25,300,4.02032353276934,4.02032353276934,4.02032353276934,4.02032353276934,2108.03929855917,0.0,1.0
1997-05-02,28.0,28.0,28.0,28.0,100,3.98474544840855,3.98474544840855,3.98474544840855,3.98474544840855,702.67976618639,0.0,1.0
1997-05-05,28.5,28.63,28.0,28.5,9400,4.05590161713013,4.07440222099774,3.98474544840855,4.05590161713013,66051.8980215207,0.0,1.0
1997-05-06,28.5,28.5,28.0,28.5,3500,4.05590161713013,4.05590161713013,3.98474544840855,4.05590161713013,24593.7918165236,0.0,1.0
1997-05-07,29.0,29.0,28.5,28.5,1600,4.12705778585171,4.12705778585171,4.05590161713013,4.05590161713013,11242.8762589822,0.0,1.0
1997-05-08,28.0,29.0,28.0,28.5,3900,3.98474544840855,4.12705778585171,3.98474544840855,4.05590161713013,27404.5108812692,0.0,1.0
1997-05-09,29.0,29.0,28.5,28.5,2200,4.12705778585171,4.12705778585171,4.05590161713013,4.05590161713013,15458.9548561006,0.0,1.0
1997-05-12,29.75,29.75,29.0,29.5,10300,4.23379203893408,4.23379203893408,4.12705778585171,4.19821395457329,72376.0159171982,0.0,1.0
1997-05-13,29.0,29.75,29.0,29.75,1200,4.12705778585171,4.23379203893408,4.12705778585171,4.23379203893408,8432.15719423668,0.0,1.0
1997-05-14,29.25,29.25,29.25,29.25,500,4.1626358702125,4.1626358702125,4.1626358702125,4.1626358702125,3513.39883093195,0.0,1.0
1997-05-15,28.75,29.0,28.75,29.0,4800,4.09147970149092,4.12705778585171,4.09147970149092,4.12705778585171,33728.6287769467,0.0,1.0
1997-05-16,28.75,28.75,28.75,28.75,200,4.09147970149092,4.09147970149092,4.09147970149092,4.09147970149092,1405.35953237278,0.0,1.0
1997-05-19,29.0,29.0,28.5,28.5,1000,4.12705778585171,4.12705778585171,4.05590161713013,4.05590161713013,7026.7976618639,0.0,1.0
1997-05-20,28.75,28.75,28.75,28.75,300,4.09147970149092,4.09147970149092,4.09147970149092,4.09147970149092,2108.03929855917,0.0,1.0
1997-05-21,29.75,29.75,28.75,29.03,4700,4.23379203893408,4.23379203893408,4.09147970149092,4.13132715597501,33025.9490107603,0.0,1.0
1997-05-22,29.25,29.25,28.75,29.25,1200,4.1626358702125,4.1626358702125,4.09147970149092,4.1626358702125,8432.15719423668,0.0,1.0
1997-05-23,30.0,30.0,29.5,30.0,10400,4.26937012329487,4.26937012329487,4.19821395457329,4.26937012329487,73078.6956833846,0.0,1.0
1997-05-27,30.13,30.25,29.5,30.13,5000,4.28787072716248,4.30494820765566,4.19821395457329,4.28787072716248,35133.9883093195,0.0,1.0
1997-05-28,29.75,29.75,29.5,29.75,400,4.23379203893408,4.23379203893408,4.19821395457329,4.23379203893408,2810.71906474556,0.0,1.0
1997-05-29,29.5,29.5,29.5,29.5,100,4.19821395457329,4.19821395457329,4.19821395457329,4.19821395457329,702.67976618639,0.0,1.0
1997-05-30,29.5,29.5,29.5,29.5,4000,4.19821395457329,4.19821395457329,4.19821395457329,4.19821395457329,28107.1906474556,0.0,1.0
1997-06-02,29.5,29.5,29.5,29.5,0,4.19821395457329,4.19821395457329,4.19821395457329,4.19821395457329,0,0.0,1.0
1997-06-03,29.5,29.75,29.5,29.75,13100,4.19821395457329,4.23379203893408,4.19821395457329,4.23379203893408,92051.0493704171,0.0,1.0
1997-06-04,30.19,30.19,29.5,30.0,6300,4.29640946740907,4.29640946740907,4.19821395457329,4.26937012329487,44268.8252697426,0.0,1.0
1997-06-05,30.19,30.19,30.19,30.19,0,4.29640946740907,4.29640946740907,4.29640946740907,4.29640946740907,0,0.0,1.0
1997-06-06,30.19,30.19,30.19,30.19,0,4.29640946740907,4.29640946740907,4.29640946740907,4.29640946740907,0,0.0,1.0
1997-06-09,29.63,29.88,29.5,29.88,3500,4.2167145584409,4.25229264280169,4.19821395457329,4.25229264280169,24593.7918165237,0.0,1.0
1997-06-10,30.0,30.13,30.0,30.0,12600,4.26937012329487,4.28787072716248,4.26937012329487,4.26937012329487,88537.6505394852,0.0,1.0
1997-06-11,30.13,30.13,30.13,30.13,1000,4.28787072716248,4.28787072716248,4.28787072716248,4.28787072716248,7026.7976618639,0.0,1.0
1997-06-12,30.0,30.13,29.5,29.5,6300,4.26937012329487,4.28787072716248,4.19821395457329,4.19821395457329,44268.8252697426,0.0,1.0
1997-06-13,30.25,30.25,30.0,30.0,16200,4.30494820765566,4.30494820765566,4.26937012329487,4.26937012329487,113834.122122195,0.0,1.0
1997-06-16,30.19,30.5,29.94,30.0,55500,4.29640946740907,4.34052629201645,4.26083138304828,4.26937012329487,389987.270233447,0.0,1.0
1997-06-17,30.5,30.5,30.25,30.5,27800,4.34052629201645,4.34052629201645,4.30494820765566,4.34052629201645,195344.974999817,0.0,1.0
1997-06-18,30.5,30.5,30.31,30.5,25500,4.34052629201645,4.34052629201645,4.31348694790225,4.34052629201645,179183.34037753,0.0,1.0
1997-06-19,31.75,31.75,30.5,30.5,4100,4.51841671382041,4.51841671382041,4.34052629201645,4.34052629201645,28809.870413642,0.0,1.0
1997-06-20,31.63,31.75,30.75,31.0,7200,4.50133923332723,4.51841671382041,4.37610437637724,4.41168246073804,50592.94316542,0.0,1.0
1997-06-23,31.75,31.75,31.5,31.75,7400,4.51841671382041,4.51841671382041,4.48283862945962,4.51841671382041,51998.3026977928,0.0,1.0
1997-06-24,31.5,31.5,30.75,30.75,6400,4.48283862945962,4.48283862945962,4.37610437637724,4.37610437637724,44971.5050359289,0.0,1.0
1997-06-25,33.5,33.5,31.25,31.75,18100,4.76746330434594,4.76746330434594,4.44726054509883,4.51841671382041,127185.037679737,0.0,1.0
1997-06-26,33.0,33.75,32.13,33.25,60900,4.71053836936868,4.8175960595816,4.58635144872168,4.74622426610632,426639.131753712,0.1,1.0
1997-06-27,32.75,33.25,32.75,33.0,1900,4.67485247263104,4.74622426610632,4.67485247263104,4.71053836936868,13310.5804652225,0.0,1.0
1997-06-30,33.5,33.5,32.25,33.25,5000,4.78191016284396,4.78191016284396,4.60348067915575,4.74622426610632,35027.843329533,0.0,1.0
1997-07-01,32.13,32.75,32.13,32.25,10200,4.58635144872168,4.67485247263104,4.58635144872168,4.60348067915575,71456.8003922475,0.0,1.0
1997-07-02,32.0,32.63,32.0,32.13,25900,4.56779478241811,4.65772324219697,4.56779478241811,4.58635144872168,181444.228446981,0.0,1.0
1997-07-03,31.63,32.38,31.63,32.13,2200,4.5149796552464,4.62203734545933,4.5149796552464,4.58635144872168,15412.2510649945,0.0,1.0
1997-07-07,31.63,32.88,31.5,31.63,11200,4.5149796552464,4.69340913893461,4.49642298894283,4.5149796552464,78462.369058154,0.0,1.0
1997-07-08,32.25,32.25,31.25,31.5,14800,4.60348067915575,4.60348067915575,4.46073709220519,4.49642298894283,103682.416255418,0.0,1.0
1997-07-09,31.75,31.75,31.25,31.25,8700,4.53210888568047,4.53210888568047,4.46073709220519,4.46073709220519,60948.4473933875,0.0,1.0
1997-07-10,31.75,31.75,31.25,31.25,7700,4.53210888568047,4.53210888568047,4.46073709220519,4.46073709220519,53942.8787274809,0.0,1.0
1997-07-11,31.5,32.25,31.25,31.25,4300,4.49642298894283,4.60348067915575,4.46073709220519,4.46073709220519,30123.9452633984,0.0,1.0
1997-07-14,31.38,31.38,31.0,31.0,6700,4.47929375850876,4.47929375850876,4.42505119546754,4.42505119546754,46937.3100615743,0.0,1.0
1997-07-15,31.25,31.38,30.75,31.0,400,4.46073709220519,4.47929375850876,4.3893652987299,4.42505119546754,2802.22746636264,0.0,1.0
1997-07-16,31.25,31.75,30.75,30.75,2300,4.46073709220519,4.53210888568047,4.3893652987299,4.3893652987299,16112.8079315852,0.0,1.0
1997-07-17,30.75,30.75,30.75,30.75,36800,4.3893652987299,4.3893652987299,4.3893652987299,4.3893652987299,257804.926905363,0.0,1.0
1997-07-18,29.5,29.5,29.5,29.5,7200,4.2109358150417,4.2109358150417,4.2109358150417,4.2109358150417,50440.0943945275,0.0,1.0
1997-07-21,29.63,30.0,29.63,29.63,200,4.22949248134527,4.28230760851698,4.22949248134527,4.22949248134527,1401.11373318132,0.0,1.0
1997-07-22,29.5,30.0,29.12,29.12,3700,4.2109358150417,4.28230760851698,4.15669325200048,4.15669325200048,25920.6040638544,0.0,1.0
1997-07-23,30.0,30.0,30.0,30.0,1400,4.28230760851698,4.28230760851698,4.28230760851698,4.28230760851698,9807.79613226925,0.0,1.0
1997-07-24,29.75,29.75,29.25,29.25,2500,4.24662171177934,4.24662171177934,4.17524991830405,4.17524991830405,17513.9216647665,0.0,1.0
1997-07-25,29.75,30.0,29.25,30.0,12500,4.24662171177934,4.28230760851698,4.17524991830405,4.28230760851698,87569.6083238325,0.0,1.0
1997-07-28,30.0,30.0,30.0,30.0,400,4.28230760851698,4.28230760851698,4.28230760851698,4.28230760851698,2802.22746636264,0.0,1.0
1997-07-29,30.0,30.0,30.0,30.0,5600,4.28230760851698,4.28230760851698,4.28230760851698,4.28230760851698,39231.184529077,0.0,1.0
1997-07-30,29.5,30.0,29.25,30.0,1500,4.2109358150417,4.28230760851698,4.17524991830405,4.28230760851698,10508.3529988599,0.0,1.0
1997-07-31,30.0,30.0,29.63,30.0,1800,4.28230760851698,4.28230760851698,4.22949248134527,4.28230760851698,12610.0235986319,0.0,1.0
1997-08-01,29.25,29.63,29.25,29.63,1900,4.17524991830405,4.22949248134527,4.17524991830405,4.22949248134527,13310.5804652226,0.0,1.0
1997-08-04,29.88,30.13,29.88,29.88,20500,4.26517837808291,4.30086427482055,4.26517837808291,4.26517837808291,143614.157651085,0.0,1.0
1997-08-05,29.63,29.63,29.5,29.5,4100,4.22949248134527,4.22949248134527,4.2109358150417,4.2109358150417,28722.8315302171,0.0,1.0
1997-08-06,30.13,30.13,30.13,30.13,9000,4.30086427482055,4.30086427482055,4.30086427482055,4.30086427482055,63050.1179931595,0.0,1.0
1997-08-07,30.13,30.13,29.25,29.25,500,4.30086427482055,4.30086427482055,4.17524991830405,4.17524991830405,3502.7843329533,0.0,1.0
1997-08-08,29.25,30.13,29.25,30.13,1700,4.17524991830405,4.30086427482055,4.17524991830405,4.30086427482055,11909.4667320412,0.0,1.0
1997-08-11,29.25,29.25,29.25,29.25,0,4.17524991830405,4.17524991830405,4.17524991830405,4.17524991830405,0,0.0,1.0
1997-08-12,29.88,29.88,29.25,29.25,10100,4.26517837808291,4.26517837808291,4.17524991830405,4.17524991830405,70756.2435256567,0.0,1.0
1997-08-13,29.75,30.13,29.75,30.13,3500,4.24662171177934,4.30086427482055,4.24662171177934,4.30086427482055,24519.4903306731,0.0,1.0
1997-08-14,29.75,29.75,29.75,29.75,0,4.24662171177934,4.24662171177934,4.24662171177934,4.24662171177934,0,0.0,1.0
1997-08-15,30.13,30.13,30.13,30.13,100,4.30086427482055,4.30086427482055,4.30086427482055,4.30086427482055,700.556866590661,0.0,1.0
1997-08-18,30.13,30.13,30.13,30.13,7700,4.30086427482055,4.30086427482055,4.30086427482055,4.30086427482055,53942.8787274809,0.0,1.0
1997-08-19,29.69,29.69,29.25,29.5,2500,4.2380570965623,4.2380570965623,4.17524991830405,4.2109358150417,17513.9216647665,0.0,1.0
1997-08-20,30.13,30.13,30.13,30.13,800,4.30086427482055,4.30086427482055,4.30086427482055,4.30086427482055,5604.45493272529,0.0,1.0
1997-08-21,29.25,29.75,29.25,29.25,1000,4.17524991830405,4.24662171177934,4.17524991830405,4.17524991830405,7005.56866590661,0.0,1.0
1997-08-22,29.25,29.25,29.25,29.25,0,4.17524991830405,4.17524991830405,4.17524991830405,4.17524991830405,0,0.0,1.0
1997-08-25,30.13,30.13,30.13,30.13,2200,4.30086427482055,4.30086427482055,4.30086427482055,4.30086427482055,15412.2510649945,0.0,1.0
1997-08-26,29.75,30.13,29.5,29.5,1300,4.24662171177934,4.30086427482055,4.2109358150417,4.2109358150417,9107.23926567858,0.0,1.0
1997-08-27,30.13,30.13,29.81,29.81,5600,4.30086427482055,4.30086427482055,4.25518632699637,4.25518632699637,39231.184529077,0.0,1.0
1997-08-28,30.0,30.19,30.0,30.0,10600,4.28230760851698,4.30942889003759,4.28230760851698,4.28230760851698,74259.02785861,0.0,1.0
1997-08-29,29.75,29.75,29.75,29.75,100,4.24662171177934,4.24662171177934,4.24662171177934,4.24662171177934,700.55686659066,0.0,1.0
1997-09-02,30.13,30.25,30.13,30.13,16000,4.30086427482055,4.31799350525462,4.30086427482055,4.30086427482055,112089.098654506,0.0,1.0
1997-09-03,29.88,29.88,29.88,29.88,100,4.26517837808291,4.26517837808291,4.26517837808291,4.26517837808291,700.556866590661,0.0,1.0
1997-09-04,29.63,29.63,29.63,29.63,7500,4.22949248134527,4.22949248134527,4.22949248134527,4.22949248134527,52541.7649942995,0.0,1.0
1997-09-05,30.0,30.25,29.88,30.25,33000,4.28230760851698,4.31799350525462,4.26517837808291,4.31799350525462,231183.765974918,0.0,1.0
1997-09-08,30.0,30.13,30.0,30.0,1100,4.28230760851698,4.30086427482055,4.28230760851698,4.28230760851698,7706.12553249726,0.0,1.0
1997-09-09,30.5,30.5,30.25,30.38,15500,4.35367940199226,4.35367940199226,4.31799350525462,4.33655017155819,108586.314321552,0.0,1.0
1997-09-10,30.5,30.5,30.5,30.5,3000,4.35367940199226,4.35367940199226,4.35367940199226,4.35367940199226,21016.7059977198,0.0,1.0
1997-09-11,30.5,30.5,30.5,30.5,0,4.35367940199226,4.35367940199226,4.35367940199226,4.35367940199226,0,0.0,1.0
1997-09-12,30.5,30.75,30.25,30.5,29400,4.35367940199226,4.3893652987299,4.31799350525462,4.35367940199226,205963.718777654,0.0,1.0
1997-09-15,30.5,30.63,30.5,30.5,12000,4.35367940199226,4.37223606829583,4.35367940199226,4.35367940199226,84066.8239908793,0.0,1.0
1997-09-16,31.13,31.13,30.25,30.5,40700,4.44360786177112,4.44360786177112,4.31799350525462,4.35367940199226,285126.644702399,0.0,1.0
1997-09-17,31.0,31.0,30.75,30.75,1700,4.42505119546754,4.42505119546754,4.3893652987299,4.3893652987299,11909.4667320412,0.0,1.0
1997-09-18,31.0,31.0,31.0,31.0,300,4.42505119546754,4.42505119546754,4.42505119546754,4.42505119546754,2101.67059977198,0.0,1.0
1997-09-19,32.0,32.0,30.75,31.75,8200,4.56779478241811,4.56779478241811,4.3893652987299,4.53210888568047,57445.6630604342,0.0,1.0
1997-09-22,33.63,33.75,32.5,32.5,30800,4.80046682914753,4.8175960595816,4.63916657589339,4.63916657589339,215771.514909924,0.0,1.0
1997-09-23,33.75,33.75,32.5,33.0,11100,4.8175960595816,4.8175960595816,4.63916657589339,4.71053836936868,77761.8121915633,0.0,1.0
1997-09-24,33.75,33.75,33.75,33.75,100,4.8175960595816,4.8175960595816,4.8175960595816,4.8175960595816,700.556866590661,0.0,1.0
1997-09-25,32.88,33.75,32.88,33.75,2400,4.69340913893461,4.8175960595816,4.69340913893461,4.8175960595816,16813.3647981758,0.0,1.0
1997-09-26,33.13,33.75,32.75,33.75,17000,4.74336939436731,4.83213755085713,4.6889631049058,4.83213755085713,118736.272293869,0.1,1.0
1997-09-29,33.25,33.5,33.13,33.25,25000,4.76055032788147,4.7963439393693,4.74336939436731,4.76055032788147,174612.165138042,0.0,1.0
1997-09-30,33.0,33.25,33.0,33.25,1600,4.72475671639363,4.76055032788147,4.72475671639363,4.76055032788147,11175.1785688347,0.0,1.0
1997-10-01,33.25,33.5,33.0,33.5,4800,4.76055032788147,4.7963439393693,4.72475671639363,4.7963439393693,33525.5357065041,0.0,1.0
1997-10-02,33.88,33.88,33.5,33.5,1300,4.8507502288308,4.8507502288308,4.7963439393693,4.7963439393693,9079.8325871782,0.0,1.0
1997-10-03,33.75,34.25,33.75,34.25,11100,4.83213755085713,4.90372477383279,4.83213755085713,4.90372477383279,77527.8013212907,0.0,1.0
1997-10-06,33.75,33.75,33.5,33.5,3600,4.83213755085713,4.83213755085713,4.7963439393693,4.7963439393693,25144.1517798781,0.0,1.0
1997-10-07,34.25,34.25,33.88,34.0,12100,4.90372477383279,4.90372477383279,4.8507502288308,4.86793116234496,84512.2879268124,0.0,1.0
1997-10-08,34.0,34.75,33.75,34.5,29900,4.86793116234496,4.97531199680845,4.83213755085713,4.93951838532062,208836.149505098,0.0,1.0
1997-10-09,34.13,34.13,34.0,34.13,700,4.88654384031863,4.88654384031863,4.86793116234496,4.88654384031863,4889.14062386518,0.0,1.0
1997-10-10,34.0,34.0,33.5,33.5,3700,4.86793116234496,4.86793116234496,4.7963439393693,4.7963439393693,25842.6004404303,0.0,1.0
1997-10-13,33.5,33.63,33.5,33.63,7800,4.7963439393693,4.81495661734297,4.7963439393693,4.81495661734297,54478.9955230692,0.0,1.0
1997-10-14,33.0,34.0,33.0,34.0,700,4.72475671639363,4.86793116234496,4.72475671639363,4.86793116234496,4889.14062386519,0.0,1.0
1997-10-15,33.0,33.0,33.0,33.0,0,4.72475671639363,4.72475671639363,4.72475671639363,4.72475671639363,0,0.0,1.0
1997-10-16,34.13,34.13,33.63,34.13,300,4.88654384031863,4.88654384031863,4.81495661734297,4.88654384031863,2095.34598165651,0.0,1.0
1997-10-17,33.0,34.0,33.0,33.0,2100,4.72475671639363,4.86793116234496,4.72475671639363,4.72475671639363,14667.4218715956,0.0,1.0
1997-10-20,33.13,33.13,33.0,33.0,11200,4.74336939436731,4.74336939436731,4.72475671639363,4.72475671639363,78226.2499818429,0.0,1.0
1997-10-21,33.13,33.38,33.13,33.13,10000,4.74336939436731,4.77916300585514,4.74336939436731,4.74336939436731,69844.8660552169,0.0,1.0
1997-10-22,33.38,33.38,33.25,33.38,20200,4.77916300585514,4.77916300585514,4.76055032788147,4.77916300585514,141086.629431538,0.0,1.0
1997-10-23,32.88,32.88,32.75,32.88,1000,4.70757578287948,4.70757578287948,4.6889631049058,4.70757578287948,6984.48660552169,0.0,1.0
1997-10-24,33.25,33.25,33.25,33.25,100,4.76055032788147,4.76055032788147,4.76055032788147,4.76055032788147,698.448660552169,0.0,1.0
1997-10-27,32.0,33.75,32.0,32.0,17300,4.58158227044231,4.83213755085713,4.58158227044231,4.58158227044231,120831.618275525,0.0,1.0
1997-10-28,31.75,31.75,31.0,31.0,4300,4.54578865895448,4.54578865895448,4.43840782449099,4.43840782449099,30033.2924037433,0.0,1.0
1997-10-29,31.75,32.5,31.75,32.5,2000,4.54578865895448,4.65316949341797,4.54578865895448,4.65316949341797,13968.9732110434,0.0,1.0
1997-10-30,31.75,31.75,31.75,31.75,0,4.54578865895448,4.54578865895448,4.54578865895448,4.54578865895448,0,0.0,1.0
1997-10-31,31.75,31.75,31.38,31.75,600,4.54578865895448,4.54578865895448,4.49281411395249,4.54578865895448,4190.69196331302,0.0,1.0
1997-11-03,31.75,31.75,31.75,31.75,0,4.54578865895448,4.54578865895448,4.54578865895448,4.54578865895448,0,0.0,1.0
1997-11-04,31.63,31.88,31.5,31.5,123500,4.52860772544032,4.56440133692815,4.50999504746665,4.50999504746665,862584.09578193,0.0,1.0
1997-11-05,32.5,32.5,31.5,32.0,344700,4.65316949341797,4.65316949341797,4.50999504746665,4.58158227044231,2407552.53292333,0.0,1.0
1997-11-06,33.5,33.5,31.81,32.5,46400,4.7963439393693,4.7963439393693,4.55437912571156,4.65316949341797,324080.178496206,0.0,1.0
1997-11-07,33.0,33.0,32.5,32.75,5500,4.72475671639363,4.72475671639363,4.65316949341797,4.6889631049058,38414.6763303694,0.0,1.0
1997-11-10,32.63,33.13,32.63,33.0,8300,4.67178217139165,4.74336939436731,4.67178217139165,4.72475671639363,57971.23882583,0.0,1.0
1997-11-11,33.13,33.25,32.63,32.63,4900,4.74336939436731,4.76055032788147,4.67178217139165,4.67178217139165,34223.9843670563,0.0,1.0
1997-11-12,33.5,33.5,32.5,32.88,3700,4.7963439393693,4.7963439393693,4.65316949341797,4.70757578287948,25842.6004404302,0.0,1.0
1997-11-13,32.88,33.25,32.38,32.5,5900,4.70757578287948,4.76055032788147,4.63598855990382,4.65316949341797,41208.470972578,0.0,1.0
1997-11-14,32.88,32.88,32.63,32.63,300,4.70757578287948,4.70757578287948,4.67178217139165,4.67178217139165,2095.34598165651,0.0,1.0
1997-11-17,33.06,33.13,33.0,33.13,6300,4.73334718315071,4.74336939436731,4.72475671639363,4.74336939436731,44002.2656147867,0.0,1.0
1997-11-18,33.13,33.25,32.75,33.0,9500,4.74336939436731,4.76055032788147,4.6889631049058,4.72475671639363,66352.6227524561,0.0,1.0
1997-11-19,33.38,33.5,33.13,33.13,1300,4.77916300585514,4.7963439393693,4.74336939436731,4.74336939436731,9079.8325871782,0.0,1.0
1997-11-20,33.38,33.38,33.38,33.38,0,4.77916300585514,4.77916300585514,4.77916300585514,4.77916300585514,0,0.0,1.0
1997-11-21,33.38,33.44,33.0,33.44,5300,4.77916300585514,4.78775347261222,4.72475671639363,4.78775347261222,37017.779009265,0.0,1.0
1997-11-24,33.5,33.5,33.0,33.0,4900,4.7963439393693,4.7963439393693,4.72475671639363,4.72475671639363,34223.9843670563,0.0,1.0
1997-11-25,33.5,33.75,33.5,33.75,900,4.7963439393693,4.83213755085713,4.7963439393693,4.83213755085713,6286.03794496952,0.0,1.0
1997-11-26,33.81,33.81,33.5,33.5,20000,4.84072801761421,4.84072801761421,4.7963439393693,4.7963439393693,139689.732110434,0.0,1.0
1997-11-28,33.5,34.0,33.5,34.0,800,4.7963439393693,4.86793116234496,4.7963439393693,4.86793116234496,5587.58928441735,0.0,1.0
1997-12-01,33.13,34.0,33.13,34.0,18600,4.74336939436731,4.86793116234496,4.74336939436731,4.86793116234496,129911.450862703,0.0,1.0
1997-12-02,33.5,33.75,33.38,33.75,1900,4.7963439393693,4.83213755085713,4.77916300585514,4.83213755085713,13270.5245504912,0.0,1.0
1997-12-03,33.38,33.5,33.13,33.13,3900,4.77916300585514,4.7963439393693,4.74336939436731,4.74336939436731,27239.4977615346,0.0,1.0
1997-12-04,33.5,33.5,33.0,33.5,4000,4.7963439393693,4.7963439393693,4.72475671639363,4.7963439393693,27937.9464220867,0.0,1.0
1997-12-05,33.75,33.75,33.25,33.75,3200,4.83213755085713,4.83213755085713,4.76055032788147,4.83213755085713,22350.3571376694,0.0,1.0
1997-12-08,33.75,33.75,33.75,33.75,1800,4.83213755085713,4.83213755085713,4.83213755085713,4.83213755085713,12572.075889939,0.0,1.0
1997-12-09,34.75,35.63,34.0,35.0,11300,4.97531199680845,5.10130550924561,4.86793116234496,5.01110560829628,78924.6986423951,0.0,1.0
1997-12-10,33.25,35.75,33.25,35.75,10100,4.76055032788147,5.11848644275977,4.76055032788147,5.11848644275977,70543.314715769,0.0,1.0
1997-12-11,33.75,33.75,32.0,33.5,17900,4.83213755085713,4.83213755085713,4.58158227044231,4.7963439393693,125022.310238838,0.0,1.0
1997-12-12,34.0,34.0,34.0,34.0,1100,4.86793116234496,4.86793116234496,4.86793116234496,4.86793116234496,7682.93526607386,0.0,1.0
1997-12-15,33.0,34.0,33.0,34.0,4200,4.72475671639363,4.86793116234496,4.72475671639363,4.86793116234496,29334.8437431911,0.0,1.0
1997-12-16,32.88,33.0,32.88,33.0,300,4.70757578287948,4.72475671639363,4.70757578287948,4.72475671639363,2095.34598165651,0.0,1.0
1997-12-17,33.0,34.13,33.0,33.5,27400,4.72475671639363,4.88654384031863,4.72475671639363,4.7963439393693,191374.932991295,0.0,1.0
1997-12-18,32.56,33.0,32.5,33.0,2700,4.66175996017505,4.72475671639363,4.65316949341797,4.72475671639363,18858.1138349086,0.0,1.0
1997-12-19,33.5,33.5,31.75,31.75,13200,4.7963439393693,4.7963439393693,4.54578865895448,4.54578865895448,92195.2231928863,0.0,1.0
1997-12-22,33.5,33.5,33.5,33.5,0,4.7963439393693,4.7963439393693,4.7963439393693,4.7963439393693,0,0.0,1.0
1997-12-23,33.5,33.75,33.5,33.75,500,4.7963439393693,4.83213755085713,4.7963439393693,4.83213755085713,3492.24330276084,0.0,1.0
1997-12-24,33.5,33.5,33.5,33.5,0,4.7963439393693,4.7963439393693,4.7963439393693,4.7963439393693,0,0.0,1.0
1997-12-26,32.0,33.0,32.0,32.0,6000,4.58158227044231,4.72475671639363,4.58158227044231,4.58158227044231,41906.9196331302,0.0,1.0
1997-12-29,32.0,33.25,31.75,31.75,52000,4.59876320395647,4.77840239161102,4.56283536642556,4.56283536642556,361836.416923664,0.12,1.0
1997-12-30,33.75,34.0,32.56,32.56,6800,4.85025806667284,4.88618590420375,4.67924156002571,4.67924156002571,47317.0699054023,0.0,1.0
1997-12-31,33.63,33.63,33.63,33.63,1500,4.833012704658,4.833012704658,4.833012704658,4.833012704658,10437.5889497211,0.0,1.0
1998-01-02,33.75,33.75,33.63,33.63,4100,4.85025806667284,4.85025806667284,4.833012704658,4.833012704658,28529.4097959043,0.0,1.0
1998-01-05,33.88,34.0,33.63,34.0,5100,4.86894054218891,4.88618590420375,4.833012704658,4.88618590420375,35487.8024290517,0.0,1.0
1998-01-06,33.88,33.88,33.75,33.75,2100,4.86894054218891,4.86894054218891,4.85025806667284,4.85025806667284,14612.6245296095,0.0,1.0
1998-01-07,33.25,33.75,33.25,33.5,9600,4.77840239161102,4.85025806667284,4.77840239161102,4.81433022914193,66800.569278215,0.0,1.0
1998-01-08,33.75,34.0,33.5,33.75,5100,4.85025806667284,4.88618590420375,4.81433022914193,4.85025806667284,35487.8024290517,0.0,1.0
1998-01-09,33.25,33.75,32.75,33.75,21200,4.77840239161102,4.85025806667284,4.7065467165492,4.85025806667284,147517.923822725,0.0,1.0
1998-01-12,32.88,33.75,32.5,33.13,17500,4.72522919206527,4.85025806667284,4.67061887901829,4.76115702959618,121771.871080079,0.0,1.0
1998-01-13,33.25,33.25,32.63,32.63,17700,4.77840239161102,4.77840239161102,4.68930135453436,4.68930135453436,123163.549606709,0.0,1.0
1998-01-14,33.13,33.5,33.0,33.5,5200,4.76115702959618,4.81433022914193,4.74247455408011,4.81433022914193,36183.6416923665,0.0,1.0
1998-01-15,33.75,33.75,32.75,33.0,9800,4.85025806667284,4.85025806667284,4.7065467165492,4.74247455408011,68192.2478048444,0.0,1.0
1998-01-16,33.75,33.94,33.75,33.88,900,4.85025806667284,4.87756322319633,4.85025806667284,4.86894054218891,6262.55336983265,0.0,1.0
1998-01-20,33.44,33.75,33.13,33.75,2100,4.80570754813451,4.85025806667284,4.76115702959618,4.85025806667284,14612.6245296095,0.0,1.0
1998-01-21,33.5,34.0,33.5,33.75,3400,4.81433022914193,4.88618590420375,4.81433022914193,4.85025806667284,23658.5349527011,0.0,1.0
1998-01-22,33.0,34.0,32.5,32.5,1300,4.74247455408011,4.88618590420375,4.67061887901829,4.67061887901829,9045.91042309161,0.0,1.0
1998-01-23,33.0,33.0,33.0,33.0,1600,4.74247455408011,4.74247455408011,4.74247455408011,4.74247455408011,11133.4282130358,0.0,1.0
1998-01-26,33.19,33.19,32.38,32.5,2400,4.7697797106036,4.7697797106036,4.65337351700345,4.67061887901829,16700.1423195537,0.0,1.0
1998-01-27,33.0,33.0,32.63,32.63,1300,4.74247455408011,4.74247455408011,4.68930135453436,4.68930135453436,9045.91042309161,0.0,1.0
1998-01-28,33.75,34.25,33.75,34.25,1500,4.85025806667284,4.92211374173466,4.85025806667284,4.92211374173466,10437.5889497211,0.0,1.0
1998-01-29,34.25,34.25,33.81,33.81,500,4.92211374173466,4.92211374173466,4.85888074768026,4.85888074768026,3479.1963165737,0.0,1.0
1998-01-30,33.5,33.88,33.5,33.5,1400,4.81433022914193,4.86894054218891,4.81433022914193,4.81433022914193,9741.74968640635,0.0,1.0
1998-02-02,33.5,34.5,33.0,34.5,18500,4.81433022914193,4.95804157926557,4.74247455408011,4.95804157926557,128730.263713227,0.0,1.0
1998-02-03,33.13,33.75,33.13,33.75,2000,4.76115702959618,4.85025806667284,4.76115702959618,4.85025806667284,13916.7852662948,0.0,1.0
1998-02-04,33.81,34.25,33.75,34.25,2500,4.85888074768026,4.92211374173466,4.85025806667284,4.92211374173466,17395.9815828685,0.0,1.0
1998-02-05,33.5,33.5,33.5,33.5,1200,4.81433022914193,4.81433022914193,4.81433022914193,4.81433022914193,8350.07115977687,0.0,1.0
1998-02-06,33.5,33.5,33.5,33.5,0,4.81433022914193,4.81433022914193,4.81433022914193,4.81433022914193,0,0.0,1.0
1998-02-09,34.5,34.5,34.0,34.0,2700,4.95804157926557,4.95804157926557,4.88618590420375,4.88618590420375,18787.660109498,0.0,1.0
1998-02-10,35.0,35.0,34.0,34.0,2400,5.02989725432739,5.02989725432739,4.88618590420375,4.88618590420375,16700.1423195537,0.0,1.0
1998-02-11,36.0,36.0,34.0,34.5,26300,5.17360860445103,5.17360860445103,4.88618590420375,4.95804157926557,183005.726251776,0.0,1.0
1998-02-12,36.5,36.75,35.75,36.38,16400,5.24546427951285,5.28139211704376,5.13768076692012,5.22821891749801,114117.639183617,0.0,1.0
1998-02-13,36.75,36.75,36.19,36.5,3500,5.28139211704376,5.28139211704376,5.20091376097452,5.24546427951285,24354.3742160159,0.0,1.0
1998-02-17,36.5,37.5,36.5,37.5,900,5.24546427951285,5.38917562963649,5.24546427951285,5.38917562963649,6262.55336983265,0.0,1.0
1998-02-18,37.0,38.0,37.0,37.25,6100,5.31731995457467,5.46103130469831,5.31731995457467,5.35324779210558,42446.1950621991,0.0,1.0
1998-02-19,37.5,38.0,37.0,37.0,6300,5.38917562963649,5.46103130469831,5.31731995457467,5.31731995457467,43837.8735888286,0.0,1.0
1998-02-20,37.25,37.63,36.75,37.0,6800,5.35324779210558,5.40785810515256,5.28139211704376,5.31731995457467,47317.0699054023,0.0,1.0
1998-02-23,37.5,37.5,37.5,37.5,2100,5.38917562963649,5.38917562963649,5.38917562963649,5.38917562963649,14612.6245296095,0.0,1.0
1998-02-24,38.0,38.0,37.0,37.0,11500,5.46103130469831,5.46103130469831,5.31731995457467,5.31731995457467,80021.515281195,0.0,1.0
1998-02-25,38.25,38.25,37.5,38.25,7600,5.49695914222922,5.49695914222922,5.38917562963649,5.49695914222922,52883.7840119202,0.0,1.0
1998-02-26,37.75,38.19,37.75,37.88,37200,5.4251034671674,5.4883364612218,5.4251034671674,5.44378594268347,258852.205953083,0.0,1.0
1998-02-27,38.0,38.0,37.75,38.0,2100,5.46103130469831,5.46103130469831,5.4251034671674,5.46103130469831,14612.6245296095,0.0,1.0
1998-03-02,37.5,38.0,37.5,38.0,3200,5.38917562963649,5.46103130469831,5.38917562963649,5.46103130469831,22266.8564260716,0.0,1.0
1998-03-03,38.25,38.25,38.0,38.0,4900,5.49695914222922,5.49695914222922,5.46103130469831,5.46103130469831,34096.1239024222,0.0,1.0
1998-03-04,38.25,38.25,38.0,38.0,1100,5.49695914222922,5.49695914222922,5.46103130469831,5.46103130469831,7654.23189646213,0.0,1.0
1998-03-05,37.75,38.0,37.5,37.5,3800,5.4251034671674,5.46103130469831,5.38917562963649,5.38917562963649,26441.8920059601,0.0,1.0
1998-03-06,38.25,38.25,37.5,37.5,2800,5.49695914222922,5.49695914222922,5.38917562963649,5.38917562963649,19483.4993728127,0.0,1.0
1998-03-09,38.25,38.25,38.25,38.25,0,5.49695914222922,5.49695914222922,5.49695914222922,5.49695914222922,0,0.0,1.0
1998-03-10,37.75,38.13,37.75,37.75,5100,5.4251034671674,5.47971378021438,5.4251034671674,5.4251034671674,35487.8024290517,0.0,1.0
1998-03-11,37.88,38.5,37.5,37.75,7600,5.44378594268347,5.53288697976013,5.38917562963649,5.4251034671674,52883.7840119202,0.0,1.0
1998-03-12,38.75,39.0,37.5,39.0,12700,5.56881481729104,5.60474265482195,5.38917562963649,5.60474265482195,88371.5864409718,0.0,1.0
1998-03-13,39.0,39.0,39.0,39.0,3100,5.60474265482195,5.60474265482195,5.60474265482195,5.60474265482195,21571.0171627569,0.0,1.0
1998-03-16,40.25,40.25,40.25,40.25,1300,5.7843818424765,5.7843818424765,5.7843818424765,5.7843818424765,9045.91042309161,0.0,1.0
1998-03-17,40.63,40.63,39.0,40.38,3300,5.83899215552348,5.83899215552348,5.60474265482195,5.80306431799257,22962.6956893864,0.0,1.0
1998-03-18,40.0,40.75,39.0,40.75,3700,5.74845400494559,5.85623751753832,5.60474265482195,5.85623751753832,25746.0527426453,0.0,1.0
1998-03-19,39.5,41.0,39.5,39.5,7700,5.67659832988377,5.89216535506923,5.67659832988377,5.67659832988377,53579.6232752349,0.0,1.0
1998-03-20,40.0,41.0,39.0,41.0,3900,5.74845400494559,5.89216535506923,5.60474265482195,5.89216535506923,27137.7312692748,0.0,1.0
1998-03-23,39.75,39.75,39.13,39.25,9200,5.71252616741468,5.71252616741468,5.62342513033802,5.64067049235286,64017.212224956,0.0,1.0
1998-03-24,39.38,40.0,39.25,40.0,2600,5.65935296786893,5.74845400494559,5.64067049235286,5.74845400494559,18091.8208461832,0.0,1.0
1998-03-25,39.63,40.0,39.38,40.0,2400,5.69528080539984,5.74845400494559,5.65935296786893,5.74845400494559,16700.1423195537,0.0,1.0
1998-03-26,39.38,40.0,39.38,40.0,1500,5.65935296786893,5.74845400494559,5.65935296786893,5.74845400494559,10437.5889497211,0.0,1.0
1998-03-27,39.5,40.0,39.38,39.38,2300,5.69384369189861,5.76591766268213,5.67654593891056,5.67654593891056,15955.8296497082,0.12,1.0
1998-03-30,40.25,40.25,39.63,40.0,5700,5.8019546480739,5.8019546480739,5.71258292430232,5.76591766268213,39542.7082623204,0.0,1.0
1998-03-31,39.75,39.75,39.75,39.75,700,5.72988067729037,5.72988067729037,5.72988067729037,5.72988067729037,4856.12206730251,0.0,1.0
1998-04-01,40.25,40.25,39.75,39.75,900,5.8019546480739,5.8019546480739,5.72988067729037,5.72988067729037,6243.58551510322,0.0,1.0
1998-04-02,40.63,41.0,40.5,41.0,3300,5.85673086586938,5.91006560424919,5.83799163346566,5.91006560424919,22893.1468887118,0.0,1.0
1998-04-03,40.75,40.75,39.75,39.75,5600,5.87402861885742,5.87402861885742,5.72988067729037,5.72988067729037,38848.9765384201,0.0,1.0
1998-04-06,41.0,41.25,40.5,41.25,1500,5.91006560424919,5.94610258964095,5.83799163346566,5.94610258964095,10405.9758585054,0.0,1.0
1998-04-07,40.5,41.25,40.25,40.5,21400,5.83799163346566,5.94610258964095,5.8019546480739,5.83799163346566,148458.588914677,0.0,1.0
1998-04-08,40.13,40.5,40.0,40.5,800,5.78465689508585,5.83799163346566,5.76591766268213,5.83799163346566,5549.85379120287,0.0,1.0
1998-04-09,39.5,41.0,39.5,41.0,4200,5.69384369189861,5.91006560424919,5.69384369189861,5.91006560424919,29136.732403815,0.0,1.0
1998-04-13,41.5,42.0,40.0,40.5,17300,5.98213957503271,6.05421354581624,5.76591766268213,5.83799163346566,120015.588234762,0.0,1.0
1998-04-14,42.0,42.0,41.0,41.0,8300,6.05421354581624,6.05421354581624,5.91006560424919,5.91006560424919,57579.7330837297,0.0,1.0
1998-04-15,42.94,43.5,42.0,42.0,13800,6.18971261088927,6.27043545816682,6.05421354581624,6.05421354581624,95734.9778982494,0.0,1.0
1998-04-16,42.25,43.19,42.25,43.0,3900,6.090250531208,6.22574959628103,6.090250531208,6.19836148738329,27055.537232114,0.0,1.0
1998-04-17,46.0,46.0,43.0,43.0,13000,6.63080531208445,6.63080531208445,6.19836148738329,6.19836148738329,90185.1241070466,0.0,1.0
1998-04-20,45.0,46.0,44.0,44.0,6100,6.4866573705174,6.63080531208445,6.34250942895035,6.34250942895035,42317.6351579218,0.0,1.0
1998-04-21,44.0,45.25,44.0,44.0,3300,6.34250942895035,6.52269435590916,6.34250942895035,6.34250942895035,22893.1468887118,0.0,1.0
1998-04-22,46.88,46.88,44.0,46.88,4900,6.75765550066346,6.75765550066346,6.34250942895035,6.75765550066346,33992.8544711176,0.0,1.0
1998-04-23,45.0,46.56,45.0,46.56,2800,6.4866573705174,6.711528159362,6.4866573705174,6.711528159362,19424.48826921,0.0,1.0
1998-04-24,45.0,45.63,45.0,45.0,9700,6.4866573705174,6.57747057370464,6.4866573705174,6.4866573705174,67291.9772183347,0.0,1.0
1998-04-27,42.13,43.0,42.0,42.5,14500,6.07295277821996,6.19836148738329,6.05421354581624,6.12628751659977,100591.099965552,0.0,1.0
1998-04-28,43.0,43.0,42.0,43.0,3100,6.19836148738329,6.19836148738329,6.05421354581624,6.19836148738329,21505.6834409111,0.0,1.0
1998-04-29,42.5,42.5,42.5,42.5,6700,6.12628751659977,6.12628751659977,6.12628751659977,6.12628751659977,46480.025501324,0.0,1.0
1998-04-30,45.0,45.0,42.25,43.0,24300,6.4866573705174,6.4866573705174,6.090250531208,6.19836148738329,168576.808907787,0.0,1.0
1998-05-01,46.0,46.0,45.0,45.25,2200,6.63080531208445,6.63080531208445,6.4866573705174,6.52269435590916,15262.0979258079,0.0,1.0
1998-05-04,45.25,45.75,44.75,45.5,21300,6.52269435590916,6.59476832669269,6.45062038512564,6.55873134130093,147764.857190776,0.0,1.0
1998-05-05,44.94,46.0,44.75,45.0,4900,6.47800849402337,6.63080531208445,6.45062038512564,6.4866573705174,33992.8544711176,0.0,1.0
1998-05-06,45.0,45.0,44.13,44.56,4900,6.4866573705174,6.4866573705174,6.36124866135406,6.4232322762279,33992.8544711175,0.0,1.0
1998-05-07,45.0,46.25,44.38,45.5,11100,6.4866573705174,6.66684229747622,6.39728564674583,6.55873134130093,77004.2213529398,0.0,1.0
1998-05-08,46.0,46.25,45.38,45.5,3900,6.63080531208445,6.66684229747622,6.54143358831288,6.55873134130093,27055.537232114,0.0,1.0
1998-05-11,46.0,46.13,46.0,46.0,3400,6.63080531208445,6.64954454448817,6.63080531208445,6.63080531208445,23586.8786126122,0.0,1.0
1998-05-12,46.13,46.25,45.75,46.25,10000,6.64954454448817,6.66684229747622,6.59476832669269,6.66684229747622,69373.1723900358,0.0,1.0
1998-05-13,46.75,46.75,45.88,45.88,5300,6.73891626825974,6.73891626825974,6.6135075590964,6.6135075590964,36767.781366719,0.0,1.0
1998-05-14,46.25,47.0,45.88,46.25,8300,6.66684229747622,6.7749532536515,6.6135075590964,6.66684229747622,57579.7330837297,0.0,1.0
1998-05-15,47.25,47.25,46.0,46.25,1900,6.81099023904327,6.81099023904327,6.63080531208445,6.66684229747622,13180.9027541068,0.0,1.0
1998-05-18,47.75,48.5,46.5,47.5,34400,6.88306420982679,6.99117516600208,6.70287928286798,6.84702722443503,238643.713021723,0.0,1.0
1998-05-19,46.5,47.75,46.25,47.13,20700,6.70287928286798,6.88306420982679,6.66684229747622,6.79369248605522,143602.466847374,0.0,1.0
1998-05-20,46.5,46.5,46.0,46.5,33700,6.70287928286798,6.70287928286798,6.63080531208445,6.70287928286798,233787.590954421,0.0,1.0
1998-05-21,46.25,46.75,46.25,46.38,16000,6.66684229747622,6.73891626825974,6.66684229747622,6.68558152987993,110997.075824057,0.0,1.0
1998-05-22,46.44,46.75,46.25,46.25,9900,6.69423040637395,6.73891626825974,6.66684229747622,6.66684229747622,68679.4406661355,0.0,1.0
1998-05-26,46.25,46.75,46.25,46.75,1400,6.66684229747622,6.73891626825974,6.66684229747622,6.73891626825974,9712.24413460501,0.0,1.0
1998-05-27,46.25,47.38,46.0,47.38,14500,6.66684229747622,6.82972947144698,6.63080531208445,6.82972947144698,100591.099965552,0.0,1.0
1998-05-28,46.38,46.75,46.25,46.25,39200,6.68558152987993,6.73891626825974,6.66684229747622,6.66684229747622,271942.835768941,0.0,1.0
1998-05-29,47.5,47.5,46.38,47.38,6600,6.84702722443503,6.84702722443503,6.68558152987993,6.82972947144698,45786.2937774237,0.0,1.0
1998-06-01,46.5,46.88,46.38,46.38,10000,6.70287928286798,6.75765550066346,6.68558152987993,6.68558152987993,69373.1723900358,0.0,1.0
1998-06-02,46.69,46.69,46.06,46.38,11800,6.73026739176572,6.73026739176572,6.63945418857848,6.68558152987993,81860.3434202423,0.0,1.0
1998-06-03,46.38,47.5,46.25,46.25,5500,6.68558152987993,6.84702722443503,6.66684229747622,6.66684229747622,38155.2448145197,0.0,1.0
1998-06-04,45.63,46.5,45.63,46.38,7600,6.57747057370464,6.70287928286798,6.57747057370464,6.68558152987993,52723.6110164272,0.0,1.0
1998-06-05,45.81,46.0,45.81,46.0,800,6.60341720318671,6.63080531208445,6.60341720318671,6.63080531208445,5549.85379120287,0.0,1.0
1998-06-08,46.44,47.0,45.88,46.0,11100,6.69423040637395,6.7749532536515,6.6135075590964,6.63080531208445,77004.2213529398,0.0,1.0
1998-06-09,45.5,47.5,45.5,47.0,6900,6.55873134130093,6.84702722443503,6.55873134130093,6.7749532536515,47867.4889491247,0.0,1.0
1998-06-10,46.62,47.25,46.38,46.38,2900,6.72017703585602,6.81099023904327,6.68558152987993,6.68558152987993,20118.2199931104,0.0,1.0
1998-06-11,46.38,47.13,46.38,47.13,32000,6.68558152987993,6.79369248605522,6.68558152987993,6.79369248605522,221994.151648115,0.0,1.0
1998-06-12,47.19,47.5,46.25,46.25,5600,6.80234136254924,6.84702722443503,6.66684229747622,6.66684229747622,38848.9765384201,0.0,1.0
1998-06-15,47.0,47.0,46.0,47.0,2800,6.7749532536515,6.7749532536515,6.63080531208445,6.7749532536515,19424.48826921,0.0,1.0
1998-06-16,47.19,47.75,47.13,47.73,3600,6.80234136254924,6.88306420982679,6.79369248605522,6.88018125099545,24974.3420604129,0.0,1.0
1998-06-17,46.75,47.75,46.75,46.75,18900,6.73891626825974,6.88306420982679,6.73891626825974,6.73891626825974,131115.295817168,0.0,1.0
1998-06-18,48.25,48.25,46.75,46.75,5600,6.95513818061032,6.95513818061032,6.73891626825974,6.73891626825974,38848.9765384201,0.0,1.0
1998-06-19,48.25,48.25,46.75,46.75,8200,6.95513818061032,6.95513818061032,6.73891626825974,6.73891626825974,56886.0013598294,0.0,1.0
1998-06-22,48.06,48.06,47.25,47.25,3300,6.92775007171258,6.92775007171258,6.81099023904327,6.81099023904327,22893.1468887118,0.0,1.0
1998-06-23,47.5,48.5,47.25,47.38,24500,6.84702722443503,6.99117516600208,6.81099023904327,6.82972947144698,169964.272355588,0.0,1.0
1998-06-24,47.88,48.06,47.25,47.25,1000,6.90180344223051,6.92775007171258,6.81099023904327,6.81099023904327,6937.31723900359,0.0,1.0
1998-06-25,47.25,47.63,47.25,47.63,200,6.81099023904327,6.86576645683875,6.81099023904327,6.86576645683875,1387.46344780072,0.0,1.0
1998-06-26,48.0,48.5,47.25,47.25,26700,6.9363989482066,7.00865310391709,6.82801771464088,6.82801771464088,184764.459133562,0.12,1.0
1998-06-29,46.75,47.5,46.75,47.5,2700,6.75576355893039,6.86414479249612,6.75576355893039,6.86414479249612,18684.0464292366,0.0,1.0
1998-06-30,46.5,47.38,46.5,46.75,5200,6.71963648107515,6.8468037951256,6.71963648107515,6.75576355893039,35984.0894192704,0.0,1.0
1998-07-01,47.25,48.0,46.5,47.25,3200,6.82801771464088,6.9363989482066,6.71963648107515,6.82801771464088,22144.0550272433,0.0,1.0
1998-07-02,46.5,46.56,46.5,46.56,300,6.71963648107515,6.72830697976041,6.71963648107515,6.72830697976041,2076.00515880406,0.0,1.0
1998-07-06,46.0,46.5,46.0,46.5,1300,6.64738232536466,6.71963648107515,6.64738232536466,6.71963648107515,8996.02235481762,0.0,1.0
1998-07-07,46.0,46.5,46.0,46.25,3000,6.64738232536466,6.71963648107515,6.64738232536466,6.6835094032199,20760.0515880407,0.0,1.0
1998-07-08,46.0,47.0,46.0,46.5,18300,6.64738232536466,6.79189063678563,6.64738232536466,6.71963648107515,126636.314687048,0.0,1.0
1998-07-09,46.0,46.0,46.0,46.0,800,6.64738232536466,6.64738232536466,6.64738232536466,6.64738232536466,5536.01375681084,0.0,1.0
1998-07-10,46.5,47.0,46.0,46.0,300,6.71963648107515,6.79189063678563,6.64738232536466,6.64738232536466,2076.00515880406,0.0,1.0
1998-07-13,46.0,46.0,46.0,46.0,300,6.64738232536466,6.64738232536466,6.64738232536466,6.64738232536466,2076.00515880407,0.0,1.0
1998-07-14,47.0,47.0,46.0,46.0,1600,6.79189063678563,6.79189063678563,6.64738232536466,6.64738232536466,11072.0275136217,0.0,1.0
1998-07-15,46.38,46.38,46.25,46.25,9000,6.70229548370463,6.70229548370463,6.6835094032199,6.6835094032199,62280.154764122,0.0,1.0
1998-07-16,46.47,47.06,46.47,47.06,300,6.71530123173252,6.80056113547089,6.71530123173252,6.80056113547089,2076.00515880406,0.0,1.0
1998-07-17,46.25,46.25,46.25,46.25,100,6.6835094032199,6.6835094032199,6.6835094032199,6.6835094032199,692.001719601355,0.0,1.0
1998-07-20,46.38,46.38,45.5,46.38,12000,6.70229548370463,6.70229548370463,6.57512816965418,6.70229548370463,83040.2063521626,0.0,1.0
1998-07-21,46.0,46.5,46.0,46.0,5900,6.64738232536466,6.71963648107515,6.64738232536466,6.64738232536466,40828.10145648,0.0,1.0
1998-07-22,44.75,45.63,44.5,45.63,21200,6.46674693608845,6.5939142501389,6.43061985823321,6.5939142501389,146704.364555487,0.0,1.0
1998-07-23,44.78,45.38,44.75,44.75,3200,6.47108218543108,6.55778717228366,6.46674693608845,6.46674693608845,22144.0550272434,0.0,1.0
1998-07-24,45.38,45.75,44.75,44.75,5500,6.55778717228366,6.61125524750942,6.46674693608845,6.46674693608845,38060.0945780745,0.0,1.0
1998-07-27,45.0,45.13,45.0,45.13,200,6.50287401394369,6.52166009442842,6.50287401394369,6.52166009442842,1384.00343920271,0.0,1.0
1998-07-28,46.25,46.25,44.0,44.25,3400,6.6835094032199,6.6835094032199,6.35836570252272,6.39449278037796,23528.0584664461,0.0,1.0
1998-07-29,45.75,46.25,45.63,46.25,3000,6.61125524750942,6.6835094032199,6.5939142501389,6.6835094032199,20760.0515880406,0.0,1.0
1998-07-30,45.63,46.0,45.63,45.63,1800,6.5939142501389,6.64738232536466,6.5939142501389,6.5939142501389,12456.0309528244,0.0,1.0
1998-07-31,45.0,45.0,45.0,45.0,8400,6.50287401394369,6.50287401394369,6.50287401394369,6.50287401394369,58128.1444465138,0.0,1.0
1998-08-03,44.94,45.0,44.75,45.0,6900,6.49420351525843,6.50287401394369,6.46674693608845,6.50287401394369,47748.1186524935,0.0,1.0
1998-08-04,41.5,45.0,41.5,45.0,17100,5.99709492397029,6.50287401394369,5.99709492397029,6.50287401394369,118332.294051832,0.0,1.0
1998-08-05,43.0,43.0,41.5,41.5,8600,6.21385739110175,6.21385739110175,5.99709492397029,5.99709492397029,59512.1478857165,0.0,1.0
1998-08-06,43.0,43.0,43.0,43.0,400,6.21385739110175,6.21385739110175,6.21385739110175,6.21385739110175,2768.00687840542,0.0,1.0
1998-08-07,43.06,43.06,42.13,42.13,1300,6.22252788978701,6.22252788978701,6.08813516016551,6.08813516016551,8996.02235481761,0.0,1.0
1998-08-10,42.75,42.75,42.75,42.75,700,6.17773031324651,6.17773031324651,6.17773031324651,6.17773031324651,4844.01203720948,0.0,1.0
1998-08-11,40.56,41.5,40.56,41.25,3300,5.86125711123458,5.99709492397029,5.86125711123458,5.96096784611505,22836.0567468447,0.0,1.0
1998-08-12,40.56,41.5,40.56,41.25,7100,5.86125711123458,5.99709492397029,5.86125711123458,5.96096784611505,49132.1220916962,0.0,1.0
1998-08-13,40.25,40.25,40.06,40.06,8800,5.81645953469408,5.81645953469408,5.7890029555241,5.7890029555241,60896.1513249192,0.0,1.0
1998-08-14,41.0,41.0,40.13,40.63,6600,5.92484076825981,5.92484076825981,5.79911853732356,5.87137269303405,45672.1134936894,0.0,1.0
1998-08-17,40.13,41.0,40.13,41.0,5000,5.79911853732356,5.92484076825981,5.79911853732356,5.92484076825981,34600.0859800678,0.0,1.0
1998-08-18,40.5,40.75,40.13,40.75,3200,5.85258661254932,5.88871369040456,5.79911853732356,5.88871369040456,22144.0550272434,0.0,1.0
1998-08-19,40.0,40.5,39.75,40.5,2400,5.78033245683884,5.85258661254932,5.74420537898359,5.85258661254932,16608.0412704325,0.0,1.0
1998-08-20,39.13,40.06,39.13,39.88,6200,5.65461022590259,5.7890029555241,5.65461022590259,5.76299145946832,42904.106615284,0.0,1.0
1998-08-21,39.0,39.25,38.75,38.84,2700,5.63582414541787,5.67195122327311,5.59969706756262,5.61270281559051,18684.0464292366,0.0,1.0
1998-08-24,38.38,38.56,38.38,38.38,2500,5.54622899233686,5.57224048839264,5.54622899233686,5.54622899233686,17300.0429900339,0.0,1.0
1998-08-25,38.13,38.31,38.13,38.31,7200,5.51010191448162,5.5361134105374,5.51010191448162,5.5361134105374,49824.1238112976,0.0,1.0
1998-08-26,36.0,37.5,35.75,37.5,21500,5.20229921115495,5.41906167828641,5.16617213329971,5.41906167828641,148780.369714291,0.0,1.0
1998-08-27,34.25,35.75,32.5,35.75,24700,4.94940966616825,5.16617213329971,4.69652012118156,5.16617213329971,170924.424741535,0.0,1.0
1998-08-28,34.0,34.5,33.0,34.5,1500,4.91328258831301,4.9855367440235,4.76877427689204,4.9855367440235,10380.0257940203,0.0,1.0
1998-08-31,33.0,34.5,33.0,34.5,15000,4.76877427689204,4.9855367440235,4.76877427689204,4.9855367440235,103800.257940203,0.0,1.0
1998-09-01,33.75,35.0,33.5,34.38,6900,4.87715551045777,5.05779089973398,4.84102843260253,4.96819574665298,47748.1186524935,0.0,1.0
1998-09-02,35.0,35.03,33.0,33.0,4500,5.05779089973398,5.06212614907661,4.76877427689204,4.76877427689204,31140.077382061,0.0,1.0
1998-09-03,34.5,35.88,34.5,35.88,1700,4.9855367440235,5.18495821378444,4.9855367440235,5.18495821378444,11764.029233223,0.0,1.0
1998-09-04,35.0,35.88,34.5,35.88,1200,5.05779089973398,5.18495821378444,4.9855367440235,5.18495821378444,8304.02063521626,0.0,1.0
1998-09-08,35.38,36.38,34.0,34.94,5600,5.11270405807395,5.25721236949492,4.91328258831301,5.04912040104872,38752.0962976759,0.0,1.0
1998-09-09,36.0,36.38,35.0,36.38,1300,5.20229921115495,5.25721236949492,5.05779089973398,5.25721236949492,8996.02235481762,0.0,1.0
1998-09-10,35.69,35.69,35.0,35.38,1000,5.15750163461445,5.15750163461445,5.05779089973398,5.11270405807395,6920.01719601355,0.0,1.0
1998-09-11,35.69,35.69,35.69,35.69,0,5.15750163461445,5.15750163461445,5.15750163461445,5.15750163461445,0,0.0,1.0
1998-09-14,35.5,36.03,35.5,36.03,900,5.13004505544447,5.20663446049758,5.13004505544447,5.20663446049758,6228.01547641219,0.0,1.0
1998-09-15,35.25,35.25,35.0,35.0,700,5.09391797758922,5.09391797758922,5.05779089973398,5.05779089973398,4844.01203720949,0.0,1.0
1998-09-16,36.25,36.25,36.25,36.25,900,5.2384262890102,5.2384262890102,5.2384262890102,5.2384262890102,6228.01547641219,0.0,1.0
1998-09-17,35.38,35.38,35.38,35.38,1000,5.11270405807395,5.11270405807395,5.11270405807395,5.11270405807395,6920.01719601355,0.0,1.0
1998-09-18,38.0,38.0,36.69,37.0,10500,5.49131583399689,5.49131583399689,5.30200994603542,5.34680752257592,72660.1805581423,0.0,1.0
1998-09-21,37.72,37.72,37.0,37.0,2200,5.45085350679902,5.45085350679902,5.34680752257592,5.34680752257592,15224.0378312298,0.0,1.0
1998-09-22,37.94,38.0,37.31,38.0,2500,5.48264533531164,5.49131583399689,5.39160509911643,5.49131583399689,17300.0429900339,0.0,1.0
1998-09-23,37.13,38.97,37.13,38.0,11100,5.36559360306065,5.63148889607524,5.36559360306065,5.49131583399689,76812.1908757504,0.0,1.0
1998-09-24,38.25,38.63,38.0,38.63,1400,5.52744291185214,5.58235607019211,5.49131583399689,5.58235607019211,9688.02407441897,0.0,1.0
1998-09-25,37.25,37.25,37.25,37.25,400,5.38293460043117,5.38293460043117,5.38293460043117,5.38293460043117,2768.00687840542,0.0,1.0
1998-09-28,36.75,37.5,36.75,37.5,9700,5.3280214420912,5.43675657356245,5.3280214420912,5.43675657356245,66905.6992120675,0.12,1.0
1998-09-29,36.75,36.75,36.75,36.75,0,5.3280214420912,5.3280214420912,5.3280214420912,5.3280214420912,0,0.0,1.0
1998-09-30,36.5,37.88,36.5,36.81,3100,5.29177639826745,5.49184904017455,5.29177639826745,5.3367202526089,21382.2337688051,0.0,1.0
1998-10-01,36.38,36.38,36.38,36.38,1400,5.27437877723205,5.27437877723205,5.27437877723205,5.27437877723205,9656.49266978294,0.0,1.0
1998-10-02,36.38,36.38,36.38,36.38,0,5.27437877723205,5.27437877723205,5.27437877723205,5.27437877723205,0,0.0,1.0
1998-10-05,36.5,36.5,36.0,36.5,3500,5.29177639826745,5.29177639826745,5.21928631061995,5.29177639826745,24141.2316744574,0.0,1.0
1998-10-06,36.25,36.25,36.25,36.25,100,5.2555313544437,5.2555313544437,5.2555313544437,5.2555313544437,689.749476413067,0.0,1.0
1998-10-07,36.13,36.25,36.13,36.25,300,5.2381337334083,5.2555313544437,5.2381337334083,5.2555313544437,2069.2484292392,0.0,1.0
1998-10-08,34.5,36.13,34.5,36.13,13200,5.00181604767745,5.2381337334083,5.00181604767745,5.2381337334083,91046.9308865249,0.0,1.0
1998-10-09,36.25,36.25,35.75,35.75,12100,5.2555313544437,5.2555313544437,5.1830412667962,5.1830412667962,83459.6866459811,0.0,1.0
1998-10-12,36.25,36.25,36.25,36.25,0,5.2555313544437,5.2555313544437,5.2555313544437,5.2555313544437,0,0.0,1.0
1998-10-13,35.5,35.63,35.5,35.63,6300,5.14679622297245,5.1656436457608,5.14679622297245,5.1656436457608,43454.2170140232,0.0,1.0
1998-10-14,35.0,35.88,34.75,35.5,9400,5.07430613532495,5.20188868958455,5.0380610915012,5.14679622297245,64836.4507828283,0.0,1.0
1998-10-15,36.0,36.0,36.0,36.0,200,5.21928631061995,5.21928631061995,5.21928631061995,5.21928631061995,1379.49895282613,0.0,1.0
1998-10-16,36.0,36.0,35.5,36.0,1500,5.21928631061995,5.21928631061995,5.14679622297245,5.21928631061995,10346.242146196,0.0,1.0
1998-10-19,35.5,35.5,35.0,35.0,9500,5.14679622297245,5.14679622297245,5.07430613532495,5.07430613532495,65526.2002592414,0.0,1.0
1998-10-20,36.38,37.0,35.75,36.38,41800,5.27437877723205,5.36426648591495,5.1830412667962,5.27437877723205,288315.281140662,0.0,1.0
1998-10-21,36.25,36.38,36.25,36.38,2800,5.2555313544437,5.27437877723205,5.2555313544437,5.27437877723205,19312.9853395659,0.0,1.0
1998-10-22,36.69,38.25,36.63,36.63,5400,5.3193226315735,5.5454917050337,5.3106238210558,5.3106238210558,37246.4717263056,0.0,1.0
1998-10-23,36.25,36.25,36.25,36.25,100,5.2555313544437,5.2555313544437,5.2555313544437,5.2555313544437,689.749476413067,0.0,1.0
1998-10-26,36.0,37.78,36.0,37.0,600,5.21928631061995,5.47735102264505,5.21928631061995,5.36426648591495,4138.4968584784,0.0,1.0
1998-10-27,36.0,36.0,36.0,36.0,0,5.21928631061995,5.21928631061995,5.21928631061995,5.21928631061995,0,0.0,1.0
1998-10-28,36.5,38.0,36.5,37.84,6000,5.29177639826745,5.50924666120995,5.29177639826745,5.48604983316275,41384.968584784,0.0,1.0
1998-10-29,37.38,37.38,37.38,37.38,100,5.41935895252705,5.41935895252705,5.41935895252705,5.41935895252705,689.749476413067,0.0,1.0
1998-10-30,37.88,38.88,37.88,38.25,12000,5.49184904017455,5.63682921546954,5.49184904017455,5.5454917050337,82769.937169568,0.0,1.0
1998-11-02,38.0,38.38,37.75,38.25,2000,5.50924666120995,5.56433912782205,5.4730016173862,5.5454917050337,13794.9895282613,0.0,1.0
1998-11-03,38.0,38.0,38.0,38.0,200,5.50924666120995,5.50924666120995,5.50924666120995,5.50924666120995,1379.49895282613,0.0,1.0
1998-11-04,38.5,39.13,38.38,38.5,2000,5.58173674885744,5.67307425929329,5.56433912782205,5.58173674885744,13794.9895282614,0.0,1.0
1998-11-05,39.06,39.06,38.5,38.75,3200,5.66292564702264,5.66292564702264,5.58173674885744,5.61798179268119,22071.9832452182,0.0,1.0
1998-11-06,39.06,39.06,39.06,39.06,0,5.66292564702264,5.66292564702264,5.66292564702264,5.66292564702264,0,0.0,1.0
1998-11-09,39.75,40.13,39.25,39.25,2300,5.76296196797619,5.81805443458829,5.69047188032869,5.69047188032869,15864.2379575006,0.0,1.0
1998-11-10,40.25,41.13,40.0,40.25,12900,5.83545205562369,5.96303460988329,5.79920701179994,5.83545205562369,88977.6824572857,0.0,1.0
1998-11-11,40.19,40.19,40.06,40.06,900,5.82675324510599,5.82675324510599,5.80790582231764,5.80790582231764,6207.74528771761,0.0,1.0
1998-11-12,38.81,39.5,38.81,39.5,27000,5.62668060319889,5.72671692415244,5.62668060319889,5.72671692415244,186232.358631528,0.0,1.0
1998-11-13,39.38,39.63,39.0,39.63,2000,5.70931930311704,5.74556434694079,5.65422683650494,5.74556434694079,13794.9895282614,0.0,1.0
1998-11-16,39.5,39.5,39.5,39.5,200,5.72671692415244,5.72671692415244,5.72671692415244,5.72671692415244,1379.49895282614,0.0,1.0
1998-11-17,39.5,39.5,39.5,39.5,0,5.72671692415244,5.72671692415244,5.72671692415244,5.72671692415244,0,0.0,1.0
1998-11-18,39.25,39.25,39.25,39.25,600,5.69047188032869,5.69047188032869,5.69047188032869,5.69047188032869,4138.49685847841,0.0,1.0
1998-11-19,40.0,40.5,38.88,40.5,5500,5.79920701179994,5.87169709944744,5.63682921546954,5.87169709944744,37936.2212027187,0.0,1.0
1998-11-20,39.63,39.63,39.0,39.0,400,5.74556434694079,5.74556434694079,5.65422683650494,5.65422683650494,2758.99790565227,0.0,1.0
1998-11-23,39.38,39.5,39.38,39.38,1900,5.70931930311704,5.72671692415244,5.70931930311704,5.70931930311704,13105.2400518483,0.0,1.0
1998-11-24,39.56,39.56,39.5,39.5,2900,5.73541573467014,5.73541573467014,5.72671692415244,5.72671692415244,20002.734815979,0.0,1.0
1998-11-25,40.0,40.62,40.0,40.5,900,5.79920701179994,5.88909472048284,5.79920701179994,5.87169709944744,6207.74528771761,0.0,1.0
1998-11-27,40.0,40.0,40.0,40.0,0,5.79920701179994,5.79920701179994,5.79920701179994,5.79920701179994,0,0.0,1.0
1998-11-30,40.75,41.0,39.63,40.5,23300,5.90794214327119,5.94418718709494,5.74556434694079,5.87169709944744,160711.628004245,0.0,1.0
1998-12-01,40.94,41.19,40.5,40.75,6800,5.93548837657724,5.97173342040099,5.87169709944744,5.90794214327119,46902.9643960886,0.0,1.0
1998-12-02,41.13,41.5,40.88,41.25,3900,5.96303460988329,6.01667727474244,5.92678956605954,5.98043223091869,26900.2295801096,0.0,1.0
1998-12-03,40.5,41.38,40.5,41.38,1300,5.87169709944744,5.99927965370704,5.87169709944744,5.99927965370704,8966.74319336988,0.0,1.0
1998-12-04,39.88,41.0,39.88,40.88,8700,5.78180939076454,5.94418718709494,5.78180939076454,5.92678956605954,60008.2044479369,0.0,1.0
1998-12-07,40.0,40.0,39.94,40.0,3300,5.79920701179994,5.79920701179994,5.79050820128224,5.79920701179994,22761.7327216312,0.0,1.0
1998-12-08,40.06,40.5,40.0,40.0,10300,5.80790582231764,5.87169709944744,5.79920701179994,5.79920701179994,71044.196070546,0.0,1.0
1998-12-09,39.25,39.75,39.25,39.75,3200,5.69047188032869,5.76296196797619,5.69047188032869,5.76296196797619,22071.9832452182,0.0,1.0
1998-12-10,38.5,39.13,38.5,39.13,3300,5.58173674885744,5.67307425929329,5.58173674885744,5.67307425929329,22761.7327216312,0.0,1.0
1998-12-11,38.5,38.75,38.5,38.75,300,5.58173674885744,5.61798179268119,5.58173674885744,5.61798179268119,2069.2484292392,0.0,1.0
1998-12-14,39.13,39.13,38.38,38.38,200,5.67307425929329,5.67307425929329,5.56433912782205,5.56433912782205,1379.49895282614,0.0,1.0
1998-12-15,38.5,38.69,38.25,38.69,4000,5.58173674885744,5.60928298216349,5.5454917050337,5.60928298216349,27589.9790565227,0.0,1.0
1998-12-16,37.94,38.25,37.75,38.0,12700,5.50054785069225,5.5454917050337,5.4730016173862,5.50924666120995,87598.1835044595,0.0,1.0
1998-12-17,38.0,38.0,38.0,38.0,5500,5.50924666120995,5.50924666120995,5.50924666120995,5.50924666120995,37936.2212027187,0.0,1.0
1998-12-18,37.84,38.0,37.75,38.0,3900,5.48604983316275,5.50924666120995,5.4730016173862,5.50924666120995,26900.2295801096,0.0,1.0
1998-12-21,37.88,38.0,37.81,37.81,28900,5.49184904017455,5.50924666120995,5.4817004279039,5.4817004279039,199337.598683376,0.0,1.0
1998-12-22,37.69,37.81,37.0,37.81,6200,5.4643028068685,5.4817004279039,5.36426648591495,5.4817004279039,42764.4675376101,0.0,1.0
1998-12-23,37.06,37.25,37.06,37.06,1700,5.37296529643265,5.4005115297387,5.37296529643265,5.37296529643265,11725.7410990221,0.0,1.0
1998-12-24,36.75,37.06,36.75,37.06,1800,5.3280214420912,5.37296529643265,5.3280214420912,5.37296529643265,12415.4905754352,0.0,1.0
1998-12-28,36.56,37.13,36.0,36.5,3900,5.30047520878515,5.3831139087033,5.21928631061995,5.29177639826745,26900.2295801096,0.0,1.0
1998-12-29,36.25,36.69,36.25,36.5,1300,5.275828578985,5.33986622242647,5.275828578985,5.31221360366765,8932.24624236488,0.14,1.0
1998-12-30,36.38,36.38,36.0,36.25,4400,5.29474879181998,5.29474879181998,5.23944355430234,5.275828578985,30232.2180510811,0.0,1.0
1998-12-31,35.88,36.53,35.88,36.0,1400,5.22197874245467,5.31657980662957,5.22197874245467,5.23944355430234,9619.34210716218,0.0,1.0
1999-01-04,36.19,36.19,36.0,36.0,1000,5.26709617306116,5.26709617306116,5.23944355430234,5.23944355430234,6870.95864797299,0.0,1.0
1999-01-05,36.25,36.25,36.0,36.19,800,5.275828578985,5.275828578985,5.23944355430234,5.26709617306116,5496.76691837839,0.0,1.0
1999-01-06,35.0,36.19,35.0,36.19,5000,5.09390345557172,5.26709617306116,5.09390345557172,5.26709617306116,34354.7932398649,0.0,1.0
1999-01-07,35.25,36.0,35.0,35.0,6900,5.13028848025438,5.23944355430234,5.09390345557172,5.09390345557172,47409.6146710136,0.0,1.0
1999-01-08,34.88,35.0,34.88,35.0,1000,5.07643864372405,5.09390345557172,5.07643864372405,5.09390345557172,6870.95864797298,0.0,1.0
1999-01-11,34.5,34.75,34.5,34.75,1500,5.02113340620641,5.05751843088907,5.02113340620641,5.05751843088907,10306.4379719595,0.0,1.0
1999-01-12,35.25,35.25,34.5,34.5,1500,5.13028848025438,5.13028848025438,5.02113340620641,5.02113340620641,10306.4379719595,0.0,1.0
1999-01-13,34.0,34.0,33.69,34.0,2500,4.9483633568411,4.9483633568411,4.90324592623461,4.9483633568411,17177.3966199325,0.0,1.0
1999-01-14,33.69,33.69,33.5,33.5,400,4.90324592623461,4.90324592623461,4.87559330747579,4.87559330747579,2748.38345918919,0.0,1.0
1999-01-15,33.5,34.0,33.5,33.5,1100,4.87559330747579,4.9483633568411,4.87559330747579,4.87559330747579,7558.05451277029,0.0,1.0
1999-01-19,33.75,35.25,33.75,35.25,200,4.91197833215845,5.13028848025438,4.91197833215845,5.13028848025438,1374.1917295946,0.0,1.0
1999-01-20,34.0,34.0,34.0,34.0,1000,4.9483633568411,4.9483633568411,4.9483633568411,4.9483633568411,6870.95864797299,0.0,1.0
1999-01-21,33.38,34.0,33.38,33.5,2500,4.85812849562812,4.9483633568411,4.85812849562812,4.87559330747579,17177.3966199325,0.0,1.0
1999-01-22,34.0,34.0,33.69,33.75,3800,4.9483633568411,4.9483633568411,4.90324592623461,4.91197833215845,26109.6428622974,0.0,1.0
1999-01-25,34.38,34.38,33.38,34.38,400,5.00366859435874,5.00366859435874,4.85812849562812,5.00366859435874,2748.38345918919,0.0,1.0
1999-01-26,33.63,34.0,33.38,33.88,3200,4.89451352031077,4.9483633568411,4.85812849562812,4.93089854499343,21987.0676735136,0.0,1.0
1999-01-27,33.5,33.5,33.38,33.44,2400,4.87559330747579,4.87559330747579,4.85812849562812,4.86686090155195,16490.3007551352,0.0,1.0
1999-01-28,33.88,33.88,33.5,33.5,2000,4.93089854499343,4.93089854499343,4.87559330747579,4.87559330747579,13741.917295946,0.0,1.0
1999-01-29,32.86,33.25,32.75,33.25,3200,4.78244764428819,4.83920828279314,4.76643823342783,4.83920828279314,21987.0676735136,0.0,1.0
1999-02-01,32.88,33.22,32.63,33.22,11100,4.78535844626281,4.83484207983122,4.74897342158015,4.83484207983122,76267.6409925001,0.0,1.0
1999-02-02,33.25,33.25,32.63,32.63,6500,4.83920828279314,4.83920828279314,4.74897342158015,4.74897342158015,44661.2312118244,0.0,1.0
1999-02-03,34.5,34.5,32.88,32.88,2600,5.02113340620641,5.02113340620641,4.78535844626281,4.78535844626281,17864.4924847298,0.0,1.0
1999-02-04,33.5,33.81,33.13,33.13,3500,4.87559330747579,4.92071073808228,4.82174347094546,4.82174347094546,24048.3552679055,0.0,1.0
1999-02-05,34.94,35.0,33.5,34.25,9900,5.08517104964789,5.09390345557172,4.87559330747579,4.98474838152376,68022.4906149325,0.0,1.0
1999-02-08,33.5,33.75,33.5,33.75,2000,4.87559330747579,4.91197833215845,4.87559330747579,4.91197833215845,13741.917295946,0.0,1.0
1999-02-09,33.63,33.88,33.5,33.5,10500,4.89451352031077,4.93089854499343,4.87559330747579,4.87559330747579,72145.0658037164,0.0,1.0
1999-02-10,33.63,33.63,33.63,33.63,1200,4.89451352031077,4.89451352031077,4.89451352031077,4.89451352031077,8245.15037756759,0.0,1.0
1999-02-11,34.06,34.38,34.0,34.38,3000,4.95709576276494,5.00366859435874,4.9483633568411,5.00366859435874,20612.875943919,0.0,1.0
1999-02-12,33.88,33.88,33.88,33.88,600,4.93089854499343,4.93089854499343,4.93089854499343,4.93089854499343,4122.57518878379,0.0,1.0
1999-02-16,34.0,35.0,33.5,35.0,600,4.9483633568411,5.09390345557172,4.87559330747579,5.09390345557172,4122.57518878379,0.0,1.0
1999-02-17,33.5,33.5,33.5,33.5,600,4.87559330747579,4.87559330747579,4.87559330747579,4.87559330747579,4122.57518878379,0.0,1.0
1999-02-18,33.81,33.81,33.5,33.5,2200,4.92071073808228,4.92071073808228,4.87559330747579,4.87559330747579,15116.1090255406,0.0,1.0
1999-02-19,34.5,34.5,33.5,33.5,9500,5.02113340620641,5.02113340620641,4.87559330747579,4.87559330747579,65274.1071557434,0.0,1.0
1999-02-22,34.5,35.0,34.5,34.5,21100,5.02113340620641,5.09390345557172,5.02113340620641,5.02113340620641,144977.22747223,0.0,1.0
1999-02-23,34.0,34.0,34.0,34.0,100,4.9483633568411,4.9483633568411,4.9483633568411,4.9483633568411,687.095864797299,0.0,1.0
1999-02-24,33.75,34.63,33.75,34.63,12600,4.91197833215845,5.04005361904139,4.91197833215845,5.04005361904139,86574.0789644596,0.0,1.0
1999-02-25,34.5,34.5,33.5,33.62,12500,5.02113340620641,5.02113340620641,4.87559330747579,4.89305811932347,85886.9830996624,0.0,1.0
1999-02-26,33.25,34.0,33.25,34.0,1500,4.83920828279314,4.9483633568411,4.83920828279314,4.9483633568411,10306.4379719595,0.0,1.0
1999-03-01,34.0,34.0,33.38,33.38,4700,4.9483633568411,4.9483633568411,4.85812849562812,4.85812849562812,32293.505645473,0.0,1.0
1999-03-02,34.44,35.0,33.5,33.5,600,5.01240100028258,5.09390345557172,4.87559330747579,4.87559330747579,4122.57518878379,0.0,1.0
1999-03-03,34.25,34.75,34.25,34.75,2100,4.98474838152376,5.05751843088907,4.98474838152376,5.05751843088907,14429.0131607433,0.0,1.0
1999-03-04,36.38,36.38,34.25,34.25,12500,5.29474879181998,5.29474879181998,4.98474838152376,4.98474838152376,85886.9830996623,0.0,1.0
1999-03-05,36.25,36.25,35.75,36.0,2400,5.275828578985,5.275828578985,5.20305852961969,5.23944355430234,16490.3007551352,0.0,1.0
1999-03-08,34.13,35.88,34.0,35.88,8000,4.96728356967608,5.22197874245467,4.9483633568411,5.22197874245467,54967.6691837839,0.0,1.0
1999-03-09,34.25,34.25,34.13,34.13,2000,4.98474838152376,4.98474838152376,4.96728356967608,4.96728356967608,13741.917295946,0.0,1.0
1999-03-10,34.0,34.25,34.0,34.13,9600,4.9483633568411,4.98474838152376,4.9483633568411,4.96728356967608,65961.2030205407,0.0,1.0
1999-03-11,34.25,34.5,33.63,34.5,1400,4.98474838152376,5.02113340620641,4.89451352031077,5.02113340620641,9619.34210716217,0.0,1.0
1999-03-12,34.56,34.56,33.75,34.25,11200,5.02986581213025,5.02986581213025,4.91197833215845,4.98474838152376,76954.7368572974,0.0,1.0
1999-03-15,33.5,33.5,33.5,33.5,400,4.87559330747579,4.87559330747579,4.87559330747579,4.87559330747579,2748.3834591892,0.0,1.0
1999-03-16,33.88,34.25,33.5,33.5,5500,4.93089854499343,4.98474838152376,4.87559330747579,4.87559330747579,37790.2725638514,0.0,1.0
1999-03-17,34.5,34.5,33.88,33.88,2700,5.02113340620641,5.02113340620641,4.93089854499343,4.93089854499343,18551.5883495271,0.0,1.0
1999-03-18,34.5,34.5,34.5,34.5,400,5.02113340620641,5.02113340620641,5.02113340620641,5.02113340620641,2748.3834591892,0.0,1.0
1999-03-19,34.38,34.75,34.0,34.0,4000,5.00366859435874,5.05751843088907,4.9483633568411,4.9483633568411,27483.8345918919,0.0,1.0
1999-03-22,34.75,34.75,34.38,34.75,4400,5.05751843088907,5.05751843088907,5.00366859435874,5.05751843088907,30232.2180510811,0.0,1.0
1999-03-23,34.88,35.06,34.0,34.0,7300,5.07643864372405,5.10263586149556,4.9483633568411,4.9483633568411,50157.9981302028,0.0,1.0
1999-03-24,34.94,35.0,34.5,34.5,4900,5.08517104964789,5.09390345557172,5.02113340620641,5.02113340620641,33667.6973750676,0.0,1.0
1999-03-25,34.66,34.94,34.66,34.94,7000,5.04441982200331,5.08517104964789,5.04441982200331,5.08517104964789,48096.7105358109,0.0,1.0
1999-03-26,35.0,35.06,33.75,34.25,23500,5.09390345557172,5.10263586149556,4.91197833215845,4.98474838152376,161467.528227365,0.0,1.0
1999-03-29,35.0,35.0,35.0,35.0,2500,5.11427906939401,5.11427906939401,5.11427906939401,5.11427906939401,17108.9607768252,0.14,1.0
1999-03-30,35.38,35.38,35.13,35.13,2000,5.16980552786172,5.16980552786172,5.13327496308033,5.13327496308033,13687.1686214601,0.0,1.0
1999-03-31,34.88,35.06,34.75,35.06,6100,5.09674439829895,5.12304640494154,5.07774850461262,5.12304640494154,41745.8642954533,0.0,1.0
1999-04-01,34.75,34.75,34.25,34.75,1500,5.07774850461262,5.07774850461262,5.00468737504985,5.07774850461262,10265.3764660951,0.0,1.0
1999-04-05,34.0,34.63,34.0,34.63,5600,4.96815681026847,5.06021383351756,4.96815681026847,5.06021383351756,38324.0721400883,0.0,1.0
1999-04-06,33.88,34.19,33.25,34.19,2600,4.9506221391734,4.99592003950232,4.85856511592431,4.99592003950232,17793.3192078982,0.0,1.0
1999-04-07,33.75,33.88,33.38,33.88,9700,4.93162624548708,4.9506221391734,4.87756100961063,4.9506221391734,66382.7678140816,0.0,1.0
1999-04-08,33.75,33.75,33.75,33.75,0,4.93162624548708,4.93162624548708,4.93162624548708,4.93162624548708,0,0.0,1.0
1999-04-09,33.25,33.5,33.25,33.5,1800,4.85856511592431,4.8950956807057,4.85856511592431,4.8950956807057,12318.4517593141,0.0,1.0
1999-04-12,33.66,33.66,33.66,33.66,300,4.91847524216578,4.91847524216578,4.91847524216578,4.91847524216578,2053.07529321902,0.0,1.0
1999-04-13,34.13,34.13,34.0,34.0,1800,4.98715270395479,4.98715270395479,4.96815681026847,4.96815681026847,12318.4517593141,0.0,1.0
1999-04-14,34.06,35.25,33.88,33.88,10400,4.976924145816,5.1508096341754,4.9506221391734,4.9506221391734,71173.2768315927,0.0,1.0
1999-04-15,36.75,36.75,33.88,34.0,22700,5.36999302286371,5.36999302286371,4.9506221391734,4.96815681026847,155349.363853572,0.0,1.0
1999-04-16,35.0,36.75,35.0,36.75,700,5.11427906939401,5.36999302286371,5.11427906939401,5.36999302286371,4790.50901751104,0.0,1.0
1999-04-19,35.5,36.0,35.25,36.0,500,5.18734019895678,5.26040132851955,5.1508096341754,5.26040132851955,3421.79215536503,0.0,1.0
1999-04-20,35.0,36.25,35.0,35.0,2300,5.11427906939401,5.29693189330094,5.11427906939401,5.11427906939401,15740.2439146791,0.0,1.0
1999-04-21,36.5,36.5,36.0,36.0,4100,5.33346245808232,5.33346245808232,5.26040132851955,5.26040132851955,28058.6956739933,0.0,1.0
1999-04-22,35.88,35.88,35.5,35.5,200,5.24286665742449,5.24286665742449,5.18734019895678,5.18734019895678,1368.71686214601,0.0,1.0
1999-04-23,35.31,35.5,35.31,35.5,600,5.15957696972293,5.18734019895678,5.15957696972293,5.18734019895678,4106.15058643804,0.0,1.0
1999-04-26,35.06,35.06,35.06,35.06,100,5.12304640494154,5.12304640494154,5.12304640494154,5.12304640494154,684.358431073007,0.0,1.0
1999-04-27,35.19,35.25,35.0,35.25,6500,5.14204229862786,5.1508096341754,5.11427906939401,5.1508096341754,44483.2980197454,0.0,1.0
1999-04-28,35.31,36.5,35.31,35.63,400,5.15957696972293,5.33346245808232,5.15957696972293,5.2063360926431,2737.43372429203,0.0,1.0
1999-04-29,35.0,35.5,35.0,35.5,1000,5.11427906939401,5.18734019895678,5.11427906939401,5.18734019895678,6843.58431073006,0.0,1.0
1999-04-30,35.5,35.5,35.5,35.5,1000,5.18734019895678,5.18734019895678,5.18734019895678,5.18734019895678,6843.58431073007,0.0,1.0
1999-05-03,35.88,36.0,29.0,29.0,2400,5.24286665742449,5.26040132851955,4.23754551464075,4.23754551464075,16424.6023457521,0.0,1.0
1999-05-04,36.0,36.0,35.5,35.5,1100,5.26040132851955,5.26040132851955,5.18734019895678,5.18734019895678,7527.94274180308,0.0,1.0
1999-05-05,35.5,35.5,35.5,35.5,800,5.18734019895678,5.18734019895678,5.18734019895678,5.18734019895678,5474.86744858405,0.0,1.0
1999-05-06,36.0,36.0,36.0,36.0,200,5.26040132851955,5.26040132851955,5.26040132851955,5.26040132851955,1368.71686214601,0.0,1.0
1999-05-07,35.63,35.63,35.0,35.63,2500,5.2063360926431,5.2063360926431,5.11427906939401,5.2063360926431,17108.9607768252,0.0,1.0
1999-05-10,36.5,36.5,35.38,35.38,1100,5.33346245808232,5.33346245808232,5.16980552786172,5.16980552786172,7527.94274180308,0.0,1.0
1999-05-11,35.88,36.5,35.13,36.5,1200,5.24286665742449,5.33346245808232,5.13327496308033,5.33346245808232,8212.30117287607,0.0,1.0
1999-05-12,35.88,35.88,35.88,35.88,0,5.24286665742449,5.24286665742449,5.24286665742449,5.24286665742449,0,0.0,1.0
1999-05-13,35.88,35.88,35.5,35.5,300,5.24286665742449,5.24286665742449,5.18734019895678,5.18734019895678,2053.07529321902,0.0,1.0
1999-05-14,35.0,35.13,35.0,35.13,600,5.11427906939401,5.13327496308033,5.11427906939401,5.13327496308033,4106.15058643804,0.0,1.0
1999-05-17,35.06,35.5,35.0,35.0,3800,5.12304640494154,5.18734019895678,5.11427906939401,5.11427906939401,26005.6203807743,0.0,1.0
1999-05-18,34.88,35.0,34.75,35.0,6000,5.09674439829895,5.11427906939401,5.07774850461262,5.11427906939401,41061.5058643803,0.0,1.0
1999-05-19,34.75,35.63,34.75,35.63,200,5.07774850461262,5.2063360926431,5.07774850461262,5.2063360926431,1368.71686214601,0.0,1.0
1999-05-20,35.06,35.38,34.75,34.75,14500,5.12304640494154,5.16980552786172,5.07774850461262,5.07774850461262,99231.972505586,0.0,1.0
1999-05-21,34.75,35.19,34.75,34.75,10300,5.07774850461262,5.14204229862786,5.07774850461262,5.07774850461262,70488.9184005197,0.0,1.0
1999-05-24,34.25,35.75,34.25,34.75,22300,5.00468737504985,5.22387076373817,5.00468737504985,5.07774850461262,152611.93012928,0.0,1.0
1999-05-25,33.75,34.13,33.75,34.13,1800,4.93162624548708,4.98715270395479,4.93162624548708,4.98715270395479,12318.4517593141,0.0,1.0
1999-05-26,33.13,33.75,33.13,33.75,8100,4.84103044482925,4.93162624548708,4.84103044482925,4.93162624548708,55433.0329169135,0.0,1.0
1999-05-27,32.0,33.13,32.0,33.13,8300,4.67591229201738,4.84103044482925,4.67591229201738,4.84103044482925,56801.7497790595,0.0,1.0
1999-05-28,32.0,32.5,31.0,31.75,67800,4.67591229201738,4.74897342158015,4.52979003289184,4.639381727236,463995.016267498,0.0,1.0
1999-06-01,33.0,33.0,32.75,32.75,1300,4.82203455114292,4.82203455114292,4.78550398636154,4.78550398636154,8896.65960394909,0.0,1.0
1999-06-02,34.75,35.0,32.0,32.25,6700,5.07774850461262,5.11427906939401,4.67591229201738,4.71244285679877,45852.0148818915,0.0,1.0
1999-06-03,34.75,34.75,34.75,34.75,5500,5.07774850461262,5.07774850461262,5.07774850461262,5.07774850461262,37639.7137090154,0.0,1.0
1999-06-04,34.88,35.0,34.88,35.0,300,5.09674439829895,5.11427906939401,5.09674439829895,5.11427906939401,2053.07529321902,0.0,1.0
1999-06-07,34.88,34.88,34.88,34.88,0,5.09674439829895,5.09674439829895,5.09674439829895,5.09674439829895,0,0.0,1.0
1999-06-08,34.5,35.38,34.5,35.25,8400,5.04121793983124,5.16980552786172,5.04121793983124,5.1508096341754,57486.1082101325,0.0,1.0
1999-06-09,34.78,35.38,34.78,35.38,4000,5.08213217238639,5.16980552786172,5.08213217238639,5.16980552786172,27374.3372429203,0.0,1.0
1999-06-10,32.5,34.69,32.5,34.69,6300,4.74897342158015,5.06898116906509,4.74897342158015,5.06898116906509,43114.5811575994,0.0,1.0
1999-06-11,32.25,32.88,32.25,32.88,500,4.71244285679877,4.80449988004786,4.71244285679877,4.80449988004786,3421.79215536503,0.0,1.0
1999-06-14,33.5,33.5,32.25,32.25,600,4.8950956807057,4.8950956807057,4.71244285679877,4.71244285679877,4106.15058643803,0.0,1.0
1999-06-15,32.13,32.13,32.13,32.13,4000,4.6949081857037,4.6949081857037,4.6949081857037,4.6949081857037,27374.3372429203,0.0,1.0
1999-06-16,32.75,32.75,32.5,32.5,2400,4.78550398636154,4.78550398636154,4.74897342158015,4.74897342158015,16424.6023457521,0.0,1.0
1999-06-17,33.5,33.5,32.75,32.75,9300,4.8950956807057,4.8950956807057,4.78550398636154,4.78550398636154,63645.3340897895,0.0,1.0
1999-06-18,33.25,33.5,33.25,33.47,17500,4.85856511592431,4.8950956807057,4.85856511592431,4.89071201293193,119762.725437776,0.0,1.0
1999-06-21,33.81,33.81,33.63,33.63,200,4.94039358103461,4.94039358103461,4.91409157439202,4.91409157439202,1368.71686214601,0.0,1.0
1999-06-22,33.25,33.59,33.25,33.59,2000,4.85856511592431,4.908246684027,4.85856511592431,4.908246684027,13687.1686214601,0.0,1.0
1999-06-23,33.75,34.69,33.5,33.5,4200,4.93162624548708,5.06898116906509,4.8950956807057,4.8950956807057,28743.0541050663,0.0,1.0
1999-06-24,32.88,34.75,32.88,33.0,9300,4.80449988004786,5.07774850461262,4.80449988004786,4.82203455114292,63645.3340897896,0.0,1.0
1999-06-25,33.19,33.19,33.19,33.19,200,4.84979778037678,4.84979778037678,4.84979778037678,4.84979778037678,1368.71686214601,0.0,1.0
1999-06-28,34.0,34.0,33.63,33.75,2100,4.96815681026847,4.96815681026847,4.91409157439202,4.93162624548708,14371.5270525331,0.0,1.0
1999-06-29,34.0,34.0,34.0,34.0,300,4.96815681026847,4.96815681026847,4.96815681026847,4.96815681026847,2053.07529321902,0.0,1.0
1999-06-30,34.25,35.5,34.0,34.0,7500,5.02514449132743,5.20854392531748,4.98846460452942,4.98846460452942,51117.9331148236,0.14,1.0
1999-07-01,36.75,36.75,34.81,34.88,6800,5.39194335930753,5.39194335930753,5.10730743775497,5.11757780605842,46346.9260241068,0.0,1.0
1999-07-02,36.5,36.94,36.0,36.5,5900,5.35526347250952,5.41982007327402,5.2819036989135,5.35526347250952,40212.7740503279,0.0,1.0
1999-07-06,36.25,36.25,36.13,36.13,1100,5.31858358571151,5.31858358571151,5.30097724004847,5.30097724004847,7497.29685684081,0.0,1.0
1999-07-07,35.75,36.19,35.75,36.19,4000,5.24522381211549,5.30978041287999,5.24522381211549,5.30978041287999,27262.8976612393,0.0,1.0
1999-07-08,36.13,36.13,35.94,36.13,500,5.30097724004847,5.30097724004847,5.27310052608198,5.30097724004847,3407.86220765491,0.0,1.0
1999-07-09,36.12,36.12,36.12,36.12,0,5.29951004457655,5.29951004457655,5.29951004457655,5.29951004457655,0,0.0,1.0
1999-07-12,35.63,35.63,35.38,35.38,1200,5.22761746645245,5.22761746645245,5.19093757965444,5.19093757965444,8178.86929837178,0.0,1.0
1999-07-13,36.0,36.0,35.5,35.5,1100,5.2819036989135,5.2819036989135,5.20854392531748,5.20854392531748,7497.2968568408,0.0,1.0
1999-07-14,36.19,36.19,36.19,36.19,700,5.30978041287999,5.30978041287999,5.30978041287999,5.30978041287999,4771.00709071687,0.0,1.0
1999-07-15,35.67,35.67,35.67,35.67,600,5.23348624834013,5.23348624834013,5.23348624834013,5.23348624834013,4089.43464918589,0.0,1.0
1999-07-16,35.83,35.83,35.5,35.5,800,5.25696137589085,5.25696137589085,5.20854392531748,5.20854392531748,5452.57953224786,0.0,1.0
1999-07-19,36.13,37.5,35.81,35.81,2600,5.30097724004847,5.50198301970156,5.25402698494701,5.25402698494701,17720.8834798055,0.0,1.0
1999-07-20,36.38,36.38,36.38,36.38,500,5.33765712684648,5.33765712684648,5.33765712684648,5.33765712684648,3407.86220765491,0.0,1.0
1999-07-21,36.0,36.44,35.75,36.44,1400,5.2819036989135,5.346460299678,5.24522381211549,5.346460299678,9542.01418143375,0.0,1.0
1999-07-22,35.94,36.13,35.75,35.94,1100,5.27310052608198,5.30097724004847,5.24522381211549,5.27310052608198,7497.2968568408,0.0,1.0
1999-07-23,35.81,35.94,35.81,35.94,900,5.25402698494701,5.27310052608198,5.25402698494701,5.27310052608198,6134.15197377884,0.0,1.0
1999-07-26,35.94,36.19,35.88,35.88,400,5.27310052608198,5.30978041287999,5.26429735325046,5.26429735325046,2726.28976612393,0.0,1.0
1999-07-27,36.19,36.19,35.94,35.94,700,5.30978041287999,5.30978041287999,5.27310052608198,5.27310052608198,4771.00709071687,0.0,1.0
1999-07-28,35.88,36.06,35.75,36.06,1900,5.26429735325046,5.29070687174502,5.24522381211549,5.29070687174502,12949.8763890887,0.0,1.0
1999-07-29,35.25,35.56,34.75,35.56,2900,5.17186403851947,5.217347098149,5.09850426492345,5.217347098149,19765.6008043985,0.0,1.0
1999-07-30,35.0,35.0,35.0,35.0,1600,5.13518415172146,5.13518415172146,5.13518415172146,5.13518415172146,10905.1590644957,0.0,1.0
1999-08-02,35.5,35.5,34.75,34.88,3800,5.20854392531748,5.20854392531748,5.09850426492345,5.11757780605842,25899.7527781773,0.0,1.0
1999-08-03,35.75,35.75,35.25,35.38,1100,5.24522381211549,5.24522381211549,5.17186403851947,5.19093757965444,7497.2968568408,0.0,1.0
1999-08-04,35.5,35.5,35.5,35.5,300,5.20854392531748,5.20854392531748,5.20854392531748,5.20854392531748,2044.71732459295,0.0,1.0
1999-08-05,35.75,35.75,35.38,35.38,4200,5.24522381211549,5.24522381211549,5.19093757965444,5.19093757965444,28626.0425443013,0.0,1.0
1999-08-06,35.38,35.38,35.38,35.38,500,5.19093757965444,5.19093757965444,5.19093757965444,5.19093757965444,3407.86220765491,0.0,1.0
1999-08-09,35.75,35.75,35.5,35.5,700,5.24522381211549,5.24522381211549,5.20854392531748,5.20854392531748,4771.00709071687,0.0,1.0
1999-08-10,36.0,36.0,36.0,36.0,100,5.2819036989135,5.2819036989135,5.2819036989135,5.2819036989135,681.572441530982,0.0,1.0
1999-08-11,36.25,36.25,36.0,36.0,400,5.31858358571151,5.31858358571151,5.2819036989135,5.2819036989135,2726.28976612393,0.0,1.0
1999-08-12,36.5,36.5,35.75,36.0,2700,5.35526347250952,5.35526347250952,5.24522381211549,5.2819036989135,18402.4559213365,0.0,1.0
1999-08-13,36.0,36.0,36.0,36.0,1500,5.2819036989135,5.2819036989135,5.2819036989135,5.2819036989135,10223.5866229647,0.0,1.0
1999-08-16,36.38,36.5,35.75,36.5,1600,5.33765712684648,5.35526347250952,5.24522381211549,5.35526347250952,10905.1590644957,0.0,1.0
1999-08-17,36.38,36.38,36.38,36.38,0,5.33765712684648,5.33765712684648,5.33765712684648,5.33765712684648,0,0.0,1.0
1999-08-18,36.09,36.09,36.0,36.0,2400,5.29510845816079,5.29510845816079,5.2819036989135,5.2819036989135,16357.7385967436,0.0,1.0
1999-08-19,36.13,36.5,36.13,36.5,700,5.30097724004847,5.35526347250952,5.30097724004847,5.35526347250952,4771.00709071687,0.0,1.0
1999-08-20,35.94,35.94,35.94,35.94,3700,5.27310052608198,5.27310052608198,5.27310052608198,5.27310052608198,25218.1803366463,0.0,1.0
1999-08-23,35.81,36.13,35.81,36.13,8000,5.25402698494701,5.30097724004847,5.25402698494701,5.30097724004847,54525.7953224786,0.0,1.0
1999-08-24,35.0,35.81,35.0,35.81,3400,5.13518415172146,5.25402698494701,5.13518415172146,5.25402698494701,23173.4630120534,0.0,1.0
1999-08-25,34.75,35.0,34.75,35.0,1300,5.09850426492345,5.13518415172146,5.09850426492345,5.13518415172146,8860.44173990276,0.0,1.0
1999-08-26,34.75,34.88,34.75,34.88,700,5.09850426492345,5.11757780605842,5.09850426492345,5.11757780605842,4771.00709071687,0.0,1.0
1999-08-27,34.88,34.88,34.88,34.88,200,5.11757780605842,5.11757780605842,5.11757780605842,5.11757780605842,1363.14488306196,0.0,1.0
1999-08-30,34.94,34.94,34.88,34.88,700,5.12638097888994,5.12638097888994,5.11757780605842,5.11757780605842,4771.00709071687,0.0,1.0
1999-08-31,34.56,34.88,34.25,34.88,3800,5.07062755095696,5.11757780605842,5.02514449132743,5.11757780605842,25899.7527781773,0.0,1.0
1999-09-01,34.0,34.38,33.88,34.38,74600,4.98846460452942,5.0442180324624,4.97085825886637,5.0442180324624,508453.041382112,0.0,1.0
1999-09-02,33.5,33.88,33.5,33.88,900,4.9151048309334,4.97085825886637,4.9151048309334,4.97085825886637,6134.15197377883,0.0,1.0
1999-09-03,33.63,34.0,33.63,33.63,900,4.93417837206836,4.98846460452942,4.93417837206836,4.93417837206836,6134.15197377884,0.0,1.0
1999-09-07,33.25,34.0,33.25,33.63,1100,4.87842494413539,4.98846460452942,4.87842494413539,4.93417837206836,7497.2968568408,0.0,1.0
1999-09-08,33.25,33.25,33.25,33.25,0,4.87842494413539,4.87842494413539,4.87842494413539,4.87842494413539,0,0.0,1.0
1999-09-09,33.75,33.75,33.75,33.75,300,4.95178471773141,4.95178471773141,4.95178471773141,4.95178471773141,2044.71732459294,0.0,1.0
1999-09-10,33.69,33.69,33.0,33.5,3000,4.94298154489989,4.94298154489989,4.84174505733738,4.9151048309334,20447.1732459294,0.0,1.0
1999-09-13,33.69,33.69,33.69,33.69,0,4.94298154489989,4.94298154489989,4.94298154489989,4.94298154489989,0,0.0,1.0
1999-09-14,33.0,33.44,33.0,33.44,300,4.84174505733738,4.90630165810188,4.84174505733738,4.90630165810188,2044.71732459294,0.0,1.0
1999-09-15,33.0,33.13,33.0,33.13,2400,4.84174505733738,4.86081859847234,4.84174505733738,4.86081859847234,16357.7385967436,0.0,1.0
1999-09-16,32.81,32.94,32.81,32.94,900,4.81386834337089,4.83294188450585,4.81386834337089,4.83294188450585,6134.15197377884,0.0,1.0
1999-09-17,32.75,32.78,32.5,32.78,1300,4.80506517053937,4.80946675695513,4.76838528374136,4.80946675695513,8860.44173990276,0.0,1.0
1999-09-20,32.0,32.0,32.0,32.0,1000,4.69502551014534,4.69502551014534,4.69502551014534,4.69502551014534,6815.72441530981,0.0,1.0
1999-09-21,32.25,32.25,32.25,32.25,200,4.73170539694335,4.73170539694335,4.73170539694335,4.73170539694335,1363.14488306196,0.0,1.0
1999-09-22,32.75,32.75,32.75,32.75,800,4.80506517053937,4.80506517053937,4.80506517053937,4.80506517053937,5452.57953224785,0.0,1.0
1999-09-23,31.5,32.88,31.13,32.75,12500,4.62166573654931,4.82413871167433,4.56737950408826,4.80506517053937,85196.5551913728,0.0,1.0
1999-09-24,31.75,31.75,31.75,31.75,500,4.65834562334732,4.65834562334732,4.65834562334732,4.65834562334732,3407.86220765491,0.0,1.0
1999-09-27,31.75,32.0,31.75,32.0,2800,4.65834562334732,4.69502551014534,4.65834562334732,4.69502551014534,19084.0283628675,0.0,1.0
1999-09-28,31.44,31.75,31.44,31.75,7300,4.63340330032468,4.67908889266249,4.63340330032468,4.67908889266249,49534.2160230078,0.14,1.0
1999-09-29,31.5,31.88,31.5,31.75,3400,4.64224567303522,4.69824736686866,4.64224567303522,4.67908889266249,23070.730750442,0.0,1.0
1999-09-30,31.5,32.0,31.38,31.38,6800,4.64224567303522,4.71593211228975,4.62456092761413,4.62456092761413,46141.461500884,0.0,1.0
1999-10-01,31.38,31.38,31.38,31.38,2200,4.62456092761413,4.62456092761413,4.62456092761413,4.62456092761413,14928.1198973448,0.0,1.0
1999-10-04,31.44,32.0,31.44,32.0,1800,4.63340330032468,4.71593211228975,4.63340330032468,4.71593211228975,12213.9162796458,0.0,1.0
1999-10-05,30.5,31.38,30.13,31.38,2300,4.49487279452617,4.62456092761413,4.44034482947782,4.62456092761413,15606.6708017696,0.0,1.0
1999-10-06,30.81,30.81,30.25,30.75,7200,4.54055838686397,4.54055838686397,4.4580295748989,4.53171601415343,48855.6651185831,0.0,1.0
1999-10-07,30.88,31.0,30.78,30.78,1200,4.55087448835961,4.56855923378069,4.5361372005087,4.5361372005087,8142.61085309717,0.0,1.0
1999-10-08,30.88,31.5,30.63,31.5,2000,4.55087448835961,4.64224567303522,4.51403126873234,4.64224567303522,13571.0180884953,0.0,1.0
1999-10-11,31.13,31.13,31.13,31.13,200,4.58771770798687,4.58771770798687,4.58771770798687,4.58771770798687,1357.10180884953,0.0,1.0
1999-10-12,31.88,32.5,31.88,32.0,8000,4.69824736686866,4.78961855154428,4.69824736686866,4.71593211228975,54284.0723539812,0.0,1.0
1999-10-13,32.25,32.75,31.88,32.75,3600,4.75277533191701,4.82646177117154,4.69824736686866,4.82646177117154,24427.8325592915,0.0,1.0
1999-10-14,32.63,32.63,32.63,32.63,200,4.80877702575045,4.80877702575045,4.80877702575045,4.80877702575045,1357.10180884953,0.0,1.0
1999-10-15,31.94,32.5,31.63,32.5,8300,4.70708973957921,4.78961855154428,4.6614041472414,4.78961855154428,56319.7250672554,0.0,1.0
1999-10-18,31.75,31.75,31.63,31.75,600,4.67908889266249,4.67908889266249,4.6614041472414,4.67908889266249,4071.30542654858,0.0,1.0
1999-10-19,32.88,32.88,32.88,32.88,400,4.84562024537772,4.84562024537772,4.84562024537772,4.84562024537772,2714.20361769906,0.0,1.0
1999-10-20,32.0,32.0,31.63,31.63,600,4.71593211228975,4.71593211228975,4.6614041472414,4.6614041472414,4071.30542654859,0.0,1.0
1999-10-21,31.56,32.19,31.56,31.63,2400,4.65108804574577,4.74393295920647,4.65108804574577,4.6614041472414,16285.2217061943,0.0,1.0
1999-10-22,32.5,32.5,32.5,32.5,100,4.78961855154428,4.78961855154428,4.78961855154428,4.78961855154428,678.550904424764,0.0,1.0
1999-10-25,31.75,31.75,31.75,31.75,700,4.67908889266249,4.67908889266249,4.67908889266249,4.67908889266249,4749.85633097335,0.0,1.0
1999-10-26,31.56,31.56,31.56,31.56,600,4.65108804574577,4.65108804574577,4.65108804574577,4.65108804574577,4071.30542654858,0.0,1.0
1999-10-27,32.75,32.75,31.56,32.63,800,4.82646177117154,4.82646177117154,4.65108804574577,4.80877702575045,5428.40723539812,0.0,1.0
1999-10-28,33.0,33.0,32.88,32.94,900,4.8633049907988,4.8633049907988,4.84562024537772,4.85446261808826,6106.95813982289,0.0,1.0
1999-10-29,32.25,33.0,32.25,33.0,3800,4.75277533191701,4.8633049907988,4.75277533191701,4.8633049907988,25784.9343681411,0.0,1.0
1999-11-01,32.69,32.69,32.69,32.69,500,4.817619398461,4.817619398461,4.817619398461,4.817619398461,3392.75452212382,0.0,1.0
1999-11-02,33.0,33.0,31.75,32.25,900,4.8633049907988,4.8633049907988,4.67908889266249,4.75277533191701,6106.95813982289,0.0,1.0
1999-11-03,33.25,33.25,32.75,32.75,600,4.90014821042607,4.90014821042607,4.82646177117154,4.82646177117154,4071.30542654859,0.0,1.0
1999-11-04,31.75,31.75,31.75,31.75,200,4.67908889266249,4.67908889266249,4.67908889266249,4.67908889266249,1357.10180884953,0.0,1.0
1999-11-05,34.94,34.94,33.25,33.25,8800,5.14920837510637,5.14920837510637,4.90014821042607,4.90014821042607,59712.4795893793,0.0,1.0
1999-11-08,34.5,34.5,34.38,34.38,900,5.08436430856239,5.08436430856239,5.0666795631413,5.0666795631413,6106.95813982288,0.0,1.0
1999-11-09,35.0,35.0,34.66,34.66,1400,5.15805074781691,5.15805074781691,5.10794396912383,5.10794396912383,9499.71266194671,0.0,1.0
1999-11-10,37.13,37.13,35.06,35.06,9800,5.4719549790412,5.4719549790412,5.16689312052746,5.16689312052746,66497.9886336269,0.0,1.0
1999-11-11,36.5,36.5,35.38,36.25,6900,5.37911006558049,5.37911006558049,5.21405244165035,5.34226684595323,46820.0124053088,0.0,1.0
1999-11-12,36.0,36.88,35.75,36.88,3600,5.30542362632597,5.43511175941394,5.2685804066987,5.43511175941394,24427.8325592915,0.0,1.0
1999-11-15,35.88,35.88,35.88,35.88,2100,5.28773888090488,5.28773888090488,5.28773888090488,5.28773888090488,14249.5689929201,0.0,1.0
1999-11-16,33.63,36.0,33.63,36.0,6500,4.95614990425951,5.30542362632597,4.95614990425951,5.30542362632597,44105.8087876097,0.0,1.0
1999-11-17,32.88,33.97,32.19,33.97,14800,4.84562024537772,5.00625668295259,4.74393295920647,5.00625668295259,100425.533854865,0.0,1.0
1999-11-18,35.0,35.25,33.75,33.75,2800,5.15805074781691,5.19489396744418,4.97383464968059,4.97383464968059,18999.4253238934,0.0,1.0
1999-11-19,35.5,35.63,35.19,35.63,3000,5.23173718707144,5.25089566127762,5.18605159473363,5.25089566127762,20356.5271327429,0.0,1.0
1999-11-22,35.5,35.5,35.5,35.5,0,5.23173718707144,5.23173718707144,5.23173718707144,5.23173718707144,0,0.0,1.0
1999-11-23,35.5,35.5,35.5,35.5,100,5.23173718707144,5.23173718707144,5.23173718707144,5.23173718707144,678.550904424765,0.0,1.0
1999-11-24,35.5,35.5,35.5,35.5,0,5.23173718707144,5.23173718707144,5.23173718707144,5.23173718707144,0,0.0,1.0
1999-11-26,35.75,35.75,35.75,35.75,500,5.2685804066987,5.2685804066987,5.2685804066987,5.2685804066987,3392.75452212383,0.0,1.0
1999-11-29,35.25,35.5,35.25,35.25,2300,5.19489396744418,5.23173718707144,5.19489396744418,5.19489396744418,15606.6708017696,0.0,1.0
1999-11-30,35.94,36.0,35.75,35.75,9400,5.29658125361542,5.30542362632597,5.2685804066987,5.2685804066987,63783.7850159279,0.0,1.0
1999-12-01,35.94,35.94,35.75,35.75,800,5.29658125361542,5.29658125361542,5.2685804066987,5.2685804066987,5428.40723539812,0.0,1.0
1999-12-02,36.0,36.13,35.69,35.75,21900,5.30542362632597,5.32458210053214,5.25973803398816,5.2685804066987,148602.648069023,0.0,1.0
1999-12-03,36.25,36.63,35.75,36.44,4000,5.34226684595323,5.39826853978667,5.2685804066987,5.37026769286995,27142.0361769906,0.0,1.0
1999-12-06,35.88,36.69,35.88,36.5,6600,5.28773888090488,5.40711091249721,5.28773888090488,5.37911006558049,44784.3596920345,0.0,1.0
1999-12-07,35.5,36.0,35.5,35.88,32600,5.23173718707144,5.30542362632597,5.23173718707144,5.28773888090488,221207.594842473,0.0,1.0
1999-12-08,35.5,35.5,35.5,35.5,0,5.23173718707144,5.23173718707144,5.23173718707144,5.23173718707144,0,0.0,1.0
1999-12-09,35.88,35.88,35.5,35.56,14600,5.28773888090488,5.28773888090488,5.23173718707144,5.24057955978198,99068.4320460157,0.0,1.0
1999-12-10,35.69,35.69,35.5,35.5,1600,5.25973803398816,5.25973803398816,5.23173718707144,5.23173718707144,10856.8144707962,0.0,1.0
1999-12-13,35.13,36.25,35.13,36.0,10200,5.17720922202309,5.34226684595323,5.17720922202309,5.30542362632597,69212.192251326,0.0,1.0
1999-12-14,35.13,36.0,35.13,36.0,14100,5.17720922202309,5.30542362632597,5.17720922202309,5.30542362632597,95675.6775238918,0.0,1.0
1999-12-15,36.0,36.25,35.75,36.25,28000,5.30542362632597,5.34226684595323,5.2685804066987,5.34226684595323,189994.253238934,0.0,1.0
1999-12-16,34.75,36.0,34.75,36.0,2300,5.12120752818965,5.30542362632597,5.12120752818965,5.30542362632597,15606.6708017696,0.0,1.0
1999-12-17,34.63,35.19,34.63,35.0,5400,5.10352278276856,5.18605159473363,5.10352278276856,5.15805074781691,36641.7488389373,0.0,1.0
1999-12-20,35.53,35.53,35.31,35.31,2100,5.23615837342671,5.23615837342671,5.20373634015472,5.20373634015472,14249.5689929201,0.0,1.0
1999-12-21,34.25,34.25,34.0,34.0,1600,5.04752108893512,5.04752108893512,5.01067786930786,5.01067786930786,10856.8144707962,0.0,1.0
1999-12-22,35.5,35.5,35.25,35.25,1400,5.23173718707144,5.23173718707144,5.19489396744418,5.19489396744418,9499.71266194671,0.0,1.0
1999-12-23,35.0,35.41,35.0,35.41,800,5.15805074781691,5.21847362800562,5.15805074781691,5.21847362800562,5428.40723539812,0.0,1.0
1999-12-27,35.0,35.0,35.0,35.0,0,5.15805074781691,5.15805074781691,5.15805074781691,5.15805074781691,0,0.0,1.0
1999-12-28,35.0,35.0,35.0,35.0,0,5.15805074781691,5.15805074781691,5.15805074781691,5.15805074781691,0,0.0,1.0
1999-12-29,34.5,34.5,34.5,34.5,100,5.10794396912383,5.10794396912383,5.10794396912383,5.10794396912383,675.418528639769,0.16,1.0
1999-12-30,34.25,35.25,33.94,35.16,4900,5.07092988239105,5.21898622932218,5.0250324148424,5.20566115809838,33095.5079033487,0.0,1.0
1999-12-31,33.94,33.94,33.94,33.94,800,5.0250324148424,5.0250324148424,5.0250324148424,5.0250324148424,5403.34822911815,0.0,1.0
2000-01-03,33.38,34.25,33.38,34.25,900,4.94212086056097,5.07092988239105,4.94212086056097,5.07092988239105,6078.76675775792,0.0,1.0
2000-01-04,32.28,33.81,32.06,33.38,2600,4.77925887893674,5.00578508974136,4.74668648261189,4.94212086056097,17560.881744634,0.0,1.0
2000-01-05,31.81,32.09,31.81,32.09,2600,4.70967239587911,4.75112817301982,4.70967239587911,4.75112817301982,17560.881744634,0.0,1.0
2000-01-06,32.13,34.25,32.0,32.31,8900,4.75705042689707,5.07092988239105,4.73780310179602,4.78370056934467,60112.2490489394,0.0,1.0
2000-01-07,32.25,32.25,32.25,32.25,100,4.7748171885288,4.7748171885288,4.7748171885288,4.7748171885288,675.418528639769,0.0,1.0
2000-01-10,31.31,32.44,31.31,32.25,2400,4.63564422241354,4.80294789444572,4.63564422241354,4.7748171885288,16210.0446873545,0.0,1.0
2000-01-11,29.69,32.0,29.69,31.0,6000,4.39579294038512,4.73780310179602,4.39579294038512,4.58974675486489,40525.1117183861,0.0,1.0
2000-01-12,31.06,31.06,30.0,30.0,700,4.59863013568076,4.59863013568076,4.44169040793377,4.44169040793377,4727.92970047838,0.0,1.0
2000-01-13,29.63,32.0,29.63,32.0,3800,4.38690955956925,4.73780310179602,4.38690955956925,4.73780310179602,25665.9040883112,0.0,1.0
2000-01-14,29.56,31.0,29.56,31.0,4300,4.37654561528407,4.58974675486489,4.37654561528407,4.58974675486489,29042.9967315101,0.0,1.0
2000-01-18,30.0,30.0,30.0,30.0,400,4.44169040793377,4.44169040793377,4.44169040793377,4.44169040793377,2701.67411455907,0.0,1.0
2000-01-19,29.81,30.13,29.81,30.13,1900,4.41355970201685,4.46093773303482,4.41355970201685,4.46093773303482,12832.9520441556,0.0,1.0
2000-01-20,30.5,30.5,29.56,29.88,2400,4.51571858139933,4.51571858139933,4.37654561528407,4.42392364630203,16210.0446873545,0.0,1.0
2000-01-21,29.5,29.63,29.5,29.63,2000,4.36766223446821,4.38690955956925,4.36766223446821,4.38690955956925,13508.3705727954,0.0,1.0
2000-01-24,27.91,29.13,25.69,29.13,9600,4.13225264284772,4.31288138610369,3.80356755266062,4.31288138610369,64840.1787494177,0.0,1.0
2000-01-25,28.25,28.56,27.5,27.5,13300,4.1825918008043,4.22848926835295,4.07154954060595,4.07154954060595,89830.6643090892,0.0,1.0
2000-01-26,28.25,28.63,28.25,28.63,2900,4.1825918008043,4.23885321263813,4.1825918008043,4.23885321263813,19587.1373305533,0.0,1.0
2000-01-27,28.31,28.31,28.25,28.25,4400,4.19147518162017,4.19147518162017,4.1825918008043,4.1825918008043,29718.4152601498,0.0,1.0
2000-01-28,28.25,28.63,28.25,28.25,10400,4.1825918008043,4.23885321263813,4.1825918008043,4.1825918008043,70243.5269785359,0.0,1.0
2000-01-31,28.25,28.25,28.0,28.25,3600,4.1825918008043,4.1825918008043,4.14557771407152,4.1825918008043,24315.0670310317,0.0,1.0
2000-02-01,28.5,28.53,28.31,28.31,1300,4.21960588753708,4.22404757794501,4.19147518162017,4.19147518162017,8780.44087231699,0.0,1.0
2000-02-02,28.75,28.88,28.63,28.75,4100,4.25661997426986,4.27586729937091,4.23885321263813,4.25661997426986,27692.1596742305,0.0,1.0
2000-02-03,28.5,28.75,28.5,28.63,500,4.21960588753708,4.25661997426986,4.21960588753708,4.23885321263813,3377.09264319884,0.0,1.0
2000-02-04,28.5,28.5,28.5,28.5,0,4.21960588753708,4.21960588753708,4.21960588753708,4.21960588753708,0,0.0,1.0
2000-02-07,29.38,29.44,28.56,28.56,1900,4.34989547283647,4.35877885365234,4.22848926835295,4.22848926835295,12832.9520441556,0.0,1.0
2000-02-08,28.88,29.38,28.56,28.56,3200,4.27586729937091,4.34989547283647,4.22848926835295,4.22848926835295,21613.3929164726,0.0,1.0
2000-02-09,28.56,28.63,28.56,28.63,10600,4.22848926835295,4.23885321263813,4.22848926835295,4.23885321263813,71594.3640358154,0.0,1.0
2000-02-10,28.78,28.78,28.56,28.56,1100,4.2610616646778,4.2610616646778,4.22848926835295,4.22848926835295,7429.60381503745,0.0,1.0
2000-02-11,28.5,28.56,28.5,28.56,800,4.21960588753708,4.22848926835295,4.21960588753708,4.22848926835295,5403.34822911815,0.0,1.0
2000-02-14,28.38,28.5,28.25,28.5,1300,4.20183912590535,4.21960588753708,4.1825918008043,4.21960588753708,8780.44087231698,0.0,1.0
2000-02-15,29.0,29.0,28.38,28.38,11100,4.29363406100264,4.29363406100264,4.20183912590535,4.20183912590535,74971.4566790144,0.0,1.0
2000-02-16,29.19,29.84,28.75,28.75,3800,4.32176476691956,4.41800139242479,4.25661997426986,4.25661997426986,25665.9040883112,0.0,1.0
2000-02-17,29.06,29.19,29.06,29.19,4400,4.30251744181851,4.32176476691956,4.30251744181851,4.32176476691956,29718.4152601498,0.0,1.0
2000-02-18,29.0,29.0,26.75,28.88,14300,4.29363406100264,4.29363406100264,3.96050728040761,4.27586729937091,96584.849595487,0.0,1.0
2000-02-22,27.31,27.31,26.13,26.13,1700,4.04341883468904,4.04341883468904,3.86871234531031,3.86871234531031,11482.1149868761,0.0,1.0
2000-02-23,27.75,28.0,26.38,26.38,7700,4.10856362733874,4.14557771407152,3.90572643204309,3.90572643204309,52007.2267052621,0.0,1.0
2000-02-24,27.13,27.63,26.38,27.63,2800,4.01676869224144,4.090796865707,3.90572643204309,4.090796865707,18911.7188019135,0.0,1.0
2000-02-25,27.0,27.0,26.38,26.5,1000,3.99752136714039,3.99752136714039,3.90572643204309,3.92349319367483,6754.18528639769,0.0,1.0
2000-02-28,27.0,27.0,27.0,27.0,700,3.99752136714039,3.99752136714039,3.99752136714039,3.99752136714039,4727.92970047838,0.0,1.0
2000-02-29,27.75,27.75,26.75,26.75,1800,4.10856362733874,4.10856362733874,3.96050728040761,3.96050728040761,12157.5335155158,0.0,1.0
2000-03-01,27.13,28.25,26.94,27.13,2300,4.01676869224144,4.1825918008043,3.98863798632452,4.01676869224144,15534.6261587147,0.0,1.0
2000-03-02,27.52,27.56,27.41,27.41,5200,4.07451066754458,4.08043292142182,4.05822446938215,4.05822446938215,35121.7634892679,0.0,1.0
2000-03-03,28.63,28.63,26.5,26.5,300,4.23885321263813,4.23885321263813,3.92349319367483,3.92349319367483,2026.2555859193,0.0,1.0
2000-03-06,28.5,28.5,28.25,28.25,3100,4.21960588753708,4.21960588753708,4.1825918008043,4.1825918008043,20937.9743878328,0.0,1.0
2000-03-07,27.94,27.94,26.5,27.63,5000,4.13669433325565,4.13669433325565,3.92349319367483,4.090796865707,33770.9264319884,0.0,1.0
2000-03-08,27.0,27.94,27.0,27.13,4200,3.99752136714039,4.13669433325565,3.99752136714039,4.01676869224144,28367.5782028703,0.0,1.0
2000-03-09,27.0,27.0,26.88,26.88,300,3.99752136714039,3.99752136714039,3.97975460550866,3.97975460550866,2026.25558591931,0.0,1.0
2000-03-10,27.0,27.0,27.0,27.0,0,3.99752136714039,3.99752136714039,3.99752136714039,3.99752136714039,0,0.0,1.0
2000-03-13,26.88,26.94,26.83,26.94,12900,3.97975460550866,3.98863798632452,3.9723517881621,3.98863798632452,87128.9901945301,0.0,1.0
2000-03-14,26.88,26.94,26.75,26.88,20000,3.97975460550866,3.98863798632452,3.96050728040761,3.97975460550866,135083.705727954,0.0,1.0
2000-03-15,28.06,28.06,26.75,26.75,21500,4.15446109488738,4.15446109488738,3.96050728040761,3.96050728040761,145214.98365755,0.0,1.0
2000-03-16,27.38,27.38,27.38,27.38,300,4.05378277897422,4.05378277897422,4.05378277897422,4.05378277897422,2026.25558591931,0.0,1.0
2000-03-17,25.0,26.75,25.0,26.75,4200,3.70140867327814,3.96050728040761,3.70140867327814,3.96050728040761,28367.5782028703,0.0,1.0
2000-03-20,25.0,25.5,25.0,25.5,400,3.70140867327814,3.7754368467437,3.70140867327814,3.7754368467437,2701.67411455907,0.0,1.0
2000-03-21,26.13,26.13,26.13,26.13,300,3.86871234531031,3.86871234531031,3.86871234531031,3.86871234531031,2026.25558591931,0.0,1.0
2000-03-22,25.0,25.63,25.0,25.63,600,3.70140867327814,3.79468417184475,3.70140867327814,3.79468417184475,4052.51117183861,0.0,1.0
2000-03-23,26.0,26.0,24.88,24.88,300,3.84946502020927,3.84946502020927,3.68364191164641,3.68364191164641,2026.2555859193,0.0,1.0
2000-03-24,25.0,25.0,25.0,25.0,100,3.70140867327814,3.70140867327814,3.70140867327814,3.70140867327814,675.418528639769,0.0,1.0
2000-03-27,25.0,25.0,25.0,25.0,2900,3.70140867327814,3.70140867327814,3.70140867327814,3.70140867327814,19587.1373305533,0.0,1.0
2000-03-28,25.0,25.0,24.89,24.89,200,3.70140867327814,3.70140867327814,3.68512247511572,3.68512247511572,1350.83705727954,0.0,1.0
2000-03-29,24.88,24.88,24.75,24.75,700,3.70733092715539,3.70733092715539,3.68795982504404,3.68795982504404,4697.71928705679,0.16,1.0
2000-03-30,26.38,26.38,25.0,25.88,3200,3.93084364382472,3.93084364382472,3.72521194448893,3.85633940493494,21475.2881694025,0.0,1.0
2000-03-31,26.5,26.5,25.0,25.5,4500,3.94872466115827,3.94872466115827,3.72521194448893,3.79971618337871,30199.6239882222,0.0,1.0
2000-04-03,25.63,25.75,25.63,25.75,2500,3.81908728549005,3.8369683028236,3.81908728549005,3.8369683028236,16777.5688823457,0.0,1.0
2000-04-04,26.0,26.0,25.0,25.0,7300,3.87422042226849,3.87422042226849,3.72521194448893,3.72521194448893,48990.5011364494,0.0,1.0
2000-04-05,27.0,27.0,26.0,26.0,6900,4.02322890004805,4.02322890004805,3.87422042226849,3.87422042226849,46306.0901152741,0.0,1.0
2000-04-06,27.13,27.13,27.06,27.06,400,4.04260000215939,4.04260000215939,4.03216940871482,4.03216940871482,2684.41102117531,0.0,1.0
2000-04-07,27.12,27.12,27.12,27.12,0,4.04110991738159,4.04110991738159,4.04110991738159,4.04110991738159,0,0.0,1.0
2000-04-10,25.75,27.25,25.75,27.0,2000,3.8369683028236,4.06048101949294,3.8369683028236,4.02322890004805,13422.0551058766,0.0,1.0
2000-04-11,25.5,25.5,25.5,25.5,200,3.79971618337871,3.79971618337871,3.79971618337871,3.79971618337871,1342.20551058766,0.0,1.0
2000-04-12,25.5,25.5,25.5,25.5,0,3.79971618337871,3.79971618337871,3.79971618337871,3.79971618337871,0,0.0,1.0
2000-04-13,26.19,26.19,25.94,26.0,900,3.90253203304661,3.90253203304661,3.86527991360172,3.87422042226849,6039.92479764444,0.0,1.0
2000-04-14,26.0,26.5,25.06,26.38,2000,3.87422042226849,3.94872466115827,3.73415245315571,3.93084364382472,13422.0551058766,0.0,1.0
2000-04-17,25.69,26.13,25.69,26.13,3100,3.82802779415683,3.89359152437983,3.82802779415683,3.89359152437983,20804.1854141086,0.0,1.0
2000-04-18,25.38,25.63,25.0,25.44,2300,3.78183516604516,3.81908728549005,3.72521194448893,3.79077567471194,15435.3633717581,0.0,1.0
2000-04-19,25.38,25.38,25.38,25.38,0,3.78183516604516,3.78183516604516,3.78183516604516,3.78183516604516,0,0.0,1.0
2000-04-20,25.75,25.75,25.44,25.44,5100,3.8369683028236,3.8369683028236,3.79077567471194,3.79077567471194,34226.2405199852,0.0,1.0
2000-04-24,26.13,26.13,26.0,26.0,1300,3.89359152437983,3.89359152437983,3.87422042226849,3.87422042226849,8724.33581881977,0.0,1.0
2000-04-25,26.27,26.31,26.13,26.13,900,3.91445271126897,3.92041305038015,3.89359152437983,3.89359152437983,6039.92479764445,0.0,1.0
2000-04-26,26.06,26.13,26.0,26.13,48100,3.88316093093526,3.89359152437983,3.87422042226849,3.89359152437983,322800.425296331,0.0,1.0
2000-04-27,26.31,27.0,25.69,25.69,11900,3.92041305038015,4.02322890004805,3.82802779415683,3.82802779415683,79861.2278799655,0.0,1.0
2000-04-28,26.94,26.94,26.5,26.5,1200,4.01428839138127,4.01428839138127,3.94872466115827,3.94872466115827,8053.23306352594,0.0,1.0
2000-05-01,27.5,27.5,26.94,26.94,1900,4.09773313893783,4.09773313893783,4.01428839138127,4.01428839138127,12750.9523505827,0.0,1.0
2000-05-02,28.0,28.0,27.5,27.5,600,4.1722373778276,4.1722373778276,4.09773313893783,4.09773313893783,4026.61653176297,0.0,1.0
2000-05-03,28.0,28.0,28.0,28.0,0,4.1722373778276,4.1722373778276,4.1722373778276,4.1722373778276,0,0.0,1.0
2000-05-04,26.75,27.5,26.75,26.75,5000,3.98597678060316,4.09773313893783,3.98597678060316,3.98597678060316,33555.1377646914,0.0,1.0
2000-05-05,28.06,28.06,28.06,28.06,300,4.18117788649438,4.18117788649438,4.18117788649438,4.18117788649438,2013.30826588148,0.0,1.0
2000-05-08,28.13,28.13,28.13,28.13,300,4.19160847993895,4.19160847993895,4.19160847993895,4.19160847993895,2013.30826588148,0.0,1.0
2000-05-09,27.38,28.75,27.38,28.5,1300,4.07985212160428,4.28399373616227,4.07985212160428,4.24674161671738,8724.33581881976,0.0,1.0
2000-05-10,26.44,27.75,26.31,27.75,5600,3.93978415249149,4.13498525838271,3.92041305038015,4.13498525838271,37581.7542964544,0.0,1.0
2000-05-11,28.88,28.88,27.98,27.98,2300,4.30336483827361,4.30336483827361,4.16925720827201,4.16925720827201,15435.3633717581,0.0,1.0
2000-05-12,28.88,28.88,28.88,28.88,600,4.30336483827361,4.30336483827361,4.30336483827361,4.30336483827361,4026.61653176297,0.0,1.0
2000-05-15,28.0,28.06,28.0,28.06,1800,4.1722373778276,4.18117788649438,4.1722373778276,4.18117788649438,12079.8495952889,0.0,1.0
2000-05-16,29.25,29.5,28.0,29.11,2700,4.35849797505205,4.39575009449694,4.1722373778276,4.33763678816291,18119.7743929334,0.0,1.0
2000-05-17,29.0,29.0,29.0,29.0,600,4.32124585560716,4.32124585560716,4.32124585560716,4.32124585560716,4026.61653176297,0.0,1.0
2000-05-18,28.0,28.0,28.0,28.0,13900,4.1722373778276,4.1722373778276,4.1722373778276,4.1722373778276,93283.2829858421,0.0,1.0
2000-05-19,27.25,27.25,27.25,27.25,100,4.06048101949294,4.06048101949294,4.06048101949294,4.06048101949294,671.102755293827,0.0,1.0
2000-05-22,29.13,29.13,27.63,27.63,600,4.3406169577185,4.3406169577185,4.11710424104917,4.11710424104917,4026.61653176297,0.0,1.0
2000-05-23,29.38,29.38,29.38,29.38,200,4.37786907716339,4.37786907716339,4.37786907716339,4.37786907716339,1342.20551058766,0.0,1.0
2000-05-24,29.38,29.38,29.38,29.38,200,4.37786907716339,4.37786907716339,4.37786907716339,4.37786907716339,1342.20551058766,0.0,1.0
2000-05-25,29.5,29.63,29.5,29.63,1900,4.39575009449694,4.41512119660828,4.39575009449694,4.41512119660828,12750.9523505827,0.0,1.0
2000-05-26,29.75,30.0,29.0,29.0,6900,4.43300221394183,4.47025433338672,4.32124585560716,4.32124585560716,46306.0901152741,0.0,1.0
2000-05-30,31.0,31.0,29.0,29.0,6000,4.61926281116628,4.61926281116628,4.32124585560716,4.32124585560716,40266.1653176296,0.0,1.0
2000-05-31,30.5,30.75,30.25,30.25,7900,4.5447585722765,4.58201069172139,4.50750645283161,4.50750645283161,53017.1176682124,0.0,1.0
2000-06-01,31.0,32.06,31.0,32.06,900,4.61926281116628,4.77721179761261,4.61926281116628,4.77721179761261,6039.92479764444,0.0,1.0
2000-06-02,31.5,32.63,31.5,32.0,9600,4.69376705005605,4.86214662994696,4.69376705005605,4.76827128894583,64425.8645082075,0.0,1.0
2000-06-05,29.63,31.5,29.63,31.44,900,4.41512119660828,4.69376705005605,4.41512119660828,4.68482654138928,6039.92479764445,0.0,1.0
2000-06-06,31.0,31.0,30.5,30.5,2100,4.61926281116628,4.61926281116628,4.5447585722765,4.5447585722765,14093.1578611704,0.0,1.0
2000-06-07,29.69,29.69,29.69,29.69,100,4.42406170527506,4.42406170527506,4.42406170527506,4.42406170527506,671.102755293827,0.0,1.0
2000-06-08,30.34,30.34,29.69,29.69,400,4.52091721583177,4.52091721583177,4.42406170527506,4.42406170527506,2684.41102117531,0.0,1.0
2000-06-09,31.0,31.0,29.69,30.34,1200,4.61926281116628,4.61926281116628,4.42406170527506,4.52091721583177,8053.23306352593,0.0,1.0
2000-06-12,29.69,29.69,29.69,29.69,100,4.42406170527506,4.42406170527506,4.42406170527506,4.42406170527506,671.102755293827,0.0,1.0
2000-06-13,29.69,29.69,29.69,29.69,0,4.42406170527506,4.42406170527506,4.42406170527506,4.42406170527506,0,0.0,1.0
2000-06-14,31.23,31.23,31.0,31.0,4100,4.65353476105557,4.65353476105557,4.61926281116628,4.61926281116628,27515.212967047,0.0,1.0
2000-06-15,31.25,31.34,31.13,31.13,2000,4.65651493061117,4.66992569361133,4.63863391327762,4.63863391327762,13422.0551058765,0.0,1.0
2000-06-16,30.38,31.5,30.31,31.5,9300,4.52687755494295,4.69376705005605,4.51644696149838,4.69376705005605,62412.556242326,0.0,1.0
2000-06-19,31.06,31.06,29.94,30.19,2500,4.62820331983305,4.62820331983305,4.46131382471995,4.49856594416483,16777.5688823457,0.0,1.0
2000-06-20,29.75,30.25,29.75,30.25,1400,4.43300221394183,4.50750645283161,4.43300221394183,4.50750645283161,9395.43857411359,0.0,1.0
2000-06-21,30.41,30.41,30.0,30.0,2400,4.53134780927634,4.53134780927634,4.47025433338672,4.47025433338672,16106.4661270519,0.0,1.0
2000-06-22,30.38,30.38,30.38,30.38,100,4.52687755494295,4.52687755494295,4.52687755494295,4.52687755494295,671.102755293828,0.0,1.0
2000-06-23,31.06,31.13,29.19,29.19,8200,4.62820331983305,4.63863391327762,4.34955746638528,4.34955746638528,55030.4259340939,0.0,1.0
2000-06-26,30.0,30.44,30.0,30.25,1800,4.47025433338672,4.53581806360972,4.47025433338672,4.50750645283161,12079.8495952889,0.0,1.0
2000-06-27,30.34,30.42,30.34,30.41,600,4.52091721583177,4.53283789405413,4.52091721583177,4.53134780927634,4026.61653176296,0.0,1.0
2000-06-28,30.25,30.25,30.0,30.0,3900,4.53134780927634,4.53134780927634,4.49389865382777,4.49389865382777,26035.3000841135,0.16,1.0
2000-06-29,30.25,30.5,29.88,29.88,4300,4.53134780927634,4.5687969647249,4.47592305921246,4.47592305921246,28705.5872722277,0.0,1.0
2000-06-30,31.5,31.5,30.75,30.75,8500,4.71859358651916,4.71859358651916,4.60624612017347,4.60624612017347,56743.602747427,0.0,1.0
2000-07-03,28.69,29.0,28.69,29.0,400,4.29766507927729,4.34410203203351,4.29766507927729,4.34410203203351,2670.28718811421,0.0,1.0
2000-07-05,29.0,31.94,28.44,31.94,3400,4.34410203203351,4.78450410010864,4.26021592382873,4.78450410010864,22697.4410989708,0.0,1.0
2000-07-06,31.0,31.5,30.75,31.5,6200,4.64369527562203,4.71859358651916,4.60624612017347,4.71859358651916,41389.4514157703,0.0,1.0
2000-07-07,31.5,31.5,30.25,30.25,8600,4.71859358651916,4.71859358651916,4.53134780927634,4.53134780927634,57411.1745444555,0.0,1.0
2000-07-10,31.5,31.5,31.5,31.5,0,4.71859358651916,4.71859358651916,4.71859358651916,4.71859358651916,0,0.0,1.0
2000-07-11,32.0,32.0,31.5,31.63,6200,4.79349189741629,4.79349189741629,4.71859358651916,4.73806714735241,41389.4514157703,0.0,1.0
2000-07-12,32.0,32.0,31.5,31.94,1000,4.79349189741629,4.79349189741629,4.71859358651916,4.78450410010864,6675.71797028553,0.0,1.0
2000-07-13,32.25,32.25,30.88,31.63,900,4.83094105286486,4.83094105286486,4.62571968100672,4.73806714735241,6008.14617325697,0.0,1.0
2000-07-14,32.25,32.25,32.25,32.25,0,4.83094105286486,4.83094105286486,4.83094105286486,4.83094105286486,0,0.0,1.0
2000-07-17,31.81,32.25,31.7,32.25,1000,4.76503053927538,4.83094105286486,4.74855291087801,4.83094105286486,6675.71797028553,0.0,1.0
2000-07-18,32.81,33.81,31.5,31.5,6700,4.91482716106964,5.0646237828639,4.71859358651916,4.71859358651916,44727.310400913,0.0,1.0
2000-07-19,33.06,33.19,32.94,32.94,400,4.95227631651821,4.97174987735146,4.93430072190289,4.93430072190289,2670.28718811421,0.0,1.0
2000-07-20,33.63,33.63,33.31,33.31,1000,5.03766039094093,5.03766039094093,4.98972547196677,4.98972547196677,6675.71797028553,0.0,1.0
2000-07-21,34.13,34.25,32.44,33.56,7400,5.11255870183806,5.13053429645337,4.85940241100576,5.02717462741534,49400.3129801129,0.0,1.0
2000-07-24,32.75,34.19,32.69,34.0,4500,4.90583936376199,5.12154649914572,4.89685156645433,5.09308514100481,30040.7308662848,0.0,1.0
2000-07-25,32.59,32.81,32.0,32.81,3000,4.8818719042749,4.91482716106964,4.79349189741629,4.91482716106964,20027.1539108566,0.0,1.0
2000-07-26,32.2,33.0,32.19,32.75,800,4.82345122177514,4.94328851921055,4.8219532555572,4.90583936376199,5340.57437622843,0.0,1.0
2000-07-27,32.31,32.39,32.31,32.39,300,4.83992885017251,4.85191257991605,4.83992885017251,4.85191257991605,2002.71539108566,0.0,1.0
2000-07-28,32.25,32.5,32.0,32.38,600,4.83094105286486,4.86839020831342,4.79349189741629,4.85041461369811,4005.43078217131,0.0,1.0
2000-07-31,32.75,32.75,32.75,32.75,100,4.90583936376199,4.90583936376199,4.90583936376199,4.90583936376199,667.571797028552,0.0,1.0
2000-08-01,31.88,32.75,31.88,32.75,900,4.77551630280098,4.90583936376199,4.77551630280098,4.90583936376199,6008.14617325697,0.0,1.0
2000-08-02,31.75,31.88,31.75,31.88,5700,4.75604274196773,4.77551630280098,4.75604274196773,4.77551630280098,38051.5924306275,0.0,1.0
2000-08-03,31.56,31.88,31.56,31.88,300,4.72758138382682,4.77551630280098,4.72758138382682,4.77551630280098,2002.71539108566,0.0,1.0
2000-08-04,31.69,31.75,31.5,31.5,1100,4.74705494466007,4.75604274196773,4.71859358651916,4.71859358651916,7343.28976731408,0.0,1.0
2000-08-07,32.0,32.16,31.44,32.16,600,4.79349189741629,4.81745935690337,4.70960578921151,4.81745935690337,4005.43078217132,0.0,1.0
2000-08-08,32.0,32.0,31.44,31.44,3500,4.79349189741629,4.79349189741629,4.70960578921151,4.70960578921151,23365.0128959993,0.0,1.0
2000-08-09,31.44,32.5,30.75,31.94,10000,4.70960578921151,4.86839020831342,4.60624612017347,4.78450410010864,66757.1797028552,0.0,1.0
2000-08-10,31.19,31.19,30.69,30.69,1000,4.67215663376294,4.67215663376294,4.59725832286581,4.59725832286581,6675.71797028553,0.0,1.0
2000-08-11,31.19,31.19,31.19,31.19,0,4.67215663376294,4.67215663376294,4.67215663376294,4.67215663376294,0,0.0,1.0
2000-08-14,31.5,31.5,31.5,31.5,1700,4.71859358651916,4.71859358651916,4.71859358651916,4.71859358651916,11348.7205494854,0.0,1.0
2000-08-15,31.75,31.75,31.44,31.5,2300,4.75604274196773,4.75604274196773,4.70960578921151,4.71859358651916,15354.1513316567,0.0,1.0
2000-08-16,31.75,31.75,31.75,31.75,4700,4.75604274196773,4.75604274196773,4.75604274196773,4.75604274196773,31375.874460342,0.0,1.0
2000-08-17,31.69,31.69,31.69,31.69,2100,4.74705494466007,4.74705494466007,4.74705494466007,4.74705494466007,14019.0077375996,0.0,1.0
2000-08-18,31.88,31.88,31.88,31.88,500,4.77551630280098,4.77551630280098,4.77551630280098,4.77551630280098,3337.85898514276,0.0,1.0
2000-08-21,31.81,31.88,31.81,31.88,600,4.76503053927538,4.77551630280098,4.76503053927538,4.77551630280098,4005.43078217132,0.0,1.0
2000-08-22,31.81,31.81,31.81,31.81,0,4.76503053927538,4.76503053927538,4.76503053927538,4.76503053927538,0,0.0,1.0
2000-08-23,32.0,32.0,32.0,32.0,200,4.79349189741629,4.79349189741629,4.79349189741629,4.79349189741629,1335.14359405711,0.0,1.0
2000-08-24,32.06,32.06,32.06,32.06,700,4.80247969472395,4.80247969472395,4.80247969472395,4.80247969472395,4673.00257919987,0.0,1.0
2000-08-25,32.56,32.75,32.38,32.38,4900,4.87737800562108,4.90583936376199,4.85041461369811,4.85041461369811,32711.0180543991,0.0,1.0
2000-08-28,33.0,33.0,33.0,33.0,1500,4.94328851921055,4.94328851921055,4.94328851921055,4.94328851921055,10013.5769554283,0.0,1.0
2000-08-29,31.69,33.0,31.69,33.0,9200,4.74705494466007,4.94328851921055,4.74705494466007,4.94328851921055,61416.6053266269,0.0,1.0
2000-08-30,31.38,32.19,31.38,32.13,6500,4.70061799190385,4.8219532555572,4.70061799190385,4.81296545824954,43392.1668068559,0.0,1.0
2000-08-31,31.81,32.75,31.38,31.38,5100,4.76503053927538,4.90583936376199,4.70061799190385,4.70061799190385,34046.1616484562,0.0,1.0
2000-09-01,31.81,32.06,31.81,32.06,200,4.76503053927538,4.80247969472395,4.76503053927538,4.80247969472395,1335.14359405711,0.0,1.0
2000-09-05,32.0,32.0,32.0,32.0,200,4.79349189741629,4.79349189741629,4.79349189741629,4.79349189741629,1335.14359405711,0.0,1.0
2000-09-06,32.44,32.5,31.98,31.98,3400,4.85940241100576,4.86839020831342,4.79049596498041,4.79049596498041,22697.4410989708,0.0,1.0
2000-09-07,32.25,32.69,32.0,32.69,2200,4.83094105286486,4.89685156645433,4.79349189741629,4.89685156645433,14686.5795346281,0.0,1.0
2000-09-08,32.25,32.25,32.25,32.25,0,4.83094105286486,4.83094105286486,4.83094105286486,4.83094105286486,0,0.0,1.0
2000-09-11,32.25,32.41,32.13,32.38,1700,4.83094105286486,4.85490851235194,4.81296545824954,4.85041461369811,11348.7205494854,0.0,1.0
2000-09-12,32.31,32.31,32.0,32.0,200,4.83992885017251,4.83992885017251,4.79349189741629,4.79349189741629,1335.14359405711,0.0,1.0
2000-09-13,31.94,32.19,31.94,32.19,1900,4.78450410010864,4.8219532555572,4.78450410010864,4.8219532555572,12683.8641435425,0.0,1.0
2000-09-14,32.19,32.19,32.06,32.06,700,4.8219532555572,4.8219532555572,4.80247969472395,4.80247969472395,4673.00257919987,0.0,1.0
2000-09-15,32.25,32.25,32.0,32.0,2900,4.83094105286486,4.83094105286486,4.79349189741629,4.79349189741629,19359.582113828,0.0,1.0
2000-09-18,32.19,32.19,32.19,32.19,300,4.8219532555572,4.8219532555572,4.8219532555572,4.8219532555572,2002.71539108566,0.0,1.0
2000-09-19,32.84,32.94,32.19,32.56,3400,4.91932105972347,4.93430072190289,4.8219532555572,4.87737800562108,22697.4410989708,0.0,1.0
2000-09-20,32.81,32.81,32.0,32.0,1000,4.91482716106964,4.91482716106964,4.79349189741629,4.79349189741629,6675.71797028553,0.0,1.0
2000-09-21,32.0,32.0,32.0,32.0,2000,4.79349189741629,4.79349189741629,4.79349189741629,4.79349189741629,13351.4359405711,0.0,1.0
2000-09-22,31.94,32.06,31.94,32.06,200,4.78450410010864,4.80247969472395,4.78450410010864,4.80247969472395,1335.1435940571,0.0,1.0
2000-09-25,32.19,32.25,31.69,31.69,3000,4.8219532555572,4.83094105286486,4.74705494466007,4.74705494466007,20027.1539108566,0.0,1.0
2000-09-26,32.0,32.25,32.0,32.25,300,4.79349189741629,4.83094105286486,4.79349189741629,4.83094105286486,2002.71539108566,0.0,1.0
2000-09-27,31.81,31.81,31.81,31.81,0,4.78899799876246,4.78899799876246,4.78899799876246,4.78899799876246,0,0.16,1.0
2000-09-28,31.69,32.0,31.69,31.69,3000,4.77093198933614,4.81760251368748,4.77093198933614,4.77093198933614,19926.9241759258,0.0,1.0
2000-09-29,31.88,31.88,31.63,31.63,7900,4.79953650426115,4.79953650426115,4.76189898462297,4.76189898462297,52474.2336632713,0.0,1.0
2000-10-02,31.94,32.0,31.81,32.0,15700,4.80856950897432,4.81760251368748,4.78899799876246,4.81760251368748,104284.236520678,0.0,1.0
2000-10-03,33.06,33.06,31.94,32.56,29600,4.97718559695338,4.97718559695338,4.80856950897432,4.90191055767701,196612.318535801,0.0,1.0
2000-10-04,33.94,33.94,33.06,33.25,10800,5.10966966607979,5.10966966607979,4.97718559695338,5.0057901118784,71736.9270333328,0.0,1.0
2000-10-05,33.44,33.44,33.44,33.44,100,5.03439462680342,5.03439462680342,5.03439462680342,5.03439462680342,664.230805864193,0.0,1.0
2000-10-06,33.63,33.75,33.5,33.75,300,5.06299914172844,5.08106515115477,5.04342763151658,5.08106515115477,1992.69241759258,0.0,1.0
2000-10-09,35.0,35.0,33.63,33.63,10400,5.26925274934568,5.26925274934568,5.06299914172844,5.06299914172844,69080.0038098761,0.0,1.0
2000-10-10,35.81,36.31,35.5,35.56,2300,5.3911983129734,5.46647335224977,5.34452778862205,5.35356079333522,15277.3085348764,0.0,1.0
2000-10-11,36.69,36.73,35.5,36.38,5200,5.5236823820998,5.52970438524191,5.34452778862205,5.47701185774846,34540.0019049381,0.0,1.0
2000-10-12,36.69,36.75,36.69,36.69,2300,5.5236823820998,5.53271538681297,5.5236823820998,5.5236823820998,15277.3085348765,0.0,1.0
2000-10-13,36.69,37.13,36.69,36.69,27800,5.5236823820998,5.58992441666301,5.5236823820998,5.5236823820998,184656.164030246,0.0,1.0
2000-10-16,36.44,37.13,36.25,37.0,35800,5.48604486246162,5.58992441666301,5.4574403475366,5.57035290645115,237794.628499381,0.0,1.0
2000-10-17,36.44,36.88,36.44,36.75,9800,5.48604486246162,5.55228689702482,5.48604486246162,5.53271538681297,65094.618974691,0.0,1.0
2000-10-18,36.63,36.88,36.63,36.75,3100,5.51464937738664,5.55228689702482,5.51464937738664,5.53271538681297,20591.15498179,0.0,1.0
2000-10-19,37.5,37.5,36.88,37.0,38800,5.64562794572752,5.64562794572752,5.55228689702482,5.57035290645115,257721.552675307,0.0,1.0
2000-10-20,36.06,37.63,36.06,37.5,3800,5.42883583261158,5.66519945593937,5.42883583261158,5.64562794572752,25240.7706228394,0.0,1.0
2000-10-23,35.88,36.5,35.88,36.0,5400,5.40173681847209,5.49507786717478,5.40173681847209,5.41980282789842,35868.4635166664,0.0,1.0
2000-10-24,35.44,36.88,35.44,36.13,5200,5.33549478390889,5.55228689702482,5.33549478390889,5.43937433811027,34540.001904938,0.0,1.0
2000-10-25,37.0,37.0,34.88,37.0,6200,5.57035290645115,5.57035290645115,5.25118673991936,5.57035290645115,41182.30996358,0.0,1.0
2000-10-26,36.38,37.0,34.5,35.69,9200,5.47701185774846,5.57035290645115,5.19397771006932,5.37313230354707,61109.2341395058,0.0,1.0
2000-10-27,36.13,36.13,35.94,36.0,2900,5.43937433811027,5.43937433811027,5.41076982318525,5.41980282789842,19262.6933700616,0.0,1.0
2000-10-30,36.13,36.41,34.63,36.06,16100,5.43937433811027,5.48152836010504,5.21354922028117,5.42883583261158,106941.159744135,0.0,1.0
2000-10-31,36.25,36.5,36.0,36.13,4100,5.4574403475366,5.49507786717478,5.41980282789842,5.43937433811027,27233.4630404319,0.0,1.0
2000-11-01,35.56,36.56,35.56,36.5,6100,5.35356079333522,5.50411087188795,5.35356079333522,5.49507786717478,40518.0791577158,0.0,1.0
2000-11-02,36.06,36.5,34.75,36.19,11800,5.42883583261158,5.49507786717478,5.2316152297075,5.44840734282344,78379.2350919748,0.0,1.0
2000-11-03,36.19,36.31,35.44,36.06,42700,5.44840734282344,5.46647335224977,5.33549478390889,5.42883583261158,283626.55410401,0.0,1.0
2000-11-06,33.88,36.13,33.5,36.13,2500,5.10063666136662,5.43937433811027,5.04342763151658,5.43937433811027,16605.7701466048,0.0,1.0
2000-11-07,35.09,36.0,33.5,35.94,1100,5.28280225641543,5.41980282789842,5.04342763151658,5.41076982318525,7306.53886450613,0.0,1.0
2000-11-08,35.31,36.06,35.31,35.38,3000,5.31592327369703,5.42883583261158,5.31592327369703,5.32646177919572,19926.9241759258,0.0,1.0
2000-11-09,35.69,36.0,34.94,35.19,4200,5.37313230354707,5.41980282789842,5.26021974463252,5.2978572642707,27897.6938462961,0.0,1.0
2000-11-10,34.94,34.94,34.94,34.94,300,5.26021974463252,5.26021974463252,5.26021974463252,5.26021974463252,1992.69241759258,0.0,1.0
2000-11-13,36.44,36.44,34.69,34.94,2700,5.48604486246162,5.48604486246162,5.22258222499434,5.26021974463252,17934.2317583332,0.0,1.0
2000-11-14,36.88,36.88,36.5,36.5,900,5.55228689702482,5.55228689702482,5.49507786717478,5.49507786717478,5978.07725277774,0.0,1.0
2000-11-15,36.63,36.63,35.88,36.25,4100,5.51464937738664,5.51464937738664,5.40173681847209,5.4574403475366,27233.4630404319,0.0,1.0
2000-11-16,36.0,36.25,36.0,36.06,900,5.41980282789842,5.4574403475366,5.41980282789842,5.42883583261158,5978.07725277774,0.0,1.0
2000-11-17,37.0,37.0,36.0,37.0,800,5.57035290645115,5.57035290645115,5.41980282789842,5.57035290645115,5313.84644691355,0.0,1.0
2000-11-20,37.0,37.0,37.0,37.0,0,5.57035290645115,5.57035290645115,5.57035290645115,5.57035290645115,0,0.0,1.0
2000-11-21,35.5,35.5,35.5,35.5,1200,5.34452778862205,5.34452778862205,5.34452778862205,5.34452778862205,7970.76967037032,0.0,1.0
2000-11-22,36.13,36.5,35.25,36.5,1800,5.43937433811027,5.49507786717478,5.30689026898387,5.49507786717478,11956.1545055555,0.0,1.0
2000-11-24,36.5,36.5,36.5,36.5,300,5.49507786717478,5.49507786717478,5.49507786717478,5.49507786717478,1992.69241759258,0.0,1.0
2000-11-27,36.38,36.38,36.25,36.25,1900,5.47701185774846,5.47701185774846,5.4574403475366,5.4574403475366,12620.3853114197,0.0,1.0
2000-11-28,36.25,36.25,36.25,36.25,300,5.4574403475366,5.4574403475366,5.4574403475366,5.4574403475366,1992.69241759258,0.0,1.0
2000-11-29,35.25,36.25,35.25,36.25,1500,5.30689026898387,5.4574403475366,5.30689026898387,5.4574403475366,9963.46208796289,0.0,1.0
2000-11-30,35.56,35.92,34.81,35.92,2300,5.35356079333522,5.4077588216142,5.24064823442067,5.4077588216142,15277.3085348764,0.0,1.0
2000-12-01,33.38,34.56,33.38,34.56,5400,5.02536162209026,5.20301071478248,5.02536162209026,5.20301071478248,35868.4635166664,0.0,1.0
2000-12-04,33.5,35.5,33.5,35.5,2900,5.04342763151658,5.34452778862205,5.04342763151658,5.34452778862205,19262.6933700616,0.0,1.0
2000-12-05,35.5,35.5,33.5,33.5,2200,5.34452778862205,5.34452778862205,5.04342763151658,5.04342763151658,14613.0777290123,0.0,1.0
2000-12-06,35.75,35.75,35.5,35.5,2300,5.38216530826023,5.38216530826023,5.34452778862205,5.34452778862205,15277.3085348765,0.0,1.0
2000-12-07,34.0,34.0,34.0,34.0,100,5.11870267079295,5.11870267079295,5.11870267079295,5.11870267079295,664.230805864193,0.0,1.0
2000-12-08,35.69,35.69,35.69,35.69,100,5.37313230354707,5.37313230354707,5.37313230354707,5.37313230354707,664.230805864193,0.0,1.0
2000-12-11,35.5,35.69,35.38,35.69,2200,5.34452778862205,5.37313230354707,5.32646177919572,5.37313230354707,14613.0777290123,0.0,1.0
2000-12-12,35.81,35.81,35.38,35.38,4900,5.3911983129734,5.3911983129734,5.32646177919572,5.32646177919572,32547.3094873455,0.0,1.0
2000-12-13,35.5,35.81,35.0,35.0,4100,5.34452778862205,5.3911983129734,5.26925274934568,5.26925274934568,27233.4630404319,0.0,1.0
2000-12-14,35.63,36.0,35.63,35.78,900,5.36409929883391,5.41980282789842,5.36409929883391,5.38668181061682,5978.07725277774,0.0,1.0
2000-12-15,36.28,36.28,35.75,36.0,16800,5.46195684989318,5.46195684989318,5.38216530826023,5.41980282789842,111590.775385185,0.0,1.0
2000-12-18,38.81,44.0,36.0,36.0,38100,5.8428485486316,6.62420345632029,5.41980282789842,5.41980282789842,253071.937034258,0.0,1.0
2000-12-19,40.25,40.25,38.0,38.69,36500,6.05964066174754,6.05964066174754,5.72090298500389,5.82478253920527,242444.24414043,0.0,1.0
2000-12-20,39.31,39.69,38.13,38.25,68100,5.91812358790797,5.97533261775801,5.74047449521574,5.75854050464207,452341.178793515,0.0,1.0
2000-12-21,39.13,40.0,39.0,39.31,38900,5.89102457376848,6.02200314210935,5.87145306355662,5.91812358790797,258385.783481171,0.0,1.0
2000-12-22,39.13,40.0,39.13,39.5,18300,5.89102457376848,6.02200314210935,5.89102457376848,5.94672810283299,121554.237473147,0.0,1.0
2000-12-26,39.12,39.88,39.0,39.88,5500,5.88951907298295,6.00393713268303,5.87145306355662,6.00393713268303,36532.6943225306,0.0,1.0
2000-12-27,39.5,39.5,39.13,39.19,1000,5.97382711697248,5.97382711697248,5.91786974904134,5.92694391681396,6612.17662087591,0.18,1.0
2000-12-28,40.0,40.0,39.19,39.94,2300,6.04944518174428,6.04944518174428,5.92694391681396,6.04037101397167,15208.0062280146,0.0,1.0
2000-12-29,39.69,40.0,39.69,39.69,3200,6.00256198158576,6.04944518174428,6.00256198158576,6.00256198158576,21158.9651868029,0.0,1.0
2001-01-02,40.0,40.0,39.56,39.56,3900,6.04944518174428,6.04944518174428,5.9829012847451,5.9829012847451,25787.4888214161,0.0,1.0
2001-01-03,40.19,40.19,39.69,39.69,11600,6.07818004635757,6.07818004635757,6.00256198158576,6.00256198158576,76701.2488021606,0.0,1.0
2001-01-04,39.88,40.25,39.88,40.25,7800,6.03129684619905,6.08725421413018,6.03129684619905,6.08725421413018,51574.9776428321,0.0,1.0
2001-01-05,40.19,40.19,40.19,40.19,100,6.07818004635757,6.07818004635757,6.07818004635757,6.07818004635757,661.217662087591,0.0,1.0
2001-01-08,39.63,39.63,39.63,39.63,2100,5.99348781381315,5.99348781381315,5.99348781381315,5.99348781381315,13885.5709038394,0.0,1.0
2001-01-09,40.25,40.25,40.25,40.25,3900,6.08725421413018,6.08725421413018,6.08725421413018,6.08725421413018,25787.4888214161,0.0,1.0
2001-01-10,39.84,40.06,39.5,39.5,4000,6.02524740101731,6.0585193495169,5.97382711697248,5.97382711697248,26448.7064835036,0.0,1.0
2001-01-11,39.31,39.5,39.31,39.5,400,5.94509225235919,5.97382711697248,5.94509225235919,5.97382711697248,2644.87064835037,0.0,1.0
2001-01-12,39.97,40.13,39.97,40.13,4600,6.04490809785797,6.06910587858495,6.04490809785797,6.06910587858495,30416.0124560292,0.0,1.0
2001-01-16,40.13,40.13,39.13,39.25,11000,6.06910587858495,6.06910587858495,5.91786974904134,5.93601808458658,72733.9428296351,0.0,1.0
2001-01-17,40.94,40.94,40.94,40.94,1300,6.19160714351527,6.19160714351527,6.19160714351527,6.19160714351527,8595.82960713869,0.0,1.0
2001-01-18,40.69,40.69,40.56,40.69,2800,6.15379811112937,6.15379811112937,6.1341374142887,6.15379811112937,18514.0945384526,0.0,1.0
2001-01-19,40.25,40.25,40.25,40.25,200,6.08725421413018,6.08725421413018,6.08725421413018,6.08725421413018,1322.43532417518,0.0,1.0
2001-01-22,40.94,40.94,40.94,40.94,200,6.19160714351527,6.19160714351527,6.19160714351527,6.19160714351527,1322.43532417518,0.0,1.0
2001-01-23,40.31,40.5,40.31,40.5,2200,6.0963283819028,6.12506324651609,6.0963283819028,6.12506324651609,14546.788565927,0.0,1.0
2001-01-24,40.31,40.31,40.31,40.31,100,6.0963283819028,6.0963283819028,6.0963283819028,6.0963283819028,661.217662087592,0.0,1.0
2001-01-25,40.0,40.0,39.13,39.13,1800,6.04944518174428,6.04944518174428,5.91786974904134,5.91786974904134,11901.9179175767,0.0,1.0
2001-01-26,40.0,40.25,39.31,40.25,9700,6.04944518174428,6.08725421413018,5.94509225235919,6.08725421413018,64138.1132224964,0.0,1.0
2001-01-29,39.69,39.75,39.69,39.75,1200,6.00256198158576,6.01163614935838,6.00256198158576,6.01163614935838,7934.6119450511,0.0,1.0
2001-01-30,40.25,40.25,39.56,39.56,2400,6.08725421413018,6.08725421413018,5.9829012847451,5.9829012847451,15869.2238901022,0.0,1.0
2001-01-31,40.25,40.25,40.25,40.25,0,6.08725421413018,6.08725421413018,6.08725421413018,6.08725421413018,0,0.0,1.0
2001-02-01,39.88,40.0,39.75,39.81,1500,6.03129684619905,6.04944518174428,6.01163614935838,6.020710317131,9918.26493131387,0.0,1.0
2001-02-02,40.0,40.11,39.69,39.69,14300,6.04944518174428,6.06608115599408,6.00256198158576,6.00256198158576,94554.1256785256,0.0,1.0
2001-02-05,40.13,40.25,40.06,40.06,1100,6.06910587858495,6.08725421413018,6.0585193495169,6.0585193495169,7273.39428296351,0.0,1.0
2001-02-06,41.44,42.03,40.0,40.0,11800,6.26722520828708,6.3564545247178,6.04944518174428,6.04944518174428,78023.6841263358,0.0,1.0
2001-02-07,40.5,41.44,40.0,41.44,1300,6.12506324651609,6.26722520828708,6.04944518174428,6.26722520828708,8595.82960713868,0.0,1.0
2001-02-08,40.5,40.5,40.06,40.06,3900,6.12506324651609,6.12506324651609,6.0585193495169,6.0585193495169,25787.4888214161,0.0,1.0
2001-02-09,40.5,40.5,40.13,40.5,2000,6.12506324651609,6.12506324651609,6.06910587858495,6.12506324651609,13224.3532417518,0.0,1.0
2001-02-12,40.5,40.88,40.06,40.63,3000,6.12506324651609,6.18253297574266,6.0585193495169,6.14472394335676,19836.5298626277,0.0,1.0
2001-02-13,40.81,40.94,40.41,40.66,3100,6.1719464466746,6.19160714351527,6.11145199485716,6.14926102724306,20497.7475247154,0.0,1.0
2001-02-14,40.5,40.81,40.0,40.06,7700,6.12506324651609,6.1719464466746,6.04944518174428,6.0585193495169,50913.7599807445,0.0,1.0
2001-02-15,40.88,40.88,40.5,40.5,700,6.18253297574266,6.18253297574266,6.12506324651609,6.12506324651609,4628.52363461314,0.0,1.0
2001-02-16,40.5,40.5,40.25,40.38,2300,6.12506324651609,6.12506324651609,6.08725421413018,6.10691491097085,15208.0062280146,0.0,1.0
2001-02-20,40.0,40.25,40.0,40.25,900,6.04944518174428,6.08725421413018,6.04944518174428,6.08725421413018,5950.95895878833,0.0,1.0
2001-02-21,39.63,39.63,39.63,39.63,200,5.99348781381315,5.99348781381315,5.99348781381315,5.99348781381315,1322.43532417518,0.0,1.0
2001-02-22,39.25,39.63,39.25,39.63,600,5.93601808458658,5.99348781381315,5.93601808458658,5.99348781381315,3967.30597252555,0.0,1.0
2001-02-23,38.75,39.75,38.75,39.75,8700,5.86040001981477,6.01163614935838,5.86040001981477,6.01163614935838,57525.9366016205,0.0,1.0
2001-02-26,38.0,38.5,38.0,38.5,400,5.74697292265707,5.82259098742887,5.74697292265707,5.82259098742887,2644.87064835037,0.0,1.0
2001-02-27,37.63,37.75,37.63,37.63,1000,5.69101555472593,5.70916389027117,5.69101555472593,5.69101555472593,6612.17662087592,0.0,1.0
2001-02-28,38.25,38.25,37.75,37.81,1800,5.78478195504297,5.78478195504297,5.70916389027117,5.71823805804378,11901.9179175766,0.0,1.0
2001-03-01,38.5,38.5,38.0,38.25,2000,5.82259098742887,5.82259098742887,5.74697292265707,5.78478195504297,13224.3532417518,0.0,1.0
2001-03-02,38.5,39.0,38.0,38.5,1700,5.82259098742887,5.89820905220068,5.74697292265707,5.82259098742887,11240.7002554891,0.0,1.0
2001-03-05,38.75,39.0,38.63,38.63,3700,5.86040001981477,5.89820905220068,5.84225168426954,5.84225168426954,24465.0534972409,0.0,1.0
2001-03-06,39.25,39.25,38.98,38.98,3500,5.93601808458658,5.93601808458658,5.8951843296098,5.8951843296098,23142.6181730657,0.0,1.0
2001-03-07,38.95,39.44,38.95,39.33,500,5.8906472457235,5.96475294919986,5.8906472457235,5.94811697495007,3306.08831043796,0.0,1.0
2001-03-08,39.06,39.22,38.94,39.22,15500,5.90728321997329,5.93148100070027,5.88913488442806,5.93148100070027,102488.737623577,0.0,1.0
2001-03-09,39.94,40.0,39.0,39.0,9500,6.04037101397167,6.04944518174428,5.89820905220068,5.89820905220068,62815.6778983211,0.0,1.0
2001-03-12,40.0,40.06,39.75,40.05,2500,6.04944518174428,6.0585193495169,6.01163614935838,6.05700698822146,16530.4415521898,0.0,1.0
2001-03-13,39.94,40.0,39.5,39.5,7000,6.04037101397167,6.04944518174428,5.97382711697248,5.97382711697248,46285.2363461314,0.0,1.0
2001-03-14,39.5,39.5,39.5,39.5,3200,5.97382711697248,5.97382711697248,5.97382711697248,5.97382711697248,21158.9651868029,0.0,1.0
2001-03-15,39.5,39.94,39.5,39.94,700,5.97382711697248,6.04037101397167,5.97382711697248,6.04037101397167,4628.52363461314,0.0,1.0
2001-03-16,39.38,39.88,39.38,39.88,6800,5.95567878142725,6.03129684619905,5.95567878142725,6.03129684619905,44962.8010219562,0.0,1.0
2001-03-19,39.25,39.38,39.25,39.38,2000,5.93601808458658,5.95567878142725,5.93601808458658,5.95567878142725,13224.3532417518,0.0,1.0
2001-03-20,39.88,39.88,39.63,39.63,2500,6.03129684619905,6.03129684619905,5.99348781381315,5.99348781381315,16530.4415521898,0.0,1.0
2001-03-21,39.25,39.25,39.13,39.13,800,5.93601808458658,5.93601808458658,5.91786974904134,5.91786974904134,5289.74129670073,0.0,1.0
2001-03-22,38.88,39.19,38.25,39.13,11700,5.88006071665544,5.92694391681396,5.78478195504297,5.91786974904134,77362.4664642483,0.0,1.0
2001-03-23,39.0,39.0,39.0,39.0,2200,5.89820905220068,5.89820905220068,5.89820905220068,5.89820905220068,14546.788565927,0.0,1.0
2001-03-26,39.19,39.19,38.67,38.67,700,5.92694391681396,5.92694391681396,5.84830112945129,5.84830112945129,4628.52363461314,0.0,1.0
2001-03-27,39.25,39.25,38.63,38.63,8300,5.93601808458658,5.93601808458658,5.84225168426954,5.84225168426954,54881.0659532701,0.0,1.0
2001-03-28,38.88,39.25,38.75,38.75,2000,5.90728321997329,5.963499649793,5.88753150138799,5.88753150138799,13163.4115217438,0.18,1.0
2001-03-29,38.5,39.25,38.38,39.25,3800,5.84954742718549,5.963499649793,5.83131507156829,5.963499649793,25010.4818913131,0.0,1.0
2001-03-30,39.38,39.38,38.38,39.0,9000,5.9832513683783,5.9832513683783,5.83131507156829,5.92551557559049,59235.3518478469,0.0,1.0
2001-04-02,39.38,39.38,39.38,39.38,0,5.9832513683783,5.9832513683783,5.9832513683783,5.9832513683783,0,0.0,1.0
2001-04-03,39.38,39.38,38.39,38.39,2500,5.9832513683783,5.9832513683783,5.83283443453639,5.83283443453639,16454.2644021797,0.0,1.0
2001-04-04,39.25,39.25,38.88,38.88,1500,5.963499649793,5.963499649793,5.90728321997329,5.90728321997329,9872.55864130781,0.0,1.0
2001-04-05,39.38,39.38,38.75,38.75,6800,5.9832513683783,5.9832513683783,5.88753150138799,5.88753150138799,44755.5991739288,0.0,1.0
2001-04-06,38.88,38.88,38.38,38.5,2600,5.90728321997329,5.90728321997329,5.83131507156829,5.84954742718549,17112.4349782669,0.0,1.0
2001-04-09,39.5,39.5,39.37,39.37,300,6.0014837239955,6.0014837239955,5.9817320054102,5.9817320054102,1974.51172826156,0.0,1.0
2001-04-10,39.44,39.44,38.6,39.38,2400,5.9923675461869,5.9923675461869,5.86474105686649,5.9832513683783,15796.0938260925,0.0,1.0
2001-04-11,39.44,39.44,39.44,39.44,2200,5.9923675461869,5.9923675461869,5.9923675461869,5.9923675461869,14479.7526739181,0.0,1.0
2001-04-12,39.44,39.44,39.44,39.44,300,5.9923675461869,5.9923675461869,5.9923675461869,5.9923675461869,1974.51172826156,0.0,1.0
2001-04-16,39.44,39.44,39.44,39.44,0,5.9923675461869,5.9923675461869,5.9923675461869,5.9923675461869,0,0.0,1.0
2001-04-17,39.04,39.04,39.04,39.04,1000,5.93159302746289,5.93159302746289,5.93159302746289,5.93159302746289,6581.70576087188,0.0,1.0
2001-04-18,38.75,38.75,38.75,38.75,1700,5.88753150138799,5.88753150138799,5.88753150138799,5.88753150138799,11188.8997934822,0.0,1.0
2001-04-19,38.6,39.25,38.6,39.25,11200,5.86474105686649,5.963499649793,5.86474105686649,5.963499649793,73715.104521765,0.0,1.0
2001-04-20,39.25,39.25,38.85,39.03,3400,5.963499649793,5.963499649793,5.90272513106899,5.93007366449479,22377.7995869644,0.0,1.0
2001-04-23,38.82,38.82,38.82,38.82,500,5.89816704216469,5.89816704216469,5.89816704216469,5.89816704216469,3290.85288043594,0.0,1.0
2001-04-24,38.37,39.4,38.37,39.4,7000,5.82979570860018,5.9862900943145,5.82979570860018,5.9862900943145,46071.9403261032,0.0,1.0
2001-04-25,38.5,38.5,38.5,38.5,800,5.84954742718549,5.84954742718549,5.84954742718549,5.84954742718549,5265.3646086975,0.0,1.0
2001-04-26,39.05,39.05,39.0,39.0,2800,5.93311239043099,5.93311239043099,5.92551557559049,5.92551557559049,18428.7761304413,0.0,1.0
2001-04-27,39.5,39.5,39.24,39.44,2700,6.0014837239955,6.0014837239955,5.9619802868249,5.9923675461869,17770.6055543541,0.0,1.0
2001-04-30,39.5,39.56,39.0,39.5,2000,6.0014837239955,6.0105999018041,5.92551557559049,6.0014837239955,13163.4115217438,0.0,1.0
2001-05-01,39.33,39.33,38.8,38.9,1600,5.9756545535378,5.9756545535378,5.89512831622849,5.91032194590949,10530.729217395,0.0,1.0
2001-05-02,39.45,39.45,39.45,39.45,100,5.993886909155,5.993886909155,5.993886909155,5.993886909155,658.170576087188,0.0,1.0
2001-05-03,39.3,39.5,39.1,39.15,1900,5.9710964646335,6.0014837239955,5.94070920527149,5.94830602011199,12505.2409456566,0.0,1.0
2001-05-04,39.05,39.5,39.05,39.35,1500,5.93311239043099,6.0014837239955,5.93311239043099,5.978693279474,9872.55864130783,0.0,1.0
2001-05-07,39.0,39.6,39.0,39.0,500,5.92551557559049,6.0166773536765,5.92551557559049,5.92551557559049,3290.85288043594,0.0,1.0
2001-05-08,39.0,39.0,39.0,39.0,0,5.92551557559049,5.92551557559049,5.92551557559049,5.92551557559049,0,0.0,1.0
2001-05-09,39.6,39.8,39.0,39.0,3000,6.0166773536765,6.0470646130385,5.92551557559049,5.92551557559049,19745.1172826156,0.0,1.0
2001-05-10,38.8,39.6,38.8,39.6,1400,5.89512831622849,6.0166773536765,5.89512831622849,6.0166773536765,9214.38806522063,0.0,1.0
2001-05-11,38.99,38.99,38.8,38.8,400,5.92399621262239,5.92399621262239,5.89512831622849,5.89512831622849,2632.68230434875,0.0,1.0
2001-05-14,38.5,39.05,38.5,38.95,4900,5.84954742718549,5.93311239043099,5.84954742718549,5.91791876074999,32250.3582282722,0.0,1.0
2001-05-15,39.49,39.5,38.8,38.8,8400,5.9999643610274,6.0014837239955,5.89512831622849,5.89512831622849,55286.3283913238,0.0,1.0
2001-05-16,38.7,39.5,38.7,39.4,4300,5.87993468654749,6.0014837239955,5.87993468654749,5.9862900943145,28301.3347717491,0.0,1.0
2001-05-17,38.88,39.27,38.7,38.7,5900,5.90728321997329,5.9665383757292,5.87993468654749,5.87993468654749,38832.0639891441,0.0,1.0
2001-05-18,38.8,39.3,38.8,39.28,2000,5.89512831622849,5.9710964646335,5.89512831622849,5.9680577386973,13163.4115217438,0.0,1.0
2001-05-21,39.25,39.25,39.25,39.25,100,5.963499649793,5.963499649793,5.963499649793,5.963499649793,658.170576087188,0.0,1.0
2001-05-22,39.0,39.9,38.8,39.5,3100,5.92551557559049,6.0622582427195,5.89512831622849,6.0014837239955,20403.2878587028,0.0,1.0
2001-05-23,39.0,39.0,39.0,39.0,100,5.92551557559049,5.92551557559049,5.92551557559049,5.92551557559049,658.170576087188,0.0,1.0
2001-05-24,38.8,39.0,38.8,39.0,300,5.89512831622849,5.92551557559049,5.89512831622849,5.92551557559049,1974.51172826156,0.0,1.0
2001-05-25,39.65,39.65,39.65,39.65,1600,6.024274168517,6.024274168517,6.024274168517,6.024274168517,10530.729217395,0.0,1.0
2001-05-29,38.7,39.63,38.63,39.63,1600,5.87993468654749,6.0212354425808,5.86929914577079,6.0212354425808,10530.729217395,0.0,1.0
2001-05-30,38.81,38.81,38.81,38.81,300,5.89664767919659,5.89664767919659,5.89664767919659,5.89664767919659,1974.51172826156,0.0,1.0
2001-05-31,38.75,39.11,38.75,38.81,1800,5.88753150138799,5.94222856823959,5.88753150138799,5.89664767919659,11847.0703695694,0.0,1.0
2001-06-01,39.35,39.35,38.75,38.75,700,5.978693279474,5.978693279474,5.88753150138799,5.88753150138799,4607.19403261031,0.0,1.0
2001-06-04,39.0,39.0,38.75,39.0,2700,5.92551557559049,5.92551557559049,5.88753150138799,5.92551557559049,17770.6055543541,0.0,1.0
2001-06-05,39.45,39.45,39.07,39.07,3600,5.993886909155,5.993886909155,5.93615111636719,5.93615111636719,23694.1407391388,0.0,1.0
2001-06-06,39.45,39.45,39.45,39.45,0,5.993886909155,5.993886909155,5.993886909155,5.993886909155,0,0.0,1.0
2001-06-07,39.19,39.19,39.19,39.19,100,5.9543834719844,5.9543834719844,5.9543834719844,5.9543834719844,658.170576087187,0.0,1.0
2001-06-08,39.0,39.0,39.0,39.0,100,5.92551557559049,5.92551557559049,5.92551557559049,5.92551557559049,658.170576087188,0.0,1.0
2001-06-11,39.25,40.0,39.25,39.5,4200,5.963499649793,6.07745187240051,5.963499649793,6.0014837239955,27643.1641956619,0.0,1.0
2001-06-12,40.0,40.0,39.9,40.0,6100,6.07745187240051,6.07745187240051,6.0622582427195,6.07745187240051,40148.4051413184,0.0,1.0
2001-06-13,39.94,39.94,39.0,39.0,700,6.0683356945919,6.0683356945919,5.92551557559049,5.92551557559049,4607.19403261032,0.0,1.0
2001-06-14,39.0,39.0,39.0,39.0,700,5.92551557559049,5.92551557559049,5.92551557559049,5.92551557559049,4607.19403261032,0.0,1.0
2001-06-15,39.94,39.94,39.08,39.08,4400,6.0683356945919,6.0683356945919,5.93767047933529,5.93767047933529,28959.5053478363,0.0,1.0
2001-06-18,39.94,39.94,39.94,39.94,0,6.0683356945919,6.0683356945919,6.0683356945919,6.0683356945919,0,0.0,1.0
2001-06-19,39.05,39.99,39.05,39.99,1200,5.93311239043099,6.07593250943241,5.93311239043099,6.07593250943241,7898.04691304626,0.0,1.0
2001-06-20,39.99,39.99,39.1,39.97,2900,6.07593250943241,6.07593250943241,5.94070920527149,6.07289378349621,19086.9467065284,0.0,1.0
2001-06-21,40.15,40.15,39.5,40.0,6500,6.10024231692201,6.10024231692201,6.0014837239955,6.07745187240051,42781.0874456672,0.0,1.0
2001-06-22,39.0,39.0,39.0,39.0,300,5.92551557559049,5.92551557559049,5.92551557559049,5.92551557559049,1974.51172826156,0.0,1.0
2001-06-25,39.9,40.15,39.0,40.15,7100,6.0622582427195,6.10024231692201,5.92551557559049,6.10024231692201,46730.1109021904,0.0,1.0
2001-06-26,39.19,40.15,39.07,40.14,1200,5.9543834719844,6.10024231692201,5.93615111636719,6.09872295395391,7898.04691304625,0.0,1.0
2001-06-27,40.14,40.14,39.17,40.12,1200,6.12607148737971,6.12607148737971,5.97803239064931,6.1230191348698,7862.78777504158,0.18,1.0
2001-06-28,40.14,40.14,39.96,39.96,1800,6.12607148737971,6.12607148737971,6.09860031479056,6.09860031479056,11794.1816625624,0.0,1.0
2001-06-29,40.25,40.26,39.9,40.14,12800,6.14285942618419,6.14438560243914,6.08944325726085,6.12607148737971,83869.7362671102,0.0,1.0
2001-07-02,39.81,41.5,39.81,40.25,12200,6.07570767096627,6.33363145805326,6.07570767096627,6.14285942618419,79938.3423795895,0.0,1.0
2001-07-03,41.0,41.0,39.75,39.75,800,6.25732264530563,6.25732264530563,6.06655061343656,6.06655061343656,5241.85851669439,0.0,1.0
2001-07-05,39.75,41.0,39.75,41.0,900,6.06655061343656,6.25732264530563,6.06655061343656,6.25732264530563,5897.09083128119,0.0,1.0
2001-07-06,40.05,41.25,40.05,41.0,3900,6.11233590108514,6.29547705167945,6.11233590108514,6.25732264530563,25554.0602688851,0.0,1.0
2001-07-09,41.53,41.53,40.07,40.75,2500,6.33820998681812,6.33820998681812,6.11538825359504,6.21916823893182,16380.80786467,0.0,1.0
2001-07-10,41.0,41.44,40.2,41.44,6400,6.25732264530563,6.32447440052355,6.13522854490943,6.32447440052355,41934.8681335551,0.0,1.0
2001-07-11,41.5,41.75,40.22,40.5,900,6.33363145805326,6.37178586442708,6.13828089741933,6.181013832558,5897.09083128119,0.0,1.0
2001-07-12,41.0,42.5,41.0,42.0,900,6.25732264530563,6.48624908354852,6.25732264530563,6.40994027080089,5897.09083128119,0.0,1.0
2001-07-13,40.95,40.95,40.95,40.95,100,6.24969176403087,6.24969176403087,6.24969176403087,6.24969176403087,655.232314586799,0.0,1.0
2001-07-16,40.5,42.5,40.5,41.0,1800,6.181013832558,6.48624908354852,6.181013832558,6.25732264530563,11794.1816625624,0.0,1.0
2001-07-17,43.0,43.0,43.0,43.0,300,6.56255789629615,6.56255789629615,6.56255789629615,6.56255789629615,1965.6969437604,0.0,1.0
2001-07-18,41.75,43.1,40.51,40.51,2300,6.37178586442708,6.57781965884568,6.18254000881296,6.18254000881296,15070.3432354964,0.0,1.0
2001-07-19,43.0,43.0,43.0,43.0,200,6.56255789629615,6.56255789629615,6.56255789629615,6.56255789629615,1310.4646291736,0.0,1.0
2001-07-20,42.0,43.0,42.0,42.25,1900,6.40994027080089,6.56255789629615,6.40994027080089,6.44809467717471,12449.4139771492,0.0,1.0
2001-07-23,41.0,42.92,41.0,42.92,400,6.25732264530563,6.55034848625653,6.25732264530563,6.55034848625653,2620.9292583472,0.0,1.0
2001-07-24,40.88,40.89,40.88,40.89,500,6.2390085302462,6.24053470650115,6.2390085302462,6.24053470650115,3276.16157293399,0.0,1.0
2001-07-25,42.8,42.8,42.8,42.8,200,6.5320343711971,6.5320343711971,6.5320343711971,6.5320343711971,1310.4646291736,0.0,1.0
2001-07-26,42.0,42.0,42.0,42.0,3500,6.40994027080089,6.40994027080089,6.40994027080089,6.40994027080089,22933.131010538,0.0,1.0
2001-07-27,41.25,42.1,41.25,42.1,1800,6.29547705167945,6.42520203335042,6.29547705167945,6.42520203335042,11794.1816625624,0.0,1.0
2001-07-30,41.25,41.25,41.25,41.25,100,6.29547705167945,6.29547705167945,6.29547705167945,6.29547705167945,655.232314586798,0.0,1.0
2001-07-31,42.5,42.5,41.5,41.7,10100,6.48624908354852,6.48624908354852,6.33363145805326,6.36415498315231,66178.4637732667,0.0,1.0
2001-08-01,42.5,42.5,42.5,42.5,100,6.48624908354852,6.48624908354852,6.48624908354852,6.48624908354852,655.232314586799,0.0,1.0
2001-08-02,41.62,42.1,41.62,41.7,1500,6.35194557311269,6.42520203335042,6.35194557311269,6.36415498315231,9828.48471880198,0.0,1.0
2001-08-03,42.09,42.09,41.12,41.62,700,6.42367585709547,6.42367585709547,6.27563676036506,6.35194557311269,4586.62620210759,0.0,1.0
2001-08-06,42.09,42.09,42.09,42.09,0,6.42367585709547,6.42367585709547,6.42367585709547,6.42367585709547,0,0.0,1.0
2001-08-07,42.05,42.05,40.87,40.87,200,6.41757115207565,6.41757115207565,6.23748235399125,6.23748235399125,1310.4646291736,0.0,1.0
2001-08-08,40.4,40.65,40.4,40.65,500,6.16575207000848,6.20390647638229,6.16575207000848,6.20390647638229,3276.16157293399,0.0,1.0
2001-08-09,40.37,40.7,40.37,40.7,300,6.16117354124362,6.21153735765705,6.16117354124362,6.21153735765705,1965.6969437604,0.0,1.0
2001-08-10,40.1,40.14,40.1,40.14,400,6.1199667823599,6.12607148737971,6.1199667823599,6.12607148737971,2620.92925834719,0.0,1.0
2001-08-13,42.0,42.0,41.32,41.75,1300,6.40994027080089,6.40994027080089,6.30616028546412,6.37178586442708,8518.02008962839,0.0,1.0
2001-08-14,41.05,42.5,41.05,42.25,3400,6.2649535265804,6.48624908354852,6.2649535265804,6.44809467717471,22277.8986959511,0.0,1.0
2001-08-15,41.5,42.0,41.5,41.5,5100,6.33363145805326,6.40994027080089,6.33363145805326,6.33363145805326,33416.8480439268,0.0,1.0
2001-08-16,42.75,42.75,40.8,40.8,5900,6.52440348992234,6.52440348992234,6.22679912020658,6.22679912020658,38658.7065606211,0.0,1.0
2001-08-17,42.5,42.5,42.5,42.5,400,6.48624908354852,6.48624908354852,6.48624908354852,6.48624908354852,2620.9292583472,0.0,1.0
2001-08-20,43.0,43.07,42.5,42.5,4100,6.56255789629615,6.57324113008082,6.48624908354852,6.48624908354852,26864.5248980588,0.0,1.0
2001-08-21,42.9,43.0,42.9,43.0,900,6.54729613374663,6.56255789629615,6.54729613374663,6.56255789629615,5897.09083128118,0.0,1.0
2001-08-22,42.8,43.0,42.8,43.0,1000,6.5320343711971,6.56255789629615,6.5320343711971,6.56255789629615,6552.32314586799,0.0,1.0
2001-08-23,43.07,44.0,42.89,42.89,6200,6.57324113008082,6.71517552179141,6.54576995749167,6.54576995749167,40624.4035043815,0.0,1.0
2001-08-24,43.25,43.25,42.5,43.08,2400,6.60071230266997,6.60071230266997,6.48624908354852,6.57476730633577,15725.5755500832,0.0,1.0
2001-08-27,42.25,43.25,42.0,42.5,1200,6.44809467717471,6.60071230266997,6.40994027080089,6.48624908354852,7862.78777504158,0.0,1.0
2001-08-28,41.75,42.0,41.75,42.0,1200,6.37178586442708,6.40994027080089,6.37178586442708,6.40994027080089,7862.78777504158,0.0,1.0
2001-08-29,42.59,43.25,42.59,43.25,300,6.4999846698431,6.60071230266997,6.4999846698431,6.60071230266997,1965.69694376039,0.0,1.0
2001-08-30,41.26,42.83,41.25,42.83,2500,6.2970032279344,6.53661289996196,6.29547705167945,6.53661289996196,16380.80786467,0.0,1.0
2001-08-31,39.5,42.5,39.15,42.5,60800,6.02839620706274,6.48624908354852,5.9749800381394,6.48624908354852,398381.247268774,0.0,1.0
2001-09-04,39.75,39.9,39.5,39.54,4400,6.06655061343656,6.08944325726085,6.02839620706274,6.03450091208255,28830.2218418191,0.0,1.0
2001-09-05,39.15,39.58,39.15,39.58,24300,5.9749800381394,6.04060561710236,5.9749800381394,6.04060561710236,159221.452444592,0.0,1.0
2001-09-06,39.3,39.33,39.15,39.33,900,5.99787268196369,6.00245121072855,5.9749800381394,6.00245121072855,5897.09083128119,0.0,1.0
2001-09-07,39.15,39.23,39.15,39.15,6300,5.9749800381394,5.98718944817902,5.9749800381394,5.9749800381394,41279.6358189683,0.0,1.0
2001-09-10,39.2,39.58,39.15,39.15,9300,5.98261091941417,6.04060561710236,5.9749800381394,5.9749800381394,60936.6052565722,0.0,1.0
2001-09-17,37.35,39.8,37.35,38.91,8400,5.70026831224794,6.07418149471132,5.70026831224794,5.93835180802054,55039.5144252911,0.0,1.0
2001-09-18,37.0,38.86,37.0,38.86,1200,5.6468521433246,5.93072092674578,5.6468521433246,5.93072092674578,7862.78777504158,0.0,1.0
2001-09-19,38.86,38.89,37.31,38.89,2600,5.93072092674578,5.93529945551064,5.69416360722813,5.93529945551064,17036.0401792568,0.0,1.0
2001-09-20,34.75,37.1,34.31,37.1,6800,5.30346248596026,5.66211390587412,5.23631073074235,5.66211390587412,44555.7973919023,0.0,1.0
2001-09-21,35.45,35.63,34.5,35.63,3600,5.41029482380694,5.43776599639609,5.26530807958645,5.43776599639609,23588.3633251248,0.0,1.0
2001-09-24,37.0,37.0,35.99,36.49,3100,5.6468521433246,5.6468521433246,5.49270834157438,5.56901715432201,20312.2017521907,0.0,1.0
2001-09-25,36.34,37.0,35.15,37.0,1300,5.54612451049772,5.6468521433246,5.36450953615837,5.6468521433246,8518.02008962839,0.0,1.0
2001-09-26,34.17,35.94,34.1,35.94,2300,5.24241543576216,5.51397163480515,5.23167592506554,5.51397163480515,14991.372004568,0.18,1.0
2001-09-27,35.75,35.75,34.1,34.25,3200,5.48482153434291,5.48482153434291,5.23167592506554,5.25468916227258,20857.5610498337,0.0,1.0
2001-09-28,34.2,36.0,34.2,35.75,6100,5.24701808320357,5.52317692968796,5.24701808320357,5.48482153434291,39759.7257512455,0.0,1.0
2001-10-01,34.3,34.3,34.1,34.15,1400,5.26236024134159,5.26236024134159,5.23167592506554,5.23934700413455,9125.18295930226,0.0,1.0
2001-10-02,35.8,35.8,34.0,34.6,6300,5.49249261341192,5.49249261341192,5.21633376692752,5.30838671575565,41063.3233168602,0.0,1.0
2001-10-03,35.6,36.0,34.76,36.0,5200,5.46180829713588,5.52317692968796,5.33293416877649,5.52317692968796,33893.5367059798,0.0,1.0
2001-10-04,35.99,36.28,35.5,36.28,4800,5.52164271387416,5.56613497247443,5.44646613899785,5.56613497247443,31286.3415747506,0.0,1.0
2001-10-05,36.28,36.28,35.35,36.28,300,5.56613497247443,5.56613497247443,5.42345290179082,5.56613497247443,1955.39634842191,0.0,1.0
2001-10-08,37.5,37.5,36.45,37.5,3300,5.7533093017583,5.7533093017583,5.59221664130906,5.7533093017583,21509.359832641,0.0,1.0
2001-10-09,37.17,38.75,37.0,37.5,5700,5.70268017990282,5.94508627848357,5.67659851106818,5.7533093017583,37152.5306200164,0.0,1.0
2001-10-10,37.15,38.09,37.15,38.04,1700,5.69961174827522,5.84382803477263,5.69961174827522,5.83615695570361,11080.5793077242,0.0,1.0
2001-10-11,37.1,38.73,36.65,38.73,2600,5.69194066920621,5.94201784685597,5.62290095758511,5.94201784685597,16946.7683529899,0.0,1.0
2001-10-12,36.63,36.76,36.63,36.63,500,5.6198325259575,5.63977733153693,5.6198325259575,5.6198325259575,3258.99391403652,0.0,1.0
2001-10-15,36.69,37.5,36.25,37.32,5500,5.62903782084032,5.7533093017583,5.56153232503302,5.72569341710986,35848.9330544017,0.0,1.0
2001-10-16,36.68,37.95,36.68,37.78,3200,5.62750360502651,5.8223490133794,5.62750360502651,5.79626734454476,20857.5610498338,0.0,1.0
2001-10-17,36.73,36.73,36.68,36.68,6100,5.63517468409552,5.63517468409552,5.62750360502651,5.62750360502651,39759.7257512456,0.0,1.0
2001-10-18,36.06,36.78,36.01,36.78,4800,5.53238222457078,5.64284576316454,5.52471114550177,5.64284576316454,31286.3415747506,0.0,1.0
2001-10-19,33.75,36.25,33.75,36.01,7100,5.17797837158247,5.56153232503302,5.17797837158247,5.52471114550177,46277.7135793186,0.0,1.0
2001-10-22,34.5,34.5,34.25,34.5,400,5.29304455761763,5.29304455761763,5.25468916227258,5.29304455761763,2607.19513122922,0.0,1.0
2001-10-23,34.03,34.1,33.75,34.0,1000,5.22093641436893,5.23167592506554,5.17797837158247,5.21633376692752,6517.98782807304,0.0,1.0
2001-10-24,33.85,34.4,33.85,34.4,1000,5.19332052972049,5.27770239947961,5.19332052972049,5.27770239947961,6517.98782807304,0.0,1.0
2001-10-25,35.1,35.25,34.37,34.43,3200,5.38509750644576,5.4081107436528,5.2730997520382,5.28230504692102,20857.5610498338,0.0,1.0
2001-10-26,35.2,35.3,34.85,35.25,1100,5.40043966458379,5.41578182272181,5.34674211110071,5.4081107436528,7169.78661088035,0.0,1.0
2001-10-29,34.75,35.5,34.75,35.2,1300,5.33139995296269,5.44646613899785,5.33139995296269,5.40043966458379,8473.38417649495,0.0,1.0
2001-10-30,35.0,35.5,35.0,35.5,200,5.36975534830774,5.44646613899785,5.36975534830774,5.44646613899785,1303.59756561461,0.0,1.0
2001-10-31,34.75,35.4,34.75,35.4,400,5.33139995296269,5.43112398085983,5.33139995296269,5.43112398085983,2607.19513122922,0.0,1.0
2001-11-01,34.75,34.75,34.75,34.75,100,5.33139995296269,5.33139995296269,5.33139995296269,5.33139995296269,651.798782807304,0.0,1.0
2001-11-02,35.2,35.2,35.2,35.2,100,5.40043966458379,5.40043966458379,5.40043966458379,5.40043966458379,651.798782807304,0.0,1.0
2001-11-05,35.2,35.2,35.2,35.2,800,5.40043966458379,5.40043966458379,5.40043966458379,5.40043966458379,5214.39026245843,0.0,1.0
2001-11-06,35.65,35.65,35.2,35.2,1600,5.46947937620489,5.46947937620489,5.40043966458379,5.40043966458379,10428.7805249169,0.0,1.0
2001-11-07,35.34,35.5,35.34,35.5,1300,5.42191868597702,5.44646613899785,5.42191868597702,5.44646613899785,8473.38417649496,0.0,1.0
2001-11-08,35.34,35.34,35.34,35.34,200,5.42191868597702,5.42191868597702,5.42191868597702,5.42191868597702,1303.59756561461,0.0,1.0
2001-11-09,35.34,35.34,35.34,35.34,0,5.42191868597702,5.42191868597702,5.42191868597702,5.42191868597702,0,0.0,1.0
2001-11-12,35.34,35.34,35.34,35.34,0,5.42191868597702,5.42191868597702,5.42191868597702,5.42191868597702,0,0.0,1.0
2001-11-13,34.35,34.35,34.35,34.35,200,5.2700313204106,5.2700313204106,5.2700313204106,5.2700313204106,1303.59756561461,0.0,1.0
2001-11-14,34.63,35.85,34.63,35.85,900,5.31298936319706,5.50016369248093,5.31298936319706,5.50016369248093,5866.18904526574,0.0,1.0
2001-11-15,34.5,34.5,34.5,34.5,300,5.29304455761763,5.29304455761763,5.29304455761763,5.29304455761763,1955.39634842191,0.0,1.0
2001-11-16,34.32,34.32,34.32,34.32,100,5.26542867296919,5.26542867296919,5.26542867296919,5.26542867296919,651.798782807305,0.0,1.0
2001-11-19,35.86,35.86,35.86,35.86,300,5.50169790829473,5.50169790829473,5.50169790829473,5.50169790829473,1955.39634842191,0.0,1.0
2001-11-20,35.0,35.0,34.3,34.3,1500,5.36975534830774,5.36975534830774,5.26236024134159,5.26236024134159,9776.98174210957,0.0,1.0
2001-11-21,35.0,35.0,35.0,35.0,0,5.36975534830774,5.36975534830774,5.36975534830774,5.36975534830774,0,0.0,1.0
2001-11-23,35.8,35.8,35.8,35.8,100,5.49249261341192,5.49249261341192,5.49249261341192,5.49249261341192,651.798782807304,0.0,1.0
2001-11-26,36.25,36.25,35.09,35.09,2000,5.56153232503302,5.56153232503302,5.38356329063196,5.38356329063196,13035.9756561461,0.0,1.0
2001-11-27,35.9,35.9,34.65,35.9,4100,5.50783477154994,5.50783477154994,5.31605779482466,5.50783477154994,26723.7500950995,0.0,1.0
2001-11-28,35.35,35.7,35.2,35.7,1600,5.42345290179082,5.4771504552739,5.40043966458379,5.4771504552739,10428.7805249169,0.0,1.0
2001-11-29,35.25,35.25,35.0,35.0,500,5.4081107436528,5.4081107436528,5.36975534830774,5.36975534830774,3258.99391403652,0.0,1.0
2001-11-30,34.87,35.08,34.81,35.08,1700,5.34981054272831,5.38202907481816,5.3406052478455,5.38202907481816,11080.5793077242,0.0,1.0
2001-12-03,34.97,35.35,34.81,35.35,2800,5.36515270086634,5.42345290179082,5.3406052478455,5.42345290179082,18250.3659186045,0.0,1.0
2001-12-04,35.04,35.04,35.04,35.04,200,5.37589221156295,5.37589221156295,5.37589221156295,5.37589221156295,1303.59756561461,0.0,1.0
2001-12-05,35.79,35.79,35.29,35.29,800,5.49095839759812,5.49095839759812,5.41424760690801,5.41424760690801,5214.39026245843,0.0,1.0
2001-12-06,35.0,35.93,35.0,35.93,2100,5.36975534830774,5.51243741899135,5.36975534830774,5.51243741899135,13687.7744389534,0.0,1.0
2001-12-07,35.71,36.06,35.71,36.06,900,5.4786846710877,5.53238222457078,5.4786846710877,5.53238222457078,5866.18904526574,0.0,1.0
2001-12-10,35.0,35.0,35.0,35.0,1300,5.36975534830774,5.36975534830774,5.36975534830774,5.36975534830774,8473.38417649496,0.0,1.0
2001-12-11,35.23,35.5,34.81,35.05,10400,5.40504231202519,5.44646613899785,5.3406052478455,5.37742642737675,67787.0734119597,0.0,1.0
2001-12-12,35.5,35.5,35.0,35.13,2200,5.44646613899785,5.44646613899785,5.36975534830774,5.38970015388717,14339.5732217607,0.0,1.0
2001-12-13,34.75,35.25,34.75,35.25,4100,5.33139995296269,5.4081107436528,5.33139995296269,5.4081107436528,26723.7500950995,0.0,1.0
2001-12-14,35.0,35.1,35.0,35.1,1600,5.36975534830774,5.38509750644576,5.36975534830774,5.38509750644576,10428.7805249169,0.0,1.0
2001-12-17,35.1,35.2,35.05,35.05,17300,5.38509750644576,5.40043966458379,5.37742642737675,5.37742642737675,112761.189425664,0.0,1.0
2001-12-18,35.25,35.25,35.25,35.25,500,5.4081107436528,5.4081107436528,5.4081107436528,5.4081107436528,3258.99391403652,0.0,1.0
2001-12-19,35.25,35.25,34.95,35.25,1200,5.4081107436528,5.4081107436528,5.36208426923873,5.4081107436528,7821.58539368765,0.0,1.0
2001-12-20,35.02,35.25,35.02,35.25,1700,5.37282377993535,5.4081107436528,5.37282377993535,5.4081107436528,11080.5793077242,0.0,1.0
2001-12-21,35.48,35.48,34.7,34.95,15100,5.44339770737025,5.44339770737025,5.32372887389368,5.36208426923873,98421.6162039029,0.0,1.0
2001-12-24,35.49,35.49,34.72,35.48,400,5.44493192318405,5.44493192318405,5.32679730552128,5.44339770737025,2607.19513122922,0.0,1.0
2001-12-26,35.74,35.74,34.73,35.5,700,5.48328731852911,5.48328731852911,5.32833152133508,5.44646613899785,4562.59147965113,0.0,1.0
2001-12-27,35.24,36.0,35.24,35.75,2300,5.43419241248743,5.55138838960124,5.43419241248743,5.51283708134012,14915.1877312529,0.18,1.0
2001-12-28,35.03,35.85,35.03,35.03,400,5.40180931354809,5.52825760464457,5.40180931354809,5.40180931354809,2593.94569239181,0.0,1.0
2001-12-31,34.7,35.0,34.7,34.78,1200,5.35092158664342,5.39718315655676,5.35092158664342,5.36325800528697,7781.8370771754,0.0,1.0
2002-01-02,35.85,35.85,34.45,34.75,1000,5.52825760464457,5.52825760464457,5.3123702783823,5.35863184829564,6484.8642309795,0.0,1.0
2002-01-03,35.0,35.85,34.45,35.85,1400,5.39718315655676,5.52825760464457,5.3123702783823,5.52825760464457,9078.80992337131,0.0,1.0
2002-01-04,34.45,35.0,34.45,35.0,900,5.3123702783823,5.39718315655676,5.3123702783823,5.39718315655676,5836.37780788155,0.0,1.0
2002-01-07,35.75,35.84,34.61,35.84,1200,5.51283708134012,5.52671555231412,5.33704311566941,5.52671555231412,7781.83707717541,0.0,1.0
2002-01-08,35.74,35.74,35.1,35.1,500,5.51129502900967,5.51129502900967,5.41260367986121,5.41260367986121,3242.43211548976,0.0,1.0
2002-01-09,35.74,35.74,35.74,35.74,500,5.51129502900967,5.51129502900967,5.51129502900967,5.51129502900967,3242.43211548976,0.0,1.0
2002-01-10,35.73,35.73,35.2,35.2,400,5.50975297667923,5.50975297667923,5.42802420316566,5.42802420316566,2593.9456923918,0.0,1.0
2002-01-11,35.4,35.6,35.31,35.31,900,5.45886524977455,5.48970629638345,5.44498677880055,5.44498677880055,5836.37780788156,0.0,1.0
2002-01-14,35.1,35.7,35.1,35.61,8100,5.41260367986121,5.5051268196879,5.41260367986121,5.49124834871389,52527.400270934,0.0,1.0
2002-01-15,35.35,35.35,34.65,35.05,1900,5.45115498812233,5.45115498812233,5.34321132499119,5.40489341820898,12321.2420388611,0.0,1.0
2002-01-16,35.41,35.5,35.33,35.33,3500,5.460407302105,5.474285773079,5.44807088346144,5.44807088346144,22697.0248084283,0.0,1.0
2002-01-17,35.75,35.75,35.38,35.38,1500,5.51283708134012,5.51283708134012,5.45578114511366,5.45578114511366,9727.29634646926,0.0,1.0
2002-01-18,35.4,35.75,35.33,35.75,1100,5.45886524977455,5.51283708134012,5.44807088346144,5.51283708134012,7133.35065407746,0.0,1.0
2002-01-22,34.9,35.5,34.9,35.43,2000,5.38176263325231,5.474285773079,5.38176263325231,5.46349140676589,12969.728461959,0.0,1.0
2002-01-23,35.25,35.25,34.9,35.25,5800,5.43573446481788,5.43573446481788,5.38176263325231,5.43573446481788,37612.2125396811,0.0,1.0
2002-01-24,35.1,35.25,35.0,35.05,1300,5.41260367986121,5.43573446481788,5.39718315655676,5.40489341820898,8430.32350027336,0.0,1.0
2002-01-25,34.99,35.25,34.99,35.02,1300,5.39564110422632,5.43573446481788,5.39564110422632,5.40026726121765,8430.32350027335,0.0,1.0
2002-01-28,35.1,35.1,34.8,34.9,161000,5.41260367986121,5.41260367986121,5.36634210994786,5.38176263325231,1044063.1411877,0.0,1.0
2002-01-29,35.0,35.19,34.7,35.19,4800,5.39718315655676,5.42648215083521,5.35092158664342,5.42648215083521,31127.3483087016,0.0,1.0
2002-01-30,35.0,35.2,34.95,35.2,5200,5.39718315655676,5.42802420316566,5.38947289490454,5.42802420316566,33721.2940010934,0.0,1.0
2002-01-31,35.1,35.2,35.01,35.2,1700,5.41260367986121,5.42802420316566,5.3987252088872,5.42802420316566,11024.2691926652,0.0,1.0
2002-02-01,34.95,35.1,34.95,35.1,1200,5.38947289490454,5.41260367986121,5.38947289490454,5.41260367986121,7781.8370771754,0.0,1.0
2002-02-04,35.1,35.2,35.0,35.1,12600,5.41260367986121,5.42802420316566,5.39718315655676,5.41260367986121,81709.2893103418,0.0,1.0
2002-02-05,35.25,35.25,34.95,34.95,10300,5.43573446481788,5.43573446481788,5.38947289490454,5.38947289490454,66794.1015790889,0.0,1.0
2002-02-06,35.0,35.0,35.0,35.0,700,5.39718315655676,5.39718315655676,5.39718315655676,5.39718315655676,4539.40496168566,0.0,1.0
2002-02-07,35.5,35.6,35.0,35.0,7200,5.474285773079,5.48970629638345,5.39718315655676,5.39718315655676,46691.0224630524,0.0,1.0
2002-02-08,35.95,35.95,35.25,35.6,3100,5.54367812794901,5.54367812794901,5.43573446481788,5.48970629638345,20103.0791160365,0.0,1.0
2002-02-11,36.0,36.0,35.5,35.5,1100,5.55138838960124,5.55138838960124,5.474285773079,5.474285773079,7133.35065407746,0.0,1.0
2002-02-12,35.5,36.1,35.5,36.1,1100,5.474285773079,5.56680891290569,5.474285773079,5.56680891290569,7133.35065407746,0.0,1.0
2002-02-13,36.25,36.25,36.25,36.25,200,5.58993969786236,5.58993969786236,5.58993969786236,5.58993969786236,1296.9728461959,0.0,1.0
2002-02-14,35.6,36.25,35.51,36.25,2000,5.48970629638345,5.58993969786236,5.47582782540944,5.58993969786236,12969.728461959,0.0,1.0
2002-02-15,36.3,36.3,35.65,36.3,1200,5.59764995951458,5.59764995951458,5.49741655803567,5.59764995951458,7781.83707717541,0.0,1.0
2002-02-19,36.0,36.3,35.77,35.77,3000,5.55138838960124,5.59764995951458,5.51592118600101,5.51592118600101,19454.5926929385,0.0,1.0
2002-02-20,36.65,36.65,36.25,36.65,1700,5.65162179108015,5.65162179108015,5.58993969786236,5.65162179108015,11024.2691926652,0.0,1.0
2002-02-21,36.28,36.65,36.17,36.17,3300,5.59456585485369,5.65162179108015,5.5776032792188,5.5776032792188,21400.0519622324,0.0,1.0
2002-02-22,36.6,36.74,36.25,36.25,35400,5.64391152942793,5.66550026205415,5.58993969786236,5.58993969786236,229564.193776674,0.0,1.0
2002-02-25,36.74,36.74,36.5,36.5,300,5.66550026205415,5.66550026205415,5.62849100612348,5.62849100612348,1945.45926929385,0.0,1.0
2002-02-26,36.75,36.75,36.35,36.35,2300,5.6670423143846,5.6670423143846,5.60536022116681,5.60536022116681,14915.1877312529,0.0,1.0
2002-02-27,37.0,37.0,37.0,37.0,100,5.70559362264572,5.70559362264572,5.70559362264572,5.70559362264572,648.48642309795,0.0,1.0
2002-02-28,37.0,37.0,37.0,37.0,0,5.70559362264572,5.70559362264572,5.70559362264572,5.70559362264572,0,0.0,1.0
2002-03-01,36.9,36.9,36.5,36.7,1200,5.69017309934127,5.69017309934127,5.62849100612348,5.65933205273237,7781.83707717541,0.0,1.0
2002-03-04,36.91,37.23,36.3,36.7,7600,5.69171515167171,5.74106082624595,5.59764995951458,5.65933205273237,49284.9681554443,0.0,1.0
2002-03-05,37.21,37.25,37.0,37.0,4700,5.73797672158506,5.74414493090684,5.70559362264572,5.70559362264572,30478.8618856037,0.0,1.0
2002-03-06,37.9,37.9,37.35,37.35,2600,5.84437833238575,5.84437833238575,5.75956545421128,5.75956545421128,16860.6470005467,0.0,1.0
2002-03-07,37.85,37.92,37.5,37.92,4500,5.83666807073352,5.84746243704664,5.78269623916796,5.84746243704664,29181.8890394078,0.0,1.0
2002-03-08,38.45,38.45,37.92,37.92,2700,5.92919121056021,5.92919121056021,5.84746243704664,5.84746243704664,17509.1334236447,0.0,1.0
2002-03-11,38.4,38.55,38.4,38.5,1200,5.92148094890799,5.94461173386466,5.92148094890799,5.93690147221244,7781.8370771754,0.0,1.0
2002-03-12,38.08,38.75,38.08,38.25,1900,5.87213527433375,5.97545278047355,5.87213527433375,5.89835016395132,12321.2420388611,0.0,1.0
2002-03-13,38.05,38.6,38.05,38.6,1300,5.86750911734242,5.95232199551688,5.86750911734242,5.95232199551688,8430.32350027336,0.0,1.0
2002-03-14,39.0,39.0,38.05,39.0,1500,6.01400408873467,6.01400408873467,5.86750911734242,6.01400408873467,9727.29634646927,0.0,1.0
2002-03-15,39.0,39.0,38.58,38.59,5500,6.01400408873467,6.01400408873467,5.94923789085599,5.95077994318644,35666.7532703873,0.0,1.0
2002-03-18,39.0,39.0,38.68,39.0,1600,6.01400408873467,6.01400408873467,5.96465841416044,6.01400408873467,10375.7827695672,0.0,1.0
2002-03-19,39.0,39.25,39.0,39.15,5000,6.01400408873467,6.05255539699579,6.01400408873467,6.03713487369135,32424.3211548976,0.0,1.0
2002-03-20,39.25,39.25,39.25,39.25,600,6.05255539699579,6.05255539699579,6.05255539699579,6.05255539699579,3890.91853858771,0.0,1.0
2002-03-21,39.5,39.5,39.25,39.5,700,6.09110670525691,6.09110670525691,6.05255539699579,6.09110670525691,4539.40496168566,0.0,1.0
2002-03-22,39.3,39.75,39.3,39.5,1100,6.06026565864802,6.12965801351803,6.06026565864802,6.09110670525691,7133.35065407746,0.0,1.0
2002-03-25,39.0,39.75,38.99,39.37,800,6.01400408873467,6.12965801351803,6.01246203640423,6.07106002496113,5187.89138478361,0.0,1.0
2002-03-26,39.5,39.5,39.05,39.05,600,6.11886364720492,6.11886364720492,6.04915507400892,6.04915507400892,3873.26820247516,0.18,1.0
2002-03-27,39.1,39.5,39.1,39.5,1500,6.05690047103069,6.11886364720492,6.05690047103069,6.11886364720492,9683.1705061879,0.0,1.0
2002-03-28,39.1,39.5,39.1,39.5,700,6.05690047103069,6.11886364720492,6.05690047103069,6.11886364720492,4518.81290288769,0.0,1.0
2002-04-01,40.0,40.0,39.4,40.0,2300,6.1963176174227,6.1963176174227,6.10337285316136,6.1963176174227,14847.5281094881,0.0,1.0
2002-04-02,39.2,39.99,39.01,39.01,300,6.07239126507425,6.19476853801835,6.04295875639149,6.04295875639149,1936.63410123758,0.0,1.0
2002-04-03,39.96,40.25,39.76,39.99,12000,6.19012129980528,6.2350446025316,6.15913971171817,6.19476853801835,77465.3640495032,0.0,1.0
2002-04-04,40.2,40.25,40.0,40.0,1900,6.22729920550982,6.2350446025316,6.1963176174227,6.1963176174227,12265.349307838,0.0,1.0
2002-04-05,40.0,40.34,39.99,40.25,12400,6.1963176174227,6.2489863171708,6.19476853801835,6.2350446025316,80047.5428511534,0.0,1.0
2002-04-08,40.25,40.25,40.25,40.25,200,6.2350446025316,6.2350446025316,6.2350446025316,6.2350446025316,1291.08940082505,0.0,1.0
2002-04-09,40.75,40.75,40.25,40.25,4100,6.31249857274938,6.31249857274938,6.2350446025316,6.2350446025316,26467.3327169136,0.0,1.0
2002-04-10,40.62,41.25,40.52,40.75,6500,6.29236054049276,6.38995254296716,6.2768697464492,6.31249857274938,41960.4055268142,0.0,1.0
2002-04-11,41.84,41.84,41.02,41.2,6300,6.48134822782415,6.48134822782415,6.35432371666698,6.38220714594539,40669.3161259892,0.0,1.0
2002-04-12,43.25,43.25,41.9,41.9,8600,6.6997684238383,6.6997684238383,6.49064270425028,6.49064270425028,55516.8442354773,0.0,1.0
2002-04-15,43.45,43.5,43.0,43.25,11200,6.73075001192541,6.73849540894719,6.66104143872941,6.6997684238383,72301.006446203,0.0,1.0
2002-04-16,42.9,43.7,40.5,43.6,8500,6.64555064468585,6.76947699703431,6.27377158764049,6.75398620299075,54871.2995350648,0.0,1.0
2002-04-17,42.56,43.25,42.56,42.95,8800,6.59288194493776,6.6997684238383,6.59288194493776,6.65329604170763,56807.9336363023,0.0,1.0
2002-04-18,43.0,43.25,43.0,43.25,800,6.66104143872941,6.6997684238383,6.66104143872941,6.6997684238383,5164.35760330021,0.0,1.0
2002-04-19,41.76,43.0,41.76,43.0,3300,6.4689555925893,6.66104143872941,6.4689555925893,6.66104143872941,21302.9751136134,0.0,1.0
2002-04-22,41.3,42.2,41.3,42.2,500,6.39769793998894,6.53711508638095,6.39769793998894,6.53711508638095,3227.72350206263,0.0,1.0
2002-04-23,42.25,42.25,41.3,42.2,1200,6.54486048340273,6.54486048340273,6.39769793998894,6.53711508638095,7746.53640495032,0.0,1.0
2002-04-24,43.0,43.0,41.75,41.75,3000,6.66104143872941,6.66104143872941,6.46740651318495,6.46740651318495,19366.3410123758,0.0,1.0
2002-04-25,43.29,43.29,42.0,43.2,1200,6.70596474145572,6.70596474145572,6.50613349829384,6.69202302681652,7746.53640495032,0.0,1.0
2002-04-26,41.55,43.45,41.11,41.11,1100,6.43642492509783,6.73075001192541,6.36826543130618,6.36826543130618,7100.9917045378,0.0,1.0
2002-04-29,43.25,43.25,41.0,41.05,1600,6.6997684238383,6.6997684238383,6.35122555785827,6.35897095488005,10328.7152066004,0.0,1.0
2002-04-30,43.0,43.35,42.99,43.33,4000,6.66104143872941,6.71525921788186,6.65949235932505,6.71216105907314,25821.7880165011,0.0,1.0
2002-05-01,42.88,43.0,42.88,42.89,1900,6.64245248587714,6.66104143872941,6.64245248587714,6.6440015652815,12265.349307838,0.0,1.0
2002-05-02,42.95,43.0,42.84,43.0,5000,6.65329604170763,6.66104143872941,6.63625616825972,6.66104143872941,32277.2350206263,0.0,1.0
2002-05-03,42.0,42.84,41.64,42.84,9200,6.50613349829384,6.63625616825972,6.45036663973704,6.63625616825972,59390.1124379524,0.0,1.0
2002-05-06,41.54,42.17,41.54,42.17,2900,6.43487584569348,6.53246784816789,6.43487584569348,6.53246784816789,18720.7963119633,0.0,1.0
2002-05-07,41.5,41.6,41.35,41.6,13200,6.42867952807606,6.44417032211961,6.40544333701072,6.44417032211961,85211.9004544535,0.0,1.0
2002-05-08,41.75,43.0,41.34,41.35,39800,6.46740651318495,6.66104143872941,6.40389425760637,6.40544333701072,256926.790764185,0.0,1.0
2002-05-09,42.2,43.0,42.2,43.0,3700,6.53711508638095,6.66104143872941,6.53711508638095,6.66104143872941,23885.1539152635,0.0,1.0
2002-05-10,42.37,42.45,42.2,42.2,14100,6.563449436255,6.57584207148985,6.53711508638095,6.53711508638095,91021.8027581662,0.0,1.0
2002-05-13,42.57,42.65,42.2,42.4,3100,6.59443102434211,6.60682365957696,6.53711508638095,6.56809667446807,20011.8857127883,0.0,1.0
2002-05-14,43.25,43.25,42.2,42.2,3100,6.6997684238383,6.6997684238383,6.53711508638095,6.53711508638095,20011.8857127883,0.0,1.0
2002-05-15,42.35,43.25,42.35,43.24,2700,6.56035127744629,6.6997684238383,6.56035127744629,6.69821934443394,17429.7069111382,0.0,1.0
2002-05-16,42.47,42.99,42.37,42.99,1400,6.57894023029856,6.65949235932505,6.563449436255,6.65949235932505,9037.62580577537,0.0,1.0
2002-05-17,43.0,43.0,42.5,43.0,3600,6.66104143872941,6.66104143872941,6.58358746851162,6.66104143872941,23239.6092148509,0.0,1.0
2002-05-20,42.9,42.9,42.9,42.9,300,6.64555064468585,6.64555064468585,6.64555064468585,6.64555064468585,1936.63410123758,0.0,1.0
2002-05-21,43.6,43.65,42.9,42.9,14200,6.75398620299075,6.76173160001253,6.64555064468585,6.64555064468585,91667.3474585787,0.0,1.0
2002-05-22,43.28,43.6,43.25,43.25,4400,6.70441566205137,6.75398620299075,6.6997684238383,6.6997684238383,28403.9668181512,0.0,1.0
2002-05-23,43.59,43.59,43.25,43.25,1400,6.75243712358639,6.75243712358639,6.6997684238383,6.6997684238383,9037.62580577538,0.0,1.0
2002-05-24,43.41,43.59,43.35,43.35,2700,6.72455369430799,6.75243712358639,6.71525921788186,6.71525921788186,17429.7069111382,0.0,1.0
2002-05-28,43.85,43.85,43.4,43.4,3900,6.79271318809964,6.79271318809964,6.72300461490363,6.72300461490363,25176.2433160885,0.0,1.0
2002-05-29,43.35,43.89,43.35,43.45,5600,6.71525921788186,6.79890950571706,6.71525921788186,6.73075001192541,36150.5032231015,0.0,1.0
2002-05-30,43.75,43.75,43.35,43.35,5900,6.77722239405608,6.77722239405608,6.71525921788186,6.71525921788186,38087.1373243391,0.0,1.0
2002-05-31,43.7,43.9,43.4,43.45,1800,6.76947699703431,6.80045858512142,6.72300461490363,6.73075001192541,11619.8046074255,0.0,1.0
2002-06-03,43.51,43.55,43.4,43.55,2000,6.74004448835155,6.74624080596897,6.72300461490363,6.74624080596897,12910.8940082505,0.0,1.0
2002-06-04,44.0,44.0,43.5,43.5,1900,6.81594937916498,6.81594937916498,6.73849540894719,6.73849540894719,12265.349307838,0.0,1.0
2002-06-05,44.69,44.69,43.5,43.5,11400,6.92283585806552,6.92283585806552,6.73849540894719,6.73849540894719,73592.095847028,0.0,1.0
2002-06-06,43.8,44.04,43.8,43.8,2800,6.78496779107786,6.8221456967824,6.78496779107786,6.78496779107786,18075.2516115507,0.0,1.0
2002-06-07,44.0,44.0,43.72,43.72,1000,6.81594937916498,6.81594937916498,6.77257515584302,6.77257515584302,6455.44700412526,0.0,1.0
2002-06-10,43.75,43.75,43.75,43.75,200,6.77722239405608,6.77722239405608,6.77722239405608,6.77722239405608,1291.08940082505,0.0,1.0
2002-06-11,44.0,44.29,43.8,44.0,4800,6.81594937916498,6.86087268189129,6.78496779107786,6.81594937916498,30986.1456198012,0.0,1.0
2002-06-12,43.9,43.9,43.51,43.51,5300,6.80045858512142,6.80045858512142,6.74004448835155,6.74004448835155,34213.8691218639,0.0,1.0
2002-06-13,43.7,43.75,43.7,43.7,2900,6.76947699703431,6.77722239405608,6.76947699703431,6.76947699703431,18720.7963119633,0.0,1.0
2002-06-14,43.77,43.9,43.5,43.7,2000,6.7803205528648,6.80045858512142,6.73849540894719,6.76947699703431,12910.8940082505,0.0,1.0
2002-06-17,43.89,44.55,43.5,44.3,4800,6.79890950571706,6.90114874640454,6.73849540894719,6.86242176129565,30986.1456198013,0.0,1.0
2002-06-18,43.61,43.99,43.5,43.53,2100,6.7555352823951,6.81440029976062,6.73849540894719,6.74314264716026,13556.4387086631,0.0,1.0
2002-06-19,44.0,44.5,43.5,43.5,39600,6.81594937916498,6.89340334938276,6.73849540894719,6.73849540894719,255635.70136336,0.0,1.0
2002-06-20,44.33,44.48,43.58,44.34,23100,6.86706899950871,6.89030519057405,6.75088804418204,6.86861807891307,149120.825795294,0.0,1.0
2002-06-21,44.15,44.5,43.48,43.5,12800,6.83918557023031,6.89340334938276,6.73539725013848,6.73849540894719,82629.7216528034,0.0,1.0
2002-06-24,44.37,44.37,43.85,44.15,10800,6.87326531712614,6.87326531712614,6.79271318809964,6.83918557023031,69718.8276445528,0.0,1.0
2002-06-25,45.09,45.09,43.9,44.2,36000,6.98479903423975,6.98479903423975,6.80045858512142,6.84693096725209,232396.092148509,0.0,1.0
2002-06-26,45.15,45.15,44.5,44.5,2800,7.02507509875299,7.02507509875299,6.92393891239221,6.92393891239221,17995.5371612242,0.2,1.0
2002-06-27,44.8,45.43,44.14,44.99,21700,6.97061715225103,7.06864145595456,6.86792502456162,7.00018003749495,139465.412999487,0.0,1.0
2002-06-28,46.39,46.4,44.9,44.9,69900,7.2180118235028,7.21956776483142,6.98617656553731,6.98617656553731,449245.731274846,0.0,1.0
2002-07-01,46.52,46.52,45.54,46.2,26500,7.23823906077495,7.23823906077495,7.08575681056946,7.18844893825888,170314.905275872,0.0,1.0
2002-07-02,48.39,48.39,45.9,46.0,24500,7.52920008922829,7.52920008922829,7.14177069840005,7.15733011168633,157460.950160711,0.0,1.0
2002-07-03,49.3,49.43,48.11,48.4,9600,7.67079075013339,7.69101798740555,7.48563373202672,7.53075603055692,61698.9845527686,0.0,1.0
2002-07-05,49.44,50.1,49.27,49.39,8500,7.69257392873417,7.79526605642359,7.66612292614751,7.68479422209104,54629.3092394305,0.0,1.0
2002-07-08,49.39,50.12,48.2,49.5,15500,7.68479422209104,7.79837793908084,7.49963720398437,7.70190957670594,99618.1521424909,0.0,1.0
2002-07-09,49.32,49.5,48.64,48.64,8400,7.67390263279064,7.70190957670594,7.56809862244398,7.56809862244398,53986.6114836725,0.0,1.0
2002-07-10,49.27,49.75,48.4,49.75,14000,7.66612292614751,7.74080810992163,7.53075603055692,7.74080810992163,89977.6858061208,0.0,1.0
2002-07-11,48.81,49.2,48.54,49.08,4200,7.59454962503064,7.65523133684712,7.5525392091577,7.63656004090358,26993.3057418363,0.0,1.0
2002-07-12,49.1,49.25,48.4,49.25,2700,7.63967192356084,7.66301104349025,7.53075603055692,7.66301104349025,17352.8394054662,0.0,1.0
2002-07-15,48.98,48.98,47.75,48.54,9500,7.62100062761731,7.62100062761731,7.42961984419613,7.5525392091577,61056.2867970106,0.0,1.0
2002-07-16,48.18,48.69,47.85,48.0,6700,7.49652532132711,7.57587832908711,7.44517925748241,7.46851837741182,43060.7496357864,0.0,1.0
2002-07-17,48.0,48.0,47.64,47.95,9400,7.46851837741182,7.46851837741182,7.41250448958123,7.46073867076868,60413.5890412525,0.0,1.0
2002-07-18,47.57,48.57,47.54,47.71,6100,7.40161290028084,7.55720703314358,7.39694507629496,7.42339607888162,39204.5631012384,0.0,1.0
2002-07-19,46.0,47.81,46.0,47.51,24300,7.15733011168633,7.4389554921679,7.15733011168633,7.39227725230907,156175.554649195,0.0,1.0
2002-07-22,46.32,46.63,45.95,46.0,4200,7.20712023420241,7.25535441538986,7.14955040504319,7.15733011168633,26993.3057418362,0.0,1.0
2002-07-23,45.1,46.95,45.1,46.91,7900,7.01729539210985,7.30514453790594,7.01729539210985,7.29892077259143,50773.1227048825,0.0,1.0
2002-07-24,43.0,45.0,42.77,45.0,19700,6.69054771309809,7.00173597882358,6.65476106253966,7.00173597882358,126611.457884327,0.0,1.0
2002-07-25,42.99,44.05,42.75,42.81,5900,6.68899177176946,6.85392155260397,6.6516491798824,6.66098482785417,37919.1675897224,0.0,1.0
2002-07-26,43.59,43.59,43.0,43.24,1400,6.78234825148711,6.78234825148711,6.69054771309809,6.72789030498515,8997.76858061208,0.0,1.0
2002-07-29,44.55,44.6,43.51,43.59,7900,6.93171861903534,6.93949832567848,6.76990072085809,6.78234825148711,50773.1227048825,0.0,1.0
2002-07-30,45.0,45.0,44.02,44.33,2100,7.00173597882358,7.00173597882358,6.84925372861809,6.89748790980554,13496.6528709181,0.0,1.0
2002-07-31,46.0,46.0,44.86,45.0,3400,7.15733011168633,7.15733011168633,6.9799528002228,7.00173597882358,21851.7236957722,0.0,1.0
2002-08-01,46.75,46.75,45.1,45.46,8000,7.27402571133339,7.27402571133339,7.01729539210985,7.07330927994044,51415.8204606404,0.0,1.0
2002-08-02,46.87,46.89,46.2,46.72,4700,7.29269700727692,7.29580888993417,7.18844893825888,7.2693578873475,30206.7945206263,0.0,1.0
2002-08-05,46.75,46.88,46.75,46.8,900,7.27402571133339,7.29425294860554,7.27402571133339,7.28180541797652,5784.27980182205,0.0,1.0
2002-08-06,46.81,47.0,46.72,46.9,2600,7.28336135930515,7.31292424454907,7.2693578873475,7.2973648312628,16710.1416497082,0.0,1.0
2002-08-07,47.0,47.0,46.6,46.9,2300,7.31292424454907,7.31292424454907,7.25068659140397,7.2973648312628,14782.0483824341,0.0,1.0
2002-08-08,47.0,47.0,46.4,46.4,2200,7.31292424454907,7.31292424454907,7.21956776483142,7.21956776483142,14139.3506266761,0.0,1.0
2002-08-09,46.4,46.75,46.4,46.75,2300,7.21956776483142,7.27402571133339,7.21956776483142,7.27402571133339,14782.0483824341,0.0,1.0
2002-08-12,46.3,46.3,46.3,46.3,300,7.20400835154515,7.20400835154515,7.20400835154515,7.20400835154515,1928.09326727402,0.0,1.0
2002-08-13,45.53,46.38,45.53,46.2,5100,7.08420086924084,7.21645588217417,7.08420086924084,7.18844893825888,32777.5855436583,0.0,1.0
2002-08-14,46.45,46.45,44.84,45.5,6200,7.22734747147456,7.22734747147456,6.97684091756554,7.07953304525495,39847.2608569964,0.0,1.0
2002-08-15,46.5,46.5,45.84,46.44,1800,7.2351271781177,7.2351271781177,7.13243505042829,7.22579153014593,11568.5596036441,0.0,1.0
2002-08-16,46.48,46.6,45.59,46.1,3200,7.23201529546044,7.25068659140397,7.0935365172126,7.1728895249726,20566.3281842562,0.0,1.0
2002-08-19,46.5,46.69,45.46,46.69,2900,7.2351271781177,7.26469006336162,7.07330927994044,7.26469006336162,18638.2349169822,0.0,1.0
2002-08-20,44.8,45.6,44.76,44.76,10000,6.97061715225103,7.09509245854123,6.96439338693652,6.96439338693652,64269.7755758006,0.0,1.0
2002-08-21,45.59,45.97,44.8,44.8,3500,7.0935365172126,7.15266228770044,6.97061715225103,6.97061715225103,22494.4214515302,0.0,1.0
2002-08-22,45.35,45.35,45.1,45.29,2500,7.05619392532554,7.05619392532554,7.01729539210985,7.04685827735378,16067.4438939502,0.0,1.0
2002-08-23,44.66,45.0,44.66,44.9,3100,6.94883397365025,7.00173597882358,6.94883397365025,6.98617656553731,19923.6304284982,0.0,1.0
2002-08-26,45.64,45.98,44.53,44.65,2500,7.10131622385574,7.15421822902907,6.92860673637809,6.94727803232162,16067.4438939501,0.0,1.0
2002-08-27,44.5,46.0,44.5,46.0,1600,6.92393891239221,7.15733011168633,6.92393891239221,7.15733011168633,10283.1640921281,0.0,1.0
2002-08-28,44.71,45.96,44.57,44.57,1700,6.95661368029338,7.15110634637182,6.9348305016926,6.9348305016926,10925.8618478861,0.0,1.0
2002-08-29,45.69,45.99,44.71,44.71,13900,7.10909593049887,7.1557741703577,6.95661368029338,6.95661368029338,89334.9880503629,0.0,1.0
2002-08-30,45.67,45.67,45.65,45.65,500,7.10598404784162,7.10598404784162,7.10287216518437,7.10287216518437,3213.48877879003,0.0,1.0
2002-09-03,45.13,45.76,44.46,45.72,39200,7.02196321609574,7.11998751979927,6.9177151470777,7.11376375448476,251937.520257138,0.0,1.0
2002-09-04,45.58,45.95,44.43,45.2,13800,7.09198057588397,7.14955040504319,6.91304732309182,7.03285480539613,88692.2902946049,0.0,1.0
2002-09-05,45.11,45.62,44.55,44.55,2700,7.01885133343848,7.09820434119848,6.93171861903534,6.93171861903534,17352.8394054662,0.0,1.0
2002-09-06,45.83,46.75,45.26,45.59,4300,7.13087910909966,7.27402571133339,7.04219045336789,7.0935365172126,27636.0034975943,0.0,1.0
2002-09-09,47.08,47.39,45.6,45.96,14800,7.32537177517809,7.37360595636554,7.09509245854123,7.15110634637182,95119.2678521849,0.0,1.0
2002-09-10,47.61,47.61,46.34,47.39,12600,7.40783666559535,7.40783666559535,7.21023211685966,7.37360595636554,80979.9172255087,0.0,1.0
2002-09-11,47.17,47.62,46.72,47.62,2800,7.33937524713574,7.40939260692397,7.2693578873475,7.40939260692397,17995.5371612242,0.0,1.0
2002-09-12,47.53,47.86,46.96,46.96,2300,7.39538913496633,7.44673519881103,7.30670047923456,7.30670047923456,14782.0483824341,0.0,1.0
2002-09-13,48.0,48.0,47.81,47.89,1900,7.46851837741182,7.46851837741182,7.4389554921679,7.45140302279692,12211.2573594021,0.0,1.0
2002-09-16,48.44,48.44,48.12,48.12,1000,7.53697979587143,7.53697979587143,7.48718967335535,7.48718967335535,6426.97755758006,0.0,1.0
2002-09-17,48.51,49.2,47.87,48.45,3400,7.54787138517182,7.65523133684712,7.44829114013966,7.53853573720006,21851.7236957722,0.0,1.0
2002-09-18,48.81,49.25,48.25,48.25,3700,7.59454962503064,7.66301104349025,7.50741691062751,7.50741691062751,23779.8169630462,0.0,1.0
2002-09-19,48.04,48.85,48.0,48.8,4400,7.47474214272633,7.60077339034515,7.46851837741182,7.59299368370202,28278.7012533523,0.0,1.0
2002-09-20,48.59,49.1,48.52,48.75,14500,7.56031891580084,7.63967192356084,7.54942732650045,7.58521397705888,93191.1745849109,0.0,1.0
2002-09-23,48.25,48.57,48.0,48.15,9800,7.50741691062751,7.55720703314358,7.46851837741182,7.49185749734123,62984.3800642845,0.0,1.0
2002-09-24,49.55,49.94,48.25,48.25,15800,7.70968928334907,7.77037099516555,7.50741691062751,7.50741691062751,101546.245409765,0.0,1.0
2002-09-25,49.93,49.94,49.56,49.85,2200,7.76881505383692,7.77037099516555,7.7112452246777,7.7563675232079,14139.3506266761,0.0,1.0
2002-09-26,49.9,49.99,49.5,49.5,6100,7.79526605642359,7.80932565452134,7.73277895376688,7.73277895376688,39048.0578593172,0.2,1.0
2002-09-27,49.01,49.85,48.95,49.75,7500,7.65623225301242,7.7874551685915,7.64685918761392,7.77183339292732,48009.9072040786,0.0,1.0
2002-09-30,49.22,49.8,48.36,48.36,2400,7.68903798190719,7.77964428075941,7.55469071119528,7.55469071119528,15363.1703053052,0.0,1.0
2002-10-01,49.98,50.0,48.25,48.25,14800,7.80776347695493,7.81088783208776,7.53750675796469,7.53750675796469,94739.5502160484,0.0,1.0
2002-10-02,48.89,49.57,48.78,49.48,4500,7.63748612221541,7.74371419673181,7.62030216898482,7.72965459863405,28805.9443224472,0.0,1.0
2002-10-03,48.65,49.48,48.61,49.48,4400,7.59999386062139,7.72965459863405,7.59374515035572,7.72965459863405,28165.8122263928,0.0,1.0
2002-10-04,48.56,49.09,48.4,49.0,3600,7.58593426252363,7.66872967354376,7.56093942146095,7.65467007544601,23044.7554579577,0.0,1.0
2002-10-07,49.39,49.49,48.43,49.1,5700,7.71559500053629,7.73121677620047,7.56562595416021,7.67029185111018,36487.5294750997,0.0,1.0
2002-10-08,50.38,51.05,49.39,49.39,11700,7.87025057961163,7.9749164765616,7.71559500053629,7.71559500053629,74895.4552383626,0.0,1.0
2002-10-09,50.47,51.45,50.35,50.75,9900,7.88431017770939,8.03740357921831,7.86556404691238,7.92805114956908,63373.0775093837,0.0,1.0
2002-10-10,51.05,51.05,50.13,50.13,3900,7.9749164765616,7.9749164765616,7.83119614045119,7.83119614045119,24965.1517461209,0.0,1.0
2002-10-11,51.74,51.74,50.16,50.16,5500,8.08270672864442,8.08270672864442,7.83588267315044,7.83588267315044,35207.2652829909,0.0,1.0
2002-10-14,51.23,51.75,51.0,51.75,4000,8.00303567275712,8.08426890621083,7.96710558872952,8.08426890621083,25605.2838421752,0.0,1.0
2002-10-15,50.5,51.75,49.85,51.18,12300,7.88899671040864,8.08426890621083,7.7874551685915,7.99522478492503,78736.2478146889,0.0,1.0
2002-10-16,49.22,50.41,49.15,50.09,7400,7.68903798190719,7.87493711231088,7.67810273894227,7.82494743018552,47369.7751080242,0.0,1.0
2002-10-17,48.61,49.17,48.61,49.17,2400,7.59374515035572,7.6812270940751,7.59374515035572,7.6812270940751,15363.1703053051,0.0,1.0
2002-10-18,48.12,49.47,48.1,48.65,6600,7.51719844960126,7.72809242106763,7.51407409446843,7.59999386062139,42248.7183395892,0.0,1.0
2002-10-21,47.86,49.44,47.86,48.03,6000,7.47658183287441,7.72340588836838,7.47658183287441,7.5031388515035,38407.9257632628,0.0,1.0
2002-10-22,47.8,48.71,47.8,48.3,3200,7.4672087674759,7.6093669260199,7.4672087674759,7.54531764579678,20484.2270737402,0.0,1.0
2002-10-23,47.96,48.75,47.35,48.75,5100,7.49220360853858,7.61561563628557,7.39691077698711,7.61561563628557,32646.7368987734,0.0,1.0
2002-10-24,47.25,48.08,47.25,47.66,2600,7.38128900132293,7.51094973933559,7.38128900132293,7.44533828154605,16643.4344974139,0.0,1.0
2002-10-25,47.45,47.84,47.02,47.84,4400,7.41253255265129,7.47345747774157,7.34535891729533,7.47345747774157,28165.8122263928,0.0,1.0
2002-10-28,46.46,47.5,46.46,47.05,4800,7.25787697357595,7.42034344048337,7.25787697357595,7.35004544999458,30726.3406106103,0.0,1.0
2002-10-29,47.71,48.0,47.13,48.0,3900,7.45314916937814,7.49845231880425,7.36254287052592,7.49845231880425,24965.1517461209,0.0,1.0
2002-10-30,47.8,48.0,47.21,47.74,1600,7.4672087674759,7.49845231880425,7.37504029105726,7.45783570207739,10242.1135368701,0.0,1.0
2002-10-31,46.7,47.8,46.7,47.8,1400,7.29536923516997,7.4672087674759,7.29536923516997,7.4672087674759,8961.84934476134,0.0,1.0
2002-11-01,48.7,48.7,47.06,47.06,7700,7.60780474845348,7.60780474845348,7.351607627561,7.351607627561,49290.1713961874,0.0,1.0
2002-11-04,49.46,49.75,48.01,48.64,7700,7.72653024350121,7.77183339292732,7.50001449637067,7.59843168305497,49290.1713961874,0.0,1.0
2002-11-05,49.7,49.95,49.02,49.02,2600,7.76402250509524,7.80307694425567,7.65779443057884,7.65779443057884,16643.4344974139,0.0,1.0
2002-11-06,49.5,50.0,49.42,50.0,19900,7.73277895376688,7.81088783208776,7.72028153323554,7.81088783208776,127386.287114822,0.0,1.0
2002-11-07,49.31,50.0,49.0,50.0,3700,7.70309758000495,7.81088783208776,7.65467007544601,7.81088783208776,23684.8875540121,0.0,1.0
2002-11-08,47.61,49.05,47.12,49.01,9900,7.43752739371397,7.66248096327809,7.36098069295951,7.65623225301242,63373.0775093837,0.0,1.0
2002-11-11,47.25,47.8,47.25,47.75,2100,7.38128900132293,7.4672087674759,7.38128900132293,7.45939787964381,13442.774017142,0.0,1.0
2002-11-12,47.96,48.1,47.45,47.48,13000,7.49220360853858,7.51407409446843,7.41253255265129,7.41721908535054,83217.1724870695,0.0,1.0
2002-11-13,48.48,48.52,48.0,48.02,13800,7.57343684199229,7.57968555225796,7.49845231880425,7.50157667393709,88338.2292555046,0.0,1.0
2002-11-14,49.35,49.45,47.7,48.52,26300,7.70934629027062,7.7249680659348,7.45158699181173,7.57968555225796,168354.741262302,0.0,1.0
2002-11-15,49.5,49.82,49.31,49.35,7800,7.73277895376688,7.78276863589225,7.70309758000495,7.70934629027062,49930.3034922418,0.0,1.0
2002-11-18,49.51,49.6,49.0,49.6,12500,7.7343411313333,7.74840072943106,7.65467007544601,7.74840072943106,80016.5120067977,0.0,1.0
2002-11-19,49.56,50.0,49.08,49.08,11100,7.74215201916539,7.81088783208776,7.66716749597735,7.66716749597735,71054.6626620363,0.0,1.0
2002-11-20,50.5,50.5,49.76,50.0,6600,7.88899671040864,7.88899671040864,7.77339557049374,7.81088783208776,42248.7183395891,0.0,1.0
2002-11-21,50.01,50.75,49.99,50.75,7500,7.81245000965418,7.92805114956908,7.80932565452134,7.92805114956908,48009.9072040786,0.0,1.0
2002-11-22,49.48,50.19,48.75,49.98,10800,7.72965459863405,7.84056920584969,7.61561563628557,7.80776347695493,69134.2663738731,0.0,1.0
2002-11-25,48.88,49.25,48.26,48.6,6700,7.635923944649,7.69372451460645,7.53906893553111,7.5921829727893,42888.8504356435,0.0,1.0
2002-11-26,47.89,49.01,47.47,49.01,9800,7.48126836557366,7.65623225301242,7.41565690778412,7.65623225301242,62732.9454133293,0.0,1.0
2002-11-27,48.89,48.9,47.35,48.69,5800,7.63748612221541,7.63904829978183,7.39691077698711,7.60624257088706,37127.6615711541,0.0,1.0
2002-11-29,47.8,48.27,47.75,48.03,2700,7.4672087674759,7.54063111309753,7.45939787964381,7.5031388515035,17283.5665934683,0.0,1.0
2002-12-02,47.37,48.14,47.37,47.8,2900,7.40003513211995,7.5203228047341,7.40003513211995,7.4672087674759,18563.830785577,0.0,1.0
2002-12-03,47.35,47.9,47.35,47.9,900,7.39691077698711,7.48283054314008,7.39691077698711,7.48283054314008,5761.18886448943,0.0,1.0
2002-12-04,47.45,47.79,47.2,47.32,1400,7.41253255265129,7.46564658990948,7.37347811349085,7.39222424428786,8961.84934476133,0.0,1.0
2002-12-05,47.4,47.59,47.33,47.33,4800,7.4047216648192,7.43440303858113,7.39378642185427,7.39378642185427,30726.3406106103,0.0,1.0
2002-12-06,47.53,47.57,47.36,47.57,10700,7.42502997318263,7.4312786834483,7.39847295455353,7.4312786834483,68494.1342778188,0.0,1.0
2002-12-09,47.23,47.5,47.05,47.36,7600,7.3781646461901,7.42034344048337,7.35004544999458,7.39847295455353,48650.039300133,0.0,1.0
2002-12-10,46.83,47.29,46.83,47.07,2400,7.3156775435334,7.3875377115886,7.3156775435334,7.35316980512742,15363.1703053051,0.0,1.0
2002-12-11,46.75,47.3,46.52,46.8,11000,7.30318012300206,7.38909988915502,7.26725003897445,7.31099101083414,70414.5305659819,0.0,1.0
2002-12-12,47.08,47.15,46.75,46.81,6900,7.35473198269384,7.36566722565876,7.30318012300206,7.31255318840056,44169.1146277523,0.0,1.0
2002-12-13,47.18,47.3,46.41,46.72,12000,7.37035375835801,7.38909988915502,7.25006608574386,7.2984935903028,76815.8515265258,0.0,1.0
2002-12-16,48.0,48.0,47.28,47.29,10300,7.49845231880425,7.49845231880425,7.38597553402219,7.3875377115886,65933.6058936013,0.0,1.0
2002-12-17,48.79,48.79,48.0,48.0,2300,7.62186434655124,7.62186434655124,7.49845231880425,7.49845231880425,14723.0382092508,0.0,1.0
2002-12-18,48.04,48.8,47.54,48.8,1900,7.50470102906992,7.62342652411765,7.42659215074904,7.62342652411765,12162.5098250332,0.0,1.0
2002-12-19,47.12,47.57,46.6,47.19,3400,7.36098069295951,7.4312786834483,7.27974745950579,7.37191593592443,21764.4912658489,0.0,1.0
2002-12-20,47.11,47.95,46.93,46.93,16100,7.35941851539309,7.49064143097216,7.33129931919757,7.33129931919757,103061.267464755,0.0,1.0
2002-12-23,48.05,48.05,47.01,47.01,2600,7.50626320663634,7.50626320663634,7.34379673972891,7.34379673972891,16643.4344974139,0.0,1.0
2002-12-24,47.88,47.88,47.88,47.88,100,7.47970618800724,7.47970618800724,7.47970618800724,7.47970618800724,640.132096054381,0.0,1.0
2002-12-26,48.09,48.25,47.53,47.97,1400,7.51251191690201,7.53750675796469,7.42502997318263,7.493765786105,8961.84934476133,0.0,1.0
2002-12-27,47.95,48.2,47.92,47.92,4600,7.52500933743335,7.56424296275886,7.52030130239429,7.52030130239429,29311.5915355439,0.22,1.0
2002-12-30,47.42,47.79,47.41,47.79,17600,7.44183405174326,7.49989981722502,7.44026470673024,7.49989981722502,112148.698049037,0.0,1.0
2002-12-31,47.0,47.79,47.0,47.79,6600,7.3759215611964,7.49989981722502,7.3759215611964,7.49989981722502,42055.761768389,0.0,1.0
2003-01-02,47.1,47.11,46.66,47.06,3200,7.39161501132661,7.39318435633963,7.3225638307537,7.38533763127452,20390.6723725522,0.0,1.0
2003-01-03,46.1,46.9,45.91,46.9,7300,7.23468051002456,7.3602281110662,7.20486295477716,7.3602281110662,46516.2213498848,0.0,1.0
2003-01-06,45.98,46.34,45.97,46.34,10500,7.21584836986831,7.27234479033705,7.21427902485529,7.27234479033705,66906.8937224371,0.0,1.0
2003-01-07,44.69,46.05,44.39,46.04,13000,7.01340286318866,7.22683378495945,6.96632251279805,7.22526443994643,82837.1065134936,0.0,1.0
2003-01-08,45.0,45.0,44.1,44.35,4600,7.0620525585923,7.0620525585923,6.92081150742045,6.96004513274597,29311.5915355439,0.0,1.0
2003-01-09,44.7,45.0,44.52,45.0,600,7.01497220820168,7.0620525585923,6.98672399796731,7.0620525585923,3823.25106985355,0.0,1.0
2003-01-10,45.34,45.97,45.34,45.8,2100,7.115410289035,7.21427902485529,7.115410289035,7.18760015963394,13381.3787444874,0.0,1.0
2003-01-13,44.97,45.51,44.81,45.5,2200,7.05734452355324,7.14208915425634,7.03223500334491,7.14051980924332,14018.5872561297,0.0,1.0
2003-01-14,44.7,46.0,44.7,46.0,5000,7.01497220820168,7.21898705989435,7.01497220820168,7.21898705989435,31860.4255821129,0.0,1.0
2003-01-15,45.05,45.25,44.25,44.69,13100,7.0698992836574,7.10128618391781,6.94435168261576,7.01340286318866,83474.3150251358,0.0,1.0
2003-01-16,45.15,45.25,44.78,45.25,3900,7.08559273378761,7.10128618391781,7.02752696830585,7.10128618391781,24851.1319540481,0.0,1.0
2003-01-17,44.76,45.25,44.37,45.24,4900,7.02438827827981,7.10128618391781,6.96318382277201,7.09971683890479,31223.2170704706,0.0,1.0
2003-01-21,44.89,45.02,44.63,45.0,7000,7.04478976344907,7.06519124861834,7.00398679311054,7.0620525585923,44604.5958149581,0.0,1.0
2003-01-22,44.94,45.0,44.63,44.89,7600,7.05263648851418,7.0620525585923,7.00398679311054,7.04478976344907,48427.8468848116,0.0,1.0
2003-01-23,44.7,45.02,44.7,44.81,1200,7.01497220820168,7.06519124861834,7.01497220820168,7.03223500334491,7646.5021397071,0.0,1.0
2003-01-24,43.5,44.51,43.5,44.51,5500,6.82665080663922,6.98515465295429,6.82665080663922,6.98515465295429,35046.4681403242,0.0,1.0
2003-01-27,43.4,44.26,43.4,43.5,11400,6.81095735650902,6.94592102762878,6.81095735650902,6.82665080663922,72641.7703272174,0.0,1.0
2003-01-28,43.79,44.21,43.41,43.8,2900,6.87216181201682,6.93807430256368,6.81252670152204,6.87373115702984,18479.0468376255,0.0,1.0
2003-01-29,43.79,44.21,43.41,43.8,4100,6.87216181201682,6.93807430256368,6.81252670152204,6.87373115702984,26125.5489773326,0.0,1.0
2003-01-30,43.65,44.1,43.65,44.1,5000,6.85019098183453,6.92081150742045,6.85019098183453,6.92081150742045,31860.4255821129,0.0,1.0
2003-01-31,45.19,45.19,43.6,43.66,647500,7.09187011383969,7.09187011383969,6.84234425676943,6.85176032684755,4125925.11288362,0.0,1.0
2003-02-03,44.73,45.09,44.55,45.08,10700,7.01968024324074,7.07617666370948,6.99143203300638,7.07460731869646,68181.3107457217,0.0,1.0
2003-02-04,44.14,44.75,44.14,44.75,24100,6.92708888747253,7.02281893326679,6.92708888747253,7.02281893326679,153567.251305784,0.0,1.0
2003-02-05,43.7,44.33,43.7,44.15,2400,6.85803770689963,6.95690644271992,6.85803770689963,6.92865823248555,15293.0042794142,0.0,1.0
2003-02-06,43.05,43.9,42.85,43.9,9500,6.7560302810533,6.88942460716004,6.72464338079289,6.88942460716004,60534.8086060145,0.0,1.0
2003-02-07,42.85,43.0,42.81,42.96,20700,6.72464338079289,6.7481835559882,6.71836600074081,6.74190617593611,131902.161909947,0.0,1.0
2003-02-10,42.96,42.97,42.85,42.85,4200,6.74190617593611,6.74347552094913,6.72464338079289,6.72464338079289,26762.7574889749,0.0,1.0
2003-02-11,42.92,43.07,42.92,42.92,13700,6.73562879588403,6.75916897107934,6.73562879588403,6.73562879588403,87297.5660949894,0.0,1.0
2003-02-12,42.92,43.28,42.92,43.28,19000,6.73562879588403,6.79212521635277,6.73562879588403,6.79212521635277,121069.617212029,0.0,1.0
2003-02-13,43.04,43.04,42.92,42.92,600,6.75446093604028,6.75446093604028,6.73562879588403,6.73562879588403,3823.25106985355,0.0,1.0
2003-02-14,43.67,43.69,43.32,43.41,1900,6.85332967186057,6.85646836188661,6.79840259640485,6.81252670152204,12106.9617212029,0.0,1.0
2003-02-18,44.14,44.14,43.67,43.88,1600,6.92708888747253,6.92708888747253,6.85332967186057,6.886285917134,10195.3361862761,0.0,1.0
2003-02-19,43.88,44.0,43.88,44.0,1100,6.886285917134,6.90511805729025,6.886285917134,6.90511805729025,7009.29362806484,0.0,1.0
2003-02-20,43.84,43.88,43.84,43.88,600,6.88000853708192,6.886285917134,6.88000853708192,6.886285917134,3823.25106985355,0.0,1.0
2003-02-21,44.13,44.13,43.84,43.95,800,6.92551954245951,6.92551954245951,6.88000853708192,6.89727133222515,5097.66809313807,0.0,1.0
2003-02-24,43.54,43.83,43.54,43.8,600,6.8329281866913,6.8784391920689,6.8329281866913,6.87373115702984,3823.25106985355,0.0,1.0
2003-02-25,44.71,44.71,43.52,43.72,4600,7.0165415532147,7.0165415532147,6.82978949666526,6.86117639692567,29311.5915355439,0.0,1.0
2003-02-26,44.51,45.13,44.51,44.72,8400,6.98515465295429,7.08245404376157,6.98515465295429,7.01811089822772,53525.5149779497,0.0,1.0
2003-02-27,44.46,44.58,44.12,44.58,1300,6.97730792788919,6.99614006804544,6.92395019744649,6.99614006804544,8283.71065134936,0.0,1.0
2003-02-28,44.32,44.47,44.32,44.32,1300,6.9553370977069,6.97887727290221,6.9553370977069,6.9553370977069,8283.71065134936,0.0,1.0
2003-03-03,43.77,44.88,43.75,44.48,1500,6.86902312199078,7.04322041843605,6.86588443196473,6.98044661791523,9558.12767463387,0.0,1.0
2003-03-04,43.13,43.78,43.13,43.59,4500,6.76858504115746,6.8705924670038,6.76858504115746,6.84077491175641,28674.3830239016,0.0,1.0
2003-03-05,43.31,43.31,42.92,43.15,3600,6.79683325139183,6.79683325139183,6.73562879588403,6.7717237311835,22939.5064191213,0.0,1.0
2003-03-06,42.92,43.63,42.92,43.12,7000,6.73562879588403,6.84705229180849,6.73562879588403,6.76701569614444,44604.5958149581,0.0,1.0
2003-03-07,44.01,44.01,43.13,43.25,9500,6.90668740230327,6.90668740230327,6.76858504115746,6.78741718131371,60534.8086060145,0.0,1.0
2003-03-10,43.35,43.35,42.92,42.92,2000,6.80311063144391,6.80311063144391,6.73562879588403,6.73562879588403,12744.1702328452,0.0,1.0
2003-03-11,43.09,43.66,43.08,43.3,600,6.76230766110538,6.85176032684755,6.76073831609236,6.79526390637881,3823.25106985355,0.0,1.0
2003-03-12,44.0,44.0,43.05,43.05,3800,6.90511805729025,6.90511805729025,6.7560302810533,6.7560302810533,24213.9234424058,0.0,1.0
2003-03-13,43.96,44.42,43.16,44.0,4300,6.89884067723817,6.97103054783711,6.77329307619652,6.90511805729025,27399.9660006171,0.0,1.0
2003-03-14,44.1,44.64,44.1,44.52,2200,6.92081150742045,7.00555613812356,6.92081150742045,6.98672399796731,14018.5872561297,0.0,1.0
2003-03-17,44.25,44.6,44.11,44.11,3200,6.94435168261576,6.99927875807148,6.92238085243347,6.92238085243347,20390.6723725523,0.0,1.0
2003-03-18,44.28,44.41,44.1,44.19,3400,6.94905971765482,6.96946120282409,6.92081150742045,6.93493561253764,21665.0893958368,0.0,1.0
2003-03-19,44.25,44.32,44.09,44.24,1700,6.94435168261576,6.9553370977069,6.91924216240743,6.94278233760274,10832.5446979184,0.0,1.0
2003-03-20,44.25,44.25,43.85,43.85,2200,6.94435168261576,6.94435168261576,6.88157788209494,6.88157788209494,14018.5872561297,0.0,1.0
2003-03-21,44.13,44.16,43.65,44.0,8400,6.92551954245951,6.93022757749858,6.85019098183453,6.90511805729025,53525.5149779497,0.0,1.0
2003-03-24,44.01,44.17,43.62,43.62,1100,6.90668740230327,6.9317969225116,6.84548294679547,6.84548294679547,7009.29362806484,0.0,1.0
2003-03-25,43.11,44.25,43.11,44.0,8800,6.76544635113142,6.94435168261576,6.76544635113142,6.90511805729025,56074.3490245187,0.0,1.0
2003-03-26,43.96,44.13,43.8,43.81,6400,6.89884067723817,6.92551954245951,6.87373115702984,6.87530050204286,40781.3447451045,0.0,1.0
2003-03-27,44.0,44.0,43.62,43.62,4900,6.9396436475767,6.9396436475767,6.87971036152944,6.87971036152944,31067.8776820603,0.22,1.0
2003-03-28,43.97,44.0,43.72,44.0,1400,6.93491207236244,6.9396436475767,6.8954822789103,6.9396436475767,8876.53648058867,0.0,1.0
2003-03-31,44.11,44.25,43.8,44.08,8100,6.95699275669564,6.97907344102884,6.90809981281499,6.95226118148138,51357.1039234059,0.0,1.0
2003-04-01,44.25,44.25,43.97,43.97,1300,6.97907344102884,6.97907344102884,6.93491207236244,6.93491207236244,8242.49816054662,0.0,1.0
2003-04-02,44.94,44.94,44.0,44.25,17100,7.08789967095675,7.08789967095675,6.9396436475767,6.97907344102884,108420.55272719,0.0,1.0
2003-04-03,45.0,45.04,44.75,44.89,6800,7.09736282138526,7.1036715883376,7.05793302793312,7.08001371226632,43114.6057628593,0.0,1.0
2003-04-04,44.89,45.0,44.76,45.0,1100,7.08001371226632,7.09736282138526,7.0595102196712,7.09736282138526,6974.42152046253,0.0,1.0
2003-04-07,44.741,44.97,44.741,44.89,2200,7.05651355536884,7.092631246171,7.05651355536884,7.08001371226632,13948.8430409251,0.0,1.0
2003-04-08,44.92,44.92,44.84,44.84,1000,7.08474528748057,7.08474528748057,7.07212775357589,7.07212775357589,6340.38320042049,0.0,1.0
2003-04-09,44.98,44.98,44.76,44.98,600,7.09420843790909,7.09420843790909,7.0595102196712,7.09420843790909,3804.22992025229,0.0,1.0
2003-04-10,44.9,45.069,44.9,44.98,3300,7.0815909040044,7.10824544437805,7.0815909040044,7.09420843790909,20923.2645613876,0.0,1.0
2003-04-11,44.15,44.75,43.9,44.75,10100,6.96330152364798,7.05793302793312,6.92387173019584,7.05793302793312,64037.8703242469,0.0,1.0
2003-04-14,45.63,45.92,44.38,44.38,72100,7.19672590088465,7.24246446128914,6.99957693362395,6.99957693362395,457141.628750317,0.0,1.0
2003-04-15,45.51,45.7,44.87,44.87,1100,7.17779960002763,7.20776624305125,7.07685932879015,7.07685932879015,6974.42152046252,0.0,1.0
2003-04-16,46.13,46.13,45.621,45.75,10600,7.27558548778893,7.27558548778893,7.19530642832038,7.21565220174168,67208.0619244571,0.0,1.0
2003-04-17,47.15,47.19,46.19,46.19,7200,7.43645904507367,7.44276781202601,7.28504863821745,7.28504863821745,45650.7590430274,0.0,1.0
2003-04-21,46.5,47.29,46.281,47.25,3400,7.3339415820981,7.45853972940686,7.29940108303403,7.45223096245452,21557.3028814296,0.0,1.0
2003-04-22,47.1,47.21,46.5,46.5,8000,7.42857308638324,7.44592219550218,7.3339415820981,7.3339415820981,50723.0656033638,0.0,1.0
2003-04-23,47.2,47.22,47.01,47.22,12900,7.4443450037641,7.44749938724027,7.41437836074047,7.44749938724027,81790.9432854241,0.0,1.0
2003-04-24,47.95,47.95,47.0,47.2,10300,7.56263438412052,7.56263438412052,7.41280116900238,7.4443450037641,65305.9469643309,0.0,1.0
2003-04-25,47.98,47.98,46.89,46.96,8700,7.56736595933477,7.56736595933477,7.39545205988344,7.40649240205004,55161.3338436582,0.0,1.0
2003-04-28,49.07,50.0,48.0,48.0,13000,7.7392798587861,7.88595869042807,7.57052034281094,7.57052034281094,82424.9816054663,0.0,1.0
2003-04-29,49.01,50.45,48.93,49.7,7100,7.72981670835759,7.95693231864192,7.71719917445291,7.8386429382855,45016.7207229854,0.0,1.0
2003-04-30,49.83,50.74,48.01,49.261,11500,7.85914643088061,8.0026708790464,7.57209753454903,7.76940422098354,72914.4068048355,0.0,1.0
2003-05-01,50.0,51.05,49.5,49.95,29000,7.88595869042807,8.05156382292705,7.80709910352379,7.87807273173764,183871.112812194,0.0,1.0
2003-05-02,50.0,50.3,50.0,50.1,3600,7.88595869042807,7.93327444257063,7.88595869042807,7.90173060780892,22825.3795215137,0.0,1.0
2003-05-05,50.0,50.35,50.0,50.259,16000,7.88595869042807,7.94116040126106,7.88595869042807,7.92680795644448,101446.131206728,0.0,1.0
2003-05-06,50.71,50.71,50.011,50.299,6700,7.99793930383214,7.99793930383214,7.88769360133996,7.93311672339683,42480.5674428172,0.0,1.0
2003-05-07,50.519,50.99,50.0,50.0,15800,7.96781494163471,8.04210067249854,7.88595869042807,7.88595869042807,100178.054566644,0.0,1.0
2003-05-08,50.92,50.92,50.89,50.89,400,8.03106033033194,8.03106033033194,8.02632875511769,8.02632875511769,2536.15328016819,0.0,1.0
2003-05-09,51.64,51.64,50.22,50.95,2300,8.14461813547411,8.14461813547411,7.92065690866595,8.0357919055462,14582.8813609671,0.0,1.0
2003-05-12,52.14,52.25,51.74,51.74,4800,8.22347772237839,8.24082683149733,8.16039005285496,8.16039005285496,30433.8393620183,0.0,1.0
2003-05-13,53.75,53.75,52.29,52.35,26000,8.47740559221017,8.47740559221017,8.24713559844967,8.25659874887818,164849.963210933,0.0,1.0
2003-05-14,52.2,53.001,52.0,52.63,6500,8.2329408728069,8.35927393102756,8.20139703804519,8.30076011754458,41212.4908027331,0.0,1.0
2003-05-15,53.75,54.45,52.6,52.6,14500,8.47740559221017,8.58780901387616,8.29602854233033,8.29602854233033,91935.556406097,0.0,1.0
2003-05-16,54.56,54.56,53.77,54.5,7900,8.60515812299511,8.60515812299511,8.48055997568634,8.59569497256659,50089.0272833218,0.0,1.0
2003-05-19,54.35,54.56,54.03,54.56,900,8.57203709649531,8.60515812299511,8.52156696087657,8.60515812299511,5706.34488037843,0.0,1.0
2003-05-20,54.95,54.95,53.851,54.1,8000,8.66666860078045,8.66666860078045,8.49333522876483,8.53260730304317,50723.0656033638,0.0,1.0
2003-05-21,54.0,54.55,54.0,54.55,3200,8.51683538566231,8.60358093125702,8.51683538566231,8.60358093125702,20289.2262413455,0.0,1.0
2003-05-22,54.02,54.75,54.02,54.35,9000,8.51998976913848,8.63512476601873,8.51998976913848,8.57203709649531,57063.4488037843,0.0,1.0
2003-05-23,54.34,54.34,54.0,54.0,13000,8.57045990475722,8.57045990475722,8.51683538566231,8.51683538566231,82424.9816054663,0.0,1.0
2003-05-27,54.33,54.33,53.59,53.591,3600,8.56888271301914,8.56888271301914,8.4521705244008,8.45232824357461,22825.3795215137,0.0,1.0
2003-05-28,54.7,54.7,54.21,54.33,6600,8.6272388073283,8.6272388073283,8.54995641216211,8.56888271301914,41846.5291227752,0.0,1.0
2003-05-29,53.85,54.64,53.5,54.0,7900,8.49317750959103,8.61777565689979,8.43797579875803,8.51683538566231,50089.0272833218,0.0,1.0
2003-05-30,54.62,55.74,54.37,54.45,6700,8.61462127342362,8.79126674808921,8.57519147997148,8.58780901387616,42480.5674428172,0.0,1.0
2003-06-02,54.5,56.73,54.0,54.0,9500,8.59569497256659,8.94740873015968,8.51683538566231,8.51683538566231,60233.6404039946,0.0,1.0
2003-06-03,55.5,55.5,53.5,54.05,16000,8.75341414637515,8.75341414637515,8.43797579875803,8.52472134435274,101446.131206728,0.0,1.0
2003-06-04,54.261,56.25,53.5,56.0,8800,8.55800009002635,8.87170352673157,8.43797579875803,8.83227373327943,55795.3721637002,0.0,1.0
2003-06-05,55.78,55.78,53.55,53.59,3100,8.79757551504155,8.79757551504155,8.44586175744846,8.4521705244008,19655.1879213035,0.0,1.0
2003-06-06,53.51,55.98,53.5,53.97,4700,8.43955299049612,8.82911934980326,8.43797579875803,8.51210381044805,29799.8010419762,0.0,1.0
2003-06-09,53.02,53.61,52.98,53.5,11800,8.36227059532992,8.45532490787697,8.35596182837758,8.43797579875803,74816.5217649617,0.0,1.0
2003-06-10,54.06,54.06,53.25,53.25,2400,8.52629853609083,8.52629853609083,8.39854600530589,8.39854600530589,15216.9196810091,0.0,1.0
2003-06-11,54.09,54.14,52.97,53.0,2100,8.53103011130508,8.53891606999551,8.35438463663949,8.35911621185375,13314.804720883,0.0,1.0
2003-06-12,53.54,53.54,52.54,52.54,13600,8.44428456571037,8.44428456571037,8.28656539190181,8.28656539190181,86229.2115257186,0.0,1.0
2003-06-13,53.35,54.17,53.0,54.17,19800,8.41431792268675,8.54364764520977,8.35911621185375,8.54364764520977,125539.587368325,0.0,1.0
2003-06-16,53.15,53.96,52.67,53.0,14600,8.38277408792503,8.51052661870997,8.30706888449692,8.35911621185375,92569.5947261391,0.0,1.0
2003-06-17,52.84,53.36,52.75,52.8,5400,8.33388114404438,8.41589511442483,8.31968641840161,8.32757237709204,34238.0692822706,0.0,1.0
2003-06-18,53.27,53.27,52.81,52.81,1200,8.40170038878206,8.40170038878206,8.32914956883012,8.32914956883012,7608.45984050458,0.0,1.0
2003-06-19,53.01,53.25,52.18,53.25,5600,8.36069340359183,8.39854600530589,8.22978648933073,8.39854600530589,35506.1459223547,0.0,1.0
2003-06-20,51.521,52.93,51.521,52.93,1200,8.12584955379089,8.34807586968715,8.12584955379089,8.34807586968715,7608.45984050458,0.0,1.0
2003-06-23,51.0,52.9,51.0,51.52,4300,8.04367786423663,8.34334429447289,8.04367786423663,8.12569183461708,27263.6477618081,0.0,1.0
2003-06-24,51.479,52.68,50.75,50.75,2000,8.11922534849093,8.30864607623501,8.00424807078449,8.00424807078449,12680.766400841,0.0,1.0
2003-06-25,50.83,52.28,50.67,51.66,11400,8.01686560468917,8.24555840671159,7.9916305368798,8.14777251895028,72280.3684847935,0.0,1.0
2003-06-26,51.15,52.0,50.02,50.53,5400,8.1020339585458,8.23667186401528,7.92304474303931,8.003827486321,34091.4394352373,0.22,1.0
2003-06-27,51.6,52.04,50.01,51.991,4800,8.1733128496767,8.24300776544913,7.92146076768084,8.23524628619266,30303.5017202109,0.0,1.0
2003-06-30,51.86,52.04,50.06,52.04,23800,8.21449620899677,8.24300776544913,7.92938064447317,8.24300776544913,150254.862696046,0.0,1.0
2003-07-01,52.99,53.0,51.34,51.841,7900,8.39348542450326,8.39506939986172,8.13212949035662,8.21148665581569,49874.5132478472,0.0,1.0
2003-07-02,53.1,53.13,52.65,52.79,3100,8.41090915344637,8.41566107952176,8.33963026231547,8.36180591733397,19571.0115276362,0.0,1.0
2003-07-03,52.99,53.1,52.5,53.1,13400,8.39348542450326,8.41090915344637,8.3158706319385,8.41090915344637,84597.2756355889,0.0,1.0
2003-07-07,53.25,53.3,52.96,53.25,8100,8.43466878382334,8.44258866061566,8.38873349842787,8.43466878382334,51137.1591528559,0.0,1.0
2003-07-08,55.5,55.75,53.24,53.25,22600,8.79106323947784,8.83066262343945,8.43308480846487,8.43466878382334,142678.987265993,0.0,1.0
2003-07-09,54.99,55.0,53.25,55.0,8100,8.71028049619616,8.71186447155462,8.43466878382334,8.71186447155462,51137.1591528559,0.0,1.0
2003-07-10,55.74,56.88,54.9,54.99,20600,8.82907864808099,9.00965183894594,8.69602471796997,8.71028049619616,130052.528215905,0.0,1.0
2003-07-11,56.15,56.15,54.75,55.99,2700,8.89402163777803,8.89402163777803,8.67226508759301,8.8686780320426,17045.7197176187,0.0,1.0
2003-07-14,56.989,57.0,56.15,56.3,4800,9.0269171703532,9.02865954324751,8.89402163777803,8.917781268155,30303.501720211,0.0,1.0
2003-07-15,56.99,57.0,55.65,57.0,1800,9.02707556788905,9.02865954324751,8.81482286985481,9.02865954324751,11363.8131450791,0.0,1.0
2003-07-16,57.18,57.2,56.5,56.8,3000,9.05717109969988,9.0603390504168,8.94946077532429,8.99698003607822,18939.6885751318,0.0,1.0
2003-07-17,57.2,57.39,55.71,57.2,1500,9.0603390504168,9.09043458222763,8.8243267220056,9.0603390504168,9469.84428756592,0.0,1.0
2003-07-18,56.0,57.2,55.11,57.2,5500,8.87026200740107,9.0603390504168,8.72928820049773,9.0603390504168,34722.7623877417,0.0,1.0
2003-07-21,53.1,55.3,53.1,55.3,4500,8.41090915344637,8.75938373230855,8.41090915344637,8.75938373230855,28409.5328626978,0.0,1.0
2003-07-22,53.3,53.75,53.11,53.11,3600,8.44258866061566,8.51386755174656,8.41249312880483,8.41249312880483,22727.6262901582,0.0,1.0
2003-07-23,53.3,53.6,53.1,53.27,2400,8.44258866061566,8.49010792136959,8.41090915344637,8.43783673454026,15151.7508601055,0.0,1.0
2003-07-24,53.96,54.49,53.57,53.8,1900,8.54713103427431,8.63108172827293,8.4853559952942,8.52178742853888,11995.1360975835,0.0,1.0
2003-07-25,53.1,54.5,53.1,53.1,1600,8.41090915344637,8.63266570363139,8.41090915344637,8.41090915344637,10101.1672400703,0.0,1.0
2003-07-28,53.0,54.44,53.0,54.44,4300,8.39506939986172,8.62316185148061,8.39506939986172,8.62316185148061,27146.886957689,0.0,1.0
2003-07-29,53.24,54.0,52.54,54.0,10700,8.43308480846487,8.55346693570817,8.32220653337236,8.55346693570817,67551.5559179703,0.0,1.0
2003-07-30,53.24,53.99,52.51,53.255,2500,8.43308480846487,8.55188296034971,8.31745460729696,8.43546077150257,15783.0738126099,0.0,1.0
2003-07-31,52.81,54.68,52.55,53.65,4300,8.3649738680509,8.66117726008376,8.32379050873082,8.49802779816191,27146.886957689,0.0,1.0
2003-08-01,53.8,54.03,52.561,52.67,17200,8.52178742853888,8.55821886178357,8.32553288162513,8.3427982130324,108587.547830756,0.0,1.0
2003-08-04,55.0,55.45,52.56,52.83,9400,8.71186447155462,8.78314336268552,8.32537448408929,8.36814181876783,59344.3575354131,0.0,1.0
2003-08-05,52.75,55.57,52.75,55.57,3900,8.35547001590011,8.80215106698709,8.35547001590011,8.80215106698709,24621.5951476714,0.0,1.0
2003-08-06,52.75,53.98,52.75,53.24,1800,8.35547001590011,8.55029898499124,8.35547001590011,8.43308480846487,11363.8131450791,0.0,1.0
2003-08-07,52.75,53.49,52.75,52.75,5300,8.35547001590011,8.47268419242648,8.35547001590011,8.35547001590011,33460.1164827329,0.0,1.0
2003-08-08,52.75,53.5,52.75,52.75,3500,8.35547001590011,8.47426816778495,8.35547001590011,8.35547001590011,22096.3033376538,0.0,1.0
2003-08-11,53.49,53.49,52.75,52.75,2300,8.47268419242648,8.47268419242648,8.35547001590011,8.35547001590011,14520.4279076011,0.0,1.0
2003-08-12,53.0,53.25,52.75,52.76,6400,8.39506939986172,8.43466878382334,8.35547001590011,8.35705399125858,40404.6689602813,0.0,1.0
2003-08-13,53.14,53.25,52.76,53.125,2200,8.41724505488023,8.43466878382334,8.35705399125858,8.41486909184253,13889.1049550967,0.0,1.0
2003-08-14,53.25,53.25,52.751,53.0,10400,8.43466878382334,8.43466878382334,8.35562841343596,8.39506939986172,65657.587060457,0.0,1.0
2003-08-15,53.25,54.09,53.0,53.25,8300,8.43466878382334,8.56772271393435,8.39506939986172,8.43466878382334,52399.8050578647,0.0,1.0
2003-08-18,53.25,54.09,53.061,53.66,13400,8.43466878382334,8.56772271393435,8.40473164954836,8.49961177352038,84597.2756355888,0.0,1.0
2003-08-19,53.32,54.5,53.04,54.1,9800,8.44575661133259,8.63266570363139,8.40140530129558,8.56930668929282,61869.6493454307,0.0,1.0
2003-08-20,53.15,53.15,52.91,53.04,10900,8.41882903023869,8.41882903023869,8.38081362163554,8.40140530129558,68814.201822979,0.0,1.0
2003-08-21,52.95,53.28,52.93,53.28,5700,8.3871495230694,8.43942070989873,8.38398157235247,8.43942070989873,35985.4082927505,0.0,1.0
2003-08-22,52.75,54.37,52.75,52.75,7700,8.35547001590011,8.61207402397136,8.35547001590011,8.35547001590011,48611.8673428384,0.0,1.0
2003-08-25,52.77,53.25,52.76,52.76,1900,8.35863796661704,8.43466878382334,8.35705399125858,8.35705399125858,11995.1360975835,0.0,1.0
2003-08-26,54.01,54.01,52.75,53.07,1600,8.55505091106664,8.55505091106664,8.35547001590011,8.40615722737098,10101.1672400703,0.0,1.0
2003-08-27,53.16,53.5,52.89,53.5,7300,8.42041300559715,8.47426816778495,8.37764567091861,8.47426816778495,46086.5755328208,0.0,1.0
2003-08-28,52.82,53.18,52.82,52.93,800,8.36655784340936,8.42358095631408,8.36655784340936,8.38398157235247,5050.58362003516,0.0,1.0
2003-08-29,52.79,53.15,52.79,53.15,12700,8.36180591733397,8.41882903023869,8.36180591733397,8.41882903023869,80178.0149680581,0.0,1.0
2003-09-02,53.0,53.5,52.75,52.77,3700,8.39506939986172,8.47426816778495,8.35547001590011,8.35863796661704,23358.9492426626,0.0,1.0
2003-09-03,54.3,54.6,52.79,53.13,8500,8.6009861964621,8.64850545721604,8.36180591733397,8.41566107952176,53662.4509628736,0.0,1.0
2003-09-04,54.34,54.52,53.99,54.52,2000,8.60732209789596,8.63583365434832,8.55188296034971,8.63583365434832,12626.4590500879,0.0,1.0
2003-09-05,53.36,54.75,53.36,54.75,1600,8.45209251276644,8.67226508759301,8.45209251276644,8.67226508759301,10101.1672400703,0.0,1.0
2003-09-08,53.0,54.44,53.0,54.3,1200,8.39506939986172,8.62316185148061,8.39506939986172,8.6009861964621,7575.87543005274,0.0,1.0
2003-09-09,53.56,53.56,53.56,53.56,1600,8.48377201993573,8.48377201993573,8.48377201993573,8.48377201993573,10101.1672400703,0.0,1.0
2003-09-10,53.27,53.53,52.92,53.53,9400,8.43783673454026,8.47902009386034,8.38239759699401,8.47902009386034,59344.3575354131,0.0,1.0
2003-09-11,53.01,54.25,53.01,53.5,1800,8.39665337522019,8.59306631966978,8.39665337522019,8.47426816778495,11363.8131450791,0.0,1.0
2003-09-12,53.22,53.5,52.85,52.88,1000,8.42991685774794,8.47426816778495,8.37130976948476,8.37606169556015,6313.22952504395,0.0,1.0
2003-09-15,52.75,53.52,52.75,52.95,900,8.35547001590011,8.47743611850188,8.35547001590011,8.3871495230694,5681.90657253955,0.0,1.0
2003-09-16,53.99,54.0,52.79,53.48,2100,8.55188296034971,8.55346693570817,8.36180591733397,8.47110021706802,13257.7820025923,0.0,1.0
2003-09-17,52.95,54.0,52.92,52.92,3800,8.3871495230694,8.55346693570817,8.38239759699401,8.38239759699401,23990.272195167,0.0,1.0
2003-09-18,53.15,53.7,52.75,53.52,2100,8.41882903023869,8.50594767495424,8.35547001590011,8.47743611850188,13257.7820025923,0.0,1.0
2003-09-19,52.96,53.39,52.75,53.1975,4100,8.38873349842787,8.45684443884184,8.35547001590011,8.4263529131914,25884.2410526802,0.0,1.0
2003-09-22,53.07,53.72,52.75,52.76,31300,8.40615722737098,8.50911562567117,8.35547001590011,8.35705399125858,197604.084133875,0.0,1.0
2003-09-23,53.18,54.0,52.75,52.77,10200,8.42358095631408,8.55346693570817,8.35547001590011,8.35863796661704,64394.9411554483,0.0,1.0
2003-09-24,53.0,53.05,53.0,53.0,1100,8.39506939986172,8.40298927665405,8.39506939986172,8.39506939986172,6944.55247754834,0.0,1.0
2003-09-25,53.0,53.99,53.0,53.0,1900,8.39506939986172,8.55188296034971,8.39506939986172,8.39506939986172,11995.1360975835,0.0,1.0
2003-09-26,52.91,53.89,52.5,52.51,5200,8.42041300559715,8.57637605124987,8.35516315996694,8.35675461961645,32674.4068036944,0.25,1.0
2003-09-29,54.0,54.0,52.5,52.94,2000,8.59388210739456,8.59388210739456,8.35516315996694,8.42518738454571,12567.0795398824,0.0,1.0
2003-09-30,53.0,53.47,52.8,52.8,5500,8.43473614244281,8.50953474597014,8.40290694945246,8.40290694945246,34559.4687346767,0.0,1.0
2003-10-01,55.49,55.49,54.45,54.45,2200,8.83100959517267,8.83100959517267,8.66549779162285,8.66549779162285,13823.7874938707,0.0,1.0
2003-10-02,55.74,55.74,54.59,55.04,2900,8.87079608641061,8.87079608641061,8.6877782267161,8.75939391094438,18222.2653328295,0.0,1.0
2003-10-03,55.5,56.15,55.17,55.43,4700,8.83260105482219,8.93604593204083,8.78008288638811,8.82146083727557,29532.6369187237,0.0,1.0
2003-10-06,56.15,56.15,54.44,54.44,1600,8.93604593204083,8.93604593204083,8.66390633197333,8.66390633197333,10053.6636319059,0.0,1.0
2003-10-07,56.15,56.15,54.601,55.37,1100,8.93604593204083,8.93604593204083,8.68952883233057,8.81191207937846,6911.89374693534,0.0,1.0
2003-10-08,55.9,56.14,55.48,56.14,6200,8.89625944080289,8.93445447239131,8.82941813552316,8.93445447239131,38957.9465736356,0.0,1.0
2003-10-09,55.46,56.15,55.46,55.99,1800,8.82623521622412,8.93604593204083,8.82623521622412,8.91058257764855,11310.3715858942,0.0,1.0
2003-10-10,54.71,55.38,54.5,55.03,3100,8.70687574251031,8.81350353902798,8.67345508987044,8.75780245129487,19478.9732868178,0.0,1.0
2003-10-13,56.15,56.16,55.0,55.0,6100,8.93604593204083,8.93763739169035,8.75302807234631,8.75302807234631,38329.5925966414,0.0,1.0
2003-10-14,55.91,56.15,55.01,56.13,13500,8.89785090045241,8.93604593204083,8.75461953199583,8.93286301274179,84827.7868942065,0.0,1.0
2003-10-15,55.35,56.48,55.0,55.91,1900,8.80872916007943,8.98856410047491,8.75302807234631,8.89785090045241,11938.7255628883,0.0,1.0
2003-10-16,56.4,56.81,55.04,55.46,3100,8.97583242327877,9.04108226890899,8.75939391094438,8.82623521622412,19478.9732868178,0.0,1.0
2003-10-17,55.0,56.94,55.0,56.25,7200,8.75302807234631,9.06177124435271,8.75302807234631,8.951960528536,45241.4863435768,0.0,1.0
2003-10-20,55.75,56.58,55.09,55.15,2300,8.87238754606013,9.00447869697008,8.76735120919197,8.77689996708908,14452.1414708648,0.0,1.0
2003-10-21,55.75,55.8,55.0,55.25,9200,8.87238754606013,8.88034484430772,8.75302807234631,8.79281456358425,57808.5658834592,0.0,1.0
2003-10-22,54.99,55.5,53.911,53.911,9000,8.7514366126968,8.83260105482219,8.57971811651386,8.57971811651386,56551.857929471,0.0,1.0
2003-10-23,54.75,54.99,54.45,54.99,10300,8.71324158110838,8.7514366126968,8.66549779162285,8.7514366126968,64720.4596303945,0.0,1.0
2003-10-24,55.32,55.32,54.4,54.49,3500,8.80395478113087,8.80395478113087,8.65754049337526,8.67186363022092,21992.3891947943,0.0,1.0
2003-10-27,54.88,55.82,54.21,55.5,5000,8.7339305565521,8.88352776360675,8.62730276003443,8.83260105482219,31417.6988497061,0.0,1.0
2003-10-28,55.98,55.98,54.59,55.43,2500,8.90899111799903,8.90899111799903,8.6877782267161,8.82146083727557,15708.8494248531,0.0,1.0
2003-10-29,55.11,56.0,54.98,55.195,7400,8.77053412849101,8.91217403729807,8.74984515304728,8.78406153551191,46498.194297565,0.0,1.0
2003-10-30,56.42,56.98,54.65,55.325,1400,8.9790153425778,9.06813708295078,8.6973269846132,8.80475051095564,8796.95567791771,0.0,1.0
2003-10-31,53.97,57.39,53.97,56.98,4100,8.58910772844601,9.133386928581,8.58910772844601,9.06813708295078,25762.513056759,0.0,1.0
2003-11-03,57.44,57.5,55.18,55.18,3700,9.14134422682859,9.15089298472569,8.78167434603763,8.78167434603763,23249.0971487825,0.0,1.0
2003-11-04,57.43,57.47,56.82,57.47,1900,9.13975276717907,9.14611860577714,9.0426737285585,9.14611860577714,11938.7255628883,0.0,1.0
2003-11-05,57.53,57.53,56.19,57.49,5500,9.15566736367425,9.15566736367425,8.9424117706389,9.14930152507618,34559.4687346767,0.0,1.0
2003-11-06,58.47,58.47,57.02,57.75,3200,9.30526457072889,9.30526457072889,9.07450292154885,9.19067947596363,20107.3272638119,0.0,1.0
2003-11-07,58.33,59.0,57.15,58.49,6400,9.28298413563565,9.38961193215332,9.09519189699258,9.30844749002793,40214.6545276238,0.0,1.0
2003-11-10,57.0,57.74,57.0,57.52,1100,9.07132000224982,9.18908801631411,9.07132000224982,9.15407590402473,6911.89374693534,0.0,1.0
2003-11-11,57.85,57.85,56.05,56.5,1300,9.20659407245881,9.20659407245881,8.92013133554565,8.99174701977394,8168.60170092358,0.0,1.0
2003-11-12,58.5,58.6,57.79,57.86,4000,9.31003894967744,9.32595354617262,9.1970453145617,9.20818553210832,25134.1590797649,0.0,1.0
2003-11-13,59.0,59.0,57.15,57.16,1100,9.38961193215332,9.38961193215332,9.09519189699258,9.0967833566421,6911.89374693534,0.0,1.0
2003-11-14,57.65,59.24,57.65,59.24,2400,9.17476487946846,9.42780696374174,9.17476487946846,9.42780696374174,15080.4954478589,0.0,1.0
2003-11-17,57.95,57.95,55.81,55.81,1700,9.22250866895398,9.22250866895398,8.88193630395723,8.88193630395723,10682.0176089001,0.0,1.0
2003-11-18,57.0,58.09,57.0,58.09,1300,9.07132000224982,9.24478910404723,9.07132000224982,9.24478910404723,8168.60170092358,0.0,1.0
2003-11-19,58.4,58.84,56.02,56.02,800,9.29412435318227,9.36414857776104,8.9153569565971,8.9153569565971,5026.83181595298,0.0,1.0
2003-11-20,57.42,57.42,55.86,57.42,1700,9.13816130752955,9.13816130752955,8.88989360220482,9.13816130752955,10682.0176089001,0.0,1.0
2003-11-21,58.82,58.82,57.4,57.4,1000,9.36096565846201,9.36096565846201,9.13497838823052,9.13497838823052,6283.53976994122,0.0,1.0
2003-11-24,58.31,59.5,56.04,59.25,4800,9.27980121633661,9.4691849146292,8.91853987589614,9.42939842339126,30160.9908957179,0.0,1.0
2003-11-25,58.17,58.74,57.295,57.295,3400,9.25752078124337,9.34823398126587,9.11826806191058,9.11826806191058,21364.0352178001,0.0,1.0
2003-11-26,59.06,59.06,57.295,57.295,1100,9.39916069005043,9.39916069005043,9.11826806191058,9.11826806191058,6911.89374693534,0.0,1.0
2003-11-28,56.29,59.89,55.87,55.87,800,8.95832636713407,9.53125184096038,8.89148506185434,8.89148506185434,5026.83181595298,0.0,1.0
2003-12-01,58.49,59.98,56.01,59.95,6400,9.30844749002793,9.54557497780604,8.91376549694758,9.54080059885748,40214.6545276238,0.0,1.0
2003-12-02,58.14,59.99,57.98,59.96,1100,9.25274640229481,9.54716643745555,9.22728304790253,9.542392058507,6911.89374693535,0.0,1.0
2003-12-03,58.0,58.0,56.26,57.43,5900,9.23046596720157,9.23046596720157,8.95355198818552,9.13975276717907,37072.8846426532,0.0,1.0
2003-12-04,57.8,57.8,56.27,57.27,5100,9.19863677421122,9.19863677421122,8.95514344783504,9.11428941278679,32046.0528267002,0.0,1.0
2003-12-05,58.31,59.28,57.021,57.8,1800,9.27980121633661,9.43417280233981,9.0746620675138,9.19863677421122,11310.3715858942,0.0,1.0
2003-12-08,57.75,59.99,56.98,58.25,3100,9.19067947596363,9.54716643745555,9.06813708295078,9.27025245843951,19478.9732868178,0.0,1.0
2003-12-09,56.8,58.39,56.8,57.65,13700,9.03949080925947,9.29253289353275,9.03949080925947,9.17476487946846,86084.4948481947,0.0,1.0
2003-12-10,57.5,58.46,57.39,58.32,3100,9.15089298472569,9.30367311107937,9.133386928581,9.28139267598613,19478.9732868178,0.0,1.0
2003-12-11,59.64,59.65,57.575,57.575,5400,9.49146534972244,9.49305680937196,9.16282893209707,9.16282893209707,33931.1147576826,0.0,1.0
2003-12-12,59.8,59.89,58.14,58.14,2300,9.51692870411472,9.53125184096038,9.25274640229481,9.25274640229481,14452.1414708648,0.0,1.0
2003-12-15,58.73,59.85,58.32,58.32,1900,9.34664252161635,9.52488600236231,9.28139267598613,9.28139267598613,11938.7255628883,0.0,1.0
2003-12-16,58.5,59.63,58.07,58.69,1600,9.31003894967744,9.48987389007292,9.24160618474819,9.34027668301828,10053.663631906,0.0,1.0
2003-12-17,59.34,59.52,58.07,58.07,700,9.44372156023692,9.47236783392823,9.24160618474819,9.24160618474819,4398.47783895885,0.0,1.0
2003-12-18,59.25,59.25,58.62,59.249,400,9.42939842339126,9.42939842339126,9.32913646547165,9.42923927742631,2513.41590797649,0.0,1.0
2003-12-19,58.739,58.739,57.28,58.162,1100,9.34807483530091,9.34807483530091,9.11588087243631,9.25624761352375,6911.89374693534,0.0,1.0
2003-12-22,57.21,57.21,57.21,57.21,100,9.10474065488969,9.10474065488969,9.10474065488969,9.10474065488969,628.353976994122,0.0,1.0
2003-12-23,57.18,58.5,57.0,57.0,3200,9.09996627594113,9.31003894967744,9.07132000224982,9.07132000224982,20107.3272638119,0.0,1.0
2003-12-24,58.38,58.38,57.011,57.011,1200,9.29094143388324,9.29094143388324,9.07307060786429,9.07307060786429,7540.24772392946,0.0,1.0
2003-12-26,57.675,57.675,57.675,57.675,100,9.17874352859225,9.17874352859225,9.17874352859225,9.17874352859225,628.353976994122,0.0,1.0
2003-12-29,58.45,58.97,58.4,58.4,1300,9.34186814266779,9.42497800467271,9.3338768097827,9.3338768097827,8133.81208550228,0.25,1.0
2003-12-30,58.95,59.0,57.04,57.05,7400,9.42178147151867,9.42977280440376,9.11651255530831,9.11811082188533,46300.1611020899,0.0,1.0
2003-12-31,57.75,57.75,57.18,57.18,1700,9.22998948227656,9.22998948227656,9.13888828738656,9.13888828738656,10636.5234964261,0.0,1.0
2004-01-02,57.75,57.75,57.75,57.75,0,9.22998948227656,9.22998948227656,9.22998948227656,9.22998948227656,0,0.0,1.0
2004-01-05,57.76,57.76,57.421,57.75,2600,9.23158774885358,9.23158774885358,9.17740651189268,9.22998948227656,16267.6241710046,0.0,1.0
2004-01-06,58.5,58.58,58.23,58.23,500,9.34985947555288,9.36264560816902,9.30670627797341,9.30670627797341,3128.38926365472,0.0,1.0
2004-01-07,57.32,58.75,57.03,58.6,21700,9.16126401946481,9.38981613997832,9.1149142887313,9.36584214132306,135772.094042615,0.0,1.0
2004-01-08,56.71,57.15,56.71,57.15,8400,9.06376975826673,9.13409348765551,9.06376975826673,9.13409348765551,52556.9396293993,0.0,1.0
2004-01-09,56.71,56.9,56.37,56.62,3000,9.06376975826673,9.09413682323007,9.00942869464814,9.04938535907358,18770.3355819283,0.0,1.0
2004-01-12,56.55,57.75,56.29,57.74,2200,9.03819749303445,9.22998948227656,8.996642562032,9.22839121569955,13764.9127600808,0.0,1.0
2004-01-13,57.01,57.01,56.26,56.26,2800,9.11171775557726,9.11171775557726,8.99184776230094,8.99184776230094,17518.9798764664,0.0,1.0
2004-01-14,56.76,57.21,56.6,57.21,4100,9.07176109115182,9.14368308711761,9.04618882591954,9.14368308711761,25652.7919619687,0.0,1.0
2004-01-15,57.2,57.2,56.75,56.75,500,9.1420848205406,9.1420848205406,9.0701628245748,9.0701628245748,3128.38926365472,0.0,1.0
2004-01-16,57.72,57.72,57.2,57.2,4100,9.22519468254551,9.22519468254551,9.1420848205406,9.1420848205406,25652.7919619687,0.0,1.0
2004-01-20,57.1,57.69,56.83,57.235,4000,9.12610215477042,9.22039988281446,9.08294895719095,9.14767875356016,25027.1141092378,0.0,1.0
2004-01-21,57.24,57.25,56.27,56.27,12400,9.14847788684867,9.15007615342568,8.99344602887796,8.99344602887796,77584.053738637,0.0,1.0
2004-01-22,56.7,57.22,56.7,56.72,500,9.06217149168972,9.14528135369463,9.06217149168972,9.06536802484375,3128.38926365472,0.0,1.0
2004-01-23,56.57,56.7,56.36,56.36,700,9.04139402618849,9.06217149168972,9.00783042807112,9.00783042807112,4379.74496911661,0.0,1.0
2004-01-26,56.96,57.21,56.96,57.21,2300,9.10372642269217,9.14368308711761,9.10372642269217,9.14368308711761,14390.5906128117,0.0,1.0
2004-01-27,56.91,57.239,56.91,57.22,900,9.09573508980709,9.14831806019096,9.09573508980709,9.14528135369463,5631.1006745785,0.0,1.0
2004-01-28,56.57,57.21,56.3,56.97,1500,9.04139402618849,9.14368308711761,8.99824082860901,9.10532468926919,9385.16779096416,0.0,1.0
2004-01-29,57.25,57.25,55.5,56.26,5900,9.15007615342568,9.15007615342568,8.87037950244761,8.99184776230094,36914.9933111257,0.0,1.0
2004-01-30,55.85,56.989,55.85,56.989,900,8.92631883264322,9.10836139576552,8.92631883264322,9.10836139576552,5631.1006745785,0.0,1.0
2004-02-02,55.65,56.44,55.5,55.5,3600,8.89435350110287,9.02061656068726,8.87037950244761,8.87037950244761,22524.402698314,0.0,1.0
2004-02-03,55.51,55.8,55.26,55.52,4100,8.87197776902462,8.91832749975813,8.83202110459918,8.87357603560164,25652.7919619687,0.0,1.0
2004-02-04,55.5,56.13,55.25,56.13,9300,8.87037950244761,8.97107029679971,8.83042283802217,8.97107029679971,58188.0403039778,0.0,1.0
2004-02-05,55.33,55.87,55.29,55.38,2100,8.84320897063831,8.92951536579726,8.83681590433024,8.8512003035234,13139.2349073498,0.0,1.0
2004-02-06,56.53,56.53,55.27,56.08,2100,9.03500095988042,9.03500095988042,8.8336193711762,8.96307896391463,13139.2349073498,0.0,1.0
2004-02-09,56.53,56.57,55.98,55.98,2200,9.03500095988042,9.04139402618849,8.94709629814445,8.94709629814445,13764.9127600808,0.0,1.0
2004-02-10,56.53,56.53,56.53,56.53,0,9.03500095988042,9.03500095988042,9.03500095988042,9.03500095988042,0,0.0,1.0
2004-02-11,56.52,56.6,55.48,56.5,2100,9.0334026933034,9.04618882591954,8.86718296929357,9.03020616014936,13139.2349073498,0.0,1.0
2004-02-12,56.52,56.52,56.52,56.52,0,9.0334026933034,9.0334026933034,9.0334026933034,9.0334026933034,0,0.0,1.0
2004-02-13,55.14,55.51,55.06,55.27,3200,8.81284190567497,8.87197776902462,8.80005577305883,8.8336193711762,20021.6912873902,0.0,1.0
2004-02-17,55.43,55.43,55.27,55.27,900,8.85919163640848,8.85919163640848,8.8336193711762,8.8336193711762,5631.1006745785,0.0,1.0
2004-02-18,56.36,56.36,56.1,56.119,2200,9.00783042807112,9.00783042807112,8.96627549706866,8.96931220356499,13764.9127600808,0.0,1.0
2004-02-19,56.0,56.38,55.5,55.5,1700,8.95029283129849,9.01102696122515,8.87037950244761,8.87037950244761,10636.523496426,0.0,1.0
2004-02-20,56.0,56.34,55.65,56.185,1300,8.95029283129849,9.00463389491708,8.89435350110287,8.97986076297331,8133.81208550227,0.0,1.0
2004-02-23,56.479,56.5,56.0,56.0,1200,9.02684980033763,9.03020616014936,8.95029283129849,8.95029283129849,7508.13423277133,0.0,1.0
2004-02-24,57.21,57.21,56.32,56.4,2900,9.14368308711761,9.14368308711761,9.00143736176305,9.01422349437919,18144.6577291974,0.0,1.0
2004-02-25,57.12,57.25,56.3,57.14,1100,9.12929868792445,9.15007615342568,8.99824082860901,9.13249522107849,6882.45638004039,0.0,1.0
2004-02-26,57.6,57.6,56.8,57.25,13100,9.2060154836213,9.2060154836213,9.07815415745989,9.15007615342568,81963.7987077537,0.0,1.0
2004-02-27,57.7,57.7,57.05,57.05,1300,9.22199814939147,9.22199814939147,9.11811082188533,9.11811082188533,8133.81208550228,0.0,1.0
2004-03-01,58.25,58.25,57.699,57.75,800,9.30990281112744,9.30990281112744,9.22183832273377,9.22998948227656,5005.42282184756,0.0,1.0
2004-03-02,57.63,58.26,57.63,58.0,1500,9.21081028335235,9.31150107770446,9.21081028335235,9.269946146702,9385.16779096417,0.0,1.0
2004-03-03,58.26,58.26,56.82,57.06,1900,9.31150107770446,9.31150107770446,9.08135069061393,9.11970908846235,11887.8792018879,0.0,1.0
2004-03-04,58.0,58.1,57.1,57.5,4200,9.269946146702,9.28592881247218,9.12610215477042,9.19003281785112,26278.4698146997,0.0,1.0
2004-03-05,57.27,57.998,57.27,57.55,1200,9.15327268657972,9.2696264933866,9.15327268657972,9.19802415073621,7508.13423277133,0.0,1.0
2004-03-08,57.53,57.589,57.53,57.589,1400,9.19482761758218,9.20425739038658,9.19482761758218,9.20425739038658,8759.48993823322,0.0,1.0
2004-03-09,57.0,57.455,56.83,56.83,700,9.11011948900024,9.18284061825454,9.08294895719095,9.08294895719095,4379.74496911661,0.0,1.0
2004-03-10,56.99,57.0,56.82,57.0,1200,9.10852122242323,9.11011948900024,9.08135069061393,9.11011948900024,7508.13423277133,0.0,1.0
2004-03-11,56.0,57.395,56.0,57.395,1900,8.95029283129849,9.17325101879244,8.95029283129849,9.17325101879244,11887.8792018879,0.0,1.0
2004-03-12,57.61,57.61,56.06,56.1,3200,9.20761375019832,9.20761375019832,8.95988243076059,8.96627549706866,20021.6912873902,0.0,1.0
2004-03-15,56.99,57.0,56.0,56.58,5900,9.10852122242323,9.11011948900024,8.95029283129849,9.0429922927655,36914.9933111257,0.0,1.0
2004-03-16,55.55,56.56,55.55,56.46,1800,8.87837083533269,9.03979575961147,8.87837083533269,9.02381309384129,11262.201349157,0.0,1.0
2004-03-17,56.97,56.98,56.7582,56.7582,1100,9.10532468926919,9.10692295584621,9.07147340316796,9.07147340316796,6882.45638004039,0.0,1.0
2004-03-18,55.07,56.5,55.07,56.5,800,8.80165403963585,9.03020616014936,8.80165403963585,9.03020616014936,5005.42282184755,0.0,1.0
2004-03-19,55.06,55.9175,55.06,55.06,2400,8.80005577305883,8.93710713203809,8.80005577305883,8.80005577305883,15016.2684655427,0.0,1.0
2004-03-22,55.0,55.9,55.0,55.08,4200,8.79046617359673,8.93431016552831,8.79046617359673,8.80325230621287,26278.4698146996,0.0,1.0
2004-03-23,55.02,56.08,55.0,55.01,1100,8.79366270675076,8.96307896391463,8.79046617359673,8.79206444017374,6882.45638004039,0.0,1.0
2004-03-24,55.04,56.15,55.02,55.17,2000,8.7968592399048,8.97426682995375,8.79366270675076,8.81763670540603,12513.5570546189,0.0,1.0
2004-03-25,55.48,55.74,55.22,55.74,1100,8.86718296929357,8.90873790029603,8.82562803829111,8.90873790029603,6882.45638004039,0.0,1.0
2004-03-26,55.45,56.58,55.45,56.58,600,8.86238816956252,9.0429922927655,8.86238816956252,9.0429922927655,3754.06711638567,0.0,1.0
2004-03-29,56.34,56.9,56.28,56.5,6100,9.04459055934252,9.13449064299946,9.03495840752214,9.07027629753022,37997.7399468907,0.25,1.0
2004-03-30,56.02,56.46,56.01,56.34,2100,8.99321908296713,9.06385486298329,8.9916137243304,9.04459055934252,13081.1891620443,0.0,1.0
2004-03-31,55.44,55.5,55.44,55.5,2700,8.90010828203673,8.90974043385712,8.90010828203673,8.90974043385712,16818.6717797713,0.0,1.0
2004-04-01,55.36,55.36,55.16,55.2,300,8.88726541294288,8.88726541294288,8.85515824020826,8.86157967475519,1868.74130886348,0.0,1.0
2004-04-02,55.65,56.55,55.65,56.52,1400,8.93382081340808,9.07830309071387,8.93382081340808,9.07348701480368,8720.79277469623,0.0,1.0
2004-04-05,55.53,56.37,55.03,55.03,2000,8.91455650976731,9.04940663525272,8.83428857793076,8.83428857793076,12458.2753924232,0.0,1.0
2004-04-06,55.98,56.25,55.33,55.33,3200,8.98679764842021,9.03014233161194,8.88244933703269,8.88244933703269,19933.2406278771,0.0,1.0
2004-04-07,56.13,56.22,56.11,56.11,600,9.01087802797117,9.02532625570175,9.00766731069771,9.00766731069771,3737.48261772696,0.0,1.0
2004-04-08,56.75,56.79,55.56,56.79,1100,9.11041026344849,9.11683169799542,8.9193725856775,9.11683169799542,6852.05146583276,0.0,1.0
2004-04-12,56.0,56.75,55.85,56.58,6000,8.99000836569367,9.11041026344849,8.9659279861427,9.08311916662407,37374.8261772695,0.0,1.0
2004-04-13,55.11,55.96,55.06,55.09,1200,8.84713144702461,8.98358693114674,8.83910465384095,8.84392072975115,7474.96523545391,0.0,1.0
2004-04-14,55.17,55.895,55.07,55.895,800,8.856763598845,8.97315210000799,8.84071001247768,8.97315210000799,4983.31015696927,0.0,1.0
2004-04-15,55.0,55.68,54.89,55.0,3400,8.82947250202057,8.93863688931828,8.81181355701653,8.82947250202057,21179.0681671194,0.0,1.0
2004-04-16,55.02,56.54,55.0,56.54,1700,8.83268321929403,9.07669773207714,8.82947250202057,9.07669773207714,10589.5340835597,0.0,1.0
2004-04-19,55.07,55.9,55.07,55.9,400,8.84071001247768,8.97395477932636,8.84071001247768,8.97395477932636,2491.65507848464,0.0,1.0
2004-04-20,55.46,55.505,55.0,55.505,5800,8.90331899931019,8.91054311317548,8.82947250202057,8.91054311317548,36128.9986380273,0.0,1.0
2004-04-21,55.74,55.74,55.0,55.0,8700,8.94826904113866,8.94826904113866,8.82947250202057,8.82947250202057,54193.4979570409,0.0,1.0
2004-04-22,56.25,56.25,55.02,55.02,1700,9.03014233161194,9.03014233161194,8.83268321929403,8.83268321929403,10589.5340835597,0.0,1.0
2004-04-23,55.64,56.03,55.64,56.0,900,8.93221545477135,8.99482444160386,8.93221545477135,8.99000836569367,5606.22392659043,0.0,1.0
2004-04-26,56.61,56.78,56.32,56.51,4200,9.08793524253426,9.11522633935869,9.04137984206906,9.07188165616695,26162.3783240887,0.0,1.0
2004-04-27,57.0,57.0,56.35,56.52,3800,9.15054422936677,9.15054422936677,9.04619591797925,9.07348701480368,23670.7232456041,0.0,1.0
2004-04-28,56.41,56.81,55.57,55.62,8300,9.05582806979964,9.12004241526888,8.92097794431423,8.92900473749789,51701.8428785562,0.0,1.0
2004-04-29,55.02,56.83,54.98,56.83,1800,8.83268321929403,9.12325313254234,8.82626178474711,9.12325313254234,11212.4478531809,0.0,1.0
2004-04-30,55.1,55.14,55.02,55.02,1200,8.84552608838788,8.8519475229348,8.83268321929403,8.83268321929403,7474.96523545391,0.0,1.0
2004-05-03,55.95,55.95,55.0,55.0,700,8.98198157251001,8.98198157251001,8.82947250202057,8.82947250202057,4360.39638734812,0.0,1.0
2004-05-04,55.11,55.23,55.04,55.04,800,8.84713144702461,8.86639575066538,8.83589393656749,8.83589393656749,4983.31015696927,0.0,1.0
2004-05-05,55.33,56.58,55.01,56.48,5900,8.88244933703269,9.08311916662407,8.8310778606573,9.06706558025676,36751.9124076484,0.0,1.0
2004-05-06,55.0,55.915,54.98,55.915,10100,8.82947250202057,8.97636281728145,8.82626178474711,8.97636281728145,62914.2907317371,0.0,1.0
2004-05-07,55.0,56.44,55.0,55.665,19800,8.82947250202057,9.06064414570983,8.82947250202057,8.93622885136318,123336.926384989,0.0,1.0
2004-05-10,55.01,55.98,54.64,55.98,95900,8.8310778606573,8.98679764842021,8.77167959109825,8.98679764842021,597374.305066691,0.0,1.0
2004-05-11,55.61,55.61,55.0,55.0,900,8.92739937886116,8.92739937886116,8.82947250202057,8.82947250202057,5606.22392659043,0.0,1.0
2004-05-12,55.8,55.91,55.3,55.3,1000,8.95790119295905,8.97556013796309,8.8776332611225,8.8776332611225,6229.13769621159,0.0,1.0
2004-05-13,56.92,56.92,55.44,55.51,102600,9.13770136027292,9.13770136027292,8.90010828203673,8.91134579249385,639109.527631309,0.0,1.0
2004-05-14,56.17,56.92,56.12,56.12,700,9.0172994625181,9.13770136027292,9.00927266933444,9.00927266933444,4360.39638734811,0.0,1.0
2004-05-17,55.5,56.32,55.3,55.45,2500,8.90974043385712,9.04137984206906,8.8776332611225,8.90171364067346,15572.844240529,0.0,1.0
2004-05-18,55.62,56.2,55.5,55.51,1700,8.92900473749789,9.02211553842829,8.90974043385712,8.91134579249385,10589.5340835597,0.0,1.0
2004-05-19,55.5,56.5,55.5,55.5,7600,8.90974043385712,9.07027629753022,8.90974043385712,8.90974043385712,47341.4464912081,0.0,1.0
2004-05-20,55.67,55.96,55.47,55.96,1500,8.93703153068155,8.98358693114674,8.90492435794692,8.98358693114674,9343.70654431738,0.0,1.0
2004-05-21,55.5,56.26,55.4889,55.5,1700,8.90974043385712,9.03174769024868,8.90795848577035,8.90974043385712,10589.5340835597,0.0,1.0
2004-05-24,56.42,56.58,55.86,55.9,1100,9.05743342843637,9.08311916662407,8.96753334477943,8.97395477932636,6852.05146583275,0.0,1.0
2004-05-25,56.71,56.92,56.01,56.01,9100,9.10398882890157,9.13770136027292,8.9916137243304,8.9916137243304,56685.1530355255,0.0,1.0
2004-05-26,56.9,56.9,55.94,55.94,1800,9.13449064299946,9.13449064299946,8.98037621387328,8.98037621387328,11212.4478531809,0.0,1.0
2004-05-27,56.62,56.98,55.61,56.9,8200,9.08954060117099,9.14733351209331,8.92739937886116,9.13449064299946,51078.9291089351,0.0,1.0
2004-05-28,56.99,56.99,56.37,56.99,1600,9.14893887073004,9.14893887073004,9.04940663525272,9.14893887073004,9966.62031393855,0.0,1.0
2004-06-01,57.17,57.31,56.35,56.36,4700,9.1778353261912,9.20031034710543,9.04619591797925,9.04780127661598,29276.9471721945,0.0,1.0
2004-06-02,57.41,57.41,57.15,57.19,8800,9.21636393347274,9.21636393347274,9.17462460891774,9.18104604346466,54816.411726662,0.0,1.0
2004-06-03,56.83,57.45,56.49,57.2,15200,9.12325313254234,9.22278536801967,9.06867093889349,9.18265140210139,94682.8929824162,0.0,1.0
2004-06-04,56.8,57.35,56.8,56.83,500,9.11843705663215,9.20673178165235,9.11843705663215,9.12325313254234,3114.5688481058,0.0,1.0
2004-06-07,57.73,57.95,57.01,57.5,6800,9.26773540984813,9.30305329985622,9.1521495880035,9.23081216120332,42358.1363342388,0.0,1.0
2004-06-08,57.91,57.94,57.61,57.61,1700,9.29663186530929,9.30144794121948,9.24847110620736,9.24847110620736,10589.5340835597,0.0,1.0
2004-06-09,57.38,57.41,57.2,57.41,800,9.21154785756255,9.21636393347274,9.18265140210139,9.21636393347274,4983.31015696927,0.0,1.0
2004-06-10,57.26,57.91,57.26,57.63,5000,9.19228355392178,9.29663186530929,9.19228355392178,9.25168182348082,31145.6884810579,0.0,1.0
2004-06-14,56.84,57.26,56.17,57.26,43500,9.12485849117907,9.19228355392178,9.0172994625181,9.19228355392178,270967.489785204,0.0,1.0
2004-06-15,57.53,57.63,56.26,57.17,12800,9.23562823711351,9.25168182348082,9.03174769024868,9.1778353261912,79732.9625115084,0.0,1.0
2004-06-16,57.36,57.61,56.61,57.53,5600,9.20833714028909,9.24847110620736,9.08793524253426,9.23562823711351,34883.1710987849,0.0,1.0
2004-06-17,57.58,57.94,57.5,57.8,1400,9.24365503029717,9.30144794121948,9.23081216120332,9.27897292030525,8720.79277469623,0.0,1.0
2004-06-18,57.8,58.47,57.57,58.07,13800,9.27897292030525,9.38653194896623,9.24204967166044,9.32231760349699,85962.10020772,0.0,1.0
2004-06-21,57.915,58.25,57.57,58.0,24700,9.29743454462766,9.35121405895815,9.24204967166044,9.31108009303987,153859.701096426,0.0,1.0
2004-06-22,58.06,58.45,57.51,57.75,1500,9.32071224486026,9.38332123169277,9.23241751984005,9.2709461271216,9343.70654431739,0.0,1.0
2004-06-23,57.9,58.55,57.9,58.42,4400,9.29502650667256,9.39937481806008,9.29502650667256,9.37850515578257,27408.205863331,0.0,1.0
2004-06-24,58.2,58.67,57.91,58.67,2700,9.34318726577449,9.41863912170085,9.29663186530929,9.41863912170085,16818.6717797713,0.0,1.0
2004-06-25,59.53,59.545,57.93,58.4,23000,9.55669996445972,9.55910800241481,9.29984258258275,9.37529443850911,143270.167012867,0.0,1.0
2004-06-28,59.0,59.03,58.5,58.5,1200,9.51174992263125,9.51658640564276,9.43114187243946,9.43114187243946,7443.42529775157,0.25,1.0
2004-06-29,59.04,59.49,58.0,58.0,2900,9.51819856664659,9.5907458118192,9.35053382224767,9.35053382224767,17988.2778028996,0.0,1.0
2004-06-30,59.75,59.75,58.55,58.55,900,9.63266199791893,9.63266199791893,9.43920267745863,9.43920267745863,5582.56897331368,0.0,1.0
2004-07-01,58.57,59.75,58.57,59.75,600,9.44242699946631,9.63266199791893,9.44242699946631,9.63266199791893,3721.71264887579,0.0,1.0
2004-07-02,60.0,60.0,59.0,59.439,2300,9.67296602301483,9.67296602301483,9.51174992263125,9.58252379069964,14266.5651540238,0.0,1.0
2004-07-06,59.23,59.74,58.69,59.74,1000,9.54882962571947,9.6310498369151,9.46177293151234,9.6310498369151,6202.85441479298,0.0,1.0
2004-07-07,59.07,59.41,59.0,59.23,2400,9.5230350496581,9.57784852378851,9.51174992263125,9.54882962571947,14886.8505955031,0.0,1.0
2004-07-08,59.19,59.27,59.0,59.27,600,9.54238098170413,9.55527826973482,9.51174992263125,9.55527826973482,3721.71264887579,0.0,1.0
2004-07-09,58.74,58.77,58.74,58.77,37800,9.46983373653152,9.47467021954302,9.46983373653152,9.47467021954302,234467.896879175,0.0,1.0
2004-07-12,59.85,59.85,58.72,58.75,2200,9.64878360795729,9.64878360795729,9.46660941452384,9.47144589753535,13646.2797125446,0.0,1.0
2004-07-13,59.92,59.92,58.63,58.63,500,9.66006873498414,9.66006873498414,9.45209996548932,9.45209996548932,3101.42720739649,0.0,1.0
2004-07-14,59.46,59.46,58.76,58.76,500,9.58590932880769,9.58590932880769,9.47305805853919,9.47305805853919,3101.42720739649,0.0,1.0
2004-07-15,59.1,59.98,59.1,59.98,1000,9.52787153266961,9.66974170100716,9.52787153266961,9.66974170100716,6202.85441479297,0.0,1.0
2004-07-16,59.22,59.88,59.22,59.88,5700,9.54721746471563,9.6536200909688,9.54721746471563,9.6536200909688,35356.27016432,0.0,1.0
2004-07-19,59.22,59.22,59.22,59.22,0,9.54721746471563,9.54721746471563,9.54721746471563,9.54721746471563,0,0.0,1.0
2004-07-20,59.46,59.46,59.42,59.43,1100,9.58590932880769,9.58590932880769,9.57946068479235,9.58107284579619,6823.13985627228,0.0,1.0
2004-07-21,58.7,59.45,58.7,59.17,4200,9.46338509251617,9.58429716780386,9.46338509251617,9.53915665969646,26051.9885421305,0.0,1.0
2004-07-22,58.919,59.02,58.55,58.56,4900,9.49869141850018,9.51497424463892,9.43920267745863,9.44081483846247,30393.9866324856,0.0,1.0
2004-07-23,58.64,58.9,58.64,58.9,6000,9.45371212649316,9.49562831259289,9.45371212649316,9.49562831259289,37217.1264887579,0.0,1.0
2004-07-26,58.37,59.04,58.37,58.64,8600,9.41018377938959,9.51819856664659,9.41018377938959,9.45371212649316,53344.5479672196,0.0,1.0
2004-07-27,59.0,59.36,59.0,59.29,300,9.51174992263125,9.56978771876934,9.51174992263125,9.55850259174249,1860.85632443789,0.0,1.0
2004-07-28,59.47,59.5,59.02,59.25,2600,9.58752148981153,9.59235797282304,9.51497424463892,9.55205394772714,16127.4214784617,0.0,1.0
2004-07-29,59.39,59.5,59.2,59.2,2800,9.57462420178084,9.59235797282304,9.54399314270796,9.54399314270796,17367.9923614203,0.0,1.0
2004-07-30,59.41,59.5,59.03,59.03,2200,9.57784852378851,9.59235797282304,9.51658640564276,9.51658640564276,13646.2797125446,0.0,1.0
2004-08-02,59.7,59.7,58.89,59.0,3400,9.62460119289975,9.62460119289975,9.49401615158905,9.51174992263125,21089.7050102961,0.0,1.0
2004-08-03,59.0,59.02,58.77,59.02,10200,9.51174992263125,9.51497424463892,9.47467021954302,9.51497424463892,63269.1150308884,0.0,1.0
2004-08-04,58.9,59.5,58.88,59.5,4600,9.49562831259289,9.59235797282304,9.49240399058522,9.59235797282304,28533.1303080477,0.0,1.0
2004-08-05,58.91,59.0,58.9,58.95,3100,9.49724047359672,9.51174992263125,9.49562831259289,9.50368911761207,19228.8486858582,0.0,1.0
2004-08-06,58.24,58.985,57.94,58.985,7100,9.38922568633973,9.50933168112549,9.34086085622465,9.50933168112549,44040.2663450301,0.0,1.0
2004-08-09,58.0,58.1,58.0,58.1,700,9.35053382224767,9.36665543228603,9.35053382224767,9.36665543228603,4341.99809035508,0.0,1.0
2004-08-10,58.69,59.31,58.63,58.72,6900,9.46177293151234,9.56172691375016,9.45209996548932,9.46660941452384,42799.6954620715,0.0,1.0
2004-08-11,59.01,59.01,58.87,58.87,2500,9.51336208363508,9.51336208363508,9.49079182958138,9.49079182958138,15507.1360369824,0.0,1.0
2004-08-12,59.01,59.18,58.75,58.78,6500,9.51336208363508,9.54076882070029,9.47144589753535,9.47628238054686,40318.5536961544,0.0,1.0
2004-08-13,59.0,59.31,58.59,59.3,1700,9.51174992263125,9.56172691375016,9.44565132147398,9.56011475274632,10544.8525051481,0.0,1.0
2004-08-16,59.5,59.5,59.18,59.31,2500,9.59235797282304,9.59235797282304,9.54076882070029,9.56172691375016,15507.1360369824,0.0,1.0
2004-08-17,59.77,59.8,59.77,59.8,300,9.63588631992661,9.64072280293811,9.63588631992661,9.64072280293811,1860.85632443789,0.0,1.0
2004-08-18,59.99,59.99,59.15,59.15,2400,9.67135386201099,9.67135386201099,9.53593233768878,9.53593233768878,14886.8505955031,0.0,1.0
2004-08-19,60.05,60.05,59.61,59.99,2000,9.68102682803401,9.68102682803401,9.61009174386523,9.67135386201099,12405.708829586,0.0,1.0
2004-08-20,59.99,60.14,59.67,60.14,3400,9.67135386201099,9.69553627706853,9.61976470988825,9.69553627706853,21089.7050102961,0.0,1.0
2004-08-23,59.88,60.0,59.551,59.7,1200,9.6536200909688,9.67296602301483,9.6005799939426,9.62460119289975,7443.42529775157,0.0,1.0
2004-08-24,60.07,60.07,59.69,60.0,1900,9.68425115004168,9.68425115004168,9.62298903189592,9.67296602301483,11785.4233881067,0.0,1.0
2004-08-25,60.98,60.98,60.07,60.07,2100,9.83095780139074,9.83095780139074,9.68425115004168,9.68425115004168,13025.9942710652,0.0,1.0
2004-08-26,61.13,61.29,60.6,61.0,5400,9.85514021644827,9.88093479250965,9.76969568324498,9.83418212339841,33495.4138398821,0.0,1.0
2004-08-27,60.85,61.25,60.85,61.16,1300,9.80999970834087,9.8744861484943,9.80999970834087,9.85997669945978,8063.71073923087,0.0,1.0
2004-08-30,60.81,61.21,60.78,60.85,4200,9.80355106432553,9.86803750447896,9.79871458131402,9.80999970834087,26051.9885421305,0.0,1.0
2004-08-31,60.91,61.23,60.85,61.0,3200,9.81967267436389,9.87126182648663,9.80999970834087,9.83418212339841,19849.1341273375,0.0,1.0
2004-09-01,61.51,62.1,61.0,61.18,5700,9.91640233459403,10.0115198338203,9.83418212339841,9.86320102146745,35356.27016432,0.0,1.0
2004-09-02,62.24,62.24,61.06,61.09,2700,10.034090087874,10.034090087874,9.84385508942142,9.84869157243293,16747.7069199411,0.0,1.0
2004-09-03,61.57,62.3,61.54,61.875,2300,9.92607530061705,10.0437630538971,9.92123881760554,9.97524621123404,14266.5651540238,0.0,1.0
2004-09-07,61.92,62.18,61.52,61.58,1600,9.9825009357513,10.024417121851,9.91801449559787,9.92768746162088,9924.56706366877,0.0,1.0
2004-09-08,62.53,62.55,62.03,62.5,1300,10.0808427569853,10.084067078993,10.0002347067935,10.0760062739738,8063.71073923086,0.0,1.0
2004-09-09,63.4,63.4,62.14,62.16,2300,10.221100764319,10.221100764319,10.0179684778357,10.0211927998434,14266.5651540238,0.0,1.0
2004-09-10,62.93,63.82,62.93,63.0,2500,10.1453291971387,10.2888115264801,10.1453291971387,10.1566143241656,15507.1360369825,0.0,1.0
2004-09-13,64.13,64.34,61.96,62.43,2100,10.338788517599,10.3726438986796,9.98894957976665,10.0647211469469,13025.9942710653,0.0,1.0
2004-09-14,63.68,64.21,63.68,63.99,1400,10.2662412724264,10.3516858056297,10.2662412724264,10.3162182635453,8683.99618071017,0.0,1.0
2004-09-15,64.01,64.01,63.01,63.35,2900,10.319442585553,10.319442585553,10.1582264851694,10.2130399592998,17988.2778028996,0.0,1.0
2004-09-16,64.5,64.5,64.025,64.49,600,10.3984384747409,10.3984384747409,10.3218608270587,10.3968263137371,3721.7126488758,0.0,1.0
2004-09-17,63.77,64.6,63.6,64.6,6300,10.2807507214609,10.4145600847793,10.2533439843957,10.4145600847793,39077.9828131959,0.0,1.0
2004-09-20,64.65,64.65,64.51,64.51,400,10.4226208897985,10.4226208897985,10.4000506357448,10.4000506357448,2481.14176591719,0.0,1.0
2004-09-21,64.64,64.64,64.0,64.325,6800,10.4210087287946,10.4210087287946,10.3178304245492,10.3702256571738,42179.4100205924,0.0,1.0
2004-09-22,64.33,64.33,63.61,64.09,6000,10.3710317376757,10.3710317376757,10.2549561453996,10.3323398735837,37217.126488758,0.0,1.0
2004-09-23,64.14,64.15,63.55,63.76,5600,10.3404006786029,10.3420128396067,10.2452831793765,10.2791385604571,34735.9847228405,0.0,1.0
2004-09-24,64.15,64.15,64.13,64.13,300,10.3420128396067,10.3420128396067,10.338788517599,10.338788517599,1860.85632443789,0.0,1.0
2004-09-27,64.15,64.15,63.7,64.13,1100,10.3420128396067,10.3420128396067,10.2694655944341,10.338788517599,6823.13985627227,0.0,1.0
2004-09-28,64.53,65.24,64.25,65.0,900,10.4484154658598,10.563375561641,10.4030790900588,10.5245158109544,5558.45048368976,0.28,1.0
2004-09-29,64.3,64.32,64.17,64.29,4100,10.4111748714519,10.4144131840091,10.3901258398299,10.4095557151732,25321.8299812531,0.0,1.0
2004-09-30,64.12,64.2,64.06,64.06,6300,10.3820300584369,10.3949833086658,10.3723151207653,10.3723151207653,38909.1533858282,0.0,1.0
2004-10-01,65.22,66.0,63.9,63.9,7300,10.5601372490838,10.6864314388153,10.3464086203075,10.3464086203075,45085.2094788169,0.0,1.0
2004-10-04,65.23,65.79,65.23,65.61,2000,10.5617564053624,10.6524291569645,10.5617564053624,10.6232843439496,12352.1121859772,0.0,1.0
2004-10-05,65.0,66.0,64.89,65.25,5200,10.5245158109544,10.6864314388153,10.5067050918898,10.5649947179197,32115.4916835408,0.0,1.0
2004-10-06,66.0,66.0,64.73,65.13,4700,10.6864314388153,10.6864314388153,10.480798591432,10.5455648425764,29027.4636370463,0.0,1.0
2004-10-07,64.53,64.91,64.34,64.77,4000,10.4484154658598,10.509943404447,10.4176514965663,10.4872752165465,24704.2243719545,0.0,1.0
2004-10-08,64.02,65.11,63.95,65.11,5200,10.3658384956508,10.5423265300191,10.3545044017006,10.5423265300191,32115.4916835408,0.0,1.0
2004-10-11,64.09,64.5,63.91,64.25,5700,10.3771725896011,10.443557997024,10.3480277765861,10.4030790900588,35203.5197300349,0.0,1.0
2004-10-12,64.29,64.57,63.75,64.24,4300,10.4095557151732,10.4548920909743,10.3221212761284,10.4014599337802,26557.0411998511,0.0,1.0
2004-10-13,63.9,64.84,63.9,64.84,8600,10.3464086203075,10.4986093104967,10.3464086203075,10.4986093104967,53114.082399702,0.0,1.0
2004-10-14,63.78,64.0,63.72,63.9,11400,10.3269787449642,10.3626001830936,10.3172638072926,10.3464086203075,70407.0394600701,0.0,1.0
2004-10-15,63.72,63.9,63.65,63.89,3400,10.3172638072926,10.3464086203075,10.3059297133423,10.3447894640289,20998.5907161612,0.0,1.0
2004-10-18,63.65,63.75,63.65,63.68,5200,10.3059297133423,10.3221212761284,10.3059297133423,10.3107871821781,32115.4916835407,0.0,1.0
2004-10-19,62.91,63.65,62.87,63.65,6000,10.1861121487253,10.3059297133423,10.1796355236109,10.3059297133423,37056.3365579315,0.0,1.0
2004-10-20,62.2,63.43,61.71,62.83,22100,10.0711520529441,10.2703082752129,9.99181339529229,10.1731588984964,136490.839655048,0.0,1.0
2004-10-21,62.3,63.0,62.13,63.0,1400,10.0873436157302,10.2006845552328,10.0598179589938,10.2006845552328,8646.47853018402,0.0,1.0
2004-10-22,62.3,62.58,62.01,62.58,5000,10.0873436157302,10.1326799915312,10.0403880836505,10.1326799915312,30880.2804649429,0.0,1.0
2004-10-25,63.54,63.54,62.31,62.46,1500,10.2881189942776,10.2881189942776,10.0889627720088,10.1132501161879,9264.08413948291,0.0,1.0
2004-10-26,63.45,64.2,63.2,64.04,23000,10.2735465877701,10.3949833086658,10.2330676808049,10.369076808208,142049.290138738,0.0,1.0
2004-10-27,65.15,65.15,63.4,64.59,8200,10.5488031551336,10.5488031551336,10.2654508063771,10.4581304035315,50643.6599625063,0.0,1.0
2004-10-28,65.12,65.35,63.95,63.95,1500,10.5439456862977,10.5811862807057,10.3545044017006,10.3545044017006,9264.08413948293,0.0,1.0
2004-10-29,65.04,65.63,64.71,65.125,5100,10.5309924360689,10.6265226565068,10.4775602788748,10.544755264437,31497.8860742418,0.0,1.0
2004-11-01,65.78,65.78,64.611,64.62,3700,10.6508100006859,10.6508100006859,10.4615306317166,10.4629878723673,22851.4075440578,0.0,1.0
2004-11-02,64.6,65.78,64.44,65.78,4700,10.4597495598101,10.6508100006859,10.4338430593524,10.6508100006859,29027.4636370464,0.0,1.0
2004-11-03,65.0,65.1,64.86,64.935,1700,10.5245158109544,10.5407073737405,10.5018476230539,10.5139912951435,10499.2953580807,0.0,1.0
2004-11-04,65.99,66.0,64.71,64.9,1300,10.6848122825367,10.6864314388153,10.4775602788748,10.5083242481684,8028.87292088515,0.0,1.0
2004-11-05,65.44,66.64,65.41,66.0,6600,10.5957586872132,10.7900574406462,10.5909012183774,10.6864314388153,40761.9702137248,0.0,1.0
2004-11-08,64.94,66.65,64.94,66.65,5400,10.5148008732828,10.7916765969248,10.5148008732828,10.7916765969248,33350.7029021384,0.0,1.0
2004-11-09,65.8,65.86,65.44,65.5,9700,10.6540483132431,10.6637632509148,10.5957586872132,10.6054736248849,59907.7441019894,0.0,1.0
2004-11-10,67.09,67.16,65.92,66.23,26800,10.8629194731836,10.8742535671339,10.6734781885864,10.7236720332233,165518.303292094,0.0,1.0
2004-11-11,66.99,67.2,66.96,66.98,14700,10.8467279103975,10.8807301922483,10.8418704415617,10.8451087541189,90788.0245669325,0.0,1.0
2004-11-12,67.42,67.42,66.81,66.99,10600,10.9163516303777,10.9163516303777,10.8175830973826,10.8467279103975,65466.1945856789,0.0,1.0
2004-11-15,67.3,67.54,66.92,67.5,4300,10.8969217550344,10.935781505721,10.8353938164473,10.9293048806065,26557.0411998509,0.0,1.0
2004-11-16,66.95,67.9,66.91,67.02,8000,10.8402512852831,10.9940711317509,10.8337746601686,10.8515853792333,49408.4487439087,0.0,1.0
2004-11-17,67.0,67.95,67.0,67.92,2600,10.8483470666761,11.0021669131439,10.8483470666761,10.9973094443081,16057.7458417704,0.0,1.0
2004-11-18,67.09,67.4,67.0,67.4,2600,10.8629194731836,10.9131133178205,10.8483470666761,10.9131133178205,16057.7458417703,0.0,1.0
2004-11-19,67.38,67.95,66.75,67.0,1700,10.9098750052632,11.0021669131439,10.8078681597109,10.8483470666761,10499.2953580806,0.0,1.0
2004-11-22,68.5,68.5,67.23,68.0,3600,11.0912205084674,11.0912205084674,10.8855876610841,11.010262694537,22233.8019347589,0.0,1.0
2004-11-23,69.21,69.22,67.3,68.599,4200,11.2061806042486,11.2077997605272,10.8969217550344,11.1072501556256,25939.435590552,0.0,1.0
2004-11-24,70.27,70.27,69.23,69.23,6300,11.3778111697811,11.3778111697811,11.2094189168058,11.2094189168058,38909.153385828,0.0,1.0
2004-11-26,70.27,70.27,70.27,70.27,0,11.3778111697811,11.3778111697811,11.3778111697811,11.3778111697811,0,0.0,1.0
2004-11-29,71.49,71.49,70.01,70.3,5000,11.5753482357713,11.5753482357713,11.3357131065372,11.3826686386169,30880.2804649429,0.0,1.0
2004-11-30,70.99,71.41,69.81,69.81,5000,11.4943904218409,11.5623949855424,11.3033299809651,11.3033299809651,30880.2804649429,0.0,1.0
2004-12-01,72.61,73.0,71.0,71.55,9400,11.7566937389754,11.8198408338411,11.4960095781195,11.5850631734429,58054.9272740929,0.0,1.0
2004-12-02,74.66,75.24,72.0,72.15,14100,12.0886207760901,12.1825318402494,11.6579252059803,11.6822125501594,87082.3909111394,0.0,1.0
2004-12-03,74.28,74.9,73.9,74.9,7300,12.027092837503,12.1274805267767,11.9655648989159,12.1274805267767,45085.2094788168,0.0,1.0
2004-12-06,74.72,74.9,74.52,74.9,7600,12.0983357137618,12.1274805267767,12.0659525881896,12.1274805267767,46938.0263067133,0.0,1.0
2004-12-07,74.15,74.85,74.15,74.85,10400,12.0060438058811,12.1193847453837,12.0060438058811,12.1193847453837,64230.9833670814,0.0,1.0
2004-12-08,74.68,75.35,74.5,75.35,13700,12.0918590886474,12.2003425593141,12.0627142756324,12.2003425593141,84611.9684739434,0.0,1.0
2004-12-09,74.85,74.85,74.16,74.24,11800,12.1193847453837,12.1193847453837,12.0076629621597,12.0206162123886,72877.4618972654,0.0,1.0
2004-12-10,74.85,74.85,73.85,74.85,3000,12.1193847453837,12.1193847453837,11.9574691175229,12.1193847453837,18528.1682789658,0.0,1.0
2004-12-13,74.84,74.9,74.57,74.85,10300,12.1177655891051,12.1274805267767,12.0740483695827,12.1193847453837,63613.3777577825,0.0,1.0
2004-12-14,75.75,75.75,74.79,74.817,9600,12.2651088104584,12.2651088104584,12.109669807712,12.1140415296643,59290.1384926907,0.0,1.0
2004-12-15,75.38,75.81,73.991,75.799,19000,12.2052000281499,12.2748237481301,11.9802992210512,12.2730426762236,117345.065766784,0.0,1.0
2004-12-16,74.9,75.449,74.11,75.0,16600,12.1274805267767,12.2163722064723,11.9995671807667,12.1436720895628,102522.531143611,0.0,1.0
2004-12-17,75.84,75.84,74.21,74.42,15600,12.2796812169659,12.2796812169659,12.0157587435528,12.0497610254035,96346.4750506223,0.0,1.0
2004-12-20,76.16,76.33,74.77,75.85,28800,12.3314942178814,12.3590198746177,12.1064314951548,12.2813003732445,177870.415478071,0.0,1.0
2004-12-21,75.1,76.25,75.05,76.09,27500,12.1598636523489,12.3460666243889,12.1517678709559,12.3201601239311,169841.542557186,0.0,1.0
2004-12-22,75.82,76.32,74.92,75.86,21300,12.2764429044087,12.3574007183391,12.130718839334,12.2829195295231,131549.994780657,0.0,1.0
2004-12-23,77.38,77.38,75.92,76.59,11200,12.5290312838716,12.5290312838716,12.2926344671948,12.4011179378616,69171.8282414723,0.0,1.0
2004-12-27,77.84,78.51,77.15,77.15,11800,12.6035124726876,12.7119959433544,12.4917906894636,12.4917906894636,72877.4618972654,0.0,1.0
2004-12-28,78.84,78.84,76.74,77.36,4800,12.7654281005484,12.7654281005484,12.4254052820407,12.5257929713144,29645.0692463453,0.0,1.0
2004-12-29,78.98,79.0,78.0,79.0,7300,12.83343266425,12.8366824572771,12.6741928059192,12.8366824572771,44925.9379843167,0.28,1.0
2004-12-30,79.58,79.6,78.09,79.5,10000,12.9309264550648,12.9341762480919,12.6888168745414,12.9179272829561,61542.3808004337,0.0,1.0
2004-12-31,78.98,79.91,78.68,78.93,9600,12.83343266425,12.9845480400129,12.7846857688426,12.8253081816821,59080.6855684165,0.0,1.0
2005-01-03,78.93,80.25,78.65,80.24,9400,12.8253081816821,13.0397945214746,12.7798110793019,13.038169624961,57849.8379524078,0.0,1.0
2005-01-04,79.27,80.08,78.65,78.65,12400,12.8805546631438,13.0121712807437,12.7798110793019,12.7798110793019,76312.552192538,0.0,1.0
2005-01-05,78.82,79.57,78.55,79.2,29000,12.8074343200327,12.9293015585512,12.7635621141661,12.8691803875487,178472.904321259,0.0,1.0
2005-01-06,77.34,79.49,77.16,79.49,20100,12.566949636023,12.9163023864425,12.5377014987785,12.9163023864425,123700.185408872,0.0,1.0
2005-01-07,77.46,78.75,76.86,78.75,28500,12.5864483941859,12.7960600444377,12.4889546033712,12.7960600444377,175395.785281237,0.0,1.0
2005-01-10,77.04,77.8,76.57,76.57,16400,12.5182027406156,12.6416948756476,12.4418326044774,12.4418326044774,100929.504512712,0.0,1.0
2005-01-11,75.25,77.72,75.18,75.82,23000,12.2273462646849,12.628695703539,12.2159719890898,12.3199653659589,141547.475840998,0.0,1.0
2005-01-12,75.44,76.14,74.4,75.76,16800,12.2582192984429,12.3719620543934,12.0892300610306,12.3102159868774,103391.199744729,0.0,1.0
2005-01-13,75.7,77.37,75.45,75.45,13200,12.300466607796,12.5718243255637,12.2598441949565,12.2598441949565,81235.9426565724,0.0,1.0
2005-01-14,75.04,75.88,74.63,74.9,12000,12.1932234378997,12.3297147450404,12.126602680843,12.1704748867096,73850.8569605208,0.0,1.0
2005-01-18,76.31,77.73,74.812,76.0,16500,12.3995852951243,12.6303206000526,12.1561757973901,12.3492135032033,101544.928320716,0.0,1.0
2005-01-19,76.33,77.52,75.22,76.4,13400,12.4028350881515,12.5961977732674,12.2224715751441,12.4142093637465,82466.7902725811,0.0,1.0
2005-01-20,75.09,76.66,75.09,75.7,7200,12.2013479204676,12.4564566730996,12.2013479204676,12.300466607796,44310.5141763125,0.0,1.0
2005-01-21,75.9,77.05,75.31,77.05,8200,12.3329645380675,12.5198276371292,12.2370956437664,12.5198276371292,50464.752256356,0.0,1.0
2005-01-24,76.32,77.3,75.49,76.78,12700,12.4012101916379,12.5604500499687,12.2663437810108,12.4759554312625,78158.8236165509,0.0,1.0
2005-01-25,77.55,77.58,76.78,77.28,8200,12.6010724628081,12.6059471523489,12.4759554312625,12.5572002569415,50464.752256356,0.0,1.0
2005-01-26,77.12,77.92,75.98,77.5,18900,12.5312019127242,12.6611936338106,12.3459637101762,12.5929479802402,116315.09971282,0.0,1.0
2005-01-27,76.14,77.49,76.14,77.49,16500,12.3719620543934,12.5913230837267,12.3719620543934,12.5913230837267,101544.928320716,0.0,1.0
2005-01-28,76.1,76.99,75.85,76.38,3300,12.3654624683391,12.5100782580477,12.3248400554996,12.4109595707193,20308.9856641432,0.0,1.0
2005-01-31,76.74,77.45,76.74,76.81,12500,12.4694558452082,12.5848234976723,12.4694558452082,12.4808301208033,76927.9760005424,0.0,1.0
2005-02-01,76.15,77.97,76.15,77.97,6800,12.373586950907,12.6693181163785,12.373586950907,12.6693181163785,41848.8189442951,0.0,1.0
2005-02-02,77.02,77.16,76.79,77.04,12800,12.5149529475884,12.5377014987785,12.4775803277761,12.5182027406156,78774.2474245556,0.0,1.0
2005-02-03,76.82,77.5,76.82,77.5,2900,12.4824550173168,12.5929479802402,12.4824550173168,12.5929479802402,17847.2904321259,0.0,1.0
2005-02-04,76.82,77.21,76.55,76.55,15700,12.4824550173168,12.5458259813464,12.4385828114502,12.4385828114502,96621.5378566816,0.0,1.0
2005-02-07,77.68,78.0,77.21,78.0,22700,12.6221961174847,12.6741928059192,12.5458259813464,12.6741928059192,139701.204416985,0.0,1.0
2005-02-08,77.71,77.98,77.43,77.43,10900,12.6270708070254,12.6709430128921,12.5815737046452,12.5815737046452,67081.195072473,0.0,1.0
2005-02-09,77.0,77.98,77.0,77.98,9900,12.5117031545613,12.6709430128921,12.5117031545613,12.6709430128921,60926.9569924294,0.0,1.0
2005-02-10,76.61,77.3,76.04,77.0,11400,12.4483321905317,12.5604500499687,12.3557130892576,12.5117031545613,70158.3141124945,0.0,1.0
2005-02-11,77.27,77.85,75.41,76.54,67300,12.5555753604279,12.6498193582155,12.2533446089021,12.4369579149366,414180.222786921,0.0,1.0
2005-02-14,76.2,77.72,76.15,76.33,9900,12.3817114334749,12.628695703539,12.373586950907,12.4028350881515,60926.9569924297,0.0,1.0
2005-02-15,75.04,77.0,75.04,75.31,16600,12.1932234378997,12.5117031545613,12.1932234378997,12.2370956437664,102160.35212872,0.0,1.0
2005-02-16,74.0,75.5,73.81,75.49,25200,12.0242342004875,12.2679686775244,11.9933611667294,12.2663437810108,155086.799617093,0.0,1.0
2005-02-17,73.97,74.73,73.71,74.03,12800,12.0193595109467,12.1428516459787,11.9771122015937,12.0291088900282,78774.2474245555,0.0,1.0
2005-02-18,72.93,73.76,72.69,73.75,25800,11.8503702735345,11.9852366841615,11.8113727572086,11.983611787648,158779.342465119,0.0,1.0
2005-02-22,71.52,73.9,71.52,73.69,8100,11.6212598651198,12.0079852353517,11.6212598651198,11.9738624085665,49849.3284483513,0.0,1.0
2005-02-23,71.04,72.54,70.95,72.19,5500,11.543264832468,11.7869993095049,11.5286407638457,11.7301279315296,33848.3094402385,0.0,1.0
2005-02-24,70.1,70.72,69.85,70.7,16600,11.3905245601915,11.4912681440334,11.349902147352,11.4880183510063,102160.35212872,0.0,1.0
2005-02-25,70.41,71.12,69.87,71.12,14300,11.4408963521125,11.5562640045766,11.3531519403792,11.5562640045766,88005.6045446202,0.0,1.0
2005-02-28,70.49,70.49,69.77,69.77,36700,11.4538955242211,11.4538955242211,11.3369029752434,11.3369029752434,225860.537537592,0.0,1.0
2005-03-01,70.78,70.85,70.22,70.22,19800,11.5010175231149,11.5123917987099,11.4100233183544,11.4100233183544,121853.913984859,0.0,1.0
2005-03-02,70.18,70.8,70.18,70.53,31600,11.4035237323001,11.504267316142,11.4035237323001,11.4603951102754,194473.923329372,0.0,1.0
2005-03-03,70.79,70.8,70.4,70.798,27700,11.5026424196285,11.504267316142,11.4392714555989,11.5039423368393,170472.394817202,0.0,1.0
2005-03-04,70.85,71.25,70.52,71.25,14600,11.5123917987099,11.5773876592531,11.4587702137618,11.5773876592531,89851.8759686339,0.0,1.0
2005-03-07,70.79,71.08,69.83,70.85,6200,11.5026424196285,11.5497644185223,11.3466523543249,11.5123917987099,38156.2760962689,0.0,1.0
2005-03-08,70.45,71.6,69.4,71.6,11300,11.4473959381668,11.6342590372284,11.2767818042409,11.6342590372284,69542.8903044902,0.0,1.0
2005-03-09,70.14,71.0,69.9,71.0,61000,11.3970241462458,11.5367652464136,11.3580266299199,11.5367652464136,375408.522882647,0.0,1.0
2005-03-10,70.13,70.53,69.93,70.48,9000,11.3953992497322,11.4603951102754,11.3629013194606,11.4522706277075,55388.1427203907,0.0,1.0
2005-03-11,69.98,70.65,69.95,70.65,7100,11.3710258020285,11.4798938684384,11.3661511124878,11.4798938684384,43695.0903683082,0.0,1.0
2005-03-14,70.61,70.84,70.0,70.69,22300,11.473394282384,11.5107669021964,11.3742755950557,11.4863934544927,137239.509184968,0.0,1.0
2005-03-15,69.63,70.45,69.63,70.17,3200,11.3141544240533,11.4473959381668,11.3141544240533,11.4018988357866,19693.5618561388,0.0,1.0
2005-03-16,70.7,71.2,69.78,70.02,13200,11.4880183510063,11.5692631766852,11.338527871757,11.3775253880829,81235.9426565725,0.0,1.0
2005-03-17,69.825,71.45,69.825,71.26,8600,11.3458399060681,11.6098855895247,11.3458399060681,11.5790125557667,52926.447488373,0.0,1.0
2005-03-18,70.24,70.51,69.55,70.51,17900,11.4132731113816,11.4571453172482,11.3011552519446,11.4571453172482,110160.861632777,0.0,1.0
2005-03-21,70.68,71.24,70.26,70.99,5100,11.4847685579791,11.5757627627395,11.4165229044088,11.5351403499001,31386.6142082213,0.0,1.0
2005-03-22,69.75,71.13,69.75,70.68,3100,11.3336531822162,11.5578889010902,11.3336531822162,11.4847685579791,19078.1380481345,0.0,1.0
2005-03-23,68.58,70.21,68.58,69.74,5400,11.1435402901274,11.4083984218409,11.1435402901274,11.3320282857026,33232.8856322344,0.0,1.0
2005-03-24,68.99,69.959,68.93,69.959,1900,11.2101610471842,11.36761351935,11.2004116681027,11.36761351935,11693.0523520824,0.0,1.0
2005-03-28,69.08,69.56,68.69,69.23,1900,11.2247851158064,11.3027801484582,11.1614141517768,11.2491585635101,11693.0523520824,0.0,1.0
2005-03-29,66.44,69.41,66.42,69.41,2600,10.8413095386017,11.3259376140027,10.8380460498784,11.3259376140027,15933.8684487262,0.28,1.0
2005-03-30,68.39,68.96,66.9,66.9,5300,11.1594996891175,11.2525091177298,10.9163697792362,10.9163697792362,32480.5779916343,0.0,1.0
2005-03-31,69.02,69.28,68.14,69.28,6000,11.2622995838996,11.3047249373017,11.118706080077,11.3047249373017,36770.4656509066,0.0,1.0
2005-04-01,67.29,68.47,66.2,68.45,5900,10.9800078093393,11.1725536440105,10.8021476739228,11.1692901552872,36157.6245567251,0.0,1.0
2005-04-04,68.55,68.74,66.25,66.54,13200,11.1856075989034,11.2166107417742,10.8103063957309,10.8576269822179,80895.024431995,0.0,1.0
2005-04-05,69.86,69.86,68.2,68.9,6200,11.3993661102756,11.3993661102756,11.1284965462467,11.2427186515601,37996.1478392704,0.0,1.0
2005-04-06,70.33,70.55,69.1,69.94,13800,11.4760580952717,11.5119564712274,11.2753535387925,11.4124200651686,84572.0709970858,0.0,1.0
2005-04-07,69.1,70.49,68.39,70.49,16200,11.2753535387925,11.5021660050577,11.1594996891175,11.5021660050577,99280.2572574483,0.0,1.0
2005-04-08,67.75,69.33,67.41,69.33,10200,11.0550680499738,11.3128836591098,10.9995887416788,11.3128836591098,62509.7916065417,0.0,1.0
2005-04-11,65.46,68.38,65.42,68.38,19300,10.6813985911629,11.1578679447559,10.6748716137164,11.1578679447559,118278.331177084,0.0,1.0
2005-04-12,65.95,65.96,65.08,65.08,11300,10.7613540648823,10.7629858092439,10.6193923054214,10.6193923054214,69251.043642541,0.0,1.0
2005-04-13,65.56,66.46,65.0,65.09,1600,10.6977160347791,10.8445730273249,10.6063383505284,10.621024049783,9805.45750690848,0.0,1.0
2005-04-14,65.95,66.75,65.5,65.74,8300,10.7613540648823,10.8918936138119,10.6879255686094,10.7270874332883,50865.8108170876,0.0,1.0
2005-04-15,63.59,66.19,63.0,64.95,4400,10.37626239554,10.8005159295612,10.2799894782045,10.5981796287203,26965.0081439984,0.0,1.0
2005-04-18,64.01,64.74,62.91,64.3,8300,10.4447956587281,10.5639129971263,10.2653037789499,10.492116245215,50865.8108170875,0.0,1.0
2005-04-19,65.8,65.8,64.17,64.17,13100,10.736877899458,10.736877899458,10.470903568514,10.470903568514,80282.183337813,0.0,1.0
2005-04-20,64.87,66.85,64.87,65.7,5900,10.5851256738274,10.9082110574281,10.5851256738274,10.7205604558418,36157.6245567248,0.0,1.0
2005-04-21,65.01,65.46,64.33,65.01,3500,10.60797009489,10.6813985911629,10.4970114782999,10.60797009489,21449.4382963623,0.0,1.0
2005-04-22,68.48,69.04,66.21,66.29,60100,11.1741853883721,11.2655630726228,10.8037794182844,10.8168333731774,368317.497603249,0.0,1.0
2005-04-25,70.85,71.26,68.0,68.0,10200,11.560908802076,11.6278103209024,11.0958616590143,11.0958616590143,62509.7916065413,0.0,1.0
2005-04-26,70.26,71.25,70.1,71.22,6400,11.4646358847404,11.6261785765408,11.4385279749545,11.6212833434559,39221.8300276339,0.0,1.0
2005-04-27,70.53,70.9,70.25,70.25,5400,11.5086929825041,11.5690675238841,11.4630041403788,11.4630041403788,33093.4190858162,0.0,1.0
2005-04-28,70.54,70.88,70.15,70.88,11600,11.5103247268658,11.5658040351608,11.4466866967626,11.5658040351608,71089.5669250861,0.0,1.0
2005-04-29,70.49,70.92,70.25,70.75,7000,11.5021660050577,11.5723310126073,11.4630041403788,11.5445913584598,42898.8765927244,0.0,1.0
2005-05-02,70.73,71.33,70.39,71.15,9100,11.5413278697365,11.6392325314337,11.4858485614415,11.6098611329246,55768.5395705421,0.0,1.0
2005-05-03,71.07,71.09,70.65,70.65,9300,11.5968071780316,11.6000706667548,11.5282739148436,11.5282739148436,56994.2217589055,0.0,1.0
2005-05-04,74.55,75.84,71.0,71.1,40800,12.1646542158753,12.3751492385242,11.5853849675003,11.6017024111165,250039.166426165,0.0,1.0
2005-05-05,75.0,76.0,73.47,73.92,26300,12.2380827121482,12.4012571483101,11.9884258248203,12.0618543210932,161177.207769808,0.0,1.0
2005-05-06,75.0,75.99,73.67,75.6,44300,12.2380827121482,12.3996254039485,12.0210607120527,12.3359873738454,271488.604722527,0.0,1.0
2005-05-09,75.15,75.15,74.5,74.85,18400,12.2625588775725,12.2625588775725,12.1564954940672,12.2136065467239,112762.761329447,0.0,1.0
2005-05-10,75.96,76.48,74.59,74.59,24300,12.3947301708637,12.4795808776679,12.1711811933218,12.1711811933218,148920.385886172,0.0,1.0
2005-05-11,76.33,76.5,75.67,76.5,21000,12.4551047122436,12.4828443663911,12.3474095843767,12.4828443663911,128696.629778174,0.0,1.0
2005-05-12,75.92,76.79,75.92,76.25,9300,12.3882031934172,12.5301649528781,12.3882031934172,12.4420507573506,56994.2217589054,0.0,1.0
2005-05-13,75.13,76.43,74.87,75.95,14200,12.2592953888492,12.4714221558598,12.2168700354471,12.393098426502,87023.4353738128,0.0,1.0
2005-05-16,75.37,76.5,75.34,75.34,20000,12.2984572535281,12.4828443663911,12.2935620204432,12.2935620204432,122568.218836356,0.0,1.0
2005-05-17,76.24,76.4,75.22,75.51,15400,12.440419012989,12.4665269227749,12.2739810881038,12.3213016745908,94377.5285039941,0.0,1.0
2005-05-18,76.57,77.07,76.3,76.37,21400,12.4942665769225,12.5758537950035,12.4502094791587,12.4616316896901,131147.9941549,0.0,1.0
2005-05-19,76.39,77.14,76.07,76.075,12400,12.4648951784133,12.5872760055348,12.4126793588415,12.4134952310223,75992.2956785407,0.0,1.0
2005-05-20,77.37,77.37,75.39,76.71,43500,12.6248061258521,12.6248061258521,12.3017207422513,12.5171109979851,266585.875969073,0.0,1.0
2005-05-23,78.85,79.0,77.0,77.38,14500,12.8663042913718,12.8907804567961,12.5644315844721,12.6264378702137,88861.9586563578,0.0,1.0
2005-05-24,77.82,79.45,77.27,79.45,60800,12.6982346221249,12.964208953069,12.6084886822359,12.964208953069,372607.385262523,0.0,1.0
2005-05-25,77.87,78.7,77.13,78.7,84500,12.706393343933,12.8418281259475,12.5856442611732,12.8418281259475,517850.724583605,0.0,1.0
2005-05-26,77.98,78.1,77.4,77.4,7200,12.7243425319109,12.7439234642503,12.6297013589369,12.6297013589369,44124.558781088,0.0,1.0
2005-05-27,78.0,78.1,77.86,77.99,4800,12.7276060206341,12.7439234642503,12.7047615995714,12.7259742762725,29416.3725207254,0.0,1.0
2005-05-31,78.74,78.97,77.06,77.06,19000,12.848355103394,12.8858852237112,12.5742220506418,12.5742220506418,116439.807894538,0.0,1.0
2005-06-01,78.8501,79.0,78.23,78.93,11400,12.8663206088154,12.8907804567961,12.7651361409514,12.8793582462647,69863.8847367228,0.0,1.0
2005-06-02,79.34,79.37,78.25,78.25,15900,12.9462597650911,12.951154998176,12.7683996296746,12.7683996296746,97441.7339749032,0.0,1.0
2005-06-03,79.92,79.92,79.25,79.6,39100,13.0409009380651,13.0409009380651,12.9315740658366,12.9886851184933,239620.867825075,0.0,1.0
2005-06-06,80.52,80.52,79.151,79.45,11100,13.1388055997623,13.1388055997623,12.9154197966565,12.964208953069,68025.3614541774,0.0,1.0
2005-06-07,81.16,81.96,79.99,79.99,41000,13.2432372389059,13.3737767878355,13.0523231485964,13.0523231485964,251264.84861453,0.0,1.0
2005-06-08,81.33,81.69,81.16,81.16,2600,13.2709768930535,13.3297196900718,13.2432372389059,13.2432372389059,15933.8684487262,0.0,1.0
2005-06-09,81.59,81.87,80.05,81.1,8600,13.3134022464556,13.3590910885809,13.0621136147661,13.2334467727362,52704.334099633,0.0,1.0
2005-06-10,80.36,81.32,80.35,81.19,7800,13.1126976899764,13.2693451486919,13.1110659456147,13.2481324719908,47801.6053461786,0.0,1.0
2005-06-13,83.08,83.15,80.78,80.99,20400,13.5565321563369,13.5679543668683,13.1812309531644,13.2154975847584,125019.583213083,0.0,1.0
2005-06-14,83.4,84.9,82.61,83.13,46800,13.6087479759088,13.8535096301517,13.4798401713408,13.564690878145,286809.632077072,0.0,1.0
2005-06-15,81.06,84.36,80.53,83.431,35100,13.2269197952897,13.7653954346243,13.1404373441239,13.6138063834298,215107.224057805,0.0,1.0
2005-06-16,82.59,82.59,80.991,81.91,12500,13.4765766826176,13.4765766826176,13.2156607591946,13.3656180660274,76605.1367727222,0.0,1.0
2005-06-17,83.24,83.42,82.65,83.42,23800,13.5826400661229,13.612011464632,13.4863671487873,13.612011464632,145856.180415263,0.0,1.0
2005-06-20,83.69,83.83,83.17,83.8,13600,13.6560685623957,13.6789129834584,13.5712178555915,13.6740177503736,83346.3888087222,0.0,1.0
2005-06-21,84.24,85.05,83.38,83.7,31100,13.7458145022848,13.877985795576,13.6054844871855,13.6577003067574,190593.580290534,0.0,1.0
2005-06-22,84.91,85.0001,83.98,84.94,21700,13.8551413745133,13.8698433912115,13.7033891488827,13.8600366075982,132986.517437447,0.0,1.0
2005-06-23,83.99,85.2,83.99,85.2,15100,13.7050208932443,13.9024619610003,13.7050208932443,13.9024619610003,92539.0052214489,0.0,1.0
2005-06-24,84.15,84.85,83.77,84.47,40400,13.7311288030303,13.8453509083436,13.6691225172887,13.7833446226021,247587.802049438,0.0,1.0
2005-06-27,85.24,85.5,83.34,84.14,31500,13.9089889384468,13.9514142918489,13.598957509739,13.7294970586686,193044.94466726,0.0,1.0
2005-06-28,85.4,85.58,84.45,84.45,29100,13.9807856903581,14.0102533885345,13.8252617277604,13.8252617277604,177753.958542823,0.28,1.0
2005-06-29,86.1,86.37,84.66,84.66,26300,14.0953822943774,14.139583841642,13.8596407089662,13.8596407089662,160650.484868599,0.0,1.0
2005-06-30,86.99,87.83,85.67,86.1,18300,14.2410836909163,14.3785996157395,14.0249872376227,14.0953822943774,111783.41722796,0.0,1.0
2005-07-01,87.99,87.99,86.685,86.685,13600,14.4047931252296,14.4047931252296,14.1911523134507,14.1911523134507,83074.0149890855,0.0,1.0
2005-07-05,86.63,90.25,85.87,88.0,96300,14.1821482945635,14.7747764467777,14.0577291244853,14.4064302195727,588237.326724185,0.0,1.0
2005-07-06,83.18,87.78,82.3,86.2,35600,13.6173507461825,14.3704141440238,13.4732864439868,14.1117532378087,217458.451000842,0.0,1.0
2005-07-07,83.24,83.46,81.98,82.5,34300,13.6271733122413,13.6631893877902,13.4208994250065,13.5060283308494,209517.552509238,0.0,1.0
2005-07-08,86.65,86.79,83.05,83.34,18800,14.1854224832497,14.2083418040536,13.5960685197218,13.6435442556726,114837.608955501,0.0,1.0
2005-07-11,88.0,88.0,86.675,86.675,24900,14.4064302195727,14.4064302195727,14.1895152191076,14.1895152191076,152098.748031488,0.0,1.0
2005-07-12,90.43,90.43,87.53,88.0,11800,14.8042441449541,14.8042441449541,14.3294867854455,14.4064302195727,72078.924769942,0.0,1.0
2005-07-13,88.83,90.7,88.83,90.49,10200,14.5423090500528,14.8484456922187,14.5423090500528,14.8140667110129,62305.5112418141,0.0,1.0
2005-07-14,88.07,89.51,87.72,89.22,16700,14.4178898799747,14.6536314653858,14.360591577965,14.606155729435,102010.003699833,0.0,1.0
2005-07-15,88.0,88.18,87.06,87.5,9800,14.4064302195727,14.4358979177491,14.2525433513182,14.3245755024161,59862.1578597824,0.0,1.0
2005-07-18,85.96,87.65,85.96,87.37,5900,14.0724629735735,14.3491319175631,14.0724629735735,14.3032932759553,36039.462384971,0.0,1.0
2005-07-19,88.35,89.3,86.64,87.0,10800,14.4637285215824,14.61925248418,14.1837853889066,14.2427207852594,65970.541314862,0.0,1.0
2005-07-20,90.0,90.0,87.29,87.29,4600,14.7338490881994,14.7338490881994,14.2901965212103,14.2901965212103,28098.5638933671,0.0,1.0
2005-07-21,88.5,90.0,88.0,90.0,41000,14.4882849367294,14.7338490881994,14.4064302195727,14.7338490881994,250443.721658272,0.0,1.0
2005-07-22,87.65,88.77,87.34,88.5,16400,14.3491319175631,14.532486483994,14.2983819929259,14.4882849367294,100177.488663309,0.0,1.0
2005-07-25,86.1,86.8,84.78,86.8,44000,14.0953822943774,14.2099788983967,13.8792858410838,14.2099788983967,268768.872023512,0.0,1.0
2005-07-26,85.45,86.0,85.25,85.25,7200,13.9889711620737,14.0790113509461,13.9562292752111,13.9562292752111,43980.3608765749,0.0,1.0
2005-07-27,86.96,86.96,85.68,85.99,7400,14.2361724078869,14.2361724078869,14.0266243319658,14.0773742566029,45202.0375675906,0.0,1.0
2005-07-28,86.04,87.25,85.46,87.25,9000,14.0855597283186,14.2836481438377,13.9906082564169,14.2836481438377,54975.4510957184,0.0,1.0
2005-07-29,85.29,86.75,84.97,86.39,24800,13.9627776525836,14.2017934266811,13.9103906336033,14.1428580303283,151487.90968598,0.0,1.0
2005-08-01,86.41,87.45,85.28,86.62,16000,14.1461322190145,14.3163900307004,13.9611405582405,14.1805112002203,97734.1352812774,0.0,1.0
2005-08-02,87.2,87.8,85.7,86.086,42200,14.2754626721221,14.3736883327101,14.0298985206521,14.093090362297,257773.781804368,0.0,1.0
2005-08-03,86.66,87.2,85.65,87.2,28900,14.1870595775929,14.2754626721221,14.0217130489364,14.2754626721221,176532.281851806,0.0,1.0
2005-08-04,84.75,86.45,84.75,86.45,7800,13.8743745580544,14.1526805963871,13.8743745580544,14.1526805963871,47645.3909496227,0.0,1.0
2005-08-05,84.76,84.96,84.74,84.92,12500,13.8760116523975,13.9087535392602,13.8727374637113,13.9022051618877,76354.793188498,0.0,1.0
2005-08-08,84.99,86.7,84.5,85.82,2300,13.9136648222896,14.1936079549654,13.8334471994761,14.0495436527697,14049.2819466836,0.0,1.0
2005-08-09,83.65,85.35,83.65,85.0,4700,13.6942941803098,13.9726002186424,13.6942941803098,13.9153019166327,28709.4022388751,0.0,1.0
2005-08-10,84.46,84.79,83.54,83.55,10600,13.8268988221035,13.8809229354269,13.6762861425353,13.6779232368784,64748.8646238463,0.0,1.0
2005-08-11,82.95,83.18,82.01,83.02,72000,13.5796975762904,13.6173507461825,13.4258107080359,13.5911572366924,439803.608765748,0.0,1.0
2005-08-12,82.92,83.21,82.21,82.84,27500,13.574786293261,13.6222620292119,13.4585525948986,13.561689538516,167980.545014695,0.0,1.0
2005-08-15,85.1,85.36,82.08,83.93,30600,13.9316728600641,13.9742373129855,13.4372703684378,13.7401328219175,186916.533725442,0.0,1.0
2005-08-16,83.18,84.99,83.146,84.11,6700,13.6173507461825,13.9136648222896,13.6117846254158,13.7696005200939,40926.1691490348,0.0,1.0
2005-08-17,84.36,84.99,82.72,82.99,10400,13.8105278786722,13.9136648222896,13.5420444063984,13.586245953663,63527.1879328302,0.0,1.0
2005-08-18,84.5,84.95,83.31,83.31,7000,13.8334471994761,13.9071164449171,13.6386329726432,13.6386329726432,42758.6841855587,0.0,1.0
2005-08-19,84.78,84.99,84.04,84.04,3000,13.8792858410838,13.9136648222896,13.7581408596919,13.7581408596919,18325.1503652395,0.0,1.0
2005-08-22,85.05,85.07,84.84,84.99,24000,13.9234873883484,13.9267615770347,13.8891084071426,13.9136648222896,146601.202921916,0.0,1.0
2005-08-23,84.47,85.0,84.44,85.0,6700,13.8285359164467,13.9153019166327,13.8236246334173,13.9153019166327,40926.1691490348,0.0,1.0
2005-08-24,85.0,85.0,84.5,85.0,15100,13.9153019166327,13.9153019166327,13.8334471994761,13.9153019166327,92236.5901717056,0.0,1.0
2005-08-25,84.7,85.17,84.45,85.17,11400,13.8661890863387,13.943132520466,13.8252617277604,13.943132520466,69635.5713879102,0.0,1.0
2005-08-26,84.29,85.0,84.29,84.7,5300,13.7990682182703,13.9153019166327,13.7990682182703,13.8661890863387,32374.432311923,0.0,1.0
2005-08-29,84.54,84.93,84.35,84.641,6400,13.8399955768486,13.9038422562308,13.8088907843291,13.8565302297143,39093.6541125109,0.0,1.0
2005-08-30,84.78,85.0,84.39,84.86,7800,13.8792858410838,13.9153019166327,13.8154391617016,13.8923825958289,47645.3909496227,0.0,1.0
2005-08-31,85.25,85.25,84.7,84.78,17900,13.9562292752111,13.9562292752111,13.8661890863387,13.8792858410838,109340.063845929,0.0,1.0
2005-09-01,85.0,85.53,84.2,84.2,18400,13.9153019166327,14.0020679168188,13.7843343691821,13.7843343691821,112394.255573469,0.0,1.0
2005-09-02,85.19,85.19,85.11,85.12,1200,13.9464067091523,13.9464067091523,13.9333099544072,13.9349470487503,7330.06014609578,0.0,1.0
2005-09-06,84.87,85.1,84.75,85.1,9500,13.894019690172,13.9316728600641,13.8743745580544,13.9316728600641,58029.6428232584,0.0,1.0
2005-09-07,85.03,85.14,84.72,85.13,15100,13.9202131996621,13.9382212374366,13.869463275025,13.9365841430935,92236.5901717056,0.0,1.0
2005-09-08,84.89,85.24,84.75,84.75,4900,13.8972938788583,13.9545921808679,13.8743745580544,13.8743745580544,29931.0789298911,0.0,1.0
2005-09-09,85.0,85.68,84.83,84.97,14800,13.9153019166327,14.0266243319658,13.8874713127995,13.9103906336033,90404.0751351817,0.0,1.0
2005-09-12,85.22,85.22,85.0,85.0,1800,13.9513179921817,13.9513179921817,13.9153019166327,13.9153019166327,10995.0902191437,0.0,1.0
2005-09-13,84.99,85.22,84.6,85.0,24600,13.9136648222896,13.9513179921817,13.8498181429074,13.9153019166327,150266.232994964,0.0,1.0
2005-09-14,85.05,85.15,84.8,85.15,10100,13.9234873883484,13.9398583317797,13.8825600297701,13.9398583317797,61694.6728963063,0.0,1.0
2005-09-15,84.86,85.71,84.74,85.14,5400,13.8923825958289,14.0315356149952,13.8727374637113,13.9382212374366,32985.270657431,0.0,1.0
2005-09-16,84.94,85.62,84.75,85.62,22800,13.9054793505739,14.016801765907,13.8743745580544,14.016801765907,139271.14277582,0.0,1.0
2005-09-19,83.33,85.86,82.98,85.86,16000,13.6419071613295,14.0560920301422,13.5846088593198,14.0560920301422,97734.1352812771,0.0,1.0
2005-09-20,83.15,84.25,83.15,84.25,5400,13.6124394631531,13.7925198408977,13.6124394631531,13.7925198408977,32985.270657431,0.0,1.0
2005-09-21,82.26,83.24,82.26,83.1,6100,13.4667380666142,13.6271733122413,13.4667380666142,13.6042539914374,37261.139075987,0.0,1.0
2005-09-22,82.5,83.17,82.11,82.21,3800,13.5060283308494,13.6157136518394,13.4421816514672,13.4585525948986,23211.8571293034,0.0,1.0
2005-09-23,84.0,84.02,81.96,83.18,20300,13.7515924823194,13.7548666710057,13.4176252363202,13.6173507461825,124000.184138121,0.0,1.0
2005-09-26,84.55,86.13,84.0,84.2,15400,13.8416326711917,14.1002935774068,13.7515924823194,13.7843343691821,94069.1052082296,0.0,1.0
2005-09-27,84.98,85.36,84.17,85.36,3800,13.9120277279465,13.9742373129855,13.7794230861527,13.9742373129855,23211.8571293033,0.0,1.0
2005-09-28,83.71,85.0,83.18,85.0,6600,13.7565037653488,13.9684962376616,13.6694060829257,13.9684962376616,40161.8034221496,0.32,1.0
2005-09-29,84.3,84.41,82.94,83.0,12500,13.8534615627632,13.8715384402472,13.6299656229606,13.6398257379519,76064.0216328589,0.0,1.0
2005-09-30,85.0,85.0,83.78,83.8,10200,13.9684962376616,13.9684962376616,13.7680072328387,13.7712939378357,62068.2416524129,0.0,1.0
2005-10-03,85.0,85.66,83.92,83.92,6100,13.9684962376616,14.0769575025658,13.7910141678183,13.7910141678183,37119.2425568351,0.0,1.0
2005-10-04,84.49,85.04,83.72,85.04,14100,13.8846852602356,13.9750696476558,13.7581471178474,13.9750696476558,85800.216401865,0.0,1.0
2005-10-05,82.64,84.9,82.26,84.9,14800,13.5806650480041,13.9520627126761,13.5182176530593,13.9520627126761,90059.8016133054,0.0,1.0
2005-10-06,82.66,83.0,82.45,82.82,8700,13.5839517530012,13.6398257379519,13.5494413505317,13.610245392978,52940.5590564701,0.0,1.0
2005-10-07,83.06,83.58,82.67,82.67,5200,13.6496858529432,13.7351401828677,13.5855951054998,13.5855951054998,31642.6329992693,0.0,1.0
2005-10-10,82.835,83.93,82.61,83.65,9000,13.6127104217258,13.7926575203169,13.5757349905085,13.7466436503575,54766.0955756587,0.0,1.0
2005-10-11,83.17,84.16,82.7,82.97,13900,13.6677627304272,13.8304546277835,13.5905251629954,13.6348956804562,84583.1920557393,0.0,1.0
2005-10-12,81.6,82.82,81.57,82.7,7000,13.4097563881551,13.610245392978,13.4048263306594,13.5905251629954,42595.8521144011,0.0,1.0
2005-10-13,81.27,81.6,81.27,81.55,2600,13.355525755703,13.4097563881551,13.355525755703,13.4015396256624,15821.3164996347,0.0,1.0
2005-10-14,83.21,83.24,81.99,83.24,1700,13.6743361404214,13.679266197917,13.4738471355985,13.679266197917,10344.7069420688,0.0,1.0
2005-10-17,82.25,83.384,82.25,82.41,2600,13.5165743005607,13.7029304738961,13.5165743005607,13.5428679405375,15821.3164996347,0.0,1.0
2005-10-18,80.69,83.38,80.69,83.38,6900,13.2602113107872,13.7022731328967,13.2602113107872,13.7022731328967,41987.3399413382,0.0,1.0
2005-10-19,80.3,80.38,79.79,80.28,8300,13.1961205633438,13.2092673833322,13.1123095859178,13.1928338583467,50506.5103642185,0.0,1.0
2005-10-20,81.08,81.49,80.08,80.08,8600,13.3243020582306,13.3916795106711,13.1599668083757,13.1599668083757,52332.046883407,0.0,1.0
2005-10-21,82.07,82.91,80.01,80.01,3500,13.4869939555869,13.6250355654649,13.1484633408859,13.1484633408859,21297.9260572005,0.0,1.0
2005-10-24,84.0,84.0,82.25,82.9,4500,13.8041609878067,13.8041609878067,13.5165743005607,13.6233922129664,27383.0477878293,0.0,1.0
2005-10-25,82.2,84.27,82.18,84.16,7700,13.508357538068,13.8485315052675,13.5050708330709,13.8304546277835,46855.4373258412,0.0,1.0
2005-10-26,83.52,83.52,82.27,82.27,1800,13.7252800678764,13.7252800678764,13.5198610055578,13.5198610055578,10953.2191151317,0.0,1.0
2005-10-27,82.0,82.92,81.8,82.92,4000,13.475490488097,13.6266789179635,13.4426234381261,13.6266789179635,24340.486922515,0.0,1.0
2005-10-28,83.54,83.55,81.89,83.39,8200,13.7285667728735,13.730210125372,13.457413610613,13.7039164853953,49897.9981911556,0.0,1.0
2005-10-31,83.08,83.34,82.76,83.06,9000,13.6529725579403,13.6956997229025,13.6003852779867,13.6496858529432,54766.0955756584,0.0,1.0
2005-11-01,81.7,82.85,81.55,82.71,11200,13.4261899131406,13.6151754504736,13.4015396256624,13.592168515494,68153.3633830417,0.0,1.0
2005-11-02,81.62,81.7,81.26,81.56,5200,13.4130430931522,13.4261899131406,13.3538824032044,13.4031829781609,31642.6329992694,0.0,1.0
2005-11-03,80.63,82.61,80.2801,82.61,10200,13.2503511957959,13.5757349905085,13.1928502918717,13.5757349905085,62068.241652413,0.0,1.0
2005-11-04,79.91,80.65,79.5,80.65,12000,13.1320298159004,13.253637900793,13.0646523634599,13.253637900793,73021.4607675448,0.0,1.0
2005-11-07,79.01,79.76,78.6,79.62,12100,12.9841280910311,13.1073795284222,12.9167506385906,13.0843725934425,73629.9729406074,0.0,1.0
2005-11-08,78.38,79.48,78.35,78.6,10900,12.8805968836225,13.0613656584628,12.8756668261269,12.9167506385906,66327.8268638532,0.0,1.0
2005-11-09,79.15,80.77,79.15,79.38,11900,13.0071350260107,13.2733581307756,13.0071350260107,13.0449321334773,72412.9485944821,0.0,1.0
2005-11-10,82.0,82.1,79.48,80.32,16600,13.475490488097,13.4919240130825,13.0613656584628,13.1994072683409,101013.020728437,0.0,1.0
2005-11-11,82.0,82.0,79.8,80.68,4400,13.475490488097,13.475490488097,13.1139529384164,13.2585679582886,26774.5356147665,0.0,1.0
2005-11-14,82.94,83.0,81.57,82.25,11000,13.6299656229606,13.6398257379519,13.4048263306594,13.5165743005607,66936.3390369159,0.0,1.0
2005-11-15,83.49,83.5,82.43,82.9,20900,13.7203500103807,13.7219933628793,13.5461546455346,13.6233922129664,127179.044170141,0.0,1.0
2005-11-16,82.39,83.12,81.05,83.0,33000,13.5395812355404,13.6595459679345,13.3193720007349,13.6398257379519,200809.017110748,0.0,1.0
2005-11-17,82.05,82.05,81.61,81.71,5000,13.4837072505898,13.4837072505898,13.4113997406536,13.4278332656391,30425.6086531436,0.0,1.0
2005-11-18,82.25,82.97,81.99,82.97,5600,13.5165743005607,13.6348956804562,13.4738471355985,13.6348956804562,34076.681691521,0.0,1.0
2005-11-21,82.24,82.24,81.61,82.01,10200,13.5149309480622,13.5149309480622,13.4113997406536,13.4771338405956,62068.241652413,0.0,1.0
2005-11-22,81.17,82.43,80.85,82.43,14000,13.3390922307175,13.5461546455346,13.286504950764,13.5461546455346,85191.7042288023,0.0,1.0
2005-11-23,80.99,81.16,80.63,80.63,3500,13.3095118857436,13.337448878219,13.2503511957959,13.2503511957959,21297.9260572006,0.0,1.0
2005-11-25,81.29,81.29,80.72,80.72,200,13.3588124607001,13.3588124607001,13.2651413682828,13.2651413682828,1217.02434612575,0.0,1.0
2005-11-28,80.0,80.93,80.0,80.75,5000,13.1468199883873,13.2996517707524,13.1468199883873,13.2700714257785,30425.6086531438,0.0,1.0
2005-11-29,81.25,81.25,80.829,80.829,9000,13.3522390507059,13.3522390507059,13.283053910517,13.283053910517,54766.0955756586,0.0,1.0
2005-11-30,79.71,81.25,79.71,81.25,10300,13.0991627659294,13.3522390507059,13.0991627659294,13.3522390507059,62676.7538254761,0.0,1.0
2005-12-01,80.82,81.25,80.55,81.16,10500,13.2815748932683,13.3522390507059,13.2372043758075,13.337448878219,63893.7781716017,0.0,1.0
2005-12-02,81.85,81.85,80.78,81.31,9200,13.4508402006188,13.4508402006188,13.2750014832741,13.3620991656972,55983.1199217843,0.0,1.0
2005-12-05,81.19,81.44,80.3,80.41,8100,13.3423789357146,13.3834627481783,13.1961205633438,13.2141974408278,49289.4860180927,0.0,1.0
2005-12-06,80.85,81.6,80.58,80.68,8800,13.286504950764,13.4097563881551,13.2421344333032,13.2585679582886,53549.0712295327,0.0,1.0
2005-12-07,80.83,81.32,80.15,81.29,7600,13.2832182457669,13.3637425181957,13.1714702758656,13.3588124607001,46246.9251527782,0.0,1.0
2005-12-08,78.86,81.39,78.34,80.82,17700,12.9594778035528,13.3752459856856,12.8740234736283,13.2815748932683,107706.654632129,0.0,1.0
2005-12-09,78.81,79.16,78.5,79.0,11100,12.9512610410601,13.0087783785093,12.9003171136051,12.9824847385325,67544.8512099788,0.0,1.0
2005-12-12,79.36,79.77,78.5,79.77,15700,13.0416454284802,13.1090228809207,12.9003171136051,13.1090228809207,95536.4111708714,0.0,1.0
2005-12-13,79.01,79.54,78.53,78.9,11600,12.9841280910311,13.0712257734541,12.9052471711007,12.966051213547,70587.412075293,0.0,1.0
2005-12-14,79.6,79.92,79.01,79.26,7500,13.0810858884454,13.133673168399,12.9841280910311,13.0252119034948,45638.4129797155,0.0,1.0
2005-12-15,79.09,79.09,78.4,78.7,2700,12.9972749110194,12.9972749110194,12.8838835886196,12.9331841635761,16429.8286726976,0.0,1.0
2005-12-16,79.03,79.24,78.4,78.72,27100,12.9874147960282,13.0219251984977,12.8838835886196,12.9364708685732,164906.798900038,0.0,1.0
2005-12-19,79.12,79.33,78.63,78.75,7100,13.0022049685151,13.0367153709846,12.9216806960862,12.9414009260688,43204.3642874639,0.0,1.0
2005-12-20,79.5,80.0,79.015,79.015,12800,13.0646523634599,13.1468199883873,12.9849497672803,12.9849497672803,77889.5581520479,0.0,1.0
2005-12-21,80.18,80.78,78.78,78.78,16200,13.1764003333612,13.2750014832741,12.9463309835644,12.9463309835644,98578.9720361856,0.0,1.0
2005-12-22,81.73,81.73,80.32,80.85,30600,13.4311199706362,13.4311199706362,13.1994072683409,13.286504950764,186204.724957239,0.0,1.0
2005-12-23,82.28,82.28,82.0,82.0,2600,13.5215043580564,13.5215043580564,13.475490488097,13.475490488097,15821.3164996347,0.0,1.0
2005-12-27,80.93,82.13,80.93,81.821,2200,13.2996517707524,13.4968540705782,13.2996517707524,13.446074478373,13387.2678073832,0.0,1.0
2005-12-28,81.2,82.17,81.2,81.42,4500,13.3966095681667,13.5566429583283,13.3966095681667,13.4329058009869,27275.557904462,0.32,1.0
2005-12-29,80.57,80.57,79.76,80.55,6500,13.2926703559999,13.2926703559999,13.1590342260711,13.2893706984708,39398.0280842228,0.0,1.0
2005-12-30,79.0,80.24,78.98,80.24,7200,13.0336472399651,13.2382260067697,13.030347582436,13.2382260067697,43640.8926471393,0.0,1.0
2006-01-03,79.51,80.43,79.0,79.0,7600,13.1177885069573,13.2695727532962,13.0336472399651,13.0336472399651,46065.3866830914,0.0,1.0
2006-01-04,81.16,81.17,79.51,79.51,5800,13.3900102531085,13.391660081873,13.1177885069573,13.1177885069573,35155.1635213065,0.0,1.0
2006-01-05,80.1,80.47,79.47,79.74,3700,13.2151284040659,13.2761720683544,13.1111891918991,13.155734568542,22426.5698325576,0.0,1.0
2006-01-06,80.45,81.06,79.05,79.22,3800,13.2728724108253,13.373511965463,13.0418963837879,13.0699434727853,23032.6933415456,0.0,1.0
2006-01-09,80.89,81.22,80.75,80.9,7900,13.3454648764656,13.3999092256958,13.3223672737618,13.3471147052301,47883.7572100553,0.0,1.0
2006-01-10,81.18,81.18,80.03,80.34,1900,13.3933099106376,13.3933099106376,13.2035796027141,13.2547242944152,11516.3466707728,0.0,1.0
2006-01-11,81.1,81.1,79.73,80.66,9400,13.3801112805212,13.3801112805212,13.1540847397775,13.3075188148809,56975.609844876,0.0,1.0
2006-01-12,80.36,81.14,80.0,81.14,1500,13.2580239519443,13.3867105955794,13.1986301164204,13.3867105955794,9091.85263482064,0.0,1.0
2006-01-13,81.31,81.31,81.1999,81.21,1200,13.4147576845768,13.4147576845768,13.3965930698791,13.3982593969313,7273.48210785651,0.0,1.0
2006-01-17,80.29,81.3899,80.26,80.4,7800,13.2464751505924,13.4279398164056,13.2415256642988,13.2646232670025,47277.6337010675,0.0,1.0
2006-01-18,80.52,81.24,79.86,79.86,1800,13.2844212121771,13.4032088832249,13.1755325137167,13.1755325137167,10910.2231617848,0.0,1.0
2006-01-19,80.85,80.85,80.21,80.21,4000,13.3388655614074,13.3388655614074,13.233276520476,13.233276520476,24244.9403595217,0.0,1.0
2006-01-20,80.53,81.33,80.53,81.33,2600,13.2860710409417,13.4180573421059,13.2860710409417,13.4180573421059,15759.2112336891,0.0,1.0
2006-01-23,80.6,81.05,80.01,80.99,900,13.2976198422936,13.3718621366984,13.200279945185,13.3619631641111,5455.11158089237,0.0,1.0
2006-01-24,82.82,82.82,80.58,80.58,3100,13.6638818280242,13.6638818280242,13.2943201847644,13.2943201847644,18789.8287786294,0.0,1.0
2006-01-25,83.25,83.25,82.25,82.94,3000,13.7348244649,13.7348244649,13.5698415884447,13.6836797731988,18183.7052696413,0.0,1.0
2006-01-26,83.5,83.76,83.21,83.31,6700,13.7760701840138,13.8189657318922,13.7282251498418,13.7447234374873,40610.2751021989,0.0,1.0
2006-01-27,83.9,84.48,83.4,84.13,50500,13.8420633345959,13.9377534029399,13.7595718963683,13.8800093961806,306092.372038962,0.0,1.0
2006-01-30,83.75,84.7,83.49,84.5,9700,13.8173159031276,13.9740496357601,13.7744203552492,13.941053060469,58793.9803718402,0.0,1.0
2006-01-31,83.16,83.9,83.16,83.645,37700,13.719976006019,13.8420633345959,13.719976006019,13.7999927010998,228508.562888492,0.0,1.0
2006-02-01,83.38,83.62,83.325,83.5,7900,13.7562722388392,13.7958681291884,13.7471981806341,13.7760701840138,47883.7572100553,0.0,1.0
2006-02-02,83.07,83.48,82.56,83.23,6000,13.705127547138,13.7727705264847,13.6209862801459,13.7315248073709,36367.4105392827,0.0,1.0
2006-02-03,82.99,83.5,82.96,83.5,11500,13.6919289170216,13.7760701840138,13.686979430728,13.7760701840138,69704.203533625,0.0,1.0
2006-02-06,83.1,83.37,82.4,83.0,11400,13.7100770334317,13.7546224100746,13.594589019913,13.6935787457862,69098.0800246369,0.0,1.0
2006-02-07,83.15,83.27,82.65,83.1,39300,13.7183261772545,13.7381241224291,13.6358347390268,13.7100770334317,238206.5390323,0.0,1.0
2006-02-08,82.81,83.27,82.78,82.815,5500,13.6622319992597,13.7381241224291,13.657282512966,13.6630569136419,33336.7929943423,0.0,1.0
2006-02-09,83.44,83.6,83.26,83.27,10000,13.7661712114265,13.7925684716593,13.7364742936645,13.7381241224291,60612.3508988042,0.0,1.0
2006-02-10,83.45,83.45,82.94,83.31,4800,13.767821040191,13.767821040191,13.6836797731988,13.7447234374873,29093.9284314261,0.0,1.0
2006-02-13,83.41,83.55,82.91,82.91,10900,13.7612217251328,13.7843193278366,13.6787302869052,13.6787302869052,66067.4624796968,0.0,1.0
2006-02-14,84.15,84.63,83.135,83.135,12400,13.8833090537097,13.9625008344082,13.7158514341076,13.7158514341076,75159.3151145174,0.0,1.0
2006-02-15,85.0,85.0,83.85,83.95,13400,14.0235444986967,14.0235444986967,13.8338141907731,13.8503124784187,81220.5502043977,0.0,1.0
2006-02-16,84.48,84.6,83.76,84.4,21000,13.9377534029399,13.9575513481146,13.8189657318922,13.9245547728235,127285.936887489,0.0,1.0
2006-02-17,84.83,84.94,83.82,84.94,7500,13.9954974096993,14.0136455261094,13.8288647044795,14.0136455261094,45459.2631741032,0.0,1.0
2006-02-21,84.42,84.44,83.57,84.41,9400,13.9278544303526,13.9311540878817,13.7876189853657,13.9262046015881,56975.6098448762,0.0,1.0
2006-02-22,85.7,85.7,84.09,84.4,15000,14.1390325122154,14.1390325122154,13.8734100811224,13.9245547728235,90918.5263482062,0.0,1.0
2006-02-23,85.14,85.67,84.95,84.95,3300,14.0466421014004,14.1340830259217,14.0152953548739,14.0152953548739,20002.0757966054,0.0,1.0
2006-02-24,85.0,85.03,83.74,85.03,2600,14.0235444986967,14.0284939849903,13.8156660743631,14.0284939849903,15759.2112336891,0.0,1.0
2006-02-27,85.32,85.32,83.69,83.8,6000,14.0763390191624,14.0763390191624,13.8074169305403,13.8255650469504,36367.4105392825,0.0,1.0
2006-02-28,84.6,85.0,83.85,84.49,5600,13.9575513481146,14.0235444986967,13.8338141907731,13.9394032317045,33942.9165033304,0.0,1.0
2006-03-01,84.99,84.99,83.9,84.0,7500,14.0218946699321,14.0218946699321,13.8420633345959,13.8585616222414,45459.2631741033,0.0,1.0
2006-03-02,41.63,42.79,41.55,42.08,14300,13.7364742936645,14.1192345670407,13.7100770334317,13.8849588824743,43337.8308926452,0.0,2.0
2006-03-03,40.79,41.95,40.75,41.52,13700,13.4593030612197,13.8420633345959,13.4461044311033,13.7001780608444,41519.460365681,0.0,1.0
2006-03-06,40.37,40.74,40.29,40.722,17100,13.3207174449973,13.4428047735742,13.2943201847644,13.4368653900218,51823.5600184777,0.0,1.0
2006-03-07,39.95,40.44,39.95,40.26,22000,13.1821318287749,13.343815047701,13.1821318287749,13.2844212121771,66673.5859886846,0.0,1.0
2006-03-08,40.89,41.33,39.76,39.76,21700,13.4922996365108,13.6374845677914,13.1194383357219,13.1194383357219,65764.4007252025,0.0,1.0
2006-03-09,40.57,40.9,40.02,40.12,8200,13.3867105955794,13.4955992940399,13.2052294314786,13.2382260067697,24851.0638685098,0.0,1.0
2006-03-10,41.31,41.41,39.86,39.86,6800,13.6308852527332,13.6638818280242,13.1524349110129,13.1524349110129,20608.1993055934,0.0,1.0
2006-03-13,42.15,42.44,40.55,41.7,23900,13.908056485178,14.003746553522,13.3801112805212,13.7595718963683,72431.7593240712,0.0,1.0
2006-03-14,42.5,42.512,41.37,41.76,24400,14.0235444986967,14.0275040877316,13.6506831979078,13.7793698415429,73947.0680965412,0.0,1.0
2006-03-15,42.55,43.05,42.24,42.53,53700,14.0400427863422,14.2050256627975,13.9377534029399,14.033443471284,162744.16216329,0.0,1.0
2006-03-16,43.25,43.36,42.75,43.01,15100,14.2710188133796,14.3073150461997,14.1060359369243,14.191827032681,45762.3249285971,0.0,1.0
2006-03-17,44.0,44.23,43.47,43.47,62000,14.5184931280624,14.5943852512319,14.3436112790199,14.3436112790199,187898.287786294,0.0,1.0
2006-03-20,43.65,43.94,43.25,43.78,33100,14.4030051145438,14.4986951828878,14.2710188133796,14.4459006624221,100313.440737521,0.0,1.0
2006-03-21,43.11,43.6,42.75,43.22,18200,14.2248236079721,14.3865068268982,14.1060359369243,14.2611198407922,55157.2393179119,0.0,1.0
2006-03-22,43.47,43.5,42.33,42.36,15900,14.3436112790199,14.3535102516072,13.9674503207019,13.9773492932892,48186.8189645493,0.0,1.0
2006-03-23,43.63,43.72,43.1,43.72,6000,14.3964057994856,14.4261027172475,14.221523950443,14.4261027172475,18183.7052696412,0.0,1.0
2006-03-24,43.75,43.9,43.2701,43.75,16000,14.4360016898348,14.4854965527714,14.2776511250131,14.4360016898348,48489.8807190435,0.0,1.0
2006-03-27,43.73,43.94,43.5,43.5,15200,14.4294023747766,14.4986951828878,14.3535102516072,14.3535102516072,46065.3866830913,0.0,1.0
2006-03-28,43.48,44.1,43.27,43.69,28200,14.346910936549,14.5514897033535,14.2776181284378,14.4162037446602,85463.414767314,0.0,1.0
2006-03-29,43.78,43.8,43.31,43.66,22700,14.4986951828878,14.5053186160458,14.3430445036745,14.4589545839397,68544.5129692048,0.16,1.0
2006-03-30,43.77,43.8,43.66,43.75,10000,14.4953834663088,14.5053186160458,14.4589545839397,14.4887600331508,30195.8206912796,0.0,1.0
2006-03-31,43.6,43.97,43.46,43.97,29400,14.4390842844657,14.5616177978889,14.3927202523596,14.5616177978889,88775.7128323621,0.0,1.0
2006-04-03,43.07,43.54,42.87,43.41,32700,14.2635633057784,14.4192139849917,14.1973289741983,14.3761616694646,98740.3336604843,0.0,1.0
2006-04-04,43.33,43.5,42.84,43.0,26500,14.3496679368325,14.4059671186756,14.1873938244613,14.2403812897253,80018.9248318913,0.0,1.0
2006-04-05,43.37,43.9,43.37,43.9,41300,14.3629148031486,14.5384357818359,14.3629148031486,14.5384357818359,124708.739454985,0.0,1.0
2006-04-06,43.67,43.98,43.25,43.42,62600,14.4622663005187,14.5649295144679,14.3231742042005,14.3794733860436,189025.837527411,0.0,1.0
2006-04-07,42.72,43.94,42.72,43.6,19700,14.1476532255132,14.5516826481519,14.1476532255132,14.4390842844657,59485.7667618208,0.0,1.0
2006-04-10,42.83,43.04,41.93,42.19,46100,14.1840821078822,14.2536281560414,13.8860276157717,13.9721322468259,139202.7333868,0.0,1.0
2006-04-11,42.08,42.98,42.07,42.58,8700,13.9357033644568,14.2337578565673,13.9323916478778,14.1012891934071,26270.3640014133,0.0,1.0
2006-04-12,43.14,43.15,41.97,41.97,44200,14.2867453218314,14.2900570384104,13.8992744820877,13.8992744820877,133465.527455456,0.0,1.0
2006-04-13,43.0,43.56,42.75,42.84,25000,14.2403812897253,14.4258374181497,14.1575883752502,14.1873938244613,75489.5517281993,0.0,1.0
2006-04-17,43.07,43.48,42.66,43.35,18800,14.2635633057784,14.3993436855176,14.1277829260391,14.3562913699906,56768.1428996057,0.0,1.0
2006-04-18,44.15,44.2,43.0,43.53,36900,14.621228696311,14.6377872792061,14.2403812897253,14.4159022684127,111422.578350822,0.0,1.0
2006-04-19,44.8,44.96,43.98,44.54,57400,14.8364902739464,14.8894777392105,14.5649295144679,14.7503856428923,173324.010767945,0.0,1.0
2006-04-20,44.05,44.96,44.0,44.96,39400,14.588111530521,14.8894777392105,14.5715529476259,14.8894777392105,118971.533523641,0.0,1.0
2006-04-21,44.42,44.9,43.44,44.9,25300,14.7106450439442,14.8696074397365,14.3860968192016,14.8696074397365,76395.4263489374,0.0,1.0
2006-04-24,43.6,44.31,43.57,43.57,60300,14.4390842844657,14.6742161615751,14.4291491347287,14.4291491347287,182080.798768416,0.0,1.0
2006-04-25,43.89,44.19,42.79,42.99,25700,14.5351240652569,14.634475562627,14.1708352415662,14.2370695731463,77603.2591765885,0.0,1.0
2006-04-26,43.56,44.34,43.39,44.34,25500,14.4258374181497,14.6841513113121,14.3695382363066,14.6841513113121,76999.342762763,0.0,1.0
2006-04-27,44.1,44.99,42.62,43.64,77000,14.604670113416,14.8994128889475,14.1145360597231,14.4523311507817,232507.819322853,0.0,1.0
2006-04-28,43.5,44.14,43.04,44.1,31000,14.4059671186756,14.617916979732,14.2536281560414,14.604670113416,93607.0441429671,0.0,1.0
2006-05-01,43.32,44.39,43.04,43.75,38200,14.3463562202535,14.7007098942072,14.2536281560414,14.4887600331508,115348.035040688,0.0,1.0
2006-05-02,43.68,43.89,42.9,43.16,5700,14.4655780170977,14.5351240652569,14.2072641239353,14.2933687549894,17211.6177940294,0.0,1.0
2006-05-03,43.91,43.94,42.72,42.72,25500,14.5417474984149,14.5516826481519,14.1476532255132,14.1476532255132,76999.342762763,0.0,1.0
2006-05-04,43.82,44.31,43.58,43.7,53800,14.5119420492038,14.6742161615751,14.4324608513077,14.4722014502558,162453.515319085,0.0,1.0
2006-05-05,43.62,44.16,43.62,44.0,42300,14.4457077176237,14.62454041289,14.4457077176237,14.5715529476259,127728.321524113,0.0,1.0
2006-05-08,44.39,44.75,42.82,43.87,59400,14.7007098942072,14.8199316910514,14.1807703913032,14.5285006320989,179363.174906201,0.0,1.0
2006-05-09,44.68,44.91,44.25,44.69,23900,14.7967496749983,14.8729191563155,14.6543458621011,14.8000613915773,72168.0114521585,0.0,1.0
2006-05-10,45.25,45.4,44.37,44.68,44300,14.9855175200017,15.0351932686868,14.6940864610492,14.7967496749983,133767.485662369,0.0,1.0
2006-05-11,43.24,45.0,43.1,44.94,56900,14.3198624876215,14.9027246055265,14.2734984555154,14.8828543060525,171814.219733381,0.0,1.0
2006-05-12,43.51,43.7,42.81,43.0,20600,14.4092788352546,14.4722014502558,14.1774586747242,14.2403812897253,62203.3906240362,0.0,1.0
2006-05-15,43.04,43.57,42.65,43.21,21200,14.2536281560414,14.4291491347287,14.1244712094601,14.3099273378845,64015.1398655127,0.0,1.0
2006-05-16,44.48,44.5,43.19,43.33,31000,14.7305153434182,14.7371387765762,14.3033039047265,14.3496679368325,93607.044142967,0.0,1.0
2006-05-17,44.6,44.61,43.11,44.01,40100,14.7702559423663,14.7735676589453,14.2768101720944,14.5748646642049,121085.240972031,0.0,1.0
2006-05-18,43.76,44.96,43.38,44.82,16900,14.4920717497298,14.8894777392105,14.3662265197276,14.8431137071044,51030.9369682626,0.0,1.0
2006-05-19,44.54,45.5,43.08,43.26,36000,14.7503856428923,15.0683104344768,14.2668750223574,14.3264859207795,108704.954488606,0.0,1.0
2006-05-22,44.09,44.6,43.4,43.52,24600,14.601358396837,14.7702559423663,14.3728499528856,14.4125905518337,74281.7189005478,0.0,1.0
2006-05-23,43.9,44.88,43.89,43.9,14100,14.5384357818359,14.8629840065785,14.5351240652569,14.5384357818359,42576.1071747042,0.0,1.0
2006-05-24,44.53,44.54,43.06,43.58,17300,14.7470739263133,14.7503856428923,14.2602515891994,14.4324608513077,52238.7697959136,0.0,1.0
2006-05-25,45.39,45.39,44.39,44.86,11700,15.0318815521078,15.0318815521078,14.7007098942072,14.8563605734204,35329.1102087971,0.0,1.0
2006-05-26,45.51,45.6,45.39,45.47,5000,15.0716221510558,15.1014276002669,15.0318815521078,15.0583752847398,15097.9103456398,0.0,1.0
2006-05-30,44.24,45.19,44.06,45.19,11400,14.6510341455221,14.9656472205276,14.5914232471,14.9656472205276,34423.2355880587,0.0,1.0
2006-05-31,44.75,44.85,43.71,43.72,27000,14.8199316910514,14.8530488568414,14.4755131668348,14.4788248834138,81528.7158664549,0.0,1.0
2006-06-01,46.03,46.05,44.84,45.07,24400,15.2438314131641,15.2504548463221,14.8497371402624,14.9259066215796,73677.8024867225,0.0,1.0
2006-06-02,46.39,46.525,46.07,46.11,14600,15.3630532100083,15.4077613838249,15.2570782794802,15.2703251457962,44085.8982092684,0.0,1.0
2006-06-05,44.28,46.39,44.13,46.07,35100,14.6642810118381,15.3630532100083,14.614605263153,15.2570782794802,105987.330626392,0.0,1.0
2006-06-06,44.49,44.75,43.81,44.57,12600,14.7338270599972,14.8199316910514,14.5086303326248,14.7603207926293,38046.7340710124,0.0,1.0
2006-06-07,45.28,46.05,44.12,44.3,26700,14.9954526697387,15.2504548463221,14.611293546574,14.6709044449961,80622.8412457166,0.0,1.0
2006-06-08,46.19,46.25,44.3,44.47,32100,15.2968188784282,15.3166891779023,14.6709044449961,14.7272036268392,96928.5844190078,0.0,1.0
2006-06-09,45.86,46.75,45.47,46.49,19800,15.187532231321,15.4822750068526,15.0583752847398,15.3961703757984,59787.7249687338,0.0,1.0
2006-06-12,45.09,45.89,44.65,45.0,18000,14.9325300547376,15.1974673810581,14.7868145252613,14.9027246055265,54352.4772443033,0.0,1.0
2006-06-13,45.52,45.89,44.39,44.86,22700,15.0749338676348,15.1974673810581,14.7007098942072,14.8563605734204,68544.5129692049,0.0,1.0
2006-06-14,45.03,45.42,44.26,45.01,17400,14.9126597552635,15.0418167018448,14.6576575786801,14.9060363221055,52540.7280028267,0.0,1.0
2006-06-15,46.42,46.5,44.09,45.4,19600,15.3729883597454,15.3994820923774,14.601358396837,15.0351932686868,59183.8085549079,0.0,1.0
2006-06-16,45.69,46.37,45.28,46.2,103300,15.1312330494779,15.3564297768503,14.9954526697387,15.3001305950072,311922.827740919,0.0,1.0
2006-06-19,43.91,45.03,43.59,44.53,32200,14.5417474984149,14.9126597552635,14.4357725678867,14.7470739263133,97230.5426259203,0.0,1.0
2006-06-20,42.66,43.92,42.65,43.52,33100,14.1277829260391,14.5450592149939,14.1244712094601,14.4125905518337,99948.1664881359,0.0,1.0
2006-06-21,42.97,43.39,42.47,42.47,22400,14.2304461399883,14.3695382363066,14.064860311038,14.064860311038,67638.6383484665,0.0,1.0
2006-06-22,42.87,43.12,42.65,42.76,16600,14.1973289741983,14.2801218886734,14.1244712094601,14.1609000918292,50125.0623475241,0.0,1.0
2006-06-23,42.6,42.82,42.47,42.66,9100,14.1079126265651,14.1807703913032,14.064860311038,14.1277829260391,27478.1968290645,0.0,1.0
2006-06-26,42.92,43.25,42.69,43.07,32600,14.2138875570933,14.3231742042005,14.1377180757762,14.2635633057784,98438.3754535716,0.0,1.0
2006-06-27,42.23,43.23,42.01,43.19,21000,13.9853791131419,14.3165507710425,13.9125213484038,14.3033039047265,63411.2234516872,0.0,1.0
2006-06-28,42.14,42.52,41.25,42.07,18400,13.9555736639308,14.0814188939331,13.6608308883993,13.9323916478778,55560.3100719547,0.0,1.0
2006-06-29,43.02,43.21,41.53,42.6,34800,14.2470047228834,14.3099273378845,13.7535589526115,14.1079126265651,105081.456005653,0.0,1.0
2006-06-30,44.75,44.75,42.35,43.38,102100,14.8199316910514,14.8199316910514,14.02511971209,14.3662265197276,308299.329257965,0.0,1.0
2006-07-03,43.65,44.62,43.17,43.86,29200,14.4556428673607,14.7768793755243,14.2966804715684,14.5251889155199,88171.7964185367,0.0,1.0
2006-07-05,44.27,44.48,42.97,43.28,31300,14.6609692952591,14.7305153434182,14.2304461399883,14.3331093539375,94512.9187637052,0.0,1.0
2006-07-06,43.79,44.09,43.2,43.2,13500,14.5020068994668,14.601358396837,14.3066156213055,14.3066156213055,40764.3579332275,0.0,1.0
2006-07-07,42.9663,44.1,42.78,43.965,12200,14.2292208048541,14.604670113416,14.1675235249872,14.5599619395994,36838.9012433611,0.0,1.0
2006-07-10,43.16,43.48,42.5,42.59,23400,14.2933687549894,14.3993436855176,14.0747954607751,14.1046009099861,70658.2204175946,0.0,1.0
2006-07-11,44.38,44.38,42.49,43.21,27600,14.6973981776282,14.6973981776282,14.071483744196,14.3099273378845,83340.4651079316,0.0,1.0
2006-07-12,42.95,44.42,42.72,44.21,28900,14.2238227068303,14.7106450439442,14.1476532255132,14.6410989957851,87265.9217977983,0.0,1.0
2006-07-13,42.22,42.78,41.92,42.78,14900,13.9820673965629,14.1675235249872,13.8827158991927,14.1675235249872,44991.7728300066,0.0,1.0
2006-07-14,42.25,42.27,41.27,41.88,23900,13.9920025462999,13.9986259794579,13.6674543215573,13.8694690328767,72168.0114521583,0.0,1.0
2006-07-17,41.89,42.25,41.351,41.82,14700,13.9257682147198,14.0454453824758,13.7465848996629,13.9024976543228,44218.9608864167,0.16,1.0
2006-07-18,42.84,42.84,41.5899,42.2,18200,14.2415829629648,14.2415829629648,13.8260039979321,14.0288235536208,54747.2849069922,0.0,1.0
2006-07-19,44.42,44.47,42.7,42.7,21400,14.7668327547828,14.7834545836378,14.1950418421708,14.1950418421708,64373.1811543756,0.0,1.0
2006-07-20,43.35,44.94,42.94,44.73,32100,14.4111256172858,14.9396997748748,14.2748266206748,14.8698880936838,96559.7717315632,0.0,1.0
2006-07-21,43.8,43.88,42.95,42.95,12400,14.5607220769808,14.5873170031488,14.2781509864458,14.2781509864458,37300.3479586101,0.0,1.0
2006-07-24,45.42,45.53,44.13,44.13,36900,15.0992693318829,15.1358373553639,14.6704261474238,14.6704261474238,110998.616102638,0.0,1.0
2006-07-25,47.0,47.27,45.63,45.63,44500,15.6245191237009,15.7142769995179,15.1690810130739,15.1690810130739,133860.119690173,0.0,1.0
2006-07-26,46.89,47.19,46.34,46.55,58200,15.5879511002199,15.6876820733499,15.4051109828149,15.4749226640059,175070.987999282,0.0,1.0
2006-07-27,47.03,47.95,46.87,47.09,22500,15.6344922210139,15.9403338719459,15.5813023686779,15.6544384156399,67682.0829894133,0.0,1.0
2006-07-28,47.94,47.97,47.13,47.13,9100,15.9370095061749,15.9469826034879,15.6677358787239,15.6677358787239,27373.6424534961,0.0,1.0
2006-07-31,47.64,48.03,47.11,47.11,38400,15.8372785330449,15.9669287981139,15.6610871471819,15.6610871471819,115510.754968599,0.0,1.0
2006-08-01,48.18,48.34,46.53,47.3,34200,16.0167942846789,16.0699841370149,15.4682739324639,15.7242500968309,102876.766143908,0.0,1.0
2006-08-02,47.73,48.78,47.71,48.35,32700,15.8671978249839,16.2162562309389,15.8605490934419,16.0733085027859,98364.6272779475,0.0,1.0
2006-08-03,47.92,48.02,47.32,47.39,39100,15.9303607746329,15.9636044323429,15.7308988283729,15.7541693887699,117616.419772714,0.0,1.0
2006-08-04,48.31,48.8,47.75,48.23,32200,16.0600110397019,16.2229049624809,15.8738465565259,16.0334161135339,96860.5809892939,0.0,1.0
2006-08-07,48.45,48.66,47.79,47.79,8700,16.1065521604959,16.1763638416869,15.8871440196099,15.8871440196099,26170.4054225732,0.0,1.0
2006-08-08,47.1,48.65,47.1,48.45,14600,15.6577627814109,16.1730394759159,15.6577627814109,16.1065521604959,43918.151628686,0.0,1.0
2006-08-09,46.35,47.84,46.35,47.68,12100,15.4084353485859,15.9037658484649,15.4084353485859,15.8505759961289,36397.9201854178,0.0,1.0
2006-08-10,46.8,47.0,46.53,46.55,29000,15.5580318082809,15.6245191237009,15.4682739324639,15.4749226640059,87234.6847419105,0.0,1.0
2006-08-11,46.14,46.79,46.13,46.55,10700,15.3386236673949,15.5547074425099,15.3352993016239,15.4749226640059,32186.5905771876,0.0,1.0
2006-08-14,46.3,47.0,46.14,46.51,53700,15.3918135197309,15.6245191237009,15.3386236673949,15.4616252009219,161534.5714014,0.0,1.0
2006-08-15,47.02,47.33,46.84,46.99,26400,15.6311678552429,15.7342231941439,15.5713292713649,15.6211947579299,79413.6440409116,0.0,1.0
2006-08-16,47.43,47.77,46.8,47.38,32900,15.7674668518539,15.8804952880679,15.5580318082809,15.7508450229989,98966.2457934089,0.0,1.0
2006-08-17,47.26,47.64,47.01,47.51,21700,15.7109526337469,15.8372785330449,15.6278434894719,15.7940617780219,65275.6089275675,0.0,1.0
2006-08-18,47.94,47.94,47.35,47.58,13900,15.9370095061749,15.9370095061749,15.7408719256859,15.8173323384189,41812.486824571,0.0,1.0
2006-08-21,47.5,47.6865,47.05,47.52,11500,15.7907374122509,15.85273683388,15.6411409525559,15.7973861437929,34593.0646390335,0.0,1.0
2006-08-22,47.85,47.95,47.09,47.465,32400,15.9070902142359,15.9403338719459,15.6544384156399,15.7791021320524,97462.1995047553,0.0,1.0
2006-08-23,46.94,48.27,46.94,47.98,8000,15.6045729290749,16.0467135766179,15.6045729290749,15.9503069692589,24064.7406184581,0.0,1.0
2006-08-24,46.8,47.08,46.57,47.08,10700,15.5580318082809,15.6511140498689,15.4815713955479,15.6511140498689,32186.5905771877,0.0,1.0
2006-08-25,47.32,47.541,46.53,46.53,9800,15.7308988283729,15.804367311912,15.4682739324639,15.4682739324639,29479.3072576112,0.0,1.0
2006-08-28,47.74,47.96,47.36,47.77,23900,15.8705221907549,15.9436582377169,15.7441962914569,15.8804952880679,71893.4125976436,0.0,1.0
2006-08-29,48.24,48.48,47.06,48.05,18000,16.0367404793049,16.1165252578089,15.6444653183269,15.9735775296559,54145.6663915308,0.0,1.0
2006-08-30,48.25,48.79,48.25,48.26,11200,16.0400648450759,16.2195805967099,16.0400648450759,16.0433892108469,33690.6368658414,0.0,1.0
2006-08-31,47.37,48.35,47.29,48.31,18500,15.7475206572279,16.0733085027859,15.7209257310599,16.0600110397019,55649.7126801843,0.0,1.0
2006-09-01,46.61,47.385,46.61,47.3,24500,15.4948688586319,15.7525072058844,15.4948688586319,15.7242500968309,73698.2681440278,0.0,1.0
2006-09-05,47.54,47.62,46.51,46.51,23000,15.8040348753349,15.8306298015029,15.4616252009219,15.4616252009219,69186.129278067,0.0,1.0
2006-09-06,46.94,47.22,46.82,47.08,11100,15.6045729290749,15.6976551706629,15.5646805398229,15.6511140498689,33389.8276081106,0.0,1.0
2006-09-07,47.21,47.26,46.575,46.7,16800,15.6943308048919,15.7109526337469,15.4832335784334,15.5247881505709,50535.955298762,0.0,1.0
2006-09-08,47.16,47.83,46.77,46.98,13900,15.6777089760369,15.9004414826939,15.5480587109679,15.6178703921589,41812.4868245709,0.0,1.0
2006-09-11,47.19,47.25,46.79,46.79,7300,15.6876820733499,15.7076282679759,15.5547074425099,15.5547074425099,21959.075814343,0.0,1.0
2006-09-12,47.23,47.28,46.86,46.91,10800,15.7009795364339,15.7176013652889,15.5779780029069,15.5945998317619,32487.3998349184,0.0,1.0
2006-09-13,47.15,47.25,47.0,47.25,60500,15.6743846102659,15.7076282679759,15.6245191237009,15.7076282679759,181989.600927089,0.0,1.0
2006-09-14,47.24,47.33,46.75,46.83,28600,15.7043039022049,15.7342231941439,15.5414099794259,15.5680049055939,86031.4477109876,0.0,1.0
2006-09-15,46.91,47.51,46.91,47.5,50400,15.5945998317619,15.7940617780219,15.5945998317619,15.7907374122509,151607.865896286,0.0,1.0
2006-09-18,47.35,47.5,47.02,47.17,62600,15.7408719256859,15.7907374122509,15.6311678552429,15.6810333418079,188306.595339435,0.0,1.0
2006-09-19,46.82,47.4,46.49,47.21,7700,15.5646805398229,15.7574937545409,15.4549764693799,15.6943308048919,23162.3128452659,0.0,1.0
2006-09-20,47.42,47.5,47.05,47.17,22300,15.7641424860829,15.7907374122509,15.6411409525559,15.6810333418079,67080.4644739519,0.0,1.0
2006-09-21,47.73,47.88,47.012,47.5,22600,15.8671978249839,15.9170633115489,15.6285083626261,15.7907374122509,67982.8922471441,0.0,1.0
2006-09-22,47.54,47.85,47.3901,47.69,12000,15.8040348753349,15.9070902142359,15.7542026324276,15.8539003618999,36097.1109276871,0.0,1.0
2006-09-25,48.03,48.12,47.27,47.46,24900,15.9669287981139,15.9968480900529,15.7142769995179,15.7774399491669,74901.5051749509,0.0,1.0
2006-09-26,48.21,48.48,48.06,48.4,28500,16.0267673819919,16.1165252578089,15.9769018954269,16.0899303316409,85730.638453257,0.0,1.0
2006-09-27,47.52,48.15,47.32,47.64,11500,15.8572247276709,16.0674530858029,15.7904855663591,15.8972682244579,34462.5247724711,0.18,1.0
2006-09-28,47.93,48.209,47.76,47.85,24200,15.99404000836,16.0871411383899,15.937311721245,15.9673443438353,72521.1390864174,0.0,1.0
2006-09-29,46.72,48.05,46.72,48.0375,10600,15.5902680824239,16.034083505147,15.5902680824239,16.029912307565,31765.4576163647,0.0,1.0
2006-10-02,46.1,46.72,46.1,46.72,19300,15.3833766823575,15.5902680824239,15.3833766823575,15.5902680824239,57837.1067920602,0.0,1.0
2006-10-03,45.89,46.75,45.7699,46.3,27100,15.3133005629802,15.6002789566207,15.2732236966125,15.4501158436692,81211.6888116492,0.0,1.0
2006-10-04,46.61,46.72,45.44,45.83,40000,15.5535615437024,15.5902680824239,15.1631374500287,15.2932788145866,119869.651382509,0.0,1.0
2006-10-05,47.64,47.83,46.45,46.45,25000,15.8972682244579,15.9606704277041,15.5001702146531,15.5001702146531,74918.5321140679,0.0,1.0
2006-10-06,47.47,47.89,47.29,47.29,15800,15.840539937343,15.9806921760976,15.7804746921624,15.7804746921624,47348.5122960907,0.0,1.0
2006-10-09,48.34,48.44,47.19,47.74,24300,16.1308552890491,16.1642248697049,15.7471051115065,15.9306378051138,72820.8132148736,0.0,1.0
2006-10-10,48.36,48.64,48.07,48.4,16400,16.1375292051802,16.2309640310167,16.0407574212782,16.1508770374426,49146.5570668285,0.0,1.0
2006-10-11,48.27,48.79,48.25,48.37,16800,16.1074965825899,16.2810184020005,16.1008226664588,16.1408661632458,50345.2535806536,0.0,1.0
2006-10-12,48.98,49.17,48.01,48.01,14400,16.3444206052466,16.4078228084928,16.0207356728847,16.0207356728847,43153.0744977031,0.0,1.0
2006-10-13,49.91,50.49,49.24,49.24,17400,16.6547577053463,16.8483012731503,16.4311815149519,16.4311815149519,52143.298351391,0.0,1.0
2006-10-16,51.0,51.3,50.15,50.34,16900,17.0184861344953,17.1185948764629,16.7348446989204,16.7982469021665,50644.9277091097,0.0,1.0
2006-10-17,50.1,50.77,49.97,50.49,31300,16.7181599085924,16.9417360989868,16.6747794537398,16.8483012731503,93798.0022068128,0.0,1.0
2006-10-18,48.67,50.5,48.54,50.4,57000,16.2409749052134,16.8516382312159,16.1975944503608,16.81826865056,170814.253220075,0.0,1.0
2006-10-19,48.72,49.41,48.41,48.41,24000,16.2576596955414,16.4879098020669,16.1542139955082,16.1542139955082,71921.7908295048,0.0,1.0
2006-10-20,49.23,50.0899,48.6,49.09,20400,16.4278445568863,16.7147895809462,16.2176161987543,16.3811271439681,61133.5222050793,0.0,1.0
2006-10-23,49.0,49.95,48.72,48.91,12400,16.3510945213778,16.6681055376086,16.2576596955414,16.3210618987875,37159.5919285776,0.0,1.0
2006-10-24,49.46,49.46,48.33,48.62,11900,16.5045945923948,16.5045945923948,16.1275183309835,16.2242901148855,35661.2212862963,0.0,1.0
2006-10-25,49.58,50.13,48.52,49.25,11700,16.5446380891819,16.7281707827892,16.1909205342296,16.4345184730175,35061.8730293836,0.0,1.0
2006-10-26,50.5,50.68,49.07,49.78,11700,16.8516382312159,16.9117034763965,16.3744532278369,16.6113772504936,35061.8730293837,0.0,1.0
2006-10-27,49.94,50.66,49.72,50.61,10000,16.664768579543,16.9050295602653,16.5913555021001,16.8883447699374,29967.4128456271,0.0,1.0
2006-10-30,50.7,50.73,49.44,49.44,8100,16.9183773925277,16.9283882667244,16.4979206762637,16.4979206762637,24273.6044049579,0.0,1.0
2006-10-31,49.75,50.55,49.56,49.98,36400,16.6013663762969,16.8683230215438,16.5379641730507,16.6781164118054,109081.382758082,0.0,1.0
2006-11-01,48.57,49.75,48.56,49.75,19400,16.2076053245576,16.6013663762969,16.204268366492,16.6013663762969,58136.7809205164,0.0,1.0
2006-11-02,47.77,48.86,47.71,48.27,23500,15.9406486793106,16.3043771084596,15.9206269309171,16.1074965825899,70423.4201872235,0.0,1.0
2006-11-03,48.38,48.47,47.28,47.74,39900,16.1442031213114,16.1742357439017,15.7771377340968,15.9306378051138,119569.977254052,0.0,1.0
2006-11-06,49.28,49.4,48.2,48.64,14200,16.4445293472143,16.4845728440013,16.0841378761308,16.2309640310167,42553.7262407903,0.0,1.0
2006-11-07,49.179,50.08,49.1,49.19,8700,16.4108260707518,16.7114859924612,16.3844641020337,16.414496724624,26071.6491756956,0.0,1.0
2006-11-08,49.94,50.24,48.97,49.02,8100,16.664768579543,16.7648773215106,16.3410836471811,16.357768437509,24273.604404958,0.0,1.0
2006-11-09,48.61,50.14,48.02,50.14,11700,16.2209531568199,16.7315077408548,16.0240726309503,16.7315077408548,35061.8730293837,0.0,1.0
2006-11-10,49.56,49.65,48.79,48.79,10700,16.5379641730507,16.567996795641,16.2810184020005,16.2810184020005,32065.131744821,0.0,1.0
2006-11-13,49.38,49.56,48.81,49.05,20000,16.4778989278701,16.5379641730507,16.2876923181317,16.3677793117057,59934.8256912543,0.0,1.0
2006-11-14,51.68,51.79,48.24,48.24,19900,17.2453992829552,17.2821058216767,16.0974857083932,16.0974857083932,59635.1515627979,0.0,1.0
2006-11-15,52.8,52.82,51.0,51.15,39900,17.619138586301,17.6258125024322,17.0184861344953,17.0685405054791,119569.977254052,0.0,1.0
2006-11-16,53.11,53.49,52.17,52.87,18300,17.7225842863342,17.8493886928265,17.408910228169,17.6424972927601,54840.3655074975,0.0,1.0
2006-11-17,52.9,53.21,52.448,53.11,12600,17.6525081669569,17.7559538669901,17.5016776623923,17.7225842863342,37758.94018549,0.0,1.0
2006-11-20,53.11,53.4,52.06,52.78,10800,17.7225842863342,17.8193560702362,17.3722036894475,17.6124646701698,32364.8058732772,0.0,1.0
2006-11-21,53.36,53.48,52.54,52.91,11500,17.8060082379739,17.8460517347609,17.5323776765957,17.6558451250225,34462.5247724711,0.0,1.0
2006-11-22,52.65,53.64,52.54,52.8,11300,17.5690842153172,17.8994430638103,17.5323776765957,17.619138586301,33863.1765155586,0.0,1.0
2006-11-24,52.55,52.75,52.21,52.41,1900,17.5357146346613,17.6024537959731,17.4222580604313,17.4889972217431,5693.80844066915,0.0,1.0
2006-11-27,50.42,52.58,50.06,52.35,17800,16.8249425666912,17.5457255088581,16.7048120763301,17.4689754733496,53341.9948652162,0.0,1.0
2006-11-28,51.1,51.69,50.04,50.39,33300,17.0518557151512,17.2487362410208,16.6981381601989,16.8149316924945,99791.4847759379,0.0,1.0
2006-11-29,52.33,52.35,50.68,51.26,14500,17.4623015572184,17.4689754733496,16.9117034763965,17.1052470442005,43452.7486261592,0.0,1.0
2006-11-30,53.27,53.42,52.03,52.34,18500,17.7759756153836,17.8260299863674,17.3621928152508,17.465638515284,55439.7137644101,0.0,1.0
2006-12-01,52.49,53.0,51.2,53.0,13000,17.5156928862678,17.6858777476127,17.085225295807,17.6858777476127,38957.6366993152,0.0,1.0
2006-12-04,53.95,53.98,51.31,52.68,14200,18.0028887638435,18.0128996380403,17.1219318345285,17.5790950895139,42553.7262407905,0.0,1.0
2006-12-05,53.72,54.87,53.55,54.03,31200,17.926138728335,18.3098889058776,17.86941044122,18.0295844283682,93498.3280783566,0.0,1.0
2006-12-06,54.0,54.41,53.58,53.75,5900,18.0195735541715,18.1563888348606,17.8794213154168,17.9361496025318,17680.7735789199,0.0,1.0
2006-12-07,53.95,54.62,53.68,53.75,5600,18.0028887638435,18.2264649542379,17.9127908960727,17.9361496025318,16781.7511935512,0.0,1.0
2006-12-08,53.66,54.16,53.46,54.16,30700,17.9061169799415,18.0729648832209,17.8393778186298,18.0729648832209,91999.9574360751,0.0,1.0
2006-12-11,52.48,53.48,52.12,53.48,39700,17.5123559282022,17.8460517347609,17.3922254378411,17.8460517347609,118970.628997139,0.0,1.0
2006-12-12,51.76,52.85,51.51,52.6,23600,17.2720949474799,17.6358233766289,17.1886709958402,17.5523994249892,70723.0943156799,0.0,1.0
2006-12-13,52.08,52.35,51.71,52.14,17400,17.3788776055787,17.4689754733496,17.255410157152,17.3988993539722,52143.2983513911,0.0,1.0
2006-12-14,52.32,52.46,52.14,52.45,18900,17.4589645991528,17.505682012071,17.3988993539722,17.5023450540054,56638.4102782352,0.0,1.0
2006-12-15,52.69,52.95,52.2,52.23,36800,17.5824320475795,17.6691929572848,17.4189211023658,17.4289319765625,110280.079271908,0.0,1.0
2006-12-18,52.24,53.1999,51.88,52.0501,12100,17.4322689346281,17.7525835393438,17.312138444267,17.3689001009626,36260.5695432088,0.0,1.0
2006-12-19,51.72,52.45,51.5,52.1,15500,17.2587471152176,17.5023450540054,17.1853340377746,17.3855515217099,46449.4899107219,0.0,1.0
2006-12-20,52.18,52.36,51.77,51.77,4500,17.4122471862346,17.4723124314152,17.2754319055455,17.2754319055455,13485.3357805322,0.0,1.0
2006-12-21,52.42,52.74,51.92,52.38,16000,17.4923341798087,17.5991168379075,17.3254862765293,17.4789863475463,47947.8605530032,0.0,1.0
2006-12-22,53.55,53.63,51.95,52.52,19600,17.86941044122,17.8961061057447,17.3354971507261,17.5257037604645,58736.1291774292,0.0,1.0
2006-12-26,53.98,53.98,53.36,53.45,55400,18.0128996380403,18.0128996380403,17.8060082379739,17.8360408605642,166019.467164774,0.0,1.0
2006-12-27,55.18,55.27,53.99,54.64,12900,18.4733998510913,18.5035304416422,18.0750064871407,18.292616307786,38532.268328396,0.18,1.0
2006-12-28,54.93,55.25,54.76,54.99,28300,18.3897037662278,18.4968347548531,18.3327904285205,18.409790826595,84532.0305188838,0.0,1.0
2006-12-29,54.0,55.14,54.0,55.02,18700,18.0783543305352,18.4600084775132,18.0783543305352,18.4198343567786,55856.8540884499,0.0,1.0
2007-01-03,53.97,55.21,53.82,54.07,10600,18.0683108003516,18.483443381275,18.0180931494334,18.101789234297,31662.173975271,0.0,1.0
2007-01-04,54.02,54.43,53.66,53.85,13000,18.0850500173243,18.2223115965006,17.9645276551207,18.028136679617,38830.9680828795,0.0,1.0
2007-01-05,52.02,54.04,52.02,53.78,8300,17.4154813384156,18.0917457041134,17.4154813384156,18.0047017758552,24792.0796221462,0.0,1.0
2007-01-08,52.78,53.25,51.5199,52.05,17200,17.6699174364009,17.8272660759444,17.2480556902545,17.4255248685992,51376.3577711945,0.0,1.0
2007-01-09,52.76,53.02,52.396,52.78,7700,17.6632217496118,17.7502656778699,17.5413602500504,17.6699174364009,22999.8810952441,0.0,1.0
2007-01-10,52.54,53.02,51.91,52.5,10600,17.5895691949318,17.7502656778699,17.3786550610756,17.5761778213537,31662.1739752711,0.0,1.0
2007-01-11,53.1,53.3,51.8,52.05,13600,17.7770484250263,17.8440052929172,17.3418287837356,17.4255248685992,40623.1666097817,0.0,1.0
2007-01-12,53.27,53.49,52.7,53.34,12900,17.8339617627335,17.9076143174135,17.6431346892445,17.8573966664953,38532.2683283959,0.0,1.0
2007-01-16,52.8,53.44,51.94,53.24,8200,17.67661312319,17.8908751004408,17.3886985912592,17.8239182325499,24493.3798676625,0.0,1.0
2007-01-17,52.5,53.4,51.82,52.55,14600,17.5761778213537,17.8774837268626,17.3485244705247,17.5929170383264,43610.1641546185,0.0,1.0
2007-01-18,51.63,52.5,50.92,52.29,21000,17.2849154460284,17.5761778213537,17.0472185650158,17.5058731100683,62726.9484415746,0.0,1.0
2007-01-19,53.14,53.15,50.96,51.42,21000,17.7904397986045,17.793787641999,17.060609938594,17.214610734743,62726.9484415745,0.0,1.0
2007-01-22,53.0,53.06,52.32,52.71,13100,17.7435699910808,17.7636570514481,17.5159166402519,17.6464825326391,39129.6678373634,0.0,1.0
2007-01-23,53.38,53.74,52.55,52.75,15400,17.8707880400735,17.9913104022771,17.5929170383264,17.6598739062173,45999.7621904881,0.0,1.0
2007-01-24,52.88,53.64,52.22,53.64,29600,17.7033958703463,17.9578319683316,17.4824382063065,17.9578319683316,88415.1273271721,0.0,1.0
2007-01-25,49.7,52.49,49.25,52.49,51300,16.6387816708815,17.5728299779591,16.488128718127,17.5728299779591,153232.974050132,0.0,1.0
2007-01-26,49.17,49.81,48.48,49.5,30800,16.4613459709707,16.6756079482215,16.2303447767472,16.5718248029906,91999.524380976,0.0,1.0
2007-01-29,49.13,49.49,49.02,49.04,24700,16.4479545973925,16.5684769595961,16.4111283200525,16.4178240068416,73778.8393574711,0.0,1.0
2007-01-30,49.18,49.4,48.95,49.25,14500,16.4646938143652,16.5383463690452,16.3876934162907,16.488128718127,43311.4644001349,0.0,1.0
2007-01-31,48.67,49.21,48.56,49.2,33800,16.2939538012435,16.4747373445488,16.2571275239035,16.4713895011543,100960.517015487,0.0,1.0
2007-02-01,48.78,49.75,48.5,49.75,32000,16.3307800785835,16.6555208878542,16.2370404635362,16.6555208878542,95583.9214347803,0.0,1.0
2007-02-02,49.27,49.65,48.53,48.78,29400,16.4948244049161,16.6220424539088,16.2470839937199,16.3307800785835,87817.7278182046,0.0,1.0
2007-02-05,48.92,49.47,48.68,49.47,29200,16.3776498861071,16.561781272807,16.297301644638,16.561781272807,87220.328309237,0.0,1.0
2007-02-06,49.07,49.2,48.57,49.12,19600,16.4278675370252,16.4713895011543,16.2604753672981,16.4446067539979,58545.1518788031,0.0,1.0
2007-02-07,50.03,50.5,49.06,49.06,31200,16.7492605029014,16.906609142445,16.4245196936307,16.4245196936307,93194.323398911,0.0,1.0
2007-02-08,49.36,50.23,49.1,50.21,21700,16.524954995467,16.8162173707923,16.4379110672089,16.8095216840032,64817.8467229605,0.0,1.0
2007-02-09,47.84,49.45,47.58,49.16,19400,16.0160827994964,16.5550855860179,15.9290388712382,16.4579981275761,57947.7523698356,0.0,1.0
2007-02-12,48.565,48.63,47.66,48.0,49000,16.2588014456008,16.2805624276653,15.9558216183946,16.0696482938091,146362.879697007,0.0,1.0
2007-02-13,49.52,49.75,48.9,48.91,6700,16.5785204897797,16.6555208878542,16.370954199318,16.3743020427125,20012.8835504072,0.0,1.0
2007-02-14,49.37,50.19,49.18,49.46,11500,16.5283028388615,16.8028259972141,16.4646938143652,16.5584334294124,34350.4717656243,0.0,1.0
2007-02-15,49.17,49.52,49.17,49.34,5300,16.4613459709707,16.5785204897797,16.4613459709707,16.5182593086779,15831.0869876355,0.0,1.0
2007-02-16,49.79,49.95,48.95,49.12,18200,16.6689122614324,16.7224777557451,16.3876934162907,16.4446067539979,54363.3553160313,0.0,1.0
2007-02-20,50.47,50.64,49.23,50.16,12300,16.8965656122613,16.9534789499686,16.4814330313379,16.7927824670305,36740.0698014938,0.0,1.0
2007-02-21,50.44,50.5099,50.05,50.35,12600,16.8865220820777,16.9099235074056,16.7559561896905,16.8563914915268,37636.1690649448,0.0,1.0
2007-02-22,50.48,50.59,49.77,50.59,17900,16.8999134556559,16.9367397329959,16.6622165746433,16.9367397329959,53467.2560525802,0.0,1.0
2007-02-23,49.75,50.5,49.75,50.3,14200,16.6555208878542,16.906609142445,16.6555208878542,16.8396522745541,42415.3651366838,0.0,1.0
2007-02-26,48.7,50.245,48.17,49.85,10800,16.3039973314271,16.8212391358841,16.1265616315163,16.6889993217996,32259.5734842384,0.0,1.0
2007-02-27,47.37,48.35,46.92,48.0,36100,15.8587341599528,16.1868228126181,15.7080812071984,16.0696482938091,107830.611368612,0.0,1.0
2007-02-28,46.95,47.99,46.95,47.41,57400,15.718124737382,16.0663004504145,15.718124737382,15.872125533531,171453.659073637,0.0,1.0
2007-03-01,46.98,47.26,45.24,46.41,112700,15.7281682675656,15.8219078826128,15.145643516915,15.5373411940766,336634.623303118,0.0,1.0
2007-03-02,45.54,47.11,45.46,46.79,33700,15.2460788187514,15.7716902316947,15.219296071595,15.6645592430693,100661.817261003,0.0,1.0
2007-03-05,44.36,45.75,44.1599,45.18,32500,14.8510332981952,15.3163835300368,14.7840429518704,15.1255564565478,97077.420207199,0.0,1.0
2007-03-06,46.4,46.44,44.85,44.85,19800,15.5339933506821,15.5473847242603,15.0150776245278,15.0150776245278,59142.5513877704,0.0,1.0
2007-03-07,45.54,46.26,45.54,46.21,15900,15.2460788187514,15.4871235431585,15.2460788187514,15.4703843261858,47493.2609629064,0.0,1.0
2007-03-08,45.6,46.12,45.19,45.72,14000,15.2661658791186,15.4402537356349,15.1289042999423,15.3063399998531,41817.9656277165,0.0,1.0
2007-03-09,46.35,46.49,45.91,46.49,9600,15.5172541337094,15.564123941233,15.3699490243495,15.564123941233,28675.1764304341,0.0,1.0
2007-03-12,46.33,46.6,45.96,46.16,11100,15.5105584469203,15.600950218573,15.3866882413222,15.4536451092131,33155.6727476895,0.0,1.0
2007-03-13,44.93,46.69,44.67,46.69,22300,15.0418603716842,15.6310808091239,14.9548164434261,15.6310808091239,66610.0452498626,0.0,1.0
2007-03-14,45.7,45.75,44.74,44.74,11500,15.2996443130641,15.3163835300368,14.9782513471879,14.9782513471879,34350.4717656241,0.0,1.0
2007-03-15,46.04,46.41,45.55,45.87,11100,15.4134709884785,15.5373411940766,15.2494266621459,15.3565576507713,33155.6727476895,0.0,1.0
2007-03-16,45.45,46.03,45.28,46.03,50500,15.2159482282005,15.410123145084,15.1590348904932,15.410123145084,150843.376014263,0.0,1.0
2007-03-19,45.92,46.67,45.4,45.63,26300,15.373296867744,15.6243851223348,15.1992090112277,15.2762094093022,78558.0354292103,0.0,1.0
2007-03-20,46.72,46.72,45.785,45.785,8900,15.6411243393075,15.6411243393075,15.3281009819177,15.3281009819177,26584.2781490483,0.0,1.0
2007-03-21,48.16,48.23,46.54,46.8,24300,16.1232137881218,16.1466486918836,15.5808631582057,15.6679070864638,72584.0403395363,0.0,1.0
2007-03-22,48.23,48.35,48.07,48.15,9600,16.1466486918836,16.1868228126181,16.0930831975709,16.1198659447272,28675.1764304341,0.0,1.0
2007-03-23,47.95,48.23,47.83,48.04,8100,16.0529090768364,16.1466486918836,16.0127349561018,16.0830396673872,24194.6801131787,0.0,1.0
2007-03-26,47.9,48.55,47.46,48.21,12000,16.0361698598636,16.253779680509,15.8888647505037,16.1399530050945,35843.9705380427,0.0,1.0
2007-03-27,46.63,47.89,46.53,47.67,7600,15.6109937487566,16.0328220164691,15.5775153148112,15.9591694617891,22701.1813407604,0.0,1.0
2007-03-28,45.93,46.84,45.84,46.5,10100,15.4369058922403,15.7427535813746,15.4066572196886,15.6284808184014,30050.9054883327,0.18,1.0
2007-03-29,46.02,46.59,45.94,46.14,26200,15.4671545647921,15.6587294909531,15.4402668558572,15.5074861281944,77953.8340390411,0.0,1.0
2007-03-30,46.35,46.9,45.7,46.43,55800,15.5780663641485,15.7629193630758,15.3596037290525,15.6049540730834,166023.814480095,0.0,1.0
2007-04-02,46.39,46.59,45.95,45.97,17000,15.5915102186159,15.6587294909531,15.4436278194741,15.4503497467078,50580.732010065,0.0,1.0
2007-04-03,47.5,48.2,46.3,46.58,33100,15.9645771800874,16.1998446332677,15.5612615460642,15.6553685273363,98483.6605607736,0.0,1.0
2007-04-04,46.45,47.325,46.0,47.325,20700,15.6116760003171,15.9057603167924,15.4604326375584,15.9057603167924,61589.4795651966,0.0,1.0
2007-04-05,46.14,46.7,45.64,46.445,7300,15.5074861281944,15.6957000907386,15.3394379473514,15.6099955185087,21719.9613925573,0.0,1.0
2007-04-09,45.68,46.5,45.57,46.05,11700,15.3528818018188,15.6284808184014,15.3159112020334,15.4772374556427,34811.4449716329,0.0,1.0
2007-04-10,45.47,45.95,45.47,45.85,6400,15.2823015658648,15.4436278194741,15.2823015658648,15.4100181833055,19042.1579332008,0.0,1.0
2007-04-11,44.19,45.65,44.01,45.65,48200,14.8520982229066,15.3427989109682,14.7916008778031,15.3427989109682,143411.251934419,0.0,1.0
2007-04-12,45.01,45.01,43.88,43.92,15300,15.1276972394892,15.1276972394892,14.7479083507839,14.7613522052514,45522.6588090583,0.0,1.0
2007-04-13,45.94,45.99,44.67,44.85,18500,15.4402668558572,15.4570716739415,15.0134244765159,15.0739218216194,55043.7377756588,0.0,1.0
2007-04-16,46.94,46.95,45.76,45.96,14800,15.7763632175432,15.7797241811601,15.3797695107537,15.4469887830909,44034.9902205272,0.0,1.0
2007-04-17,46.5,46.89,46.33,46.89,8500,15.6284808184014,15.7595583994589,15.5713444369148,15.7595583994589,25290.3660050324,0.0,1.0
2007-04-18,46.77,47.15,46.4,46.79,17400,15.7192268360566,15.8469434534973,15.5948711822328,15.7259487632903,51770.86688089,0.0,1.0
2007-04-19,46.26,47.41,45.83,46.58,13000,15.5478176915967,15.9343285075357,15.4032962560717,15.6553685273363,38679.3833018144,0.0,1.0
2007-04-20,45.14,46.95,44.76,46.95,30500,15.1713897665084,15.7797241811601,15.0436731490677,15.7797241811601,90747.7839004103,0.0,1.0
2007-04-23,44.52,45.0,44.31,44.97,12600,14.963010022263,15.1243362758723,14.8924297863089,15.1142533850217,37489.2484309893,0.0,1.0
2007-04-24,45.13,45.29,44.46,45.0,26500,15.1680288028915,15.2218042207613,14.9428442405618,15.1243362758723,78846.4351921599,0.0,1.0
2007-04-25,45.72,45.758,44.96,45.42,19400,15.3663256562863,15.3790973180303,15.1108924214049,15.2654967477805,57721.5412350151,0.0,1.0
2007-04-26,45.09,45.98,44.98,45.67,17900,15.1545849484241,15.4537107103246,15.1176143486386,15.349520838202,53258.5354694211,0.0,1.0
2007-04-27,44.47,45.02,44.15,45.01,14900,14.9462052041787,15.131058203106,14.8386543684392,15.1276972394892,44332.5239382333,0.0,1.0
2007-04-30,42.81,45.2,42.7,45.2,18400,14.3882852437799,15.1915555482095,14.3513146439944,15.1915555482095,54746.2040579524,0.0,1.0
2007-05-01,43.51,43.98,42.5199,42.92,21400,14.6235526969601,14.7815179869525,14.2907836892547,14.4252558435653,63672.2155891405,0.0,1.0
2007-05-02,43.53,44.88,43.33,44.22,47400,14.6302746241938,15.08400471247,14.5630553518566,14.8621811137572,141030.982192769,0.0,1.0
2007-05-03,43.74,44.6,43.62,43.65,23900,14.7008548601479,14.9898977311979,14.6605232967456,14.6706061875961,71110.558531797,0.0,1.0
2007-05-04,43.96,44.5,43.57,43.91,27200,14.7747960597188,14.9562880950293,14.6437184786613,14.7579912416345,80929.1712161039,0.0,1.0
2007-05-07,43.94,44.72,43.54,44.72,23200,14.7680741324851,15.0302292946002,14.6336355878107,15.0302292946002,69027.8225078532,0.0,1.0
2007-05-08,43.28,43.92,42.85,43.73,30800,14.5462505337723,14.7613522052514,14.4017290982473,14.697493896531,91640.3850535293,0.0,1.0
2007-05-09,43.84,44.16,43.1,43.1,12800,14.7344644963165,14.842015332056,14.4857531886688,14.4857531886688,38084.3158664018,0.0,1.0
2007-05-10,42.59,43.88,42.29,43.54,52400,14.3143440442089,14.7479083507839,14.2135151357031,14.6336355878107,155907.668078083,0.0,1.0
2007-05-11,43.86,43.95,42.76,42.96,25400,14.7411864235502,14.771435096102,14.3714804256956,14.4386996980328,75573.5642973911,0.0,1.0
2007-05-14,43.15,44.2079,42.9,43.73,31000,14.5025580067531,14.8581143477808,14.4185339163316,14.697493896531,92235.4524889419,0.0,1.0
2007-05-15,43.05,43.88,42.87,43.05,39100,14.4689483705845,14.7479083507839,14.408451025481,14.4689483705845,116335.683623149,0.0,1.0
2007-05-16,43.72,43.8,43.0,43.17,27000,14.6941329329142,14.721020641849,14.4521435525002,14.5092799339868,80334.1037806911,0.0,1.0
2007-05-17,43.0,44.14,42.81,43.7,19000,14.4521435525002,14.8352934048223,14.3882852437799,14.6874110056804,56531.4063641902,0.0,1.0
2007-05-18,43.01,43.3,42.97,43.02,19900,14.4555045161171,14.552972461006,14.4420606616496,14.4588654797339,59209.2098235464,0.0,1.0
2007-05-21,43.55,43.98,42.78,42.78,9100,14.6369965514275,14.7815179869525,14.3782023529293,14.3782023529293,27075.5683112701,0.0,1.0
2007-05-22,44.25,44.7,43.1599,43.3,18600,14.8722640046078,15.0235073673665,14.5058853607338,14.552972461006,55341.271493365,0.0,1.0
2007-05-23,44.26,44.58,43.62,44.58,32500,14.8756249682246,14.9831758039642,14.6605232967456,14.9831758039642,96698.458254536,0.0,1.0
2007-05-24,43.12,44.71,43.01,44.31,19200,14.4924751159025,15.0268683309834,14.4555045161171,14.8924297863089,57126.4737996028,0.0,1.0
2007-05-25,43.15,43.81,42.3601,43.74,103300,14.5025580067531,14.7243816054659,14.2370754906573,14.7008548601479,307352.330390571,0.0,1.0
2007-05-29,43.48,43.75,42.65,43.4,20300,14.6134698061095,14.7042158237647,14.3345098259101,14.5865820971746,60399.3446943716,0.0,1.0
2007-05-30,43.85,43.88,42.57,43.16,30700,14.7378254599334,14.7479083507839,14.3076221169752,14.50591897037,91342.8513358227,0.0,1.0
2007-05-31,43.17,44.56,42.97,44.03,29200,14.5092799339868,14.9764538767304,14.4420606616496,14.7983228050368,86879.8455702293,0.0,1.0
2007-06-01,43.41,43.85,43.12,43.2,17700,14.5899430607915,14.7378254599334,14.4924751159025,14.5193628248374,52663.4680340087,0.0,1.0
2007-06-04,43.85,43.94,43.0,43.24,17700,14.7378254599334,14.7680741324851,14.4521435525002,14.5328066793049,52663.4680340086,0.0,1.0
2007-06-05,43.09,43.77,42.67,43.72,24000,14.482392225052,14.7109377509985,14.3412317531438,14.6941329329142,71408.0922495031,0.0,1.0
2007-06-06,42.96,43.17,42.57,42.8,19100,14.4386996980328,14.5092799339868,14.3076221169752,14.384924280163,56828.9400818963,0.0,1.0
2007-06-07,42.75,43.199,42.08,42.84,33600,14.3681194620787,14.5190267284757,14.142934899749,14.3983681346304,99971.3291493047,0.0,1.0
2007-06-08,43.37,43.54,42.67,42.91,19500,14.576499206324,14.6336355878107,14.3412317531438,14.4218948799485,58019.0749527217,0.0,1.0
2007-06-11,43.06,43.52,42.86,43.2,8300,14.4723093342014,14.626913660577,14.4050900618642,14.5193628248374,24695.2985696199,0.0,1.0
2007-06-12,42.62,43.34,42.3,42.73,22400,14.3244269350595,14.5664163154735,14.21687609932,14.361397534845,66647.5527662032,0.0,1.0
2007-06-13,43.4,43.61,42.4,42.88,19700,14.5865820971746,14.6571623331287,14.2504857354886,14.4118119890979,58614.1423881341,0.0,1.0
2007-06-14,43.68,43.81,42.86,43.51,17500,14.6806890784467,14.7243816054659,14.4050900618642,14.6235526969601,52068.4005985963,0.0,1.0
2007-06-15,44.32,45.25,43.9,44.37,64200,14.8957907499258,15.2083603662938,14.7546302780177,14.9125955680101,191016.646767421,0.0,1.0
2007-06-18,43.98,44.26,43.49,44.26,13200,14.7815179869525,14.8756249682246,14.6168307697264,14.8756249682246,39274.4507372269,0.0,1.0
2007-06-19,44.76,44.96,43.84,43.96,17000,15.0436731490677,15.1108924214049,14.7344644963165,14.7747960597188,50580.7320100647,0.0,1.0
2007-06-20,43.46,44.93,43.28,44.93,15900,14.6067478788758,15.1008095305543,14.5462505337723,15.1008095305543,47307.8611152959,0.0,1.0
2007-06-21,43.6,43.82,42.73,43.215,21200,14.6538013695118,14.7277425690828,14.361397534845,14.5244042702627,63077.1481537281,0.0,1.0
2007-06-22,42.57,43.84,42.57,43.6,79700,14.3076221169752,14.7344644963165,14.3076221169752,14.6538013695118,237134.373011892,0.0,1.0
2007-06-25,42.22,43.32,41.94,42.4,25900,14.1899883903851,14.5596943882397,14.095881409113,14.2504857354886,77061.2328859223,0.0,1.0
2007-06-26,42.18,42.95,42.05,42.35,14200,14.1765445359176,14.4353387344159,14.1328520088985,14.2336809174043,42249.7879142896,0.0,1.0
2007-06-27,43.13,43.41,42.01,42.01,16700,14.5563334246229,14.6508331547155,14.1783345042524,14.1783345042524,49481.6228090529,0.18,1.0
2007-06-28,43.3,43.47,42.3,43.3,36600,14.6137082607505,14.6710830968782,14.2762092247055,14.6137082607505,108444.75418032,0.0,1.0
2007-06-29,42.82,44.1,42.81,43.15,30900,14.4517087234489,14.8837074895866,14.4483337330885,14.5630834053438,91555.8170538766,0.0,1.0
2007-07-02,43.48,43.9,42.64,43.09,20200,14.6744580872386,14.8162076823776,14.3909588969608,14.5428334631811,59852.0227989745,0.0,1.0
2007-07-03,43.81,43.89,43.2,43.64,6600,14.7858327691335,14.8128326920171,14.579958357146,14.7284579330059,19555.6114095659,0.0,1.0
2007-07-05,44.07,44.39,43.12,44.13,13100,14.8735825185052,14.9815822100396,14.5529584342624,14.8938324606679,38814.9256765626,0.0,1.0
2007-07-06,43.72,44.56,43.47,43.885,22100,14.7554578558895,15.0389570461673,14.6710830968782,14.8111451968369,65481.6685077885,0.0,1.0
2007-07-09,44.01,44.02,43.05,43.62,17200,14.8533325763425,14.856707566703,14.5293335017393,14.721707952285,50963.108521899,0.0,1.0
2007-07-10,42.86,43.89,42.5,43.89,34800,14.4652086848907,14.8128326920171,14.3437090319145,14.8128326920171,103111.405614075,0.0,1.0
2007-07-11,42.12,42.75,41.88,42.75,27400,14.2154593982174,14.4280837909258,14.1344596295666,14.4280837909258,81185.4170639551,0.0,1.0
2007-07-12,43.45,43.5,42.07,42.3,15700,14.6643331161573,14.6812080679596,14.1985844464151,14.2762092247055,46518.6513833612,0.0,1.0
2007-07-13,42.8,43.63,42.57,43.52,24200,14.444958742728,14.7250829426454,14.3673339644377,14.6879580486805,71703.9085017415,0.0,1.0
2007-07-16,42.1,42.62,41.82,42.57,24100,14.2087094174965,14.3842089162399,14.1142096874039,14.3673339644377,71407.6113591722,0.0,1.0
2007-07-17,42.31,43.1,41.96,41.96,18600,14.2795842150659,14.5462084535415,14.1614595524502,14.1614595524502,55111.2685178676,0.0,1.0
2007-07-18,42.2,42.98,41.31,42.14,18800,14.242459321101,14.5057085692161,13.9420851790209,14.2222093789383,55703.8628030057,0.0,1.0
2007-07-19,41.52,42.61,41.23,42.37,49000,14.0129599765904,14.3808339258795,13.9150852561373,14.2998341572286,145185.599858898,0.0,1.0
2007-07-20,40.7,41.54,39.7,41.43,44900,13.7362107670334,14.0197099573113,13.3987117309884,13.9825850633463,133037.417013562,0.0,1.0
2007-07-23,40.88,41.79,40.78,40.78,40400,13.7969605935215,14.1040847163225,13.763210689917,13.763210689917,119704.045597949,0.0,1.0
2007-07-24,39.6,41.622,39.29,40.79,45700,13.3649618273839,14.047384878267,13.2603371262099,13.7665856802775,135407.794154115,0.0,1.0
2007-07-25,41.28,41.39,38.75,39.615,143400,13.9319602079395,13.9690851019045,13.0780876467456,13.3700243129245,424890.102444205,0.0,1.0
2007-07-26,41.53,43.07,39.9799,41.11,121400,14.0163349669508,14.5360834824602,13.4931777111774,13.8745853718119,359704.731078984,0.0,1.0
2007-07-27,41.46,42.82,40.25,41.47,98500,13.9927100344277,14.4517087234489,13.5843362008131,13.9960850247881,291852.685430641,0.0,1.0
2007-07-30,40.97,43.1,40.42,43.1,40500,13.8273355067656,14.5462084535415,13.6417110369408,14.5462084535415,120000.342740518,0.0,1.0
2007-07-31,40.41,41.45,40.38,41.14,23900,13.6383360465804,13.9893350440672,13.628211075499,13.8847103428932,70815.0170740337,0.0,1.0
2007-08-01,40.59,41.41,39.57,40.25,44600,13.6990858730685,13.9758350826254,13.3548368563025,13.5843362008131,132148.525585854,0.0,1.0
2007-08-02,41.37,42.99,40.85,41.45,29200,13.9623351211836,14.5090835595766,13.7868356224402,13.9893350440672,86518.7656302004,0.0,1.0
2007-08-03,39.3,42.33,39.14,41.71,55300,13.2637121165704,14.2863341957868,13.2097122708031,14.0770847934389,163852.319840756,0.0,1.0
2007-08-06,40.68,40.89,38.88,39.49,80200,13.7294607863125,13.800335583882,13.1219625214314,13.3278369334189,237630.308340482,0.0,1.0
2007-08-07,40.38,41.7,40.09,40.52,68900,13.628211075499,14.0737098030785,13.5303363550459,13.6754609405453,204148.731230165,0.0,1.0
2007-08-08,41.19,42.12,40.3,40.6,59300,13.9015852946955,14.2154593982174,13.6012111526154,13.7024608634289,175704.205543523,0.0,1.0
2007-08-09,39.97,41.29,39.63,40.54,44000,13.4898364707205,13.9353351983,13.3750867984652,13.6822109212662,130370.742730439,0.0,1.0
2007-08-10,42.58,42.98,39.61,39.61,50100,14.3707089547981,14.5057085692161,13.3683368177443,13.3683368177443,148444.868427159,0.0,1.0
2007-08-13,42.44,44.01,41.5,43.0,36500,14.3234590897518,14.8533325763425,14.0062099958695,14.512458549937,108148.457037751,0.0,1.0
2007-08-14,41.21,42.66,41.01,42.26,19500,13.9083352754164,14.3977088776817,13.8408354682074,14.2627092632637,57777.94280099,0.0,1.0
2007-08-15,41.04,42.27,40.84,41.16,29700,13.8509604392887,14.2660842536241,13.7834606320797,13.8914603236141,88000.2513430465,0.0,1.0
2007-08-16,45.23,45.23,40.66,40.66,71600,15.2650814003175,15.2650814003175,13.7227108055916,13.7227108055916,212148.754079532,0.0,1.0
2007-08-17,47.47,48.55,44.3988,46.48,114500,16.0210792410584,16.385578199987,14.9845522015568,15.6869551953738,339260.22824171,0.0,1.0
2007-08-20,46.4,48.69,45.95,47.27,36800,15.6599552724902,16.4328280650333,15.5080807062699,15.9535794338494,109037.348465458,0.0,1.0
2007-08-21,46.03,46.75,45.55,46.03,28100,15.5350806291535,15.778079935106,15.3730810918519,15.5350806291535,83259.4970619396,0.0,1.0
2007-08-22,46.0,47.09,45.71,46.51,36300,15.5249556580722,15.8928296073613,15.4270809376191,15.6970801664551,107555.862752612,0.0,1.0
2007-08-23,45.73,46.76,45.48,46.12,14600,15.43383091834,15.7814549254664,15.3494561593287,15.5654555423976,43259.3828151002,0.0,1.0
2007-08-24,46.0,46.35,45.12,46.35,17400,15.5249556580722,15.6430803206879,15.2279565063525,15.6430803206879,51555.7028070371,0.0,1.0
2007-08-27,45.38,46.26,44.9,45.74,17800,15.3157062557242,15.6127054074439,15.1537067184226,15.4372059087005,52740.8913773141,0.0,1.0
2007-08-28,43.07,45.75,42.99,44.99,38100,14.5360834824602,15.4405808990609,14.5090835595766,15.1840816316667,112889.211318857,0.0,1.0
2007-08-29,45.01,45.01,42.78,43.23,115700,15.1908316123876,15.1908316123876,14.4382087620071,14.5900833282274,342815.79395254,0.0,1.0
2007-08-30,44.58,45.45,44.2,44.6,15800,15.0457070268882,15.3393311882474,14.9174573931911,15.0524570076091,46814.9485259304,0.0,1.0
2007-08-31,45.09,45.52,44.37,45.01,22000,15.2178315352712,15.3629561207705,14.9748322293187,15.1908316123876,65185.3713652194,0.0,1.0
2007-09-04,44.73,45.75,43.77,44.99,34800,15.096331882295,15.4405808990609,14.7723328076917,15.1840816316667,103111.405614074,0.0,1.0
2007-09-05,43.56,44.624,43.16,44.53,31300,14.7014580101223,15.0605569844742,14.5664583957042,15.0288320750859,92741.0056241529,0.0,1.0
2007-09-06,43.67,45.05,43.25,43.61,12600,14.7385829040872,15.2043315738294,14.5968333089483,14.7183329619245,37333.4399637166,0.0,1.0
2007-09-07,42.85,43.98,42.49,43.05,24700,14.4618336945303,14.8432076052612,14.3403340415541,14.5293335017393,73185.3942145872,0.0,1.0
2007-09-10,43.11,43.7,41.55,43.145,16600,14.549583443902,14.7487078751686,14.0230849476717,14.5613959101636,49185.3256664837,0.0,1.0
2007-09-11,44.49,45.25,42.81,42.81,21100,15.0153321136441,15.2718313810384,14.4483337330885,14.4483337330885,62518.6970820971,0.0,1.0
2007-09-12,44.11,44.58,43.6,44.23,10800,14.887082479947,15.0457070268882,14.7149579715641,14.9275823642724,32000.0913974714,0.0,1.0
2007-09-13,43.71,44.32,42.26,43.46,23400,14.752082865529,14.9579572775165,14.2627092632637,14.6677081065177,69333.5313611881,0.0,1.0
2007-09-14,45.58,45.6,41.97,43.28,21100,15.3832060629332,15.3899560436542,14.1648345428106,14.6069582800296,62518.6970820971,0.0,1.0
2007-09-17,45.19,45.6,44.76,45.36,9600,15.2515814388757,15.3899560436542,15.1064568533763,15.3089562750033,28444.5256866412,0.0,1.0
2007-09-18,48.0,48.18,45.26,45.34,54400,16.1999537301623,16.2607035566504,15.2752063713988,15.3022062942824,161185.645557633,0.0,1.0
2007-09-19,48.61,48.95,48.0,48.33,74300,16.4058281421497,16.5205778144051,16.1999537301623,16.3113284120571,220148.776928901,0.0,1.0
2007-09-20,47.66,48.49,47.09,48.49,25500,16.0852040579069,16.3653282578243,15.8928296073613,16.3653282578243,75555.771355141,0.0,1.0
2007-09-21,47.26,48.16,47.07,48.16,44600,15.9502044434889,16.2539535759295,15.8860796266404,16.2539535759295,132148.525585854,0.0,1.0
2007-09-24,46.11,47.42,45.72,47.16,12400,15.5620805520371,16.0042042892561,15.4304559279796,15.9164545398844,36740.8456785783,0.0,1.0
2007-09-25,45.77,46.31,45.26,45.85,7900,15.4473308797818,15.6295803592461,15.2752063713988,15.4743308026654,23407.4742629652,0.0,1.0
2007-09-26,46.1,46.17,45.3,46.17,8000,15.6262053688857,15.6499327956931,15.3550347768009,15.6499327956931,23601.3793044305,0.2,1.0
2007-09-27,46.01,46.33,45.57,46.33,13300,15.5956986772761,15.7041669141101,15.4465548516295,15.7041669141101,39237.2930936159,0.0,1.0
2007-09-28,44.87,46.76,44.23,45.88,19000,15.2092805835553,15.8499211073556,14.9923441098875,15.5516334560624,56053.2758480226,0.0,1.0
2007-10-01,46.1,46.28,44.09,44.77,24000,15.6262053688857,15.6872187521048,14.9448892562727,15.1753842595447,70804.1379132916,0.0,1.0
2007-10-02,47.0,47.03,45.62,46.14,14300,15.9312722849811,15.9414411821842,15.4635030136348,15.6397638984899,42187.4655066695,0.0,1.0
2007-10-03,46.23,47.21,45.96,46.64,24500,15.6702705900995,16.0024545654033,15.5787505152708,15.8092455185429,72279.2241198183,0.0,1.0
2007-10-04,46.73,47.25,45.99,46.5,10400,15.8397522101525,16.0160130950076,15.588919412474,15.7617906649281,30681.7930957596,0.0,1.0
2007-10-05,47.02,47.21,46.75,47.21,26500,15.9380515497832,16.0024545654033,15.8465314749546,16.0024545654033,78179.5689459261,0.0,1.0
2007-10-08,46.59,47.17,46.33,46.78,9100,15.7922973565376,15.9888960357991,15.7041669141101,15.8567003721578,26846.5689587898,0.0,1.0
2007-10-09,46.35,46.87,46.07,46.87,6500,15.7109461789122,15.8872070637673,15.6160364716825,15.8872070637673,19176.1206848498,0.0,1.0
2007-10-10,46.44,46.8499,45.97,46.36,13900,15.7414528705217,15.8803939026412,15.5821401476719,15.7143358113132,41007.3965414481,0.0,1.0
2007-10-11,45.48,46.5,45.164,46.5,10400,15.41604816002,15.7617906649281,15.3089357761465,15.7617906649281,30681.7930957597,0.0,1.0
2007-10-12,46.38,46.5,45.46,45.68,5200,15.7211150761154,15.7617906649281,15.4092688952179,15.4838408080412,15340.8965478798,0.0,1.0
2007-10-15,45.34,46.32,44.36,46.3,13600,15.3685933064051,15.700777281709,15.0364093311013,15.6939980169069,40122.344817532,0.0,1.0
2007-10-16,44.19,45.43,43.84,45.43,27700,14.9787855802833,15.3990999980147,14.8601484462462,15.3990999980147,81719.7758415905,0.0,1.0
2007-10-17,45.19,45.19,43.83,44.69,18200,15.3177488203892,15.3177488203892,14.8567588138451,15.1482672003363,53693.1379175796,0.0,1.0
2007-10-18,45.05,45.34,44.49,45.17,26200,15.2702939667744,15.3685933064051,15.0804745523151,15.3109695555871,77294.5172220101,0.0,1.0
2007-10-19,43.12,45.15,42.7,45.04,21100,14.6160949133699,15.304190290785,14.4737303525254,15.2669043343733,62248.6379154354,0.0,1.0
2007-10-22,43.75,44.2,42.5,42.69,16200,14.8296417546366,14.9821752126843,14.4059377045042,14.4703407201243,47792.7930914719,0.0,1.0
2007-10-23,43.55,44.67,43.0,44.0,11700,14.7618491066154,15.1414879355341,14.5754193245571,14.9143825646631,34517.0172327297,0.0,1.0
2007-10-24,43.47,44.6,42.08,43.17,26200,14.734732047407,15.1177605087267,14.2635731436596,14.6330430753752,77294.5172220098,0.0,1.0
2007-10-25,42.87,43.39,42.05,43.39,24600,14.5313541033434,14.7076149881985,14.2534042464565,14.7076149881985,72574.2413611237,0.0,1.0
2007-10-26,44.84,44.84,43.46,43.5,29800,15.1991116863522,15.1991116863522,14.7313424150059,14.7449009446101,87915.1379090035,0.0,1.0
2007-10-29,46.09,46.41,44.24,44.94,29900,15.6228157364846,15.7312839733185,14.9957337422886,15.2330080103627,88210.1551503093,0.0,1.0
2007-10-30,45.15,46.16,44.91,45.58,45800,15.304190290785,15.646543163292,15.2228391131596,15.4499444840306,135117.896517865,0.0,1.0
2007-10-31,45.44,46.07,44.48,45.46,29500,15.4024896304157,15.6160364716825,15.077084919914,15.4092688952179,87030.0861850878,0.0,1.0
2007-11-01,42.34,45.64,42.15,44.76,36000,14.3517035860872,15.4702822784369,14.2873005704671,15.1719946271437,106206.206869937,0.0,1.0
2007-11-02,42.27,43.48,41.13,42.94,16500,14.3279761592798,14.738121679808,13.941558065559,14.5550815301508,48677.8448153879,0.0,1.0
2007-11-05,41.79,41.89,40.83,41.61,22500,14.1652738040289,14.1991701280395,13.8398690935272,14.1042604208098,66378.8792937109,0.0,1.0
2007-11-06,43.91,43.95,41.93,42.06,22900,14.8838758730536,14.8974344026578,14.2127286576437,14.2567938788575,67558.9482589324,0.0,1.0
2007-11-07,42.46,43.78,42.05,43.25,35300,14.3923791748999,14.8398106518398,14.2534042464565,14.6601601345836,104141.0861808,0.0,1.0
2007-11-08,43.6,43.6,41.35,42.01,23900,14.7787972686207,14.7787972686207,14.0161299783823,14.2398457168522,70509.1206719864,0.0,1.0
2007-11-09,44.32,44.32,41.9,42.97,18900,15.022850801497,15.022850801497,14.2025597604406,14.565250427354,55758.2586067173,0.0,1.0
2007-11-12,45.05,46.2,43.42,44.23,28800,15.2702939667744,15.6601016928963,14.7177838854017,14.9923441098875,84964.96549595,0.0,1.0
2007-11-13,46.3,46.3,45.18,45.92,29600,15.6939980169069,15.6939980169069,15.3143591879882,15.5651919856666,87325.1034263929,0.0,1.0
2007-11-14,46.75,47.0,46.05,46.56,36600,15.8465314749546,15.9312722849811,15.6092572068804,15.7821284593344,107976.31031777,0.0,1.0
2007-11-15,46.02,46.77,45.45,46.62,30300,15.5990883096772,15.8533107397567,15.4058792628168,15.8024662537408,89390.2241155307,0.0,1.0
2007-11-16,45.9,46.5,44.77,46.18,23100,15.5584127208645,15.7617906649281,15.1753842595447,15.6533224280942,68148.9827415431,0.0,1.0
2007-11-19,45.0,45.09,43.71,45.06,15900,15.2533458047691,15.2838524963786,14.8160832250324,15.2736835991755,46907.7413675557,0.0,1.0
2007-11-20,45.2,45.22,43.95,44.9,30000,15.3211384527903,15.3279177175924,14.8974344026578,15.2194494807585,88505.1723916145,0.0,1.0
2007-11-21,45.49,46.3,44.2,45.03,25800,15.419437792421,15.6939980169069,14.9821752126843,15.2635147019723,76114.4482567887,0.0,1.0
2007-11-23,46.77,47.0,45.63,45.94,7300,15.8533107397567,15.9312722849811,15.4668926460359,15.5719712504687,21536.2586152929,0.0,1.0
2007-11-26,43.87,47.02,43.77,46.92,49400,14.8703173434493,15.9380515497832,14.8364210194388,15.9041552257726,145738.517204859,0.0,1.0
2007-11-27,45.74,45.79,43.64,43.64,28600,15.5041786024475,15.5211267644528,14.792355798225,14.792355798225,84374.9310133394,0.0,1.0
2007-11-28,47.94,47.94,46.46,46.46,48900,16.2498977306807,16.2498977306807,15.7482321353238,15.7482321353238,144263.430998332,0.0,1.0
2007-11-29,47.48,47.92,47.34,47.77,28000,16.0939746402319,16.2431184658786,16.0465197866171,16.1922739798627,82604.8275655071,0.0,1.0
2007-11-30,46.76,48.0,46.49,47.99,31900,15.8499211073556,16.270235525087,15.758401032527,16.266845892686,94110.499976417,0.0,1.0
2007-12-03,46.44,47.6,46.19,46.3,27900,15.7414528705217,16.1346502290447,15.6567120604952,15.6939980169069,82309.8103242016,0.0,1.0
2007-12-04,46.23,47.19,45.26,45.94,56000,15.6702705900995,15.9956753006012,15.3414762471967,15.5719712504687,165209.655131013,0.0,1.0
2007-12-05,46.87,47.19,46.09,47.18,29700,15.8872070637673,15.9956753006012,15.6228157364846,15.9922856682001,87620.1206676983,0.0,1.0
2007-12-06,47.11,47.35,45.94,47.25,33500,15.9685582413927,16.0499094190182,15.5719712504687,16.0160130950076,98830.775837303,0.0,1.0
2007-12-07,47.57,47.68,45.97,45.97,29300,16.1244813318415,16.1617672882531,15.5821401476719,15.5821401476719,86440.0517024767,0.0,1.0
2007-12-10,47.69,48.33,47.15,47.61,17100,16.1651569206542,16.382093394322,15.982116770997,16.1380398614457,50447.9482632202,0.0,1.0
2007-12-11,45.32,48.46,45.13,47.9,20100,15.361814041603,16.4261586155358,15.2974110259829,16.2363392010764,59298.4655023818,0.0,1.0
2007-12-12,44.58,46.85,43.73,46.65,36000,15.1109812439246,15.8804277989652,14.8228624898345,15.812635150944,106206.206869937,0.0,1.0
2007-12-13,45.33,45.33,43.24,44.16,31000,15.3652036740041,15.3652036740041,14.6567705021826,14.9686166830801,91455.3448046682,0.0,1.0
2007-12-14,43.83,44.89,43.38,44.71,13900,14.8567588138451,15.2160598483574,14.7042253557974,15.1550464651384,41007.3965414481,0.0,1.0
2007-12-17,42.59,44.07,42.59,43.47,24500,14.4364443961137,14.9381099914705,14.4364443961137,14.734732047407,72279.2241198185,0.0,1.0
2007-12-18,44.3,44.44,42.59,43.2,25700,15.0160715366949,15.0635263903098,14.4364443961137,14.6432119725783,75819.4310154832,0.0,1.0
2007-12-19,44.31,44.85,43.19,44.25,36100,15.019461169096,15.2025013187532,14.6398223401773,14.9991233746896,106501.224111243,0.0,1.0
2007-12-20,44.7,44.9,42.74,44.79,62100,15.1516568327373,15.2194494807585,14.4872888821296,15.1821635243468,183205.706850642,0.0,1.0
2007-12-21,46.48,46.4825,45.13,45.53,94700,15.755011400126,15.7558588082262,15.2974110259829,15.4329963220253,279381.327516196,0.0,1.0
2007-12-24,46.66,47.48,45.26,46.57,17200,15.816024783345,16.0939746402319,15.3414762471967,15.7855180917355,50742.9655045258,0.0,1.0
2007-12-26,47.2,47.2,46.3,46.66,17500,15.9990649330023,15.9990649330023,15.6939980169069,15.816024783345,51628.0172284417,0.0,1.0
2007-12-27,44.23,46.88,43.98,46.77,24200,15.0601367579087,15.9624510786968,14.9750127653815,15.9249965219849,71072.7941721981,0.2,1.0
2007-12-28,43.36,45.07,43.29,44.63,25200,14.7639052639141,15.3461533728,14.7400705460065,15.1963351459522,74009.6864933634,0.0,1.0
2007-12-31,42.85,43.3,42.01,42.79,25400,14.5902523191587,14.7434755057076,14.3042357042673,14.5698225609521,74597.0649575962,0.0,1.0
2008-01-02,42.3,43.45,42.0,42.85,26200,14.4029795355989,14.7945499012239,14.3008307445663,14.5902523191587,76946.5788145284,0.0,1.0
2008-01-03,41.93,42.76,41.85,42.44,23500,14.2769960266586,14.5596076818489,14.2497563490499,14.4506489714141,69016.9695473827,0.0,1.0
2008-01-04,41.07,42.33,41.07,41.75,14800,13.9841694923651,14.4131944147021,13.9841694923651,14.2157067520391,43466.0063532453,0.0,1.0
2008-01-07,41.83,43.15,40.6,41.18,28300,14.2429464296478,14.6924011101913,13.824136386414,14.0216240490771,83114.0526889753,0.0,1.0
2008-01-08,40.64,43.024,40.55,42.0,24200,13.8377562252184,14.6494986179576,13.8071115879086,14.3008307445663,71072.7941721981,0.0,1.0
2008-01-09,41.43,41.5,40.09,40.65,51800,14.1067480416043,14.1305827595119,13.6504834416586,13.8411611849195,152131.022236358,0.0,1.0
2008-01-10,42.22,42.79,40.52,41.03,22800,14.3757398579902,14.5698225609521,13.7968967088053,13.9705496535608,66961.1449225667,0.0,1.0
2008-01-11,41.02,43.03,41.02,42.04,21600,13.9671446938597,14.6515415937782,13.9671446938597,14.3144505833706,63436.8741371686,0.0,1.0
2008-01-14,42.04,42.35,40.94,41.54,22500,14.3144505833706,14.4200043341043,13.939905016251,14.1442025983162,66080.0772262173,0.0,1.0
2008-01-15,42.67,42.96,40.55,41.54,40500,14.5289630445391,14.6277068758706,13.8071115879086,14.1442025983162,118944.139007191,0.0,1.0
2008-01-16,43.23,44.9,42.01,42.64,44200,14.7196407878,15.2882690578815,14.3042357042673,14.5187481654358,129810.640595502,0.0,1.0
2008-01-17,41.69,43.65,41.69,43.27,23500,14.1952769938326,14.8626490952456,14.1952769938326,14.7332606266043,69016.9695473822,0.0,1.0
2008-01-18,41.46,42.28,41.12,41.21,54400,14.1169629207075,14.3961696161967,14.0011942908706,14.0318389281804,159766.942271388,0.0,1.0
2008-01-22,42.26,43.75,40.2,40.2,28800,14.3893596967945,14.8966986922565,13.6879379983706,13.6879379983706,84582.4988495582,0.0,1.0
2008-01-23,44.78,45.61,39.93,41.1,68800,15.2474095414685,15.5300211966587,13.5960040864412,13.9943843714684,202058.191696166,0.0,1.0
2008-01-24,44.29,44.95,43.53,44.95,23900,15.0805665161152,15.305293856387,14.8217895788326,15.305293856387,70191.7264758487,0.0,1.0
2008-01-25,44.84,45.36,43.67,45.02,15200,15.267839299675,15.4448972041316,14.8694590146478,15.3291285742946,44640.7632817113,0.0,1.0
2008-01-28,45.16,45.25,43.61,44.85,19800,15.3767980101098,15.4074426474196,14.8490292564413,15.2712442593761,58150.4679590712,0.0,1.0
2008-01-29,44.02,45.25,43.56,45.25,52200,14.9886326041859,15.4074426474196,14.8320044579359,15.4074426474196,153305.779164824,0.0,1.0
2008-01-30,43.67,45.07,43.06,43.62,42600,14.8694590146478,15.3461533728,14.6617564728815,14.8524342161424,125111.612881638,0.0,1.0
2008-01-31,45.03,45.03,42.64,43.04,21300,15.3325335339957,15.3325335339957,14.5187481654358,14.6549465534793,62555.8064408189,0.0,1.0
2008-02-01,45.58,45.95,44.99,45.07,28800,15.5198063175555,15.6457898264957,15.3189136951913,15.3461533728,84582.4988495579,0.0,1.0
2008-02-04,43.47,45.27,43.35,45.27,34400,14.8013598206261,15.4142525668218,14.760500304213,15.4142525668218,101029.095848083,0.0,1.0
2008-02-05,42.65,43.93,42.49,43.09,58100,14.5221531251369,14.9579879668761,14.4676737699195,14.6719713519848,170633.443859699,0.0,1.0
2008-02-06,42.71,44.22,42.59,43.08,26900,14.5425828833434,15.0567317982076,14.5017233669304,14.6685663922837,79002.4034393444,0.0,1.0
2008-02-07,43.61,43.71,42.1,42.49,23700,14.8490292564413,14.8830788534522,14.3348803415771,14.4676737699195,69604.3480116155,0.0,1.0
2008-02-08,43.22,43.99,42.21,42.21,10800,14.7162358280989,14.9784177250826,14.3723348982891,14.3723348982891,31718.4370685843,0.0,1.0
2008-02-11,42.76,43.28,42.25,42.87,33400,14.5596076818489,14.7366655863054,14.3859547370934,14.5970622385608,98092.2035269179,0.0,1.0
2008-02-12,43.44,43.75,42.27,42.27,19300,14.7911449415228,14.8966986922565,14.3927646564956,14.3927646564956,56682.0217984886,0.0,1.0
2008-02-13,44.18,44.63,42.89,43.83,72500,15.0431119594033,15.1963351459522,14.603872157963,14.9239383698652,212924.693284477,0.0,1.0
2008-02-14,43.17,44.19,42.76,44.19,16500,14.6992110295935,15.0465169191044,14.5596076818489,15.0465169191044,48458.7232992258,0.0,1.0
2008-02-15,43.23,43.66,42.81,42.94,28500,14.7196407878,14.8660540549467,14.5766324803543,14.6208969564684,83701.4311532084,0.0,1.0
2008-02-19,43.35,43.75,43.03,43.1,34000,14.760500304213,14.8966986922565,14.6515415937782,14.6753763116858,99854.3389196174,0.0,1.0
2008-02-20,43.83,44.5,42.73,43.13,22100,14.9239383698652,15.1520706698381,14.5493928027456,14.6855911907891,64905.3202977512,0.0,1.0
2008-02-21,43.55,45.68,42.76,44.23,49800,14.8285994982348,15.5538559145663,14.5596076818489,15.0601367579087,146257.237594027,0.0,1.0
2008-02-22,43.8,44.25,42.58,43.7,35200,14.9137234907619,15.0669466773109,14.4983184072293,14.8796738937511,103378.609705016,0.0,1.0
2008-02-25,44.87,44.88,43.01,43.9,13300,15.2780541787783,15.2814591384794,14.6447316743761,14.9477730877728,39060.6678714973,0.0,1.0
2008-02-26,44.57,45.98,44.25,44.25,48600,15.1759053877457,15.656004705599,15.0669466773109,15.0669466773109,142732.966808629,0.0,1.0
2008-02-27,44.47,45.17,43.78,44.05,36600,15.1418557907348,15.3802029698109,14.9069135713598,14.9988474832891,107490.258954647,0.0,1.0
2008-02-28,43.11,44.29,43.02,44.2,20600,14.6787812713869,15.0805665161152,14.6481366340771,15.0499218788054,60499.9818160035,0.0,1.0
2008-02-29,42.13,43.51,42.13,43.13,43800,14.3450952206804,14.8149796594304,14.3450952206804,14.6855911907891,128635.883667036,0.0,1.0
2008-03-03,40.92,42.06,40.47,42.03,44600,13.9330950968488,14.3212605027728,13.7798719102999,14.3110456236695,130985.397523969,0.0,1.0
2008-03-04,40.75,41.5199,40.44,40.5,152300,13.8752107819304,14.1373586293171,13.7696570311966,13.7900867894032,447288.70051346,0.0,1.0
2008-03-05,40.95,41.5,40.41,40.99,42600,13.9433099759521,14.1305827595119,13.7594421520934,13.9569298147564,125111.612881638,0.0,1.0
2008-03-06,40.05,41.75,39.92,40.65,53000,13.6368636028542,14.2157067520391,13.5925991267401,13.8411611849195,155655.293021757,0.0,1.0
2008-03-07,40.53,41.9399,39.69,39.69,11800,13.8003016685064,14.2803669367627,13.5142850536151,13.5142850536151,34655.3293897496,0.0,1.0
2008-03-10,39.97,41.28,39.79,40.62,27900,13.6096239252456,14.055673646088,13.548334650626,13.8309463058162,81939.2957605091,0.0,1.0
2008-03-11,43.72,43.82,41.18,41.18,42400,14.8864838131533,14.9205334101641,14.0216240490771,14.0216240490771,124524.234417405,0.0,1.0
2008-03-12,43.45,44.62,42.55,43.85,47300,14.7945499012239,15.1929301862511,14.488103528126,14.9307482892674,138915.006791114,0.0,1.0
2008-03-13,43.89,44.75,42.03,43.04,39700,14.9443681280717,15.2371946623652,14.3110456236695,14.6549465534793,116594.625150259,0.0,1.0
2008-03-14,42.89,44.09,42.2,43.85,37200,14.603872157963,15.0124673220935,14.368929938588,14.9307482892674,109252.394347346,0.0,1.0
2008-03-17,42.09,42.928,41.46,42.2,45400,14.331475381876,14.6168110048271,14.1169629207075,14.368929938588,133334.911380901,0.0,1.0
2008-03-18,44.5,45.11,42.58,42.9,64600,15.1520706698381,15.3597732116044,14.4983184072293,14.6072771176641,189723.243947272,0.0,1.0
2008-03-19,43.81,45.65,43.11,44.47,33400,14.917128450463,15.5436410354631,14.6787812713869,15.1418557907348,98092.2035269183,0.0,1.0
2008-03-20,46.44,46.7,43.36,44.61,141100,15.812632851849,15.9011618040772,14.7639052639141,15.18952522655,414395.506516411,0.0,1.0
2008-03-24,47.49,48.26,46.63,46.63,41500,16.1701536204631,16.4323355174468,15.8773270861696,15.8773270861696,121881.031328356,0.0,1.0
2008-03-25,46.55,47.34,46.02,47.3,55800,15.8500874085609,16.1190792249468,15.6696245444033,16.1054593861425,163878.591521019,0.0,1.0
2008-03-26,46.59,47.42,45.62,47.07,33100,15.8637072473653,16.1463189025555,15.5334261563598,16.0271453130175,97211.1358305684,0.0,1.0
2008-03-27,45.43,48.0,45.05,46.66,33300,15.5368311160609,16.415758167971,15.4068730305645,15.9574849191152,97369.855455026,0.2,1.0
2008-03-28,44.99,45.69,44.465,45.31,34900,15.3863533328545,15.6257498061374,15.2068059778923,15.495791720641,102048.286948361,0.0,1.0
2008-03-31,45.78,47.25,43.12,45.15,21900,15.6565293527024,16.1592619465965,14.7468227542273,15.4410725267477,64036.0310650169,0.0,1.0
2008-04-01,47.41,47.44,45.39,46.09,16200,16.2139811404897,16.2242409893447,15.5231513175876,15.7625477908705,47369.1188700127,0.0,1.0
2008-04-02,47.7,47.85,45.56,47.3,24100,16.3131596794212,16.3644589236961,15.5812904610992,16.1763616946881,70468.8743683521,0.0,1.0
2008-04-03,46.88,47.78,46.01,46.85,19500,16.0327238107184,16.3405192763678,15.7351881939239,16.0224639618634,57018.3838250151,0.0,1.0
2008-04-04,46.74,47.76,46.03,47.02,13200,15.9848445160618,16.3336793771312,15.7420280931605,16.080603105375,38597.0598200102,0.0,1.0
2008-04-07,46.46,47.28,46.18,46.66,13200,15.8890859267486,16.1695217954515,15.7933273374355,15.9574849191152,38597.0598200103,0.0,1.0
2008-04-08,46.34,46.9699,45.65,46.09,9300,15.8480465313287,16.0634691577871,15.6120700076641,15.7625477908705,27193.3830550072,0.0,1.0
2008-04-09,44.66,46.27,44.63,45.96,20700,15.2734949954497,15.8241068840004,15.2632351465947,15.7180884458323,60527.2074450161,0.0,1.0
2008-04-10,45.98,46.39,44.74,44.74,42600,15.7249283450689,15.8651462794203,15.3008545923963,15.3008545923963,124563.238510033,0.0,1.0
2008-04-11,45.29,45.68,45.05,45.49,34200,15.4889518214043,15.6223298565191,15.4068730305645,15.5573508137709,100001.473170027,0.0,1.0
2008-04-14,44.18,45.37,43.53,45.37,19700,15.10933741377,15.5163114183509,14.8870406885787,15.5163114183509,57603.187761682,0.0,1.0
2008-04-15,44.72,45.42,43.8,44.57,23500,15.2940146931597,15.5334111664426,14.9793793282736,15.2427154488848,68714.4625583515,0.0,1.0
2008-04-16,46.79,46.81,43.95,44.97,53400,16.0019442641534,16.0087841633901,15.0306785725485,15.3795134336179,156142.651090042,0.0,1.0
2008-04-17,46.46,46.93,45.41,46.68,25300,15.8890859267486,16.04982355881,15.5299912168243,15.9643248183518,73977.6979883531,0.0,1.0
2008-04-18,46.26,47.84,45.53,47.31,28000,15.8206869343821,16.3610389740778,15.5710306122442,16.1797816443064,81872.551133355,0.0,1.0
2008-04-21,44.71,46.3,44.55,45.97,54000,15.2905947435413,15.8343667328554,15.2358755496481,15.7215083954506,157897.062900043,0.0,1.0
2008-04-22,43.31,44.54,42.55,44.54,37100,14.8118017969755,15.2324556000298,14.5518856259826,15.2324556000298,108481.130251696,0.0,1.0
2008-04-23,42.41,43.41,42.3,43.41,54000,14.5040063313261,14.8460012931588,14.4663868855245,14.8460012931588,157897.062900042,0.0,1.0
2008-04-24,44.01,44.3,41.74,42.35,58500,15.0511982702584,15.1503768091899,14.2748697068981,14.4834866336161,171055.151475046,0.0,1.0
2008-04-25,44.11,44.54,43.42,44.19,18300,15.0853977664417,15.2324556000298,14.8494212427771,15.1127573633883,53509.5602050143,0.0,1.0
2008-04-28,44.04,44.6499,43.79,43.93,43600,15.0614581191134,15.2700408463352,14.9759593786552,15.0238386733118,127487.258193367,0.0,1.0
2008-04-29,44.15,44.15,43.32,43.91,26500,15.099077564915,15.099077564915,14.8152217465939,15.0169987740752,77486.521608354,0.0,1.0
2008-04-30,43.73,44.38,43.4,44.15,38400,14.9554396809453,15.1777364061365,14.8425813435405,15.099077564915,112282.35584003,0.0,1.0
2008-05-01,45.12,45.43,43.42,43.79,29500,15.4308126778928,15.5368311160609,14.8494212427771,14.9759593786552,86258.5806583561,0.0,1.0
2008-05-02,45.43,46.93,44.99,45.63,86500,15.5368311160609,16.04982355881,15.3863533328545,15.6052301084275,252927.702608401,0.0,1.0
2008-05-05,45.87,46.91,44.65,45.17,56500,15.6873088992673,16.0429836595733,15.2700750458314,15.4479124259844,165207.112108377,0.0,1.0
2008-05-06,45.96,46.44,45.06,45.78,28500,15.7180884458323,15.882246027512,15.4102929801828,15.6565293527024,83334.560975022,0.0,1.0
2008-05-07,44.11,46.5,43.95,46.14,19200,15.0853977664417,15.9027657252219,15.0306785725485,15.7796475389621,56141.177920015,0.0,1.0
2008-05-08,43.83,45.04,43.46,44.37,22200,14.9896391771285,15.4034530809461,14.8631010412504,15.1743164565182,64913.2369700175,0.0,1.0
2008-05-09,43.95,44.49,43.45,43.63,26000,15.0306785725485,15.2153558519381,14.8596810916321,14.921240184762,76024.5117666868,0.0,1.0
2008-05-12,44.73,44.95,43.71,44.19,31000,15.297434642778,15.3726735343812,14.9485997817086,15.1127573633883,90644.6101833575,0.0,1.0
2008-05-13,44.21,45.4099,43.78,44.71,35600,15.119597262625,15.5299570173281,14.9725394290369,15.2905947435413,104095.100726694,0.0,1.0
2008-05-14,44.88,45.21,44.0,44.11,30600,15.3487338870529,15.4615922244577,15.0477783206401,15.0853977664417,89475.0023100239,0.0,1.0
2008-05-15,44.88,45.24,43.8,44.72,17300,15.3487338870529,15.4718520733127,14.9793793282736,15.2940146931597,50585.5405216802,0.0,1.0
2008-05-16,44.26,45.32,43.3,45.31,32200,15.1366970107166,15.4992116702593,14.8083818473572,15.495791720641,94153.4338033585,0.0,1.0
2008-05-19,43.83,44.7799,43.77,44.08,34600,14.9896391771285,15.3145001913735,14.9691194794186,15.0751379175867,101171.081043361,0.0,1.0
2008-05-20,44.07,44.58,43.45,43.48,74000,15.0717179679684,15.2461353985031,14.8596810916321,14.8699409404871,216377.456566724,0.0,1.0
2008-05-21,43.83,44.86,43.455,44.4,63800,14.9896391771285,15.3418939878163,14.8613910664413,15.1845763053732,186552.455796717,0.0,1.0
2008-05-22,44.61,44.89,43.76,43.82,30400,15.2563952473581,15.3521538366712,14.9656995298003,14.9862192275102,88890.1983733568,0.0,1.0
2008-05-23,44.28,44.99,43.84,44.57,31600,15.1435369099533,15.3863533328545,14.9930591267469,15.2427154488848,92399.0219933578,0.0,1.0
2008-05-27,44.36,44.49,43.5,44.16,31100,15.1708965068999,15.2153558519381,14.8767808397237,15.1024975145333,90937.0121516908,0.0,1.0
2008-05-28,43.72,44.7,43.02,44.7,36800,14.9520197313269,15.287174793923,14.712623258044,15.287174793923,107603.924346696,0.0,1.0
2008-05-29,43.96,44.37,43.5,43.5,24700,15.0340985221668,15.1743164565182,14.8767808397237,14.8767808397237,72223.2861783526,0.0,1.0
2008-05-30,43.43,43.91,43.2,43.91,35300,14.8528411923955,15.0169987740752,14.7741823511739,15.0169987740752,103217.894821694,0.0,1.0
2008-06-02,42.67,43.32,42.23,43.24,41800,14.5929250214026,14.8152217465939,14.4424472381962,14.7878621496472,122224.022763366,0.0,1.0
2008-06-03,43.37,43.8199,42.52,42.82,41000,14.8323214946855,14.986185028014,14.5416257771277,14.6442242656775,119884.807016698,0.0,1.0
2008-06-04,43.12,43.84,42.72,43.51,23500,14.7468227542273,14.9930591267469,14.6100247694942,14.8802007893421,68714.4625583516,0.0,1.0
2008-06-05,44.34,44.47,43.04,43.04,23300,15.1640566076632,15.2085159527015,14.7194631572807,14.7194631572807,68129.658621685,0.0,1.0
2008-06-06,43.71,44.475,43.05,43.94,24200,14.9485997817086,15.2102259275107,14.722883106899,15.0272586229301,70761.2763366856,0.0,1.0
2008-06-09,42.97,43.51,42.51,43.51,49200,14.6955235099524,14.8802007893421,14.5382058275093,14.8802007893421,143861.768420038,0.0,1.0
2008-06-10,43.39,43.39,42.31,42.57,31800,14.8391613939221,14.8391613939221,14.4698068351428,14.5587255252193,92983.825930025,0.0,1.0
2008-06-11,44.15,44.44,43.21,43.45,70700,15.099077564915,15.1982561038465,14.7776023007923,14.8596810916321,206728.191611722,0.0,1.0
2008-06-12,44.52,44.94,44.28,44.48,34800,15.2256157007931,15.3692535847629,15.1435369099533,15.2119359023198,101755.884980027,0.0,1.0
2008-06-13,44.89,45.44,44.25,44.99,46500,15.3521538366712,15.5402510656792,15.1332770610983,15.3863533328545,135966.915275037,0.0,1.0
2008-06-16,46.03,46.03,44.07,44.94,25400,15.7420280931605,15.7420280931605,15.0717179679684,15.3692535847629,74270.0999566867,0.0,1.0
2008-06-17,44.92,46.04,44.82,45.99,21900,15.3624136855262,15.7454480427789,15.3282141893429,15.7283482946872,64036.0310650171,0.0,1.0
2008-06-18,44.87,45.11,44.14,44.61,19600,15.3453139374346,15.4273927282744,15.0956576152967,15.2563952473581,57310.7857933485,0.0,1.0
2008-06-19,45.2,45.34,44.0,44.84,33000,15.4581722748394,15.506051569496,15.0477783206401,15.3350540885796,96492.6495500256,0.0,1.0
2008-06-20,44.55,45.45,44.1,44.44,72700,15.2358755496481,15.5436710152976,15.0819778168234,15.1982561038465,212576.23097839,0.0,1.0
2008-06-23,43.87,44.82,43.73,44.73,33200,15.0033189756019,15.3282141893429,14.9554396809453,15.297434642778,97077.4534866922,0.0,1.0
2008-06-24,43.59,44.54,43.55,43.69,27600,14.9075603862887,15.2324556000298,14.8938805878154,14.941759882472,80702.9432600214,0.0,1.0
2008-06-25,44.26,44.92,43.5,43.54,21600,15.1366970107166,15.3624136855262,14.8767808397237,14.8904606381971,63158.8251600169,0.0,1.0
2008-06-26,43.8,44.65,43.44,43.8,27900,15.0477783206401,15.3398014159037,14.9240979508814,15.0477783206401,81209.3303051807,0.2,1.0
2008-06-27,43.03,44.29,43.03,43.72,136200,14.7832397519896,15.216121046145,14.7832397519896,15.0202937940271,396441.246866151,0.0,1.0
2008-06-30,42.8,44.1,42.8,43.03,37000,14.7042217379771,15.150845295439,14.7042217379771,14.7832397519896,107696.96133662,0.0,1.0
2008-07-01,44.19,44.56,42.17,42.52,41000,15.1817653878787,15.308881323464,14.4877810908994,14.6080258948315,119339.876075713,0.0,1.0
2008-07-02,42.68,44.7,42.59,44.06,28200,14.6629949480575,15.3569792450368,14.6320748556179,15.1371030321325,82082.5489106129,0.0,1.0
2008-07-03,42.58,43.7,42.55,42.71,17800,14.6286392897912,15.0134226623738,14.6183325923113,14.6733016455374,51810.9705889684,0.0,1.0
2008-07-07,41.58,43.1,40.37,42.75,54100,14.2850827071282,14.807288712776,13.869379242106,14.6870439088439,157470.421846247,0.0,1.0
2008-07-08,43.95,43.95,41.64,41.73,52900,15.0993118080396,15.0993118080396,14.305696102088,14.3366161945277,153977.547424518,0.0,1.0
2008-07-09,42.22,44.7,42.22,43.94,31800,14.5049589200325,15.3569792450368,14.5049589200325,15.0958762422129,92561.1721757976,0.0,1.0
2008-07-10,43.83,44.5,42.17,42.17,41200,15.05808501812,15.2882679285042,14.4877810908994,14.4877810908994,119922.021812668,0.0,1.0
2008-07-11,44.71,44.8,43.43,43.62,40300,15.3604148108635,15.3913349033031,14.9206623850548,14.9859381357608,117302.365996372,0.0,1.0
2008-07-14,42.44,44.8,42.38,43.62,21600,14.5805413682184,15.3913349033031,14.5599279732586,14.9859381357608,62871.7395911077,0.0,1.0
2008-07-15,42.07,43.65,40.75,42.35,29900,14.4534254326331,14.9962448332407,13.9999307435179,14.5496212757787,87030.7876747276,0.0,1.0
2008-07-16,44.39,44.8,41.77,42.15,67200,15.2504767044113,15.3913349033031,14.3503584578342,14.4809099592461,195600.967616779,0.0,1.0
2008-07-17,47.0,47.38,44.55,44.55,63500,16.1471593851618,16.2777108865737,15.3054457576374,15.3054457576374,184831.271483117,0.0,1.0
2008-07-18,46.8,47.54,45.13,46.56,41700,16.0784480686292,16.3326799397998,15.5047085755819,15.99599448879,121377.386155055,0.0,1.0
2008-07-21,44.63,46.99,44.51,46.99,72200,15.3329302842504,16.1437238193351,15.2917034943309,16.1437238193351,210154.611040647,0.0,1.0
2008-07-22,46.45,46.5,43.0,43.43,46500,15.9582032646971,15.9753810938303,14.7729330545097,14.9206623850548,135348.883841968,0.0,1.0
2008-07-23,46.66,48.18,45.56,46.48,43400,16.0303501470563,16.5525561527041,15.652437906127,15.968509962177,126325.62491917,0.0,1.0
2008-07-24,46.51,47.15,46.1,46.85,22100,15.9788166596569,16.1986928725612,15.837958460765,16.0956258977623,64327.1039334943,0.0,1.0
2008-07-25,46.05,47.05,45.65,46.72,19300,15.8207806316319,16.1643372142949,15.6833579985667,16.0509635420161,56177.0636161286,0.0,1.0
2008-07-28,44.59,46.0,44.39,45.68,18100,15.3191880209439,15.8036028024987,15.2504767044113,15.6936646960466,52684.1891944004,0.0,1.0
2008-07-29,47.04,47.04,43.12,44.79,22500,16.1609016484683,16.1609016484683,14.8141598444293,15.3878993374765,65491.3954074037,0.0,1.0
2008-07-30,47.7,47.78,46.4,47.17,27400,16.3876489930259,16.4151335196389,15.941025435564,16.2055640042145,79753.9659627938,0.0,1.0
2008-07-31,47.25,47.8,46.01,47.07,20000,16.2330485308275,16.4220046512922,15.8070383683254,16.1712083459482,58214.5736954701,0.0,1.0
2008-08-01,47.72,47.75,46.49,47.07,18800,16.3945201246791,16.404826822159,15.9719455280036,16.1712083459482,54721.6992737419,0.0,1.0
2008-08-04,46.69,47.6,46.3,47.6,20500,16.0406568445362,16.3532933347596,15.9066697772976,16.3532933347596,59669.9380378569,0.0,1.0
2008-08-05,48.9,48.95,46.53,46.94,14500,16.7999168922215,16.8170947213546,15.9856877913101,16.126545990202,42205.5659292158,0.0,1.0
2008-08-06,48.06,48.94,46.99,48.71,17400,16.5113293627846,16.813659155528,16.1437238193351,16.7346411415155,50646.6791150588,0.0,1.0
2008-08-07,46.84,48.5,46.66,47.68,18700,16.0921903319357,16.6624942591563,16.0303501470563,16.3807778613726,54430.6264052644,0.0,1.0
2008-08-08,48.09,48.33,46.7,46.7,17600,16.5216360602645,16.6040896401036,16.0440924103629,16.0440924103629,51228.8248520135,0.0,1.0
2008-08-11,48.09,48.52,46.54,48.26,21939,16.5216360602645,16.6693653908095,15.9891233571368,16.5800406793172,63858.4766152457,0.0,1.0
2008-08-12,47.89,48.04,47.58,47.9,18710,16.4529247437318,16.5044582311313,16.3464222031063,16.4563603095585,54459.7336921124,0.0,1.0
2008-08-13,48.06,48.2,47.59,47.7,83700,16.5113293627846,16.5594272843574,16.3498577689329,16.3876489930259,243627.990915542,0.0,1.0
2008-08-14,48.13,48.2,47.52,47.73,15400,16.535378323571,16.5594272843574,16.3258088081465,16.3979556905058,44825.2217455119,0.0,1.0
2008-08-15,48.84,48.89,47.47,48.69,16000,16.7793034972617,16.7964813263949,16.3086309790134,16.7277700098623,46571.6589563761,0.0,1.0
2008-08-18,48.12,48.94,47.17,48.71,14200,16.5319427577443,16.813659155528,16.2055640042145,16.7346411415155,41332.3473237838,0.0,1.0
2008-08-19,47.84,48.36,47.0,47.93,11800,16.4357469145987,16.6143963375835,16.1471593851618,16.4666670070384,34346.5984803273,0.0,1.0
2008-08-20,46.41,47.87,46.04,47.84,20500,15.9444610013906,16.4460536120786,15.8173450658053,16.4357469145987,59669.9380378567,0.0,1.0
2008-08-21,45.13,46.805,45.13,46.04,18800,15.5047085755819,16.0801658515425,15.5047085755819,15.8173450658053,54721.6992737419,0.0,1.0
2008-08-22,46.33,46.34,44.65,45.31,21500,15.9169764747775,15.9204120406042,15.3398014159037,15.5665487604613,62580.6667226304,0.0,1.0
2008-08-25,44.21,46.14,44.21,46.14,10200,15.1886365195319,15.8517007240716,15.1886365195319,15.8517007240716,29689.4325846898,0.0,1.0
2008-08-26,45.53,45.57,44.45,45.22,6500,15.6421312086471,15.6558734719536,15.2710900993711,15.5356286680216,18919.7364510278,0.0,1.0
2008-08-27,46.39,46.88,44.96,45.41,13700,15.9375898697373,16.1059325952422,15.4463039565292,15.6009044187276,39876.982981397,0.0,1.0
2008-08-28,48.24,48.49,46.43,47.11,26100,16.5731695476639,16.6590586933297,15.9513321330438,16.1849506092547,75970.0186725884,0.0,1.0
2008-08-29,48.14,48.51,47.23,48.06,10400,16.5388138893976,16.6659298249829,16.2261773991743,16.5113293627846,30271.5783216444,0.0,1.0
2008-09-02,49.85,50.66,48.77,48.92,54000,17.1262956457514,17.4045764777084,16.7552545364753,16.8067880238748,157179.348977769,0.0,1.0
2008-09-03,49.89,50.2,49.19,49.82,126300,17.1400379090579,17.2465404496834,16.8995483011938,17.1159889482715,367625.032886893,0.0,1.0
2008-09-04,48.91,50.13,48.91,49.98,10000,16.8033524580481,17.222491488897,16.8033524580481,17.1709580014975,29107.2868477351,0.0,1.0
2008-09-05,48.99,49.01,48.27,48.71,27000,16.8308369846612,16.8377081163144,16.5834762451438,16.7346411415155,78589.6744888844,0.0,1.0
2008-09-08,50.02,50.7,49.14,49.74,38400,17.1847002648041,17.4183187410149,16.8823704720606,17.0885044216584,111771.981495302,0.0,1.0
2008-09-09,48.42,50.9199,48.34,49.89,37100,16.6350097325432,17.4938668335425,16.6075252059302,17.1400379090579,107988.034205097,0.0,1.0
2008-09-10,49.98,50.92,48.05,49.48,27500,17.1709580014975,17.4939011892008,16.5078937969579,16.999179710166,80045.0388312715,0.0,1.0
2008-09-11,49.54,50.75,48.08,49.86,22600,17.0197931051258,17.4354965701481,16.5182004944378,17.129731211578,65782.4682758812,0.0,1.0
2008-09-12,50.8,51.2,48.63,49.59,22400,17.4526743992812,17.5900970323464,16.7071566149025,17.036970934259,65200.3225389265,0.0,1.0
2008-09-15,49.54,51.45,48.6,50.7,21800,17.0197931051258,17.6759861780122,16.6968499174226,17.4183187410149,63453.8853280624,0.0,1.0
2008-09-16,52.78,52.8,48.25,48.57,35500,18.132916432954,18.1397875646073,16.5766051134905,16.6865432199427,103330.868309459,0.0,1.0
2008-09-17,51.81,53.34,51.0,52.49,37400,17.7996665477709,18.3253081192453,17.5213857158138,18.0332850239817,108861.252810529,0.0,1.0
2008-09-18,59.11,60.01,50.62,52.95,85900,20.3076296012109,20.6168305256076,17.3908342144019,18.1913210520067,250031.594022044,0.0,1.0
2008-09-19,59.11,59.11,59.11,59.11,1300,20.3076296012109,20.3076296012109,20.3076296012109,20.3076296012109,3783.94729020555,0.0,1.0
2008-09-22,57.0,68.0,56.035,67.95,62300,19.5827252117919,23.3618476210851,19.2511931095221,23.344669791952,181338.397061389,0.0,1.0
2008-09-23,53.38,58.0,53.38,58.0,30100,18.3390503825518,19.9262817944549,18.3390503825518,19.9262817944549,87612.9334116824,0.0,1.0
2008-09-24,51.26,53.79,51.26,51.5,15700,17.6107104273062,18.4799085814436,17.6107104273062,17.6931640071453,45698.440350944,0.0,1.0
2008-09-25,50.4,53.32,50.35,53.08,23100,17.315251766216,18.318436987592,17.2980739370829,18.2359834077529,67237.8326182679,0.0,1.0
2008-09-26,49.57,51.55,47.0701,49.66,99100,17.1056822507916,17.7889433130584,16.243013397478,17.1367395718037,287178.665426962,0.22,1.0
2008-09-29,47.25,49.6,44.67,49.6,40200,16.3050935313678,17.116034691129,15.4147836623534,17.116034691129,116494.271949181,0.0,1.0
2008-09-30,48.33,50.12,47.09,47.17,21800,16.6777813835134,17.2954769903101,16.2498805162351,16.2774870238015,63173.5106590087,0.0,1.0
2008-10-01,48.15,50.24,46.78,48.5,23800,16.6156667414891,17.3368867516596,16.1429052994156,16.7364452120918,68969.2455818537,0.0,1.0
2008-10-02,47.25,50.0,47.06,47.79,69200,16.3050935313678,17.2540672289606,16.2395280758978,16.4914374574406,200532.428330432,0.0,1.0
2008-10-03,45.52,48.0,45.39,48.0,19900,15.7081028052458,16.5639045398022,15.6632422304505,16.5639045398022,57667.5624823061,0.0,1.0
2008-10-06,45.29,50.0,43.0,44.31,22600,15.6287340959925,17.2540672289606,14.8384978169061,15.2905543783049,65491.804628147,0.0,1.0
2008-10-07,44.06,49.28,43.352,46.29,13500,15.2042840421601,17.0056086608636,14.959966450198,15.9738154405718,39121.2107292028,0.0,1.0
2008-10-08,43.89,48.49,41.31,42.3123,35800,15.1456202135816,16.732994398646,14.2553103445673,14.601185376239,103743.655118923,0.0,1.0
2008-10-09,40.51,44.47,40.51,43.92,68300,13.9792452689039,15.3457673934376,13.9792452689039,15.155972653919,197924.347615152,0.0,1.0
2008-10-10,46.37,47.12,40.51,40.51,37600,16.0014219481381,16.2602329565725,13.9792452689039,13.9792452689039,108959.816549483,0.0,1.0
2008-10-13,50.46,50.46,43.9101,47.06,48800,17.4128046474671,17.4128046474671,15.1525563486077,16.2395280758978,141415.932117414,0.0,1.0
2008-10-14,49.4,53.0,46.55,52.51,22300,17.0470184222131,18.2893112626983,16.0635365901624,18.1202214038545,64622.4443897201,0.0,1.0
2008-10-15,47.13,52.59,47.09,47.75,59000,16.2636837700183,18.1478279114208,16.2498805162351,16.4776342036574,170974.180223923,0.0,1.0
2008-10-16,52.18,52.25,46.21,47.93,29600,18.0063445601433,18.0305002542639,15.9462089330054,16.5397488456817,85776.8768581038,0.0,1.0
2008-10-17,47.14,51.94,46.54,48.64,50500,16.2671345834641,17.9235250374443,16.0600857767166,16.7847566003329,146342.306801832,0.0,1.0
2008-10-20,47.54,48.9,45.51,47.83,23500,16.4051671212958,16.8744777499235,15.7046519918,16.5052407112237,68099.8853434269,0.0,1.0
2008-10-21,46.7,48.3,45.38,46.48,25300,16.1152987918492,16.667428943176,15.6597914170047,16.0393808960418,73316.0467739875,0.0,1.0
2008-10-22,45.47,48.49,45.31,46.43,9500,15.6908487380168,16.732994398646,15.6356357228841,16.0221268288128,27529.740883513,0.0,1.0
2008-10-23,44.9,46.89,43.61,45.92,19800,15.4941523716067,16.1808642473193,15.0489974370995,15.8461353430774,57377.7757361638,0.0,1.0
2008-10-24,44.1,46.2,42.52,42.52,19300,15.2180872959433,15.9427581195596,14.6728587715081,14.6728587715081,55928.8420054527,0.0,1.0
2008-10-27,44.07,45.98,43.01,43.85,17100,15.2077348556059,15.8668402237522,14.8419486303519,15.1318169597985,49553.5335903235,0.0,1.0
2008-10-28,48.0,48.0,43.66,46.24,37200,16.5639045398022,16.5639045398022,15.0662515043284,15.9565613733428,107800.669564914,0.0,1.0
2008-10-29,48.04,49.49,46.32,47.95,50000,16.5777077935854,17.0780757432252,15.9841678809091,16.5466504725733,144893.373071121,0.0,1.0
2008-10-30,49.3,49.71,46.16,49.28,33100,17.0125102877552,17.1539936390327,15.9289548657765,17.0056086608636,95919.4129730822,0.0,1.0
2008-10-31,50.4,50.73,47.57,48.2,34100,17.3920997667923,17.5059766105035,16.4155195616332,16.6329208087181,98817.2804345048,0.0,1.0
2008-11-03,49.2,50.75,48.28,49.98,37800,16.9780021532973,17.512878237395,16.6605273162844,17.2471656020691,109539.390041767,0.0,1.0
2008-11-04,48.89,50.65,48.27,49.82,50700,16.8710269364777,17.4783701029371,16.6570765028386,17.1919525869364,146921.880294117,0.0,1.0
2008-11-05,46.94,50.0,46.94,48.02,71700,16.1981183145482,17.2540672289606,16.1981183145482,16.5708061666938,207777.096983988,0.0,1.0
2008-11-06,47.16,48.96,45.51,46.43,32200,16.2740362103557,16.8951826305983,15.7046519918,16.0221268288128,93311.3322578019,0.0,1.0
2008-11-07,46.64,47.94,45.64,47.64,29400,16.0945939111745,16.5431996591275,15.7495125665953,16.4396752557537,85197.3033658192,0.0,1.0
2008-11-10,46.74,48.6,45.52,47.0,28300,16.1291020456324,16.7709533465497,15.7081028052458,16.218823195223,82009.6491582546,0.0,1.0
2008-11-11,46.25,48.24,45.89,46.31,31800,15.9600121867886,16.6467240625012,15.8357829027401,15.9807170674633,92152.185273233,0.0,1.0
2008-11-12,45.15,46.88,44.72,45.6,29700,15.5804227077515,16.1774134338735,15.4320377295824,15.7357093128121,86066.6636042457,0.0,1.0
2008-11-13,47.0,47.12,43.0,45.79,81700,16.218823195223,16.2602329565725,14.8384978169061,15.8012747682822,236755.771598212,0.0,1.0
2008-11-14,43.91,47.0,43.4,46.15,35500,15.1525218404732,16.218823195223,14.9765303547378,15.9255040523307,102874.294880496,0.0,1.0
2008-11-17,43.19,44.39,42.9,43.47,38500,14.9040632723762,15.3181608858713,14.8039896824482,15.0006860488584,111567.897264763,0.0,1.0
2008-11-18,43.2,43.94,41.59,43.39,62600,14.907514085822,15.1628742808106,14.3519331210495,14.973079541292,181406.503085044,0.0,1.0
2008-11-19,41.79,44.95,41.75,42.65,28900,14.4209493899653,15.5114064388356,14.4071461361821,14.7177193463034,83748.3696351081,0.0,1.0
2008-11-20,39.71,42.88,39.37,41.51,42200,13.7031801932405,14.7970880555566,13.5858525360836,14.3243266134831,122290.006872027,0.0,1.0
2008-11-21,41.44,42.0,37.7,40.98,53800,14.3001709193626,14.4934164723269,13.0095666906363,14.1414335008561,155905.269424526,0.0,1.0
2008-11-24,43.0,44.8,41.01,41.57,51200,14.8384978169061,15.4596442371487,14.1517859411935,14.3450314941579,148370.814024829,0.0,1.0
2008-11-25,42.51,45.06,42.09,43.36,69700,14.6694079580623,15.5493653867393,14.5244737933391,14.9627271009547,201981.362061143,0.0,1.0
2008-11-26,44.95,45.89,41.98,41.98,45100,15.5114064388356,15.8357829027401,14.4865148454353,14.4865148454353,130693.822510151,0.0,1.0
2008-11-28,43.59,45.65,42.9,44.35,13100,15.0420958102079,15.7529633800411,14.8039896824482,15.3043576320881,37962.0637446337,0.0,1.0
2008-12-01,39.1,45.9,39.0,42.61,187600,13.4926805730472,15.8392337161859,13.4581724385893,14.7039160925203,543639.935762848,0.0,1.0
2008-12-02,39.23,41.17,38.19,40.19,119900,13.5375411478425,14.2069989563262,13.1786565494801,13.8688192386386,347454.308624549,0.0,1.0
2008-12-03,41.65,42.18,38.0,38.14,67900,14.3726380017242,14.5555311143512,13.1130910940101,13.1614024822512,196765.200630583,0.0,1.0
2008-12-04,41.23,43.9,40.53,40.73,64700,14.2277038370009,15.1490710270274,13.9861468957955,14.0551631647113,187492.024754031,0.0,1.0
2008-12-05,45.0,45.0,40.33,40.51,38700,15.5286605060646,15.5286605060646,13.9171306268796,13.9792452689039,112147.470757048,0.0,1.0
2008-12-08,45.0,46.76,44.09,45.11,35400,15.5286605060646,16.136003672524,15.2146364824975,15.5666194539683,102584.508134354,0.0,1.0
2008-12-09,43.81,46.21,43.25,44.21,21900,15.1180137060153,15.9462089330054,14.924768153051,15.256046243847,63463.2974051511,0.0,1.0
2008-12-10,43.81,46.8,42.56,44.15,25800,15.1180137060153,16.1498069263072,14.6866620252913,15.2353413631722,74764.9805046986,0.0,1.0
2008-12-11,41.71,44.87,41.7,42.76,50000,14.393342882399,15.4837999312693,14.3898920689532,14.7556782942071,144893.373071121,0.0,1.0
2008-12-12,44.46,44.72,41.29,41.51,23800,15.3423165799918,15.4320377295824,14.2484087176757,14.3243266134831,68969.2455818537,0.0,1.0
2008-12-15,42.5,44.64,41.8,44.64,27300,14.6659571446165,15.4044312220161,14.4244002034111,15.4044312220161,79111.7816968324,0.0,1.0
2008-12-16,45.54,45.54,41.79,43.37,50800,15.7150044321373,15.7150044321373,14.4209493899653,14.9661779144005,147211.66704026,0.0,1.0
2008-12-17,45.58,47.2,43.44,44.76,37600,15.7288076859205,16.2878394641388,14.990333608521,15.4458409833656,108959.816549483,0.0,1.0
2008-12-18,45.05,47.09,43.62,45.11,26000,15.5459145732935,16.2498805162351,15.0524482505453,15.5666194539683,75344.5539969832,0.0,1.0
2008-12-19,46.32,46.74,45.45,46.25,75600,15.9841678809091,16.1291020456324,15.6839471111252,15.9600121867886,219078.780083536,0.0,1.0
2008-12-22,46.42,46.9,43.82,46.9,30300,16.0186760153671,16.1843150607651,15.1214645194611,16.1843150607651,87805.3840810992,0.0,1.0
2008-12-23,46.05,46.7526,45.5,46.48,13900,15.8909959178727,16.1334500705741,15.7012011783542,16.0393808960418,40280.3577137718,0.0,1.0
2008-12-24,46.04,46.23,45.6,46.23,10600,15.887545104427,15.953110559897,15.7357093128121,15.953110559897,30717.3950910776,0.0,1.0
2008-12-26,46.57,46.63,45.69,46.14,13900,16.0704382170539,16.0911430977287,15.7667666338242,15.9220532388849,40280.3577137718,0.0,1.0
2008-12-29,47.87,47.9,46.02,46.66,88200,16.5949618608143,16.6053618786924,15.9536274249985,16.1754944730645,254422.639558439,0.22,1.0
2008-12-30,50.74,50.74,45.4,48.22,95100,17.5898969044855,17.5898969044855,15.7386937221845,16.7162954027255,274326.451496683,0.0,1.0
2008-12-31,52.92,53.2,49.12,50.66,109300,18.3456315369604,18.4426983704893,17.0282959390683,17.5621635234772,315287.919543507,0.0,1.0
2009-01-02,53.23,53.8,51.06,53.08,46100,18.4530983883674,18.6506987280512,17.7008304285185,18.4010982989769,132980.540630884,0.0,1.0
2009-01-05,50.8,52.33,49.85,51.36,48300,17.6106969402417,18.1410978520245,17.2813630407686,17.8048306072994,139326.683567716,0.0,1.0
2009-01-06,50.45,51.8,49.2,50.88,59800,17.4893633983305,17.9573642028448,17.0560293200766,17.6384303212499,172499.703464792,0.0,1.0
2009-01-07,46.65,51.18,46.09,51.18,48500,16.1720278004385,17.7424305000309,15.9778941333807,17.7424305000309,139903.605652882,0.0,1.0
2009-01-08,46.36,47.94,45.5,47.94,26500,16.0714942942835,16.6192285691966,15.7733604484448,16.6192285691966,76442.176284565,0.0,1.0
2009-01-09,43.67,46.36,42.78,46.36,43200,15.138959357881,16.0714942942835,14.8304254941641,16.0714942942835,124615.17039597,0.0,1.0
2009-01-12,43.2,43.87,42.0,43.49,36300,14.9760257444575,15.2082928104016,14.5600250293337,15.0765592506124,104711.358457725,0.0,1.0
2009-01-13,43.78,44.28,42.7,43.29,27700,15.1770927567673,15.3504263880689,14.8026921131559,15.0072257980918,79903.7087955641,0.0,1.0
2009-01-14,42.25,43.25,42.0,43.06,41500,14.6466918449845,14.9933591075876,14.5600250293337,14.927492327693,119711.332672054,0.0,1.0
2009-01-15,42.52,43.93,40.73,42.35,69300,14.7402920058873,15.2290928461578,14.1197576058276,14.6813585712448,199903.502510202,0.0,1.0
2009-01-16,42.29,43.21,39.56,42.24,47000,14.6605585354886,14.9794924170835,13.7141569085819,14.6432251723584,135576.690014134,0.0,1.0
2009-01-20,36.06,42.38,35.23,41.93,62700,12.5008214894708,14.6917585891229,12.2130876615101,14.5357583209514,180865.073699706,0.0,1.0
2009-01-21,38.17,38.18,36.01,37.23,104200,13.2322894135635,13.2357560861895,12.4834881263406,12.9064221867165,300576.40637176,0.0,1.0
2009-01-22,35.46,37.88,34.9,37.88,78600,12.2928211319088,13.1317559074085,12.0986874648511,13.1317559074085,226730.379470446,0.0,1.0
2009-01-23,36.09,36.15,34.31,34.65,49500,12.5112215073489,12.532021543105,11.8941537799152,12.0120206492003,142788.216078715,0.0,1.0
2009-01-26,35.82,37.18,34.91,36.0,55600,12.417621346446,12.8890888235863,12.1021541374771,12.4800214537146,160384.339676294,0.0,1.0
2009-01-27,35.36,36.41,34.74,35.84,59300,12.2581544056485,12.6221550313819,12.0432207028346,12.4245546916981,171057.398251876,0.0,1.0
2009-01-28,37.45,37.9,35.39,35.91,163200,12.9826889844892,13.1386892526606,12.2685544235266,12.4488214000803,470768.421495885,0.0,1.0
2009-01-29,36.0,37.49,35.81,37.04,42100,12.4800214537146,12.9965556749933,12.41415467382,12.8405554068219,121442.098927554,0.0,1.0
2009-01-30,35.62,36.75,35.08,36.75,34600,12.3482878939254,12.740021900667,12.1610875721196,12.740021900667,99807.5207338088,0.0,1.0
2009-02-02,36.03,36.28,34.34,35.32,42900,12.4904214715927,12.5770882872435,11.9045537977933,12.2442877151444,123749.78726822,0.0,1.0
2009-02-03,35.1,36.44,35.05,36.05,69200,12.1680209173717,12.63255504926,12.1506875542415,12.4973548168447,199615.041467618,0.0,1.0
2009-02-04,35.18,35.85,35.0,35.2,41100,12.19575429838,12.4280213643241,12.1333541911114,12.202687643632,118557.488501721,0.0,1.0
2009-02-05,36.14,37.91,34.91,35.11,34900,12.528554870479,13.1421559252866,12.1021541374771,12.1714875899977,100672.903861559,0.0,1.0
2009-02-06,38.74,38.89,36.21,36.21,110800,13.4298897532473,13.4818898426378,12.5528215788612,12.5528215788612,319614.835182256,0.0,1.0
2009-02-09,38.63,39.7,38.24,38.7,30900,13.3917563543609,13.7626903253463,13.2565561219457,13.4160230627432,89134.4621582287,0.0,1.0
2009-02-10,36.55,39.2,36.33,38.5,37900,12.6706884481463,13.5893566940447,12.5944216503736,13.3466896102225,109326.735139057,0.0,1.0
2009-02-11,37.38,38.67,37.08,37.31,21900,12.958422276107,13.4056230448651,12.854422097326,12.9341555677247,63172.9683257345,0.0,1.0
2009-02-12,37.41,37.8,35.56,36.97,17800,12.9688222939851,13.1040225264003,12.3274878581692,12.8162886984397,51346.0655798207,0.0,1.0
2009-02-13,35.62,37.55,35.25,37.55,32000,12.3482878939254,13.0173557107495,12.2200210067622,13.0173557107495,92307.533626644,0.0,1.0
2009-02-17,34.49,35.94,34.44,35.21,33300,11.9565538871838,12.4592214179584,11.9392205240536,12.2061543162581,96057.5271802264,0.0,1.0
2009-02-18,33.78,35.43,33.45,35.43,40400,11.7104201307355,12.2824211140308,11.5960199340765,12.2824211140308,116538.261203638,0.0,1.0
2009-02-19,32.68,35.09,32.5128,34.17,66700,11.329086141872,12.1645542447457,11.2711233755647,11.8456203631507,192403.515403037,0.0,1.0
2009-02-20,32.94,33.56,32.19,32.24,25900,11.4192196301488,11.6341533329628,11.1592191831964,11.1765525463266,74711.4100290654,0.0,1.0
2009-02-23,32.6,34.15,32.4,33.13,35700,11.3013527608637,11.8386870178987,11.2320193083431,11.4850864100434,102980.592202226,0.0,1.0
2009-02-24,35.3,35.4,32.48,32.96,42800,12.2373543698923,12.2720210961527,11.2597526893514,11.4261529754009,123461.326225637,0.0,1.0
2009-02-25,35.4,36.51,33.19,35.39,38300,12.2720210961527,12.6568217576422,11.5058864457996,12.2685544235266,110480.57930939,0.0,1.0
2009-02-26,35.35,37.65,34.91,35.82,51400,12.2546877330225,13.0520224370098,12.1021541374771,12.417621346446,148268.975887797,0.0,1.0
2009-02-27,34.89,35.76,34.38,34.48,52900,12.095220792225,12.3968213106898,11.9184204882974,11.9530872145577,152595.891526547,0.0,1.0
2009-03-02,33.26,34.69,32.81,34.35,41900,11.5301531541818,12.0258873397044,11.3741528860104,11.9080204704193,120865.176842388,0.0,1.0
2009-03-03,31.17,33.67,31.03,33.67,67700,10.8056185753412,11.6722867318491,10.7570851585767,11.6722867318491,195288.125828869,0.0,1.0
2009-03-04,31.27,33.1,30.5,31.82,46100,10.8402853016015,11.4746863921653,10.5733515093971,11.0309522960333,132980.540630885,0.0,1.0
2009-03-05,29.42,31.25,29.38,30.8,51500,10.1989508657856,10.8333519563494,10.1850841752815,10.677351688178,148557.436930381,0.0,1.0
2009-03-06,29.9,30.68,29.14,29.85,45100,10.3653511518352,10.6357516166656,10.1018840322567,10.348017788705,130095.930205051,0.0,1.0
2009-03-09,29.42,30.0,29.05,29.68,19200,10.1989508657856,10.4000178780955,10.0706839786224,10.2890843540625,55384.5201759867,0.0,1.0
2009-03-10,31.26,31.91,29.32,30.05,47400,10.8368186289755,11.0621523496675,10.1642841395253,10.4173512412256,136730.534184467,0.0,1.0
2009-03-11,31.06,32.29,29.97,31.55,29600,10.7674851764548,11.1938859094568,10.3896178602174,10.9373521351304,85384.4686046464,0.0,1.0
2009-03-12,33.64,33.97,29.74,30.81,28300,11.6618867139711,11.7762869106301,10.3098843898186,10.680818360804,81634.4750510633,0.0,1.0
2009-03-13,33.46,33.99,32.17,33.74,18100,11.5994866067025,11.7832202558822,11.1522858379444,11.6965534402314,52211.4487075706,0.0,1.0
2009-03-16,33.37,34.8,32.02,33.61,38000,11.5682865530682,12.0640207385907,11.1002857485539,11.651486696093,109615.19618164,0.0,1.0
2009-03-17,34.37,34.37,32.6,33.26,55100,11.9149538156714,11.9149538156714,11.3013527608637,11.5301531541818,158942.034463378,0.0,1.0
2009-03-18,36.18,36.54,34.07,34.32,31200,12.5424215609831,12.6672217755203,11.8109536368904,11.8976204525412,89999.8452859785,0.0,1.0
2009-03-19,35.14,37.21,34.7118,36.58,37600,12.1818876078758,12.8994888414644,12.0334446860291,12.6810884660244,108461.352011307,0.0,1.0
2009-03-20,33.37,34.77,32.4,33.35,211500,11.5682865530682,12.0536207207127,11.2320193083431,11.5613532078161,610095.105063602,0.0,1.0
2009-03-23,39.11,39.2565,34.08,34.35,51200,13.5581566404105,13.6089433943818,11.8144203095165,11.9080204704193,147692.053802631,0.0,1.0
2009-03-24,37.94,39.52,36.77,38.72,45000,13.1525559431647,13.7002902180778,12.746955245919,13.4229564079952,129807.469162469,0.0,1.0
2009-03-25,38.75,39.47,36.21,38.39,33300,13.4333564258733,13.6829568549476,12.5528215788612,13.3085562113362,96057.5271802269,0.0,1.0
2009-03-26,39.36,39.97,37.95,39.2,33200,13.6448234560613,13.8562904862492,13.1560226157908,13.5893566940447,95769.0661376432,0.0,1.0
2009-03-27,37.6,39.695,37.36,39.05,18700,13.1109558716524,13.8414732267351,13.0272689192801,13.6165645422347,53628.4315867646,0.22,1.0
2009-03-30,35.81,38.22,35.46,37.6,66900,12.4867906852093,13.3271471652807,12.3647472129998,13.1109558716524,191857.864874576,0.0,1.0
2009-03-31,36.4,38.38,35.62,36.57,29200,12.6925211097911,13.3829384668622,12.4205385145813,12.7517993677215,83740.6525312049,0.0,1.0
2009-04-01,38.7,39.24,35.33,35.92,27800,13.4945210700252,13.6828167128627,12.3194167804648,12.5251472050466,79725.6897386126,0.0,1.0
2009-04-02,40.63,40.72,38.2,39.59,35500,14.167503645352,14.1988862524916,13.320173252583,13.8048601850723,101807.985097869,0.0,1.0
2009-04-03,41.15,41.68,39.6,40.47,27600,14.3488253754919,14.5336340619806,13.8083471414211,14.1117123437705,79152.1236253853,0.0,1.0
2009-04-06,39.96,41.31,38.97,40.82,49600,13.9338775699795,14.4046166770734,13.5886688914439,14.23375581598,142244.396080402,0.0,1.0
2009-04-07,38.04,39.72,37.96,39.34,24100,13.2643819510015,13.8501906176072,13.2364863002107,13.7176862763512,69114.7166439053,0.0,1.0
2009-04-08,37.87,39.44,36.41,38.44,32900,13.2051036930711,13.7525558398396,12.69600806614,13.4038602049552,94351.6256259126,0.0,1.0
2009-04-09,41.73,41.9375,38.3,38.78,47500,14.5510688437248,14.6234231879633,13.3550428160714,13.5224167208159,136221.951891515,0.0,1.0
2009-04-13,42.63,43.03,40.46,40.46,28100,14.8648949151207,15.0043731690745,14.1082253874217,14.1082253874217,80586.0389084542,0.0,1.0
2009-04-14,38.43,42.115,38.34,42.09,75000,13.4003732486064,14.6853166631553,13.3689906414668,14.6765992722832,215087.292460286,0.0,1.0
2009-04-15,39.67,40.04,37.92,38.35,39600,13.832755835863,13.9617732207702,13.2225384748154,13.3724775978156,113566.090419031,0.0,1.0
2009-04-16,41.12,41.61,38.84,40.62,23600,14.3383645064453,14.5092253675387,13.543338458909,14.1640166890032,67680.801360837,0.0,1.0
2009-04-17,42.61,43.48,40.17,41.34,35300,14.8579210024231,15.1612862047725,14.0071036533052,14.4150775461199,101234.418984641,0.0,1.0
2009-04-20,39.61,42.92,39.34,41.55,58200,13.8118340977699,14.9660166492372,13.7176862763512,14.4883036294456,166907.738949183,0.0,1.0
2009-04-21,43.4,43.51,39.59,39.77,45100,15.1333905539817,15.171747073819,13.8048601850723,13.8676253993514,129339.158532786,0.0,1.0
2009-04-22,43.19,45.5925,41.89,42.59,67600,15.060164470656,15.8979057334657,14.6068601453063,14.8509470897254,193865.346270871,0.0,1.0
2009-04-23,41.99,43.36,41.67,43.36,121100,14.6417297087947,15.1194427285863,14.5301471056317,15.1194427285863,347294.28155921,0.0,1.0
2009-04-24,43.34,44.31,41.93,42.52,62100,15.1124688158886,15.4507035817265,14.6208079707017,14.8265383952835,178092.278157118,0.0,1.0
2009-04-27,41.58,42.87,41.01,42.27,37100,14.4987644984922,14.948581867493,14.3000079866081,14.7393644865624,106396.514003688,0.0,1.0
2009-04-28,41.62,42.54,41.1125,41.19,46200,14.5127123238875,14.8335123079812,14.3357492891837,14.3627732008872,132493.772155537,0.0,1.0
2009-04-29,43.69,43.8,41.18,41.89,54700,15.2345122880982,15.2728688079355,14.3592862445384,14.6068601453063,156870.331967702,0.0,1.0
2009-04-30,42.7,44.2,41.97,44.2,65900,14.8893036095627,15.4123470618892,14.6347557960971,15.4123470618892,188990.034308438,0.0,1.0
2009-05-01,40.92,42.99,40.65,42.73,46600,14.2686253794685,14.9904253436791,14.1744775580497,14.8997644786092,133640.904381991,0.0,1.0
2009-05-04,42.89,42.89,40.6,41.34,48800,14.9555557801907,14.9555557801907,14.1570427763055,14.4150775461199,139950.131627493,0.0,1.0
2009-05-05,41.81,42.99,41.31,42.51,33300,14.5789644945156,14.9904253436791,14.4046166770734,14.8230514389346,95498.7578523669,0.0,1.0
2009-05-06,43.13,43.5,41.59,42.39,54400,15.0392427325629,15.1682601174701,14.502251454841,14.7812079627485,156009.982797861,0.0,1.0
2009-05-07,41.63,43.93,41.43,43.8,24200,14.5161992802364,15.3181992404704,14.4464601532595,15.2728688079355,69401.499700519,0.0,1.0
2009-05-08,43.73,43.89,41.65,42.25,46500,15.2484601134936,15.3042514150751,14.5231731929341,14.7323905738647,133354.121325377,0.0,1.0
2009-05-11,41.95,43.28,41.63,42.97,31400,14.6277818833994,15.0915470777956,14.5161992802364,14.9834514309814,90049.8797767064,0.0,1.0
2009-05-12,40.68,43.12,40.26,42.09,51100,14.1849384270962,15.0357557762141,14.0384862604448,14.6765992722832,146546.141929609,0.0,1.0
2009-05-13,38.51,40.32,38.47,40.16,55300,13.4282688993971,14.0594079985378,13.4143210740018,14.0036166969563,158591.030307385,0.0,1.0
2009-05-14,38.69,39.38,37.15,38.81,26200,13.4910341136763,13.7316341017465,12.9540428359544,13.5328775898624,75137.1608327935,0.0,1.0
2009-05-15,38.19,38.74,37.25,38.72,68000,13.3166862962341,13.5084688954205,12.9889123994428,13.5014949827229,195012.478497327,0.0,1.0
2009-05-18,40.52,40.57,38.6,38.64,85900,14.1291471255147,14.1465819072589,13.4596515065367,13.4735993319321,246346.645631182,0.0,1.0
2009-05-19,39.62,40.36,39.09,39.8,59900,13.8153210541188,14.0733558239332,13.6305123676301,13.878086268398,171783.050911615,0.0,1.0
2009-05-20,38.29,40.38,37.95,38.21,43900,13.3515558597226,14.0803297366309,13.2329993438619,13.3236602089318,125897.761853421,0.0,1.0
2009-05-21,37.51,38.19,36.75,37.7,26100,13.0795732645128,13.3166862962341,12.8145645820006,13.1458254351408,74850.3777761795,0.0,1.0
2009-05-22,36.8,38.08,36.8,37.07,19900,12.8319993637449,13.2783297763969,12.8319993637449,12.9261471851636,57069.8282661291,0.0,1.0
2009-05-26,39.02,39.45,36.34,36.93,36400,13.6061036731882,13.7560427961884,12.6715993716981,12.8773297962798,104389.032607392,0.0,1.0
2009-05-27,37.23,38.82,36.69,38.44,41800,12.9819384867451,13.5363645462113,12.7936428439076,13.4038602049552,119875.317664533,0.0,1.0
2009-05-28,36.74,37.8,36.18,37.43,19900,12.8110776256518,13.1806949986292,12.6158080701166,13.051677613722,57069.8282661293,0.0,1.0
2009-05-29,38.58,38.58,36.0001,36.97,33000,13.452677593839,13.452677593839,12.5530777254009,12.8912776216752,94638.4086825263,0.0,1.0
2009-06-01,40.33,40.68,38.28,38.52,40500,14.0628949548867,14.1849384270962,13.3480689033737,13.431755855746,116147.137928555,0.0,1.0
2009-06-02,40.83,40.99,38.8203,40.25,33200,14.2372427723289,14.2930340739104,13.5364691549018,14.0349993040959,95211.9747957533,0.0,1.0
2009-06-03,40.95,41.06,39.43,40.35,24200,14.279086248515,14.3174427683523,13.7490688834908,14.0698688675844,69401.4997005191,0.0,1.0
2009-06-04,42.33,42.3965,40.79,41.31,44400,14.7602862246554,14.7834744843752,14.2232949469335,14.4046166770734,127331.67713649,0.0,1.0
2009-06-05,41.19,42.33,40.63,42.33,16000,14.3627732008872,14.7602862246554,14.167503645352,14.7602862246554,45885.2890581946,0.0,1.0
2009-06-08,40.86,41.76,40.58,40.93,21000,14.2477036413754,14.5615297127713,14.1500688636078,14.2721123358173,60224.4418888802,0.0,1.0
2009-06-09,41.04,41.61,40.87,41.21,12600,14.3104688556546,14.5092253675387,14.2511905977242,14.3697471135849,36134.6651333281,0.0,1.0
2009-06-10,39.96,42.04,39.1,41.37,30200,13.9338775699795,14.659164490539,13.6339993239789,14.4255384151664,86608.4830973418,0.0,1.0
2009-06-11,40.5,40.96,39.89,40.85,13600,14.122173212817,14.2825732048638,13.9094688755376,14.2442166850266,39002.4956994654,0.0,1.0
2009-06-12,39.8,40.54,39.08,40.13,19000,13.878086268398,14.1361210382124,13.6270254112812,13.9931558279098,54488.7807566058,0.0,1.0
2009-06-15,37.99,40.06,37.89,39.58,37800,13.2469471692573,13.9687471334679,13.2120776057688,13.8013732287234,108403.995399984,0.0,1.0
2009-06-16,35.75,39.34,35.01,38.38,146100,12.4658689471163,13.7176862763512,12.2078341773018,13.3829384668622,418990.045712637,0.0,1.0
2009-06-17,35.56,36.23,34.46,35.66,59500,12.3996167764882,12.6332428518608,12.0160515781154,12.4344863399767,170635.918685161,0.0,1.0
2009-06-18,36.27,36.54,35.22,35.61,51600,12.6471906772561,12.7413384986749,12.2810602606276,12.4170515582325,147980.057212678,0.0,1.0
2009-06-19,36.05,37.29,35.54,35.9,49900,12.5704776375816,13.0028602248382,12.3926428637906,12.5181732923489,143104.745250244,0.0,1.0
2009-06-22,35.26,35.975,35.04,35.84,31700,12.2950080860229,12.5443254649653,12.2182950463484,12.4972515542559,90910.2289465479,0.0,1.0
2009-06-23,35.23,35.66,34.89,35.5,28900,12.2845472169764,12.4344863399767,12.1659907011157,12.3786950383952,82880.3033613637,0.0,1.0
2009-06-24,35.35,36.0,35.08,35.45,30100,12.3263906931625,12.5530428558374,12.2322428717437,12.361260256651,86321.7000407285,0.0,1.0
2009-06-25,36.47,36.55,34.96,34.96,36900,12.716929804233,12.7448254550238,12.1903993955576,12.1903993955576,105822.947890461,0.0,1.0
2009-06-26,35.54,36.55,35.5,36.07,132000,12.4693559034651,12.8237185782681,12.4553217381264,12.6553085942033,376224.725344181,0.22,1.0
2009-06-29,35.66,36.86,35.36,35.66,22900,12.5114583994813,12.9324833596433,12.4062021594408,12.5114583994813,65269.289472589,0.0,1.0
2009-06-30,34.58,36.49,34.51,35.79,42700,12.1325359353355,12.80266733026,12.1079761459927,12.5570694368322,121702.998274216,0.0,1.0
2009-07-01,34.87,34.95,34.5,34.75,29200,12.2342836340413,12.2623519647188,12.104467604658,12.1921811380251,83225.469545834,0.0,1.0
2009-07-02,34.34,34.85,34.11,34.42,54800,12.0483309433031,12.227266551372,11.9676344926054,12.0763992739806,156190.264764099,0.0,1.0
2009-07-06,34.59,35.89,34.03,34.34,31500,12.1360444766702,12.592154850179,11.9395661619279,12.0483309433031,89780.9003662248,0.0,1.0
2009-07-07,34.7,34.97,34.18,34.97,57100,12.1746384313517,12.2693690473882,11.9921942819482,12.2693690473882,162745.69558449,0.0,1.0
2009-07-08,32.91,35.9,32.85,34.97,101700,11.5466095324434,12.5956633915137,11.5255582844353,12.2693690473882,289864.049753811,0.0,1.0
2009-07-09,32.64,33.9556,32.2129,33.24,42100,11.4518789164069,11.9134626143979,11.3020291160026,11.6623913964879,119992.885886288,0.0,1.0
2009-07-10,32.54,32.98,32.0,32.53,23100,11.4167935030601,11.5711693217861,11.2273322709872,11.4132849617254,65839.3269352314,0.0,1.0
2009-07-13,33.78,33.78,32.55,32.73,58900,11.8518526285608,11.8518526285608,11.4203020443948,11.4834557884191,167876.032748275,0.0,1.0
2009-07-14,33.55,33.9,33.1,33.21,62700,11.7711561778631,11.893955124577,11.6132718178023,11.6518657724839,178706.744538486,0.0,1.0
2009-07-15,35.04,35.04,33.68,33.94,23000,12.2939288367309,12.2939288367309,11.816767215214,11.9079892899158,65554.3082039105,0.0,1.0
2009-07-16,34.6,34.76,33.93,34.76,22800,12.1395530180049,12.1956896793598,11.9044807485811,12.1956896793598,64984.2707412674,0.0,1.0
2009-07-17,33.43,34.98,33.201,34.7,35100,11.7290536818469,12.2728775887228,11.6487080852826,12.1746384313517,100041.574693793,0.0,1.0
2009-07-20,32.54,33.71,32.05,33.71,27700,11.4167935030601,11.827292839218,11.2448749776606,11.827292839218,78950.1885760134,0.0,1.0
2009-07-21,31.9,32.74,31.47,32.67,25400,11.1922468576403,11.4869643297537,11.0413795802489,11.462404540411,72394.7577556228,0.0,1.0
2009-07-22,33.55,33.57,31.78,31.83,25100,11.7711561778631,11.7781732605325,11.1501443616241,11.1676870682975,71539.7015616586,0.0,1.0
2009-07-23,35.61,35.97,33.17,33.17,34800,12.4939156928079,12.6202231808565,11.6378316071451,11.6378316071451,99186.5184998294,0.0,1.0
2009-07-24,35.58,35.74,34.53,35.42,11600,12.4833900688038,12.5395267301588,12.1149932286621,12.4272534074489,33062.1728332766,0.0,1.0
2009-07-27,35.59,35.74,34.61,35.42,28300,12.4868986101385,12.5395267301588,12.1430615593395,12.4272534074489,80660.300963942,0.0,1.0
2009-07-28,35.93,36.13,34.98,35.22,45200,12.6061890155178,12.6763598422114,12.2728775887228,12.3570825807552,128828.466557249,0.0,1.0
2009-07-29,35.56,35.92,35.15,35.73,7000,12.4763729861345,12.6026804741831,12.3325227914125,12.5360181888241,19951.3111924944,0.0,1.0
2009-07-30,36.78,37.3,35.23,35.93,74100,12.9044150289659,13.0868591783694,12.3605911220899,12.6061890155178,211198.879909119,0.0,1.0
2009-07-31,35.83,36.9079,35.61,36.58,19100,12.5711036021709,12.9492892726365,12.4939156928079,12.8342442022722,54438.5776823778,0.0,1.0
2009-08-03,35.32,35.75,34.821,35.75,34500,12.3921679941021,12.5430352714935,12.2170917815014,12.5430352714935,98331.4623058652,0.0,1.0
2009-08-04,35.05,35.41,34.65,35.03,32300,12.2974373780656,12.4237448661142,12.1570957246783,12.2904202953963,92061.0502167959,0.0,1.0
2009-08-05,34.47,35.33,34.36,35.33,18500,12.093941980654,12.3956765354368,12.0553480259725,12.3956765354368,52728.4652944495,0.0,1.0
2009-08-06,35.35,35.45,34.45,34.48,50800,12.4026936181061,12.437779031453,12.0869248979846,12.0974505219887,144789.515511246,0.0,1.0
2009-08-07,35.79,36.28,35.38,35.94,19000,12.5570694368322,12.7289879622317,12.4132192421102,12.6096975568525,54153.5589510563,0.0,1.0
2009-08-10,36.07,36.89,35.26,35.47,25200,12.6553085942033,12.9430089836474,12.371116746094,12.4447961141223,71824.7202929802,0.0,1.0
2009-08-11,35.0,36.84,34.47,35.84,20800,12.2798946713922,12.925466276974,12.093941980654,12.5746121435056,59283.8961148406,0.0,1.0
2009-08-12,35.71,36.23,35.14,35.14,13300,12.5290011061547,12.7114452555583,12.3290142500778,12.3290142500778,37907.4912657395,0.0,1.0
2009-08-13,35.76,36.49,35.33,35.96,6700,12.5465438128281,12.80266733026,12.3956765354368,12.6167146395218,19096.2549985305,0.0,1.0
2009-08-14,35.07,35.66,34.35,35.66,24900,12.304454460735,12.5114583994813,12.0518394846378,12.5114583994813,70969.6640990158,0.0,1.0
2009-08-17,34.51,34.88,34.24,34.47,19700,12.1079761459927,12.237792175376,12.0132455299563,12.093941980654,56148.6900703058,0.0,1.0
2009-08-18,34.76,35.51,34.15,34.82,10200,12.1956896793598,12.4588302794611,11.9816686579441,12.2167409273679,29071.9105947776,0.0,1.0
2009-08-19,35.34,35.56,33.83,34.41,11100,12.3991850767714,12.4763729861345,11.8693953352342,12.0728907326459,31637.0791766699,0.0,1.0
2009-08-20,35.99,36.13,35.15,35.15,16500,12.6272402635259,12.6763598422114,12.3325227914125,12.3325227914125,47028.0906680225,0.0,1.0
2009-08-21,37.24,37.24,36.23,36.45,24100,13.0658079303613,13.0658079303613,12.7114452555583,12.7886331649213,68689.5142484451,0.0,1.0
2009-08-24,36.6,37.0,35.49,37.0,13300,12.8412612849416,12.9816029383289,12.4518131967917,12.9816029383289,37907.4912657393,0.0,1.0
2009-08-25,36.71,37.14,35.97,36.91,12600,12.8798552396231,13.0307225170145,12.6202231808565,12.9500260663168,35912.3601464899,0.0,1.0
2009-08-26,37.29,37.5499,36.55,36.56,25600,13.0833506370347,13.1745376263231,12.8237185782681,12.8272271196028,72964.7952182655,0.0,1.0
2009-08-27,36.46,37.14,35.98,37.14,52400,12.792141706256,13.0307225170145,12.6237317221912,13.0307225170145,149349.815212387,0.0,1.0
2009-08-28,36.35,36.76,36.05,36.76,52200,12.7535477515745,12.8973979462965,12.648291511534,12.8973979462965,148779.777749744,0.0,1.0
2009-08-31,36.58,36.58,35.95,36.26,21800,12.8342442022722,12.8342442022722,12.6132060981871,12.7219708795623,62134.0834280541,0.0,1.0
2009-09-01,35.51,36.62,35.5,36.58,28200,12.4588302794611,12.8482783676109,12.4553217381264,12.8342442022722,80375.2822326202,0.0,1.0
2009-09-02,34.95,35.98,34.74,35.42,40200,12.2623519647188,12.6237317221912,12.1886725966904,12.4272534074489,114577.529991182,0.0,1.0
2009-09-03,35.35,35.35,34.66,35.31,8800,12.4026936181061,12.4026936181061,12.160604266013,12.3886594527674,25081.6483562788,0.0,1.0
2009-09-04,35.76,35.76,34.8,34.8,16300,12.5465438128281,12.5465438128281,12.2097238446985,12.2097238446985,46458.0532053801,0.0,1.0
2009-09-08,36.41,36.55,35.76,35.96,15400,12.7745989995826,12.8237185782681,12.5465438128281,12.6167146395218,43892.8846234877,0.0,1.0
2009-09-09,37.12,37.46,36.25,36.47,21200,13.0237054343451,13.1429958397243,12.7184623382276,12.7956502475907,60423.971040126,0.0,1.0
2009-09-10,37.39,37.47,36.85,36.97,17400,13.1184360503816,13.146504381059,12.9289748183087,12.9710773143249,49593.2592499146,0.0,1.0
2009-09-11,37.59,37.79,36.6,36.93,19800,13.1886068770752,13.2587777037689,12.8412612849416,12.9570431489861,56433.7088016272,0.0,1.0
2009-09-14,37.47,37.47,36.88,37.31,12200,13.146504381059,13.146504381059,12.9395004423127,13.0903677197041,34772.2852212046,0.0,1.0
2009-09-15,37.05,37.35,36.98,37.28,17700,12.9991456450023,13.1044018850428,12.9745858556595,13.0798420957,50448.3154438788,0.0,1.0
2009-09-16,37.42,37.79,37.06,37.06,20800,13.1289616743856,13.2587777037689,13.002654186337,13.002654186337,59283.8961148406,0.0,1.0
2009-09-17,38.09,38.37,37.35,37.45,9700,13.3640339438094,13.4622731011805,13.1044018850428,13.1394872983897,27646.8169381709,0.0,1.0
2009-09-18,39.07,39.11,37.47,38.22,41200,13.7078709946084,13.7219051599471,13.146504381059,13.4096449811603,117427.717304396,0.0,1.0
2009-09-21,38.89,39.8,38.78,38.8,15900,13.6447172505841,13.9639945120403,13.6061232959026,13.6131403785719,45317.9782800944,0.0,1.0
2009-09-22,39.05,39.58,38.352,39.23,14300,13.700853911939,13.8868066026772,13.4559577267781,13.7640076559633,40757.678578953,0.0,1.0
2009-09-23,38.17,39.45,38.08,39.45,21700,13.3921022744869,13.8411955653264,13.3605254024747,13.8411955653264,61849.0646967326,0.0,1.0
2009-09-24,37.63,38.67,37.57,38.45,40600,13.202641042414,13.567529341221,13.1815897944059,13.490341431858,115717.604916467,0.0,1.0
2009-09-25,37.56,39.956,37.2,37.48,23900,13.1780812530712,14.0187277568613,13.0517737650226,13.1500129223937,68119.4767858023,0.0,1.0
2009-09-28,37.89,38.69,37.52,37.58,44700,13.3745595678135,13.6569466793007,13.2439555287506,13.2651345621122,126634.674690591,0.23,1.0
2009-09-29,37.67,38.63,37.21,37.74,20800,13.2969031121545,13.6357676459391,13.1345305230493,13.3216119844096,58926.2020931612,0.0,1.0
2009-09-30,36.93,38.07,36.3,37.86,62800,13.0356950340288,13.4380966678981,12.8133151837326,13.3639700511327,177911.802473583,0.0,1.0
2009-10-01,35.88,36.92,35.88,36.57,12300,12.6650619502018,13.0321651951352,12.6650619502018,12.9086208338595,34845.7829685522,0.0,1.0
2009-10-02,35.9,36.9,35.63,35.77,43700,12.672121627989,13.025105517348,12.5768159778621,12.6262337223723,123801.684205344,0.0,1.0
2009-10-05,35.93,36.61,35.13,36.06,34300,12.6827111446698,12.9227401894339,12.4003240331825,12.7285990502864,97171.573644011,0.0,1.0
2009-10-06,36.65,36.7,35.95,36.2,21200,12.9368595450083,12.9545087394762,12.6897708224569,12.7780167947967,60059.3982872604,0.0,1.0
2009-10-07,36.84,37.34,36.67,36.68,16700,13.0039264839865,13.180418428666,12.9439192227954,12.947449061689,47310.9411036439,0.0,1.0
2009-10-08,36.71,37.11,36.65,37.0,10500,12.9580385783698,13.0992321341134,12.9368595450083,13.0604039062839,29746.4000951055,0.0,1.0
2009-10-09,37.15,37.39,36.31,36.68,16100,13.1133514896878,13.1980676231339,12.8168450226262,12.947449061689,45611.146812495,0.0,1.0
2009-10-12,36.63,37.12,36.59,36.85,10800,12.9297998672211,13.102761973007,12.9156805116467,13.0074563228801,30596.2972406799,0.0,1.0
2009-10-13,36.46,37.18,36.21,36.52,14400,12.86979260603,13.1239410063685,12.7815466336903,12.8909716393916,40795.0629875734,0.0,1.0
2009-10-14,37.23,37.55,36.79,36.83,6800,13.1415902008365,13.2545450454314,12.9862772895185,13.0003966450929,19264.3352996874,0.0,1.0
2009-10-15,37.23,37.55,36.65,37.07,18100,13.1415902008365,13.2545450454314,12.9368595450083,13.0851127785391,51277.1277829913,0.0,1.0
2009-10-16,36.93,37.22,36.55,37.11,12900,13.0356950340288,13.1380603619429,12.9015611560724,13.0992321341134,36545.577259701,0.0,1.0
2009-10-19,37.17,37.19,36.65,37.15,17400,13.120411167475,13.1274708452621,12.9368595450083,13.1133514896878,49294.0344433175,0.0,1.0
2009-10-20,36.66,37.32,36.4,37.18,10700,12.9403893839018,13.1733587508788,12.8486135726685,13.1239410063685,30312.9981921552,0.0,1.0
2009-10-21,36.5,37.45,36.3,36.67,21000,12.8839119616044,13.2192466564955,12.8133151837326,12.9439192227954,59492.800190211,0.0,1.0
2009-10-22,36.99,37.07,36.16,36.505,33800,13.0568740673903,13.0851127785391,12.7638974392223,12.8856768810512,95755.0784013874,0.0,1.0
2009-10-23,36.48,37.22,36.24,37.22,21200,12.8768522838172,13.1380603619429,12.7921361503711,13.1380603619429,60059.3982872607,0.0,1.0
2009-10-26,36.25,37.02,35.82,36.9,11300,12.7956659892647,13.0674635840711,12.6438829168403,13.025105517348,32012.7924833039,0.0,1.0
2009-10-27,36.66,37.26,36.06,36.29,45500,12.9403893839018,13.1521797175173,12.7285990502864,12.809785344839,128901.067078791,0.0,1.0
2009-10-28,36.22,37.08,36.11,36.76,27800,12.7850764725839,13.0886426174326,12.7462482447544,12.9756877728378,78757.1354898982,0.0,1.0
2009-10-29,36.71,36.88,36.3,36.41,16800,12.9580385783698,13.0180458395608,12.8133151837326,12.8521434115621,47594.2401521688,0.0,1.0
2009-10-30,36.11,36.81,35.55,36.45,30900,12.7462482447544,12.9933369673057,12.5485772667133,12.8662627671365,87539.4059941675,0.0,1.0
2009-11-02,36.04,36.63,35.37,36.24,15600,12.7215393724993,12.9297998672211,12.4850401666287,12.7921361503711,44194.6515698708,0.0,1.0
2009-11-03,36.25,36.26,35.58,35.86,16700,12.7956659892647,12.7991958281582,12.5591667833941,12.6580022724146,47310.9411036438,0.0,1.0
2009-11-04,35.67,36.99,35.49,36.56,31600,12.5909353334364,13.0568740673903,12.5273982333518,12.9050909949659,89522.4993338414,0.0,1.0
2009-11-05,36.83,36.89,35.68,35.91,29900,13.0003966450929,13.0215756784544,12.59446517233,12.6756514668826,84706.4155089193,0.0,1.0
2009-11-06,37.18,37.6,36.5,36.5,14900,13.1239410063685,13.2721942398993,12.8839119616044,12.8839119616044,42211.5582301974,0.0,1.0
2009-11-09,37.75,38.0,37.15,37.41,15500,13.3251418233032,13.4133877956429,13.1133514896878,13.2051273009211,43911.3525213461,0.0,1.0
2009-11-10,37.6,37.99,37.245,37.7,19700,13.2721942398993,13.4098579567494,13.1468849591769,13.3074926288352,55809.9125593885,0.0,1.0
2009-11-11,38.13,38.47,37.76,37.94,7900,13.4592757012596,13.5792902236417,13.3286716621968,13.3922087622814,22380.6248334603,0.0,1.0
2009-11-12,36.8,38.41,36.77,38.17,14500,12.9898071284121,13.5581111902801,12.9792176117313,13.473395056834,41078.3620360981,0.0,1.0
2009-11-13,37.49,37.73,37.0,37.73,9400,13.2333660120698,13.318082145516,13.0604039062839,13.318082145516,26630.1105613326,0.0,1.0
2009-11-16,38.33,38.71,37.92,37.92,15800,13.5298724791314,13.6640063570879,13.3851490844942,13.3851490844942,44761.2496669207,0.0,1.0
2009-11-17,38.1,38.3,37.9,38.3,25800,13.4486861845788,13.5192829624506,13.378089406707,13.5192829624506,73091.1545194023,0.0,1.0
2009-11-18,37.62,38.45,37.5,38.2,13100,13.2792539176865,13.5722305458545,13.2368958509634,13.4839845735147,37112.1753567507,0.0,1.0
2009-11-19,37.0,37.32,36.879,37.32,24800,13.0604039062839,13.1733587508788,13.0176928556715,13.1733587508788,70258.164034154,0.0,1.0
2009-11-20,37.2,37.28,36.84,36.84,14700,13.1310006841557,13.1592393953044,13.0039264839865,13.0039264839865,41644.9601331478,0.0,1.0
2009-11-23,38.2,38.61,37.65,37.65,9900,13.4839845735147,13.6287079681519,13.2898434343673,13.2898434343673,28046.6058039567,0.0,1.0
2009-11-24,38.64,38.7499,37.975,38.32,8200,13.6392974848327,13.6780904142733,13.404563198409,13.5263426402378,23230.5219790348,0.0,1.0
2009-11-25,37.97,38.9,37.75,38.75,9800,13.4027982789622,13.7310732960661,13.3251418233032,13.6781257126622,27763.3067554317,0.0,1.0
2009-11-27,36.96,38.1,36.63,36.7,16400,13.0462845507096,13.4486861845788,12.9297998672211,12.9545087394762,46461.0439580694,0.0,1.0
2009-11-30,37.55,37.55,36.21,36.89,35100,13.2545450454314,13.2545450454314,12.7815466336903,13.0215756784544,99437.9660322096,0.0,1.0
2009-12-01,37.03,38.08,36.82,37.78,37300,13.0709934229647,13.4416265067917,12.9968668061993,13.335731339984,105670.545099756,0.0,1.0
2009-12-02,37.44,37.9,37.04,37.04,12700,13.2157168176019,13.378089406707,13.0745232618583,13.0745232618583,35978.9791626514,0.0,1.0
2009-12-03,36.88,38.95,36.72,37.69,12300,13.0180458395608,13.748722490534,12.9615684172634,13.3039627899416,34845.7829685522,0.0,1.0
2009-12-04,37.87,37.87,37.11,37.46,12700,13.3674998900263,13.3674998900263,13.0992321341134,13.2227764953891,35978.9791626513,0.0,1.0
2009-12-07,37.78,37.83,37.13,37.8,7800,13.335731339984,13.3533805344519,13.1062918119006,13.3427910177711,22097.3257849354,0.0,1.0
2009-12-08,37.17,37.76,36.55,37.55,25500,13.120411167475,13.3286716621968,12.9015611560724,13.2545450454314,72241.2573738273,0.0,1.0
2009-12-09,37.53,37.64,36.21,37.0,19800,13.2474853676442,13.2863135954737,12.7815466336903,13.0604039062839,56093.2116079132,0.0,1.0
2009-12-10,37.2,37.88,36.89,37.74,17800,13.1310006841557,13.3710297289199,13.0215756784544,13.3216119844096,50427.230637417,0.0,1.0
2009-12-11,37.47,37.71,37.1,37.51,12500,13.2263063342827,13.3110224677288,13.0957022952198,13.240425689857,35412.3810656017,0.0,1.0
2009-12-14,37.57,37.64,37.04,37.64,6800,13.2616047232186,13.2863135954737,13.0745232618583,13.2863135954737,19264.3352996873,0.0,1.0
2009-12-15,37.28,38.0,37.1,37.13,17800,13.1592393953044,13.4133877956429,13.0957022952198,13.1062918119006,50427.2306374171,0.0,1.0
2009-12-16,37.39,37.7,37.1575,37.61,14800,13.1980676231339,13.3074926288352,13.115998868858,13.2757240787929,41928.2591816726,0.0,1.0
2009-12-17,37.31,37.9,37.12,37.79,20600,13.1698289119852,13.378089406707,13.102761973007,13.3392611788775,58359.6039961118,0.0,1.0
2009-12-18,37.57,37.68,36.855,37.68,50700,13.2616047232186,13.3004329510481,13.0092212423269,13.3004329510481,143632.61760208,0.0,1.0
2009-12-21,37.76,37.91,36.32,37.7,13800,13.3286716621968,13.3816192456006,12.8203748615198,13.3074926288352,39095.2686964243,0.0,1.0
2009-12-22,37.84,37.96,37.31,37.71,11900,13.3569103733455,13.3992684400686,13.1698289119852,13.3110224677288,33712.5867744529,0.0,1.0
2009-12-23,37.96,38.4,37.49,38.03,13300,13.3992684400686,13.5545813513866,13.2333660120698,13.4239773123237,37678.7734538002,0.0,1.0
2009-12-24,38.36,38.48,37.85,38.39,8800,13.5404619958122,13.5828200625353,13.3604402122391,13.551051512493,24930.3162701836,0.0,1.0
2009-12-28,38.4,38.57,37.89,38.57,9500,13.5545813513866,13.6145886125776,13.3745595678135,13.6145886125776,26913.4096098572,0.0,1.0
2009-12-29,38.0,38.31,37.89,38.31,8400,13.4945740901955,13.6046614051419,13.4555108494081,13.6046614051419,23653.9514227363,0.23,1.0
2009-12-30,37.13,38.16,36.6,38.13,68100,13.1856193676042,13.5513933495227,12.9974055710831,13.5407397383988,191765.96332004,0.0,1.0
2009-12-31,37.04,37.95,36.96,37.03,23600,13.1536585342327,13.4768180716558,13.1252489045691,13.1501073305247,66456.339711497,0.0,1.0
2010-01-04,37.4,37.56,36.84,37.55,16100,13.2815018677187,13.3383211270459,13.0826344600738,13.3347699233379,45336.7402269113,0.0,1.0
2010-01-05,36.22,37.45,35.982,37.45,44100,12.8624598301811,13.2992578862585,12.777941181932,13.2992578862585,124183.244969365,0.0,1.0
2010-01-06,36.44,36.49,36.12,36.28,53500,12.9405863117559,12.9583423302956,12.8269477931016,12.8837670524288,150653.142990046,0.0,1.0
2010-01-07,36.7,36.7,35.86,36.44,53900,13.0329176081625,13.0329176081625,12.734616496695,12.9405863117559,151779.521629224,0.0,1.0
2010-01-08,36.75,36.8,36.29,36.51,38200,13.0506736267022,13.068429645242,12.8873182561367,12.9654447377115,107569.160041491,0.0,1.0
2010-01-11,36.78,37.02,36.59,36.94,35200,13.0613272378261,13.1465561268168,12.9938543673751,13.1181464971532,99121.3202476565,0.0,1.0
2010-01-12,36.86,36.99,36.33,36.56,18900,13.0897368674897,13.135902515693,12.9015230709685,12.9832007562513,53221.3907011564,0.0,1.0
2010-01-13,36.81,37.0,36.46,36.46,23200,13.0719808489499,13.1394537194009,12.9476887191718,12.9476887191718,65329.9610723193,0.0,1.0
2010-01-14,37.04,37.18,36.73,36.78,42500,13.1536585342327,13.2033753861439,13.0435712192864,13.0613272378261,119677.730412653,0.0,1.0
2010-01-15,36.63,37.2,36.26,37.18,29800,13.0080591822069,13.2104777935598,12.8766646450129,13.2033753861439,83915.2086187547,0.0,1.0
2010-01-19,37.06,37.0775,35.58,36.66,14400,13.1607609416486,13.1669755481375,12.6351827928725,13.0187127933307,40549.6310104049,0.0,1.0
2010-01-20,38.49,38.49,37.0,37.0,99700,13.6685830718849,13.6685830718849,13.1394537194009,13.1394537194009,280749.875815095,0.0,1.0
2010-01-21,39.19,39.5,38.61,39.24,77300,13.9171673314411,14.0272546463874,13.7111975163802,13.9349233499808,217672.672021133,0.0,1.0
2010-01-22,39.18,39.9,39.03,39.26,48700,13.9136161277332,14.1693027947053,13.860348072114,13.9420257573967,137136.599319911,0.0,1.0
2010-01-25,39.41,40.0,38.99,39.45,49700,13.9952938130159,14.2048148317848,13.8461432572822,14.0094986278477,139952.545917856,0.0,1.0
2010-01-26,39.72,40.6,39.38,39.38,36900,14.1053811279623,14.4178870542615,13.9846402018921,13.9846402018921,103908.429464163,0.0,1.0
2010-01-27,40.74,40.76,39.61,39.61,25500,14.4676039061728,14.4747063135887,14.0663178871749,14.0663178871749,71806.6382475921,0.0,1.0
2010-01-28,40.06,40.99,39.82,40.9,29100,14.2261220540324,14.5563839988714,14.1408931650417,14.5244231654999,81944.0460001936,0.0,1.0
2010-01-29,40.3,40.77,39.661,40.02,53600,14.3113509430231,14.4782575172966,14.0844290260854,14.2119172392007,150934.737649841,0.0,1.0
2010-02-01,39.55,40.35,39.31,40.35,22100,14.0450106649272,14.3291069615629,13.9597817759365,14.3291069615629,62232.4198145798,0.0,1.0
2010-02-02,39.0,39.99,38.84,39.98,20800,13.8496944609901,14.2012636280768,13.792875201663,14.1977124243689,58571.6892372518,0.0,1.0
2010-02-03,38.24,39.02,37.93,39.02,13800,13.5798029791862,13.856796868406,13.4697156642399,13.856796868406,38860.0630516382,0.0,1.0
2010-02-04,38.08,38.2,37.44,38.05,69200,13.5229837198591,13.5655981643544,13.2957066825505,13.5123301087352,194863.504577779,0.0,1.0
2010-02-05,38.92,38.94,38.05,38.2,18100,13.8212848313266,13.8283872387425,13.5123301087352,13.5655981643544,50968.6334228006,0.0,1.0
2010-02-08,38.07,39.17,38.0,38.98,31900,13.5194325161511,13.9100649240252,13.4945740901955,13.8425920535742,89828.6964744391,0.0,1.0
2010-02-09,38.24,38.37,37.96,38.37,41800,13.5798029791862,13.6259686273895,13.4803692753637,13.6259686273895,117706.567794093,0.0,1.0
2010-02-10,38.44,38.48,37.9,38.08,10000,13.6508270533452,13.6650318681769,13.4590620531161,13.5229837198591,28159.4659794478,0.0,1.0
2010-02-11,39.12,39.15,38.01,38.29,46100,13.8923089054855,13.9029625166093,13.4981252939035,13.597558997726,129815.138165255,0.0,1.0
2010-02-12,39.59,39.59,38.805,38.81,32400,14.059215479759,14.059215479759,13.7804459886852,13.7822215905392,91236.669773411,0.0,1.0
2010-02-16,40.13,40.14,39.53,39.79,11800,14.2509804799881,14.254531683696,14.0379082575113,14.1302395539179,33228.1698557484,0.0,1.0
2010-02-17,39.81,40.19,39.3,40.19,15800,14.1373419613338,14.2722877022357,13.9562305722285,14.2722877022357,44491.9562475276,0.0,1.0
2010-02-18,40.79,40.79,39.44,39.45,18700,14.4853599247125,14.4853599247125,14.0059474241398,14.0094986278477,52658.2013815676,0.0,1.0
2010-02-19,40.69,40.79,40.05,40.79,11300,14.449847887633,14.4853599247125,14.2225708503245,14.4853599247125,31820.1965567762,0.0,1.0
2010-02-22,40.81,40.81,40.29,40.7,11300,14.4924623321284,14.4924623321284,14.3077997393152,14.453399091341,31820.1965567761,0.0,1.0
2010-02-23,40.57,40.81,40.16,40.61,42500,14.4072334431377,14.4924623321284,14.2616340911119,14.4214382579695,119677.730412654,0.0,1.0
2010-02-24,40.39,40.7525,40.15,40.69,40400,14.3433117763947,14.4720429108077,14.2580828874039,14.449847887633,113764.242556969,0.0,1.0
2010-02-25,39.95,40.26,39.2,40.01,17100,14.187058813245,14.2971461281914,13.9207185351491,14.2083660354927,48152.686824856,0.0,1.0
2010-02-26,39.9,40.05,39.5,39.755,19100,14.1693027947053,14.2225708503245,14.0272546463874,14.1178103409401,53784.5800207455,0.0,1.0
2010-03-01,40.84,40.84,40.21,40.21,28800,14.5031159432522,14.5031159432522,14.2793901096516,14.2793901096516,81099.2620208102,0.0,1.0
2010-03-02,41.77,41.77,40.53,40.88,49400,14.8333778880912,14.8333778880912,14.3930286283059,14.517320758084,139107.761938473,0.0,1.0
2010-03-03,41.38,42.05,41.1,41.64,10800,14.6948809434813,14.9328115919137,14.5954472396588,14.7872122398879,30412.2232578038,0.0,1.0
2010-03-04,41.67,41.67,40.7,41.6,6600,14.7978658510118,14.7978658510118,14.453399091341,14.7730074250561,18585.2475464356,0.0,1.0
2010-03-05,42.24,42.25,41.42,41.77,25500,15.0002844623647,15.0038356660726,14.7090857583131,14.8333778880912,71806.6382475922,0.0,1.0
2010-03-08,42.07,42.22,41.56,42.17,5400,14.9399139993296,14.9931820549488,14.7588026102244,14.9754260364091,15206.1116289019,0.0,1.0
2010-03-09,41.89,42.17,41.24,41.89,9000,14.8759923325866,14.9754260364091,14.6451640915701,14.8759923325866,25343.5193815031,0.0,1.0
2010-03-10,42.03,42.27,41.65,41.77,10700,14.9257091844978,15.0109380734885,14.7907634435959,14.8333778880912,30130.6285980093,0.0,1.0
2010-03-11,42.14,42.14,41.42,41.87,18400,14.9647724252852,14.9647724252852,14.7090857583131,14.8688899251707,51813.4174021843,0.0,1.0
2010-03-12,42.3,42.44,41.93,42.16,9100,15.0215916846124,15.0713085365236,14.8901971474184,14.9718748327011,25625.1140412976,0.0,1.0
2010-03-15,41.78,42.11,41.43,42.11,8100,14.8369290917992,14.9541188141614,14.7126369620211,14.9541188141614,22809.1674433528,0.0,1.0
2010-03-16,42.01,42.395,41.05,41.26,7900,14.9186067770819,15.0553281198379,14.5776912211191,14.652266498986,22245.9781237639,0.0,1.0
2010-03-17,42.27,42.81,41.97,42.04,7900,15.0109380734885,15.2027030737176,14.9044019622502,14.9292603882058,22245.9781237639,0.0,1.0
2010-03-18,42.05,42.24,41.73,42.02,8200,14.9328115919137,15.0002844623647,14.8191730732594,14.9221579807899,23090.7621031473,0.0,1.0
2010-03-19,42.96,43.4,40.394,42.3,71200,15.2559711293368,15.4122240924865,14.3447322578778,15.0215916846124,200495.39777367,0.0,1.0
2010-03-22,43.7,43.77,42.51,42.71,12600,15.5187602037248,15.5436186296805,15.0961669624793,15.1671910366382,35480.9271341045,0.0,1.0
2010-03-23,43.78,44.0,42.3985,43.59,15900,15.5471698333884,15.6252963149632,15.0565710411356,15.4796969629374,44773.5509073222,0.0,1.0
2010-03-24,43.22,43.74,42.746,43.7,15700,15.3483024257434,15.5329650185566,15.1799753699868,15.5187602037248,44210.3615877333,0.0,1.0
2010-03-25,42.84,44.08,42.76,43.29,12300,15.2133566848415,15.6537059446268,15.1849470551779,15.3731608516991,34636.1431547209,0.0,1.0
2010-03-26,42.28,44.2,42.05,42.98,9500,15.0144892771965,15.6963203891222,14.9328115919137,15.2630735367527,26751.4926804755,0.0,1.0
2010-03-29,42.06,42.39,41.5,42.26,13200,15.0180404809044,15.1358710410257,14.8180855910018,15.089452941584,36968.338226677,0.23,1.0
2010-03-30,42.66,42.93,41.655,42.2,15500,15.232277862943,15.3286846848604,14.8734302480284,15.0680292033801,43409.791099507,0.0,1.0
2010-03-31,41.91,42.94,41.91,42.28,21400,14.9644811353948,15.3322553078943,14.9644811353948,15.0965941876519,59933.5180341579,0.0,1.0
2010-04-01,41.88,42.04,41.35,41.69,7600,14.9537692662929,15.0108992348365,14.7645262454921,14.8859274286473,21284.8007971775,0.0,1.0
2010-04-05,42.31,42.35,41.37,42.08,9100,15.1073060567538,15.1215885488897,14.7716674915601,15.0251817269724,25485.7483229364,0.0,1.0
2010-04-06,43.19,43.2,41.93,41.93,6800,15.4215208837438,15.4250915067777,14.9716223814627,14.9716223814627,19044.2954501062,0.0,1.0
2010-04-07,43.59,43.6,42.8,42.96,15100,15.5643458051028,15.5679164281368,15.2822665854187,15.3393965539623,42289.5384259713,0.0,1.0
2010-04-08,43.6,43.77,42.85,43.3,9700,15.5679164281368,15.6286170197144,15.3001197005886,15.4607977371175,27166.1273332398,0.0,1.0
2010-04-09,43.63,43.66,43.15,43.45,19700,15.5786282972387,15.5893401663406,15.4072383916078,15.5143570826271,55172.4441716314,0.0,1.0
2010-04-12,43.79,43.82,43.27,43.52,16800,15.6357582657823,15.6464701348843,15.4500858680156,15.539351443865,47050.6122884979,0.0,1.0
2010-04-13,43.52,43.6,43.105,43.6,7000,15.539351443865,15.5679164281368,15.391170587955,15.5679164281368,19604.4217868741,0.0,1.0
2010-04-14,44.5,44.59,43.49,43.65,10000,15.8892725011947,15.9214081085004,15.528639574763,15.5857695433067,28006.3168383915,0.0,1.0
2010-04-15,44.66,44.95,44.28,44.61,7900,15.9464024697383,16.0499505377236,15.8107187944472,15.9285493545684,22124.9903023293,0.0,1.0
2010-04-16,44.11,44.65,43.75,44.65,13900,15.7500182028696,15.9428318467043,15.6214757736464,15.9428318467043,38928.7804053642,0.0,1.0
2010-04-19,44.63,44.79,43.78,43.78,26400,15.9356906006363,15.99282056918,15.6321876427484,15.6321876427484,73936.676453354,0.0,1.0
2010-04-20,45.86,46.15,44.67,44.8399,17900,16.3748772338154,16.4784253018007,15.9499730927723,16.0106379781195,50131.307140721,0.0,1.0
2010-04-21,46.39,46.42,45.645,45.75,30600,16.5641202546162,16.5748321237181,16.2981088385849,16.3356003804417,85699.3295254781,0.0,1.0
2010-04-22,47.11,47.15,45.73,45.99,11400,16.8212051130625,16.8354876051984,16.3284591343737,16.4212953332571,31927.2011957663,0.0,1.0
2010-04-23,46.58,46.91,46.08,46.91,23700,16.6319620922617,16.7497926523829,16.4534309405629,16.7497926523829,66374.9709069882,0.0,1.0
2010-04-26,45.6,46.84,45.24,46.58,36400,16.2820410349321,16.7247982911451,16.1534986057089,16.6319620922617,101942.993291745,0.0,1.0
2010-04-27,44.8,46.18,44.53,45.52,27300,15.9963911922139,16.4891371709027,15.8999843702966,16.2534760506602,76457.2449688092,0.0,1.0
2010-04-28,44.86,45.37,44.28,44.98,12200,16.0178149304178,16.1999167051506,15.8107187944472,16.0606624068255,34167.7065428377,0.0,1.0
2010-04-29,46.0,46.0,44.52,45.16,25500,16.4248659562911,16.4248659562911,15.8964137472626,16.1249336214371,71416.1079378985,0.0,1.0
2010-04-30,44.14,45.87,44.06,45.87,16400,15.7607300719715,16.3784478568494,15.7321650876997,16.3784478568494,45930.3596149622,0.0,1.0
2010-05-03,44.64,44.67,43.76,44.44,13100,15.9392612236703,15.9499730927723,15.6250463966804,15.8678487629908,36688.275058293,0.0,1.0
2010-05-04,43.73,44.25,42.805,44.09,20600,15.6143345275785,15.8000069253452,15.2840518969357,15.7428769568016,57693.0126870865,0.0,1.0
2010-05-05,42.86,43.6,42.69,43.41,11700,15.3036903236225,15.5679164281368,15.2429897320449,15.5000745904912,32767.3907009182,0.0,1.0
2010-05-06,41.33,43.03,41.0,42.64,25800,14.7573849994242,15.3643909152001,14.6395544393029,15.2251366168751,72256.29744305,0.0,1.0
2010-05-07,40.52,41.65,40.0,41.3,40000,14.4681645336721,14.8716449365114,14.2824921359053,14.7466731303222,112025.267353566,0.0,1.0
2010-05-10,41.86,42.23,40.82,41.83,18400,14.9466280202249,15.078741072482,14.5752832246914,14.935916151123,51531.6229826405,0.0,1.0
2010-05-11,42.27,43.13,41.33,41.33,21200,15.0930235646179,15.4000971455399,14.7573849994242,14.7573849994242,59373.3916973903,0.0,1.0
2010-05-12,44.19,44.38,42.16,43.33,20600,15.7785831871414,15.8464250247869,15.0537467112442,15.4715096062194,57693.0126870866,0.0,1.0
2010-05-13,43.42,44.23,43.0,43.99,13700,15.5036452135252,15.7928656792773,15.3536790460982,15.7071707264619,38368.6540685965,0.0,1.0
2010-05-14,41.53,43.11,41.22,43.11,17100,14.8287974601037,15.3929558994719,14.7181081460504,15.3929558994719,47890.8017936495,0.0,1.0
2010-05-17,41.95,42.21,41.01,41.8,7000,14.9787636275307,15.0715998264141,14.6431250623369,14.925204282021,19604.4217868741,0.0,1.0
2010-05-18,41.13,42.55,40.85,42.55,21400,14.6859725387446,15.1930010095693,14.5859950937933,15.1930010095693,59933.5180341581,0.0,1.0
2010-05-19,40.54,41.09,40.085,41.09,18500,14.47530577974,14.6716900466087,14.3128424316941,14.6716900466087,51811.6861510245,0.0,1.0
2010-05-20,38.61,40.6,38.36,40.01,11900,13.7861755341826,14.4967295179439,13.6969099583332,14.2860627589393,33327.517037686,0.0,1.0
2010-05-21,39.8,39.83,38.1,38.1,53900,14.2110796752258,14.2217915443277,13.6040737594498,13.6040737594498,150954.04775893,0.0,1.0
2010-05-24,38.9,40.01,38.75,39.88,23600,13.8897236021679,14.2860627589393,13.8361642566583,14.2396446594976,66094.9077386042,0.0,1.0
2010-05-25,38.71,38.95,38.12,38.65,30000,13.8218817645224,13.9075767173378,13.6112150055178,13.8004580263185,84018.9505151745,0.0,1.0
2010-05-26,38.78,39.48,38.54,38.89,41400,13.8468761257602,14.0968197381385,13.7611811729448,13.8861529791339,115946.151710941,0.0,1.0
2010-05-27,40.25,40.26,38.58,39.56,14900,14.3717577117547,14.3753283347887,13.7754636650807,14.1253847224104,41729.4120892035,0.0,1.0
2010-05-28,39.69,40.01,39.02,40.01,16900,14.171802821852,14.2860627589393,13.9325710785756,14.2860627589393,47330.6754568819,0.0,1.0
2010-06-01,38.4,39.33,38.4,39.06,40700,13.7111924504691,14.0432603926289,13.7111924504691,13.9468535707115,113985.709532254,0.0,1.0
2010-06-02,38.91,39.53,38.2,38.75,57000,13.8932942252019,14.1146728533084,13.6397799897896,13.8361642566583,159636.005978832,0.0,1.0
2010-06-03,39.08,39.89,38.54,38.9,12100,13.9539948167795,14.2432152825316,13.7611811729448,13.8897236021679,33887.6433744538,0.0,1.0
2010-06-04,37.17,38.89,37.17,38.56,30900,13.27200581729,13.8861529791339,13.27200581729,13.7683224190127,86539.51903063,0.0,1.0
2010-06-07,36.88,37.84,36.88,37.38,16700,13.1684577493047,13.5112375605664,13.1684577493047,13.3469889010035,46770.5491201139,0.0,1.0
2010-06-08,37.14,37.339,36.23,37.16,19600,13.2612939481881,13.3323493465642,12.9363672520962,13.268435194256,54892.3810032474,0.0,1.0
2010-06-09,37.29,37.35,36.68,37.35,30000,13.3148532936977,13.3362770319016,13.0970452886252,13.3362770319016,84018.9505151749,0.0,1.0
2010-06-10,37.74,37.82,36.95,37.82,11700,13.4755313302267,13.5040963144985,13.1934521105425,13.5040963144985,32767.390700918,0.0,1.0
2010-06-11,37.93,37.93,37.07,37.23,10200,13.5433731678722,13.5433731678722,13.2362995869502,13.2934295554939,28566.4431751594,0.0,1.0
2010-06-14,37.88,38.79,37.61,38.17,8600,13.5255200527023,13.8504467487942,13.429113230785,13.6290681206876,24085.4324810168,0.0,1.0
2010-06-15,38.17,38.2,37.5,38.17,28900,13.6290681206876,13.6397799897896,13.3898363774112,13.6290681206876,80938.2556629519,0.0,1.0
2010-06-16,38.14,38.44,37.73,37.86,8600,13.6183562515857,13.725474942605,13.4719607071927,13.5183788066344,24085.4324810168,0.0,1.0
2010-06-17,37.55,38.41,37.24,38.41,28100,13.4076894925811,13.7147630735031,13.2970001785278,13.7147630735031,78697.7503158803,0.0,1.0
2010-06-18,38.17,38.93,37.13,37.82,45300,13.6290681206876,13.9004354712698,13.2577233251541,13.5040963144985,126868.615277914,0.0,1.0
2010-06-21,37.86,38.69,37.595,38.59,17300,13.5183788066344,13.8147405184544,13.423757296234,13.7790342881146,48450.9281304173,0.0,1.0
2010-06-22,37.24,38.53,37.15,37.68,65000,13.2970001785278,13.7576105499108,13.2648645712221,13.4541075920228,182041.059449546,0.0,1.0
2010-06-23,37.22,37.61,37.07,37.14,20700,13.2898589324599,13.429113230785,13.2362995869502,13.2612939481881,57973.0758554705,0.0,1.0
2010-06-24,37.04,37.79,36.94,37.01,22900,13.2255877178483,13.4933844453965,13.1898814875086,13.2148758487464,64134.4655599168,0.0,1.0
2010-06-25,37.91,38.04,37.14,37.3,86400,13.5362319218043,13.5826500212459,13.2612939481881,13.3184239167317,241974.577483702,0.0,1.0
2010-06-28,37.61,37.73,37.03,37.72,27800,13.5112375605664,13.5543470662103,13.3028749499541,13.5507546074067,77384.3251081265,0.23,1.0
2010-06-29,36.84,37.3,36.7,37.07,17800,13.2346182326846,13.399871337653,13.1843238094333,13.3172447851688,49548.2369397355,0.0,1.0
2010-06-30,36.49,37.59,36.49,37.0,13400,13.1088821745565,13.5040526429591,13.1088821745565,13.2920975735431,37300.3581456435,0.0,1.0
2010-07-01,36.58,37.26,36.37,36.76,18500,13.1412143037894,13.3855015024383,13.0657726689125,13.2058785622553,51496.763111523,0.0,1.0
2010-07-02,36.16,36.81,35.95,36.81,15000,12.9903310340357,13.2238408562736,12.9148893991588,13.2238408562736,41754.1322525861,0.0,1.0
2010-07-06,35.75,36.65,35.53,36.53,12500,12.8430402230856,13.166361515415,12.7640061294051,13.1232520097711,34795.1102104885,0.0,1.0
2010-07-07,36.66,36.66,35.79,35.79,13700,13.1699539742187,13.1699539742187,12.8574100583002,12.8574100583002,38135.4407906953,0.0,1.0
2010-07-08,36.88,37.12,36.41,36.92,14200,13.2489880678992,13.3352070791871,13.0801425041272,13.2633579031139,39527.245199115,0.0,1.0
2010-07-09,37.5,37.5,36.79,36.79,12200,13.4717205137262,13.4717205137262,13.2166559386663,13.2166559386663,33960.0275654366,0.0,1.0
2010-07-12,36.76,37.33,36.74,37.33,4000,13.2058785622553,13.4106487140639,13.198693644648,13.4106487140639,11134.4352673563,0.0,1.0
2010-07-13,37.85,38.06,36.97,37.35,20400,13.5974565718543,13.6728982067311,13.2813201971322,13.4178336316713,56785.6198635171,0.0,1.0
2010-07-14,37.58,37.88,37.24,37.88,13400,13.5004601841554,13.6082339482652,13.378316584831,13.6082339482652,37300.3581456437,0.0,1.0
2010-07-15,36.81,37.95,36.66,37.65,10600,13.2238408562736,13.6333811598909,13.1699539742187,13.5256073957811,29506.2534584942,0.0,1.0
2010-07-16,35.7,36.47,34.87,36.47,75500,12.8250779290673,13.1016972569491,12.5269038483635,13.1016972569491,210162.46567135,0.0,1.0
2010-07-19,36.42,36.42,35.59,35.72,19700,13.0837349629308,13.0837349629308,12.785560882227,12.8322628466746,54837.09369173,0.0,1.0
2010-07-20,38.2,38.25,36.17,36.42,30100,13.7231926299824,13.7411549240007,12.9939234928393,13.0837349629308,83786.6253868561,0.0,1.0
2010-07-21,37.52,38.8,37.5,38.7,29500,13.4789054313335,13.938740158202,13.4717205137262,13.9028155701654,82116.4600967527,0.0,1.0
2010-07-22,38.77,38.88,37.47,38.18,35800,13.927962781791,13.9674798286313,13.4609431373152,13.7160077123751,99653.1956428391,0.0,1.0
2010-07-23,39.93,39.94,38.6,38.61,22000,14.3446880030156,14.3482804618193,13.8668909821288,13.8704834409324,61239.3939704598,0.0,1.0
2010-07-26,41.27,41.3,39.32,39.99,41000,14.8260774827061,14.8368548591171,14.1255480159923,14.3662427558376,114127.961490402,0.0,1.0
2010-07-27,40.32,41.88,40.32,41.44,21100,14.4847938963584,15.0452174697294,14.4847938963584,14.8871492823683,58734.1460353044,0.0,1.0
2010-07-28,40.05,40.51,39.85,40.42,14800,14.3877975086595,14.5530506136279,14.3159483325863,14.520718484395,41197.4104892184,0.0,1.0
2010-07-29,40.23,40.6279,39.44,40.3,13700,14.4524617671254,14.5954057029231,14.1686575216363,14.477608978751,38135.4407906954,0.0,1.0
2010-07-30,41.18,41.5899,39.65,39.65,34000,14.7937453534732,14.9410002398352,14.2440991565131,14.2440991565131,94642.6997725283,0.0,1.0
2010-08-02,41.13,41.75,40.9,41.75,16400,14.7757830594548,14.9985155052818,14.6931565069707,14.9985155052818,45651.184596161,0.0,1.0
2010-08-03,40.11,41.24,40.11,40.68,9900,14.4093522614815,14.8153001062951,14.4093522614815,14.6141224132901,27557.7272867069,0.0,1.0
2010-08-04,40.29,40.41,40.07,40.34,14300,14.4740165199474,14.5171260255913,14.3949824262669,14.4919788139657,39805.6060807988,0.0,1.0
2010-08-05,39.64,40.615,39.64,40.04,12700,14.2405066977095,14.5907714310663,14.2405066977095,14.3842050498559,35351.8319738562,0.0,1.0
2010-08-06,39.03,39.99,38.51,39.36,22900,14.0213667106862,14.3662427558376,13.8345588528958,14.139917851207,63744.6419056148,0.0,1.0
2010-08-09,39.2,39.48,38.76,39.44,25800,14.0824385103484,14.1830273568509,13.9243703229874,14.1686575216363,71817.1074744483,0.0,1.0
2010-08-10,38.44,39.14,38.401,38.59,40700,13.8094116412702,14.0608837575264,13.795401051936,13.8632985233251,113292.878845351,0.0,1.0
2010-08-11,36.81,38.04,36.43,37.94,53000,13.2238408562736,13.6657132891238,13.0873274217345,13.6297887010872,147531.267292471,0.0,1.0
2010-08-12,36.5,36.78,36.1,36.1,13400,13.1124746333601,13.2130634798626,12.9687762812137,12.9687762812137,37300.3581456437,0.0,1.0
2010-08-13,36.58,36.9,36.31,36.31,19000,13.1412143037894,13.2561729855065,13.0442179160906,13.0442179160906,52888.5675199425,0.0,1.0
2010-08-16,36.79,36.8,36.31,36.39,8700,13.2166559386663,13.2202483974699,13.0442179160906,13.0729575865199,24217.3967064999,0.0,1.0
2010-08-17,37.38,37.53,36.9,37.19,12900,13.4286110080822,13.4824978901371,13.2561729855065,13.3603542908127,35908.5537372242,0.0,1.0
2010-08-18,37.57,37.98,37.03,37.28,18400,13.4968677253518,13.6441585363019,13.3028749499541,13.3926864200456,51218.4022298389,0.0,1.0
2010-08-19,36.25,37.46,36.23,37.31,25200,13.0226631632686,13.4573506785115,13.0154782456613,13.4034637964566,70146.9421843449,0.0,1.0
2010-08-20,36.42,36.608,35.36,36.12,19500,13.0837349629308,13.1512731884397,12.7029343297429,12.975961198821,54280.3719283622,0.0,1.0
2010-08-23,35.49,37.06,35.41,36.57,37100,12.7496362941904,13.3136523263651,12.7208966237612,13.1376218449857,103271.88710473,0.0,1.0
2010-08-24,35.1,35.48,34.93,35.03,13700,12.6095304008477,12.7460438353868,12.5484586011855,12.5843831892221,38135.4407906953,0.0,1.0
2010-08-25,35.97,36.69,34.87,34.9,21800,12.9220743167661,13.1807313506297,12.5269038483635,12.5376812247745,60682.672207092,0.0,1.0
2010-08-26,35.29,36.415,35.258,36.11,23600,12.6777871181172,13.081938733529,12.6662912499455,12.9723687400174,65693.1680774024,0.0,1.0
2010-08-27,36.49,36.5499,35.61,35.72,30500,13.1088821745565,13.1304010027904,12.7927457998344,12.8322628466746,84900.0689135917,0.0,1.0
2010-08-30,36.45,36.97,36.11,36.49,45200,13.0945123393418,13.2813201971322,12.9723687400174,13.1088821745565,125819.118521127,0.0,1.0
2010-08-31,37.2,37.52,36.46,36.46,71800,13.3639467496163,13.4789054313335,13.0981047981455,13.0981047981455,199863.113049047,0.0,1.0
2010-09-01,38.3,38.36,37.35,37.86,21200,13.759117218019,13.7806719708409,13.4178336316713,13.6010490306579,59012.5069169884,0.0,1.0
2010-09-02,38.36,38.49,37.91,38.48,14700,13.7806719708409,13.8273739352885,13.6190113246762,13.8237814764849,40919.0496075346,0.0,1.0
2010-09-03,38.63,38.81,38.34,38.66,26700,13.8776683585398,13.9423326170057,13.7734870532336,13.8884457349508,74322.3554096032,0.0,1.0
2010-09-07,37.72,38.59,37.61,38.58,27300,13.5507546074067,13.8632985233251,13.5112375605664,13.8597060645215,75992.5206997067,0.0,1.0
2010-09-08,37.97,38.67,37.77,37.95,19800,13.6405660774982,13.8920381937544,13.568716901425,13.6333811598909,55115.4545734137,0.0,1.0
2010-09-09,38.09,38.56,37.58,38.52,10500,13.6836755831421,13.8525211469141,13.5004601841554,13.8381513116995,29227.8925768104,0.0,1.0
2010-09-10,37.89,38.599,37.72,38.17,12400,13.6118264070689,13.8665317362484,13.5507546074067,13.7124152535714,34516.7493288046,0.0,1.0
2010-09-13,38.96,38.98,38.31,38.4,16800,13.9962194990606,14.0034044166679,13.7627096768226,13.7950418060556,46764.6281228964,0.0,1.0
2010-09-14,38.39,38.95,38.11,38.95,7600,13.7914493472519,13.9926270402569,13.6908605007494,13.9926270402569,21155.427007977,0.0,1.0
2010-09-15,38.57,38.59,37.69,38.25,7900,13.8561136057178,13.8632985233251,13.5399772309957,13.7411549240007,21990.5096530287,0.0,1.0
2010-09-16,37.68,38.4,37.59,38.4,4300,13.536384772192,13.7950418060556,13.5040526429591,13.7950418060556,11969.5179124081,0.0,1.0
2010-09-17,38.5,38.9485,38.0301,38.32,73000,13.8309663940922,13.9920881714364,13.6621567549082,13.7663021356263,203203.443629252,0.0,1.0
2010-09-20,40.68,40.68,38.7,38.8,41700,14.6141224132901,14.6141224132901,13.9028155701654,13.938740158202,116076.48766219,0.0,1.0
2010-09-21,40.31,40.99,40.2,40.68,15500,14.4812014375547,14.7254886362036,14.4416843907144,14.6141224132901,43145.9366610057,0.0,1.0
2010-09-22,39.7,40.71,39.6,40.26,19300,14.2620614505314,14.6248997897011,14.2261368624948,14.4632391435364,53723.6501649943,0.0,1.0
2010-09-23,40.14,40.699,39.51,39.71,24700,14.4201296378925,14.6209480850171,14.1938047332619,14.2656539093351,68755.1377759251,0.0,1.0
2010-09-24,41.0,41.2,40.6,40.9,28800,14.7290810950073,14.8009302710805,14.5853827428609,14.6931565069707,80167.9339249653,0.0,1.0
2010-09-27,40.54,41.13,40.5,41.13,24600,14.5638279900389,14.7757830594548,14.5494581548242,14.7757830594548,68476.7768942413,0.0,1.0
2010-09-28,40.68,40.87,40.05,40.54,42600,14.7039338833816,14.7726100740857,14.4762180931523,14.6533303744418,117857.439631077,0.25,1.0
2010-09-29,40.55,40.66,40.1815,40.66,21200,14.6569449107946,14.6967048106759,14.5237492461922,14.6967048106759,58652.0591591277,0.0,1.0
2010-09-30,40.46,40.845,40.32,40.79,39300,14.624414083619,14.7635737332036,14.5738105746792,14.743693783263,108727.637969515,0.0,1.0
2010-10-01,40.49,41.14,40.2601,40.77,23600,14.6352576926776,14.8702025556126,14.5521595019256,14.7364647105573,65291.9149129908,0.0,1.0
2010-10-04,39.7,40.7599,39.7,40.5,26400,14.3497093208026,14.7328140288409,14.3497093208026,14.6388722290304,73038.4132924986,0.0,1.0
2010-10-05,40.7,40.72,40.11,40.57,56200,14.7111629560873,14.718392028793,14.4979053112694,14.6641739835003,155483.288902971,0.0,1.0
2010-10-06,40.2,40.72,40.17,40.7,18100,14.530436138445,14.718392028793,14.5195925293864,14.7111629560873,50075.5788103871,0.0,1.0
2010-10-07,40.09,40.73,39.91,40.67,20700,14.4906762385637,14.7220065651459,14.4256145842124,14.7003193470288,57268.7558770725,0.0,1.0
2010-10-08,40.45,40.59,40.25,40.28,20800,14.6207995472662,14.671403056206,14.5485088202092,14.5593524292678,57545.4165334835,0.0,1.0
2010-10-11,40.14,40.59,40.14,40.56,6200,14.5087489203279,14.671403056206,14.5087489203279,14.6605594471475,17152.9606974807,0.0,1.0
2010-10-12,40.07,40.1962,39.91,40.03,10600,14.483447165858,14.5290626146309,14.4256145842124,14.4689890204466,29326.0295795637,0.0,1.0
2010-10-13,40.45,40.645,40.1,40.35,23600,14.6207995472662,14.6912830061467,14.4942907749165,14.5846541837377,65291.9149129909,0.0,1.0
2010-10-14,40.45,40.6396,40.05,40.45,18600,14.6207995472662,14.6893311565161,14.4762180931523,14.6207995472662,51458.8820924419,0.0,1.0
2010-10-15,40.53,41.26,40.24,40.95,31600,14.6497158380889,14.9135769918468,14.5448942838564,14.8015263649085,87424.7674258696,0.0,1.0
2010-10-18,40.99,41.23,40.49,40.68,34900,14.8159845103199,14.9027333827882,14.6352576926776,14.7039338833816,96554.5690874316,0.0,1.0
2010-10-19,40.39,41.26,40.05,40.58,35500,14.5991123291491,14.9135769918468,14.4762180931523,14.6677885198532,98214.5330258974,0.0,1.0
2010-10-20,40.73,41.1,40.4,40.5,14500,14.7220065651459,14.8557444102012,14.6027268655019,14.6388722290304,40115.7951795919,0.0,1.0
2010-10-21,40.92,41.15,40.36,41.0,18300,14.79068275585,14.8738170919655,14.5882687200905,14.8195990466727,50628.9001232091,0.0,1.0
2010-10-22,41.51,41.6,41.17,41.2,19900,15.0039404006679,15.0364712278436,14.8810461646711,14.8918897737297,55055.470625785,0.0,1.0
2010-10-25,41.46,41.97,41.38,41.97,19400,14.9858677189037,15.1702090728989,14.9569514280809,15.1702090728989,53672.1673437299,0.0,1.0
2010-10-26,41.54,41.56,41.26,41.26,9500,15.0147840097265,15.0220130824322,14.9135769918468,14.9135769918468,26282.762359043,0.0,1.0
2010-10-27,41.24,41.72,40.75,41.38,17900,14.9063479191411,15.0798456640777,14.7292356378516,14.9569514280809,49522.2574975652,0.0,1.0
2010-10-28,41.16,41.64,40.93,41.64,10200,14.8774316283183,15.050929373255,14.7942972922028,15.050929373255,28219.3869539198,0.0,1.0
2010-10-29,41.1,41.58,41.1,41.1,11100,14.8557444102012,15.0292421551379,14.8557444102012,14.8557444102012,30709.3328616187,0.0,1.0
2010-11-01,40.85,41.2,40.32,41.2,28800,14.76538100138,14.8918897737297,14.5738105746792,14.8918897737297,79678.2690463622,0.0,1.0
2010-11-02,41.65,41.68,41.1001,41.2,19100,15.0545439096078,15.0653875186663,14.8557805555647,14.8918897737297,52842.185374497,0.0,1.0
2010-11-03,41.74,41.88,41.5,41.78,8000,15.0870747367834,15.1376782457233,15.0003258643151,15.1015328821948,22132.8525128784,0.0,1.0
2010-11-04,42.46,42.46,41.41,42.25,22300,15.3473213541884,15.3473213541884,14.9677950371395,15.2714160907786,61695.3263796483,0.0,1.0
2010-11-05,42.68,42.9,42.0201,42.55,16600,15.426841153951,15.5063609537137,15.1883179000267,15.379852181364,45925.6689642226,0.0,1.0
2010-11-08,42.36,42.65,41.99,42.65,8700,15.3111759906599,15.4159975448925,15.1774381456046,15.4159975448925,24069.4771077552,0.0,1.0
2010-11-09,41.42,42.5,41.17,42.5,21000,14.9714095734923,15.3617794995998,14.8810461646711,15.3617794995998,58098.7378463057,0.0,1.0
2010-11-10,42.48,42.48,41.51,41.51,14000,15.3545504268941,15.3545504268941,15.0039404006679,15.0039404006679,38732.4918975371,0.0,1.0
2010-11-11,41.54,42.09,41.33,42.09,10300,15.0147840097265,15.2135835091331,14.9388787463167,15.2135835091331,28496.0476103308,0.0,1.0
2010-11-12,41.67,42.48,40.81,41.23,40100,15.0617729823135,15.3545504268941,14.7509228559687,14.9027333827882,110940.923220803,0.0,1.0
2010-11-15,42.15,42.52,41.53,41.97,5800,15.2352707272502,15.3690085723055,15.0111694733736,15.1702090728989,16046.3180718367,0.0,1.0
2010-11-16,41.8,41.93,41.5,41.93,9800,15.1087619549005,15.1557509274875,15.0003258643151,15.1557509274875,27112.7443282759,0.0,1.0
2010-11-17,41.84,42.12,41.61,41.78,6300,15.1232201003119,15.2244271181916,15.0400857641964,15.1015328821948,17429.6213538917,0.0,1.0
2010-11-18,41.7,42.32,40.41,42.32,14900,15.072616591372,15.2967178452486,14.6063414018548,15.2967178452486,41222.437805236,0.0,1.0
2010-11-19,41.73,41.76,41.03,41.76,12900,15.0834602004306,15.0943038094891,14.8304426557313,15.0943038094891,35689.2246770162,0.0,1.0
2010-11-22,41.0,41.6,40.08,41.6,16600,14.8195990466727,15.0364712278436,14.4870617022108,15.0364712278436,45925.6689642227,0.0,1.0
2010-11-23,40.69,41.23,40.53,40.53,11400,14.7075484197345,14.9027333827882,14.6497158380889,14.6497158380889,31539.3148308516,0.0,1.0
2010-11-24,41.51,41.51,40.3501,41.02,6900,15.0039404006679,15.0039404006679,14.5846903291012,14.8268281193784,19089.5852923576,0.0,1.0
2010-11-26,40.73,41.28,40.67,41.28,2100,14.7220065651459,14.9208060645525,14.7003193470288,14.9208060645525,5809.87378463055,0.0,1.0
2010-11-29,40.67,40.8,40.11,40.51,14800,14.7003193470288,14.7473083196158,14.4979053112694,14.6424867653832,40945.7771488249,0.0,1.0
2010-11-30,40.58,40.75,39.988,40.31,38200,14.6677885198532,14.7292356378516,14.4538079677646,14.5701960383263,105684.370748994,0.0,1.0
2010-12-01,41.12,41.24,40.4,41.24,15600,14.8629734829069,14.9063479191411,14.6027268655019,14.9063479191411,43159.0624001127,0.0,1.0
2010-12-02,41.55,41.88,40.9601,41.13,10400,15.0183985460793,15.1376782457233,14.8051770466249,14.8665880192598,28772.7082667419,0.0,1.0
2010-12-03,41.41,41.47,40.41,41.35,11200,14.9677950371395,14.9894822552566,14.6063414018548,14.9461078190224,30985.9935180296,0.0,1.0
2010-12-06,41.51,41.68,40.903,41.15,21000,15.0039404006679,15.0653875186663,14.7845380440501,14.8738170919655,58098.7378463057,0.0,1.0
2010-12-07,41.72,41.93,41.465,41.82,13200,15.0798456640777,15.1557509274875,14.9876749870801,15.1159910276062,36519.2066462493,0.0,1.0
2010-12-08,42.24,42.57,41.8,41.8,12100,15.2678015544258,15.3870812540697,15.1087619549005,15.1087619549005,33475.9394257284,0.0,1.0
2010-12-09,42.12,42.13,41.74,41.74,12500,15.2244271181916,15.2280416545445,15.0870747367834,15.0870747367834,34582.5820513724,0.0,1.0
2010-12-10,42.0,42.05,41.8884,42.01,9800,15.1810526819574,15.1991253637217,15.1407144562597,15.1846672183103,27112.744328276,0.0,1.0
2010-12-13,41.68,42.05,41.65,42.05,8000,15.0653875186663,15.1991253637217,15.0545439096078,15.1991253637217,22132.8525128784,0.0,1.0
2010-12-14,41.8,41.93,41.65,41.93,21000,15.1087619549005,15.1557509274875,15.0545439096078,15.1557509274875,58098.7378463056,0.0,1.0
2010-12-15,41.65,42.0,41.65,41.894,12800,15.0545439096078,15.1810526819574,15.0545439096078,15.1427385966173,35412.5640206053,0.0,1.0
2010-12-16,41.74,42.12,41.64,41.64,13700,15.0870747367834,15.2244271181916,15.050929373255,15.050929373255,37902.5099283042,0.0,1.0
2010-12-17,41.25,41.9,41.05,41.74,40900,14.9099624554939,15.144907318429,14.837671728437,15.0870747367834,113154.208472091,0.0,1.0
2010-12-20,41.04,41.93,40.47,41.29,15300,14.8340571920841,15.1557509274875,14.6280286199719,14.9244206009053,42329.0804308799,0.0,1.0
2010-12-21,42.09,42.12,40.71,41.13,19100,15.2135835091331,15.2244271181916,14.7147774924402,14.8665880192598,52842.1853744969,0.0,1.0
2010-12-22,42.53,42.67,41.5528,42.13,17700,15.3726231086583,15.4232266175982,15.0194106162581,15.2280416545445,48968.9361847434,0.0,1.0
2010-12-23,42.83,42.85,41.99,42.51,29400,15.4810591992437,15.4882882719494,15.1774381456046,15.3653940359526,81338.2329848281,0.0,1.0
2010-12-27,43.49,43.49,42.67,42.67,6100,15.7196185985317,15.7196185985317,15.4232266175982,15.4232266175982,16876.3000410697,0.0,1.0
2010-12-28,43.15,43.58,43.06,43.41,7500,15.5967243625349,15.7521494257073,15.5641935353592,15.6907023077089,20749.5492308234,0.0,1.0
2010-12-29,42.12,43.14,42.12,43.08,11100,15.3147905270128,15.6856615226812,15.3147905270128,15.6638455817595,30528.1354763129,0.25,1.0
2010-12-30,41.9,42.22,41.601,41.94,8900,15.2347987436333,15.3511504285489,15.1260826380403,15.2493427042478,24477.5140305572,0.0,1.0
2010-12-31,41.19,41.98,41.19,41.89,43300,14.9766434427269,15.2638866648622,14.9766434427269,15.2311627534797,119087.231182374,0.0,1.0
2011-01-03,42.05,42.42,41.69,41.74,13100,15.2893385959375,15.4238702316211,15.1584429504075,15.1766229011755,36028.7004269999,0.0,1.0
2011-01-04,41.5,42.55,41.24,42.22,25600,15.0893591374889,15.4711381036181,14.994823393495,15.3511504285489,70407.2313687935,0.0,1.0
2011-01-05,42.26,42.4,41.04,41.52,48100,15.3656943891634,15.4165982513139,14.9221035904227,15.0966311177961,132288.587064022,0.0,1.0
2011-01-06,42.21,42.36,41.673,42.36,14200,15.3475144383953,15.4020542906995,15.1522617671463,15.4020542906995,39054.0111498778,0.0,1.0
2011-01-07,42.38,42.64,42.2,42.53,15200,15.4093262710067,15.5038620150006,15.3438784482417,15.4638661233109,41804.2936252213,0.0,1.0
2011-01-10,42.18,42.36,41.98,42.19,20100,15.3366064679345,15.4020542906995,15.2638866648622,15.3402424580881,55280.6777544043,0.0,1.0
2011-01-11,42.48,42.52,42.18,42.36,11100,15.4456861725428,15.4602301331573,15.3366064679345,15.4020542906995,30528.1354763129,0.0,1.0
2011-01-12,43.17,43.65,42.85,42.85,7300,15.696569493142,15.8710970205154,15.5802178082264,15.5802178082264,20077.0620700076,0.0,1.0
2011-01-13,43.21,43.28,42.45,42.45,13000,15.7111134537565,15.7365653848318,15.434778202082,15.434778202082,35753.6721794655,0.0,1.0
2011-01-14,44.18,44.67,42.96,43.3,22500,16.0638044986568,16.2419680161838,15.6202136999162,15.743837365139,61881.3556952289,0.0,1.0
2011-01-18,44.24,44.24,42.94,43.96,11900,16.0856204395785,16.0856204395785,15.612941719609,15.9838127152774,32728.3614565877,0.0,1.0
2011-01-19,43.68,44.24,42.87,44.24,20700,15.8820049909762,16.0856204395785,15.5874897885337,16.0856204395785,56930.8472396107,0.0,1.0
2011-01-20,43.09,43.83,43.09,43.41,9500,15.6674815719131,15.9365448432804,15.6674815719131,15.7838332568287,26127.6835157634,0.0,1.0
2011-01-21,41.79,43.29,41.52,43.29,16200,15.1948028519436,15.7402013749854,15.0966311177961,15.7402013749854,44554.5761005648,0.0,1.0
2011-01-24,41.99,42.22,41.79,41.79,7100,15.2675226550158,15.3511504285489,15.1948028519436,15.1948028519436,19527.0055749389,0.0,1.0
2011-01-25,41.93,42.21,41.65,41.89,7500,15.2457067140942,15.3475144383953,15.143898989793,15.2311627534797,20627.1185650762,0.0,1.0
2011-01-26,42.43,42.63,41.99,42.22,13400,15.4275062217748,15.500226024847,15.2675226550158,15.3511504285489,36853.7851696029,0.0,1.0
2011-01-27,42.12,42.76,41.895,42.63,5200,15.3147905270128,15.5474938968439,15.2329807485565,15.500226024847,14301.4688717862,0.0,1.0
2011-01-28,41.02,42.71,40.93,42.14,27900,14.9148316101155,15.5293139460759,14.882107698733,15.32206250732,76732.8810620838,0.0,1.0
2011-01-31,40.56,41.67,40.5,41.22,38500,14.7475760630494,15.1511709701003,14.7257601221277,14.9875514131877,105885.875300725,0.0,1.0
2011-02-01,41.56,41.77,40.62,40.93,10800,15.1111750784105,15.1875308716364,14.769392003971,14.882107698733,29703.0507337099,0.0,1.0
2011-02-02,41.28,41.78,41.17,41.4,3900,15.0093673541094,15.19116686179,14.9693714624197,15.0529992359527,10726.1016538397,0.0,1.0
2011-02-03,40.77,41.63,40.57,41.37,15900,14.8239318562752,15.1366270094858,14.751212053203,15.0420912654919,43729.4913579617,0.0,1.0
2011-02-04,40.65,40.9575,40.5,40.64,9200,14.7802999744319,14.8921066716554,14.7257601221277,14.7766639842782,25302.5987731602,0.0,1.0
2011-02-07,41.42,41.54,40.62,40.65,22600,15.06027121626,15.1039030981033,14.769392003971,14.7802999744319,62156.3839427631,0.0,1.0
2011-02-08,42.62,42.63,41.2831,41.41,7100,15.4965900346934,15.500226024847,15.010494511057,15.0566352261064,19527.0055749389,0.0,1.0
2011-02-09,42.5,42.9499,41.89,42.32,18600,15.45295815285,15.616541349861,15.2311627534797,15.387510330085,51155.2540413893,0.0,1.0
2011-02-10,42.23,42.87,42.06,42.5,31800,15.3547864187025,15.5874897885337,15.2929745860911,15.45295815285,87458.9827159236,0.0,1.0
2011-02-11,43.22,43.34,42.09,42.12,34000,15.7147494439101,15.7583813257534,15.303882556552,15.3147905270128,93509.6041616791,0.0,1.0
2011-02-14,42.76,43.55,42.226,43.02,20900,15.5474938968439,15.8347371189793,15.3533320226411,15.6420296408378,57480.9037346794,0.0,1.0
2011-02-15,42.65,43.14,42.18,42.72,23100,15.5074980051542,15.6856615226812,15.3366064679345,15.5329499362295,63531.525180435,0.0,1.0
2011-02-16,42.86,43.32,42.361,42.74,15800,15.5838537983801,15.7511093454462,15.4024178897148,15.5402219165367,43454.4631104273,0.0,1.0
2011-02-17,42.92,42.96,42.345,42.78,19500,15.6056697393017,15.6202136999162,15.3966003054691,15.5547658771512,53630.5082691985,0.0,1.0
2011-02-18,43.03,43.31,42.56,43.0,19300,15.6456656309915,15.7474733552926,15.4747740937717,15.6347576605306,53080.4517741295,0.0,1.0
2011-02-22,41.86,42.67,41.31,42.67,30200,15.2202547830189,15.5147699854614,15.0202753245702,15.5147699854614,83058.5307553738,0.0,1.0
2011-02-23,41.52,42.06,41.48,41.9,7400,15.0966311177961,15.2929745860911,15.0820871571816,15.2347987436333,20352.0903175419,0.0,1.0
2011-02-24,41.66,41.68,41.41,41.52,12100,15.1475349799466,15.1548069602539,15.0566352261064,15.0966311177961,33278.4179516565,0.0,1.0
2011-02-25,41.94,41.98,40.55,41.67,6100,15.2493427042478,15.2638866648622,14.7439400728957,15.1511709701003,16776.7230995954,0.0,1.0
2011-02-28,42.04,42.0641,41.53,41.98,12000,15.2857026057839,15.2944653420541,15.1002671079497,15.2638866648622,33003.3897041221,0.0,1.0
2011-03-01,41.78,42.3699,41.51,42.08,10500,15.19116686179,15.4056539209515,15.0929951276425,15.3002465663983,28877.9659911068,0.0,1.0
2011-03-02,41.9,41.9,41.51,41.9,6900,15.2347987436333,15.2347987436333,15.0929951276425,15.2347987436333,18976.9490798702,0.0,1.0
2011-03-03,43.02,43.02,42.0,42.0,20100,15.6420296408378,15.6420296408378,15.2711586451694,15.2711586451694,55280.6777544046,0.0,1.0
2011-03-04,42.65,43.15,42.65,43.12,10900,15.5074980051542,15.6892975128348,15.5074980051542,15.678389542374,29978.0789812442,0.0,1.0
2011-03-07,42.02,43.12,42.0,42.71,13500,15.2784306254767,15.678389542374,15.2711586451694,15.5293139460759,37128.8134171373,0.0,1.0
2011-03-08,42.79,42.79,41.54,42.01,9600,15.5584018673048,15.5584018673048,15.1039030981033,15.2747946353231,26402.7117632976,0.0,1.0
2011-03-09,43.0,43.19,42.7,42.78,4900,15.6347576605306,15.7038414734492,15.5256779559223,15.5547658771512,13476.3841291832,0.0,1.0
2011-03-10,42.17,42.75,42.11,42.7,15300,15.3329704777808,15.5438579066903,15.3111545368592,15.5256779559223,42079.3218727558,0.0,1.0
2011-03-11,42.25,42.74,41.73,42.17,17300,15.3620583990097,15.5402219165367,15.1729869110219,15.3329704777808,47579.8868234428,0.0,1.0
2011-03-14,42.25,42.5,41.23,41.87,19800,15.3620583990097,15.45295815285,14.9911874033413,15.2238907731725,54455.5930118016,0.0,1.0
2011-03-15,42.23,42.28,41.31,41.31,34800,15.3547864187025,15.3729663694706,15.0202753245702,15.0202753245702,95709.8301419541,0.0,1.0
2011-03-16,41.53,42.57,41.53,42.17,24800,15.1002671079497,15.4784100839253,15.1002671079497,15.3329704777808,68207.0053885189,0.0,1.0
2011-03-17,41.36,42.0,41.22,42.0,32600,15.0384552753383,15.2711586451694,14.9875514131877,15.2711586451694,89659.2086961982,0.0,1.0
2011-03-18,41.0,42.0,40.74,41.56,104100,14.9075596298083,15.2711586451694,14.8130238858144,15.1111750784105,286304.405683258,0.0,1.0
2011-03-21,42.0,42.0,41.05,41.46,26400,15.2711586451694,15.2711586451694,14.9257395805763,15.0748151768744,72607.4573490688,0.0,1.0
2011-03-22,42.4,42.58,41.75,41.93,14800,15.4165982513139,15.4820460740789,15.1802588913292,15.2457067140942,40704.1806350839,0.0,1.0
2011-03-23,43.12,43.2,42.0301,42.22,12500,15.678389542374,15.7074774636029,15.2821029755318,15.3511504285489,34378.5309417937,0.0,1.0
2011-03-24,43.02,43.48,42.53,43.15,16000,15.6420296408378,15.809285187904,15.4638661233109,15.6892975128348,44004.5196054962,0.0,1.0
2011-03-25,43.12,43.7,43.03,43.11,45300,15.678389542374,15.8892769712835,15.6456656309915,15.6747535522204,124587.796133061,0.0,1.0
2011-03-28,42.2,43.32,42.2,43.02,29100,15.3438784482417,15.7511093454462,15.3438784482417,15.6420296408378,80033.2200324959,0.0,1.0
2011-03-29,42.03,42.04,41.8,41.93,8000,15.3729663694706,15.3766239869746,15.2888411668777,15.3363901944302,21872.1612939806,0.25,1.0
2011-03-30,42.4,42.88,41.96,42.09,33400,15.50829821712,15.6838638573138,15.3473630469423,15.3949120744948,91316.2734023689,0.0,1.0
2011-03-31,42.68,42.86,42.162,42.24,31300,15.610711507233,15.6765486223057,15.4212469205239,15.4497763370554,85574.8310626993,0.0,1.0
2011-04-01,42.95,43.06,42.39,42.79,65100,15.7094671798421,15.7497009723865,15.5046405996159,15.6509452997774,177984.712529767,0.0,1.0
2011-04-04,42.695,43.0,42.49,42.9,57600,15.6161979334891,15.7277552673622,15.5412167746563,15.6911790923219,157479.56131666,0.0,1.0
2011-04-05,42.58,42.7,42.42,42.7,12400,15.5741353321927,15.6180267422411,15.515613452128,15.6180267422411,33901.8500056698,0.0,1.0
2011-04-06,42.71,42.83,42.07,42.07,7800,15.6216843597451,15.6655757697936,15.3875968394867,15.3875968394867,21325.3572616312,0.0,1.0
2011-04-07,42.02,42.735,41.76,42.735,8900,15.3693087519665,15.6308284035052,15.2742106968616,15.6308284035052,24332.7794395535,0.0,1.0
2011-04-08,41.07,42.24,40.89,42.06,16800,15.021835089083,15.4497763370554,14.9559979740103,15.3839392219827,45931.5387173592,0.0,1.0
2011-04-11,40.96,41.219,40.83,41.04,14400,14.9816012965385,15.0763335898931,14.934052268986,15.0108622365708,39369.8903291652,0.0,1.0
2011-04-12,40.58,41.22,40.531,40.8,8800,14.8426118313851,15.0766993516435,14.8246895056153,14.9230794164739,24059.3774233787,0.0,1.0
2011-04-13,40.53,40.9697,39.88,40.74,59600,14.8243237438649,14.9851491855175,14.5865786061025,14.9011337114497,162947.601640156,0.0,1.0
2011-04-14,40.51,40.81,39.76,40.33,28200,14.8170085088568,14.926737033978,14.542687196054,14.7511713937842,77099.3685612819,0.0,1.0
2011-04-15,40.56,40.75,40.34,40.34,16300,14.835296596377,14.9047913289537,14.7548290112882,14.7548290112882,44564.5286364856,0.0,1.0
2011-04-18,39.81,40.57,39.81,40.07,9800,14.5609752835742,14.8389542138811,14.5609752835742,14.6560733386792,26793.3975851263,0.0,1.0
2011-04-19,39.34,40.1,39.26,39.92,56200,14.3890672608844,14.6670461911913,14.3598063208521,14.6012090761186,153651.933090214,0.0,1.0
2011-04-20,39.51,39.78,39.0,39.0,39800,14.4512467584531,14.5500024310621,14.2647082657471,14.2647082657471,108814.002437553,0.0,1.0
2011-04-21,39.8,40.24,39.6075,39.67,23600,14.5573176660702,14.7182528362478,14.4869085291174,14.5097686385177,64522.8758172426,0.0,1.0
2011-04-25,39.54,39.69,39.24,39.51,16500,14.4622196109652,14.5170838735257,14.3524910858441,14.4512467584531,45111.332668835,0.0,1.0
2011-04-26,40.3,40.57,39.51,39.66,23900,14.740198541272,14.8389542138811,14.4512467584531,14.5061110210136,65343.0818657673,0.0,1.0
2011-04-27,40.15,40.42,40.0,40.24,13000,14.6853342787115,14.7840899513205,14.6304700161509,14.7182528362478,35542.2621027185,0.0,1.0
2011-04-28,40.31,40.31,40.0,40.0,18000,14.7438561587761,14.7438561587761,14.6304700161509,14.6304700161509,49212.3629114563,0.0,1.0
2011-04-29,40.27,40.5,40.15,40.36,39000,14.7292256887599,14.8133508913528,14.6853342787115,14.7621442462963,106626.786308156,0.0,1.0
2011-05-02,39.44,40.34,39.44,40.34,9100,14.4256434359248,14.7548290112882,14.4256434359248,14.7548290112882,24879.583471903,0.0,1.0
2011-05-03,40.09,40.22,39.41,39.51,103000,14.6633885736873,14.7109376012397,14.4146705834127,14.4512467584531,281604.07666,0.0,1.0
2011-05-04,39.6,40.25,39.47,40.25,22800,14.4841653159894,14.7219104537519,14.4366162884369,14.7219104537519,62335.6596878448,0.0,1.0
2011-05-05,40.0,40.2,39.3,39.38,38500,14.6304700161509,14.7036223662317,14.3744367908683,14.4036977309006,105259.776227282,0.0,1.0
2011-05-06,40.05,40.34,39.71,40.34,13000,14.6487581036711,14.7548290112882,14.5243991085338,14.7548290112882,35542.2621027185,0.0,1.0
2011-05-09,39.8,40.05,39.41,39.98,10000,14.5573176660702,14.6487581036711,14.4146705834127,14.6231547811428,27340.2016174757,0.0,1.0
2011-05-10,40.22,40.22,39.71,39.89,14000,14.7109376012397,14.7109376012397,14.5243991085338,14.5902362236065,38276.2822644662,0.0,1.0
2011-05-11,39.96,40.41,39.624,40.2,39200,14.6158395461348,14.7804323338165,14.4929435979991,14.7036223662317,107173.590340505,0.0,1.0
2011-05-12,40.81,40.9,39.89,39.89,25000,14.926737033978,14.9596555915143,14.5902362236065,14.5902362236065,68350.5040436893,0.0,1.0
2011-05-13,39.52,40.88,39.42,40.86,11000,14.4549043759571,14.9523403565062,14.4183282009167,14.9450251214982,30074.2217792234,0.0,1.0
2011-05-16,40.0,40.1,39.36,39.38,24800,14.6304700161509,14.6670461911913,14.3963824958925,14.4036977309006,67803.70001134,0.0,1.0
2011-05-17,40.0,40.19,39.5,39.75,37100,14.6304700161509,14.6999647487276,14.447589140949,14.53902957855,101432.148000835,0.0,1.0
2011-05-18,39.87,40.16,39.54,40.16,11200,14.5829209885984,14.6889918962155,14.4622196109652,14.6889918962155,30621.0258115729,0.0,1.0
2011-05-19,39.63,40.03,39.5,40.03,9700,14.4951381685015,14.641442868663,14.447589140949,14.641442868663,26519.9955689515,0.0,1.0
2011-05-20,38.65,40.2399,38.6,39.5,20900,14.1366916531058,14.7182162600728,14.1184035655856,14.447589140949,57141.0213805244,0.0,1.0
2011-05-23,37.9,38.26,37.75,38.26,15000,13.862370340303,13.9940445704484,13.8075060777424,13.9940445704484,41010.3024262136,0.0,1.0
2011-05-24,37.88,38.161,37.81,38.0,36500,13.8550551052949,13.9578341571584,13.8294517827667,13.8989465153434,99791.7359037867,0.0,1.0
2011-05-25,37.9,38.12,37.5,37.76,19100,13.862370340303,13.9428379253918,13.7160656401415,13.8111636952465,52219.7850893787,0.0,1.0
2011-05-26,38.21,38.31,37.7,37.7,29500,13.9757564829282,14.0123326579685,13.7892179902222,13.7892179902222,80653.5947715533,0.0,1.0
2011-05-27,38.1,38.29,37.85,38.24,13900,13.9355226903838,14.0050174229605,13.8440822527828,13.9867293354403,38002.8802482912,0.0,1.0
2011-05-31,39.97,39.99,38.2809,38.31,75400,14.6194971636388,14.6268123986469,14.0016889910318,14.0123326579685,206145.120195767,0.0,1.0
2011-06-01,38.15,39.93,38.15,39.67,32000,13.9538107779039,14.6048666936227,13.9538107779039,14.5097686385177,87488.6451759227,0.0,1.0
2011-06-02,38.45,38.6,38.25,38.3,12800,14.0635393030251,14.1184035655856,13.9903869529443,14.0086750404645,34995.4580703689,0.0,1.0
2011-06-03,37.97,38.72,37.66,38.08,32000,13.8879736628313,14.1622949756341,13.7745875202061,13.9282074553757,87488.6451759222,0.0,1.0
2011-06-06,38.13,38.56,37.67,38.09,14200,13.9464955428959,14.1037730955695,13.7782451377101,13.9318650728797,38823.0862968155,0.0,1.0
2011-06-07,38.51,38.91,38.27,38.33,7800,14.0854850080493,14.2317897082108,13.9977021879524,14.0196478929766,21325.3572616311,0.0,1.0
2011-06-08,37.65,38.3499,37.65,38.23,12000,13.7709299027021,14.0269265518097,13.7709299027021,13.9830717179362,32808.2419409708,0.0,1.0
2011-06-09,37.05,37.6,37.03,37.6,28300,13.5514728524598,13.7526418151819,13.5441576174517,13.7526418151819,77372.7705774564,0.0,1.0
2011-06-10,36.97,37.13,36.21,37.0,57800,13.5222119124275,13.5807337924921,13.2442329821206,13.5331847649396,158026.36534901,0.0,1.0
2011-06-13,37.7,37.93,36.657,37.0,39400,13.7892179902222,13.8733431928151,13.4077284845511,13.5331847649396,107720.394372855,0.0,1.0
2011-06-14,37.9,38.27,37.74,37.91,14600,13.862370340303,13.9977021879524,13.8038484602384,13.866027957807,39916.6943615146,0.0,1.0
2011-06-15,37.17,37.63,36.92,37.61,79300,13.5953642625082,13.763614667694,13.5039238249073,13.7562994326859,216807.798826583,0.0,1.0
2011-06-16,38.195,38.34,37.14,37.14,8700,13.9702700566721,14.0233055104807,13.5843914099961,13.5843914099961,23785.9754072039,0.0,1.0
2011-06-17,37.84,38.28,37.42,38.28,29400,13.8404246352788,14.0013598054564,13.6868047001092,14.0013598054564,80380.1927553786,0.0,1.0
2011-06-20,38.86,38.8797,37.71,37.72,18900,14.2135016206906,14.2207071271736,13.7928756077263,13.7965332252303,51672.9810570293,0.0,1.0
2011-06-21,39.44,39.5,38.55,38.99,12300,14.4256434359248,14.447589140949,14.1001154780654,14.2610506482431,33628.4479894952,0.0,1.0
2011-06-22,38.09,39.4,38.0,39.4,16000,13.9318650728797,14.4110129659087,13.8989465153434,14.4110129659087,43744.3225879613,0.0,1.0
2011-06-23,37.55,37.82,36.98,37.82,66200,13.7343537276617,13.8331094002707,13.5258695299315,13.8331094002707,180992.134707689,0.0,1.0
2011-06-24,38.2,38.23,37.4,37.58,114700,13.9720988654241,13.9830717179362,13.6794894651011,13.7453265801738,313592.112552448,0.0,1.0
2011-06-27,38.67,38.93,37.89,37.99,15200,14.1440068881139,14.2391049432189,13.858712722799,13.8952888978393,41557.1064585632,0.0,1.0
2011-06-28,38.79,38.79,35.03,38.61,21400,14.2793387357633,14.2793387357633,12.8952110315491,14.2130773031147,58133.3642517324,0.25,1.0
2011-06-29,38.66,38.78,38.2501,38.77,9200,14.2314832566282,14.2756575450606,14.0805912497247,14.2719763543579,24991.9136035486,0.0,1.0
2011-06-30,38.6,38.95,38.32,38.85,14000,14.209396112412,14.3382377870065,14.1063227727365,14.3014258799795,38031.1728749653,0.0,1.0
2011-07-01,38.81,38.96,38.67,38.69,14200,14.2867011171687,14.3419189777092,14.2351644473309,14.2425268287363,38574.4753446075,0.0,1.0
2011-07-05,38.73,38.9,38.5,38.87,11300,14.2572515915471,14.319831833493,14.1725842053851,14.3087882613849,30696.5895347933,0.0,1.0
2011-07-06,39.17,39.59,38.54,38.54,16800,14.4192239824658,14.5738339919791,14.1873089681959,14.1873089681959,45637.4074499582,0.0,1.0
2011-07-07,39.7,39.98,38.69,39.33,10300,14.6143270897088,14.7174004293843,14.2425268287363,14.478123033709,27980.0771865814,0.0,1.0
2011-07-08,39.32,39.96,39.06,39.17,8500,14.4744418430063,14.7100380479789,14.3787308847361,14.4192239824658,23090.3549598002,0.0,1.0
2011-07-11,39.1,39.34,38.51,38.95,24000,14.3934556475469,14.4818042244117,14.1762653960878,14.3382377870065,65196.2963570832,0.0,1.0
2011-07-12,39.33,39.67,38.58,39.14,48200,14.478123033709,14.6032835176007,14.2020337310067,14.4081804103577,130935.895183808,0.0,1.0
2011-07-13,39.7,39.94,39.28,39.36,18800,14.6143270897088,14.7026756665735,14.4597170801955,14.489166605817,51070.4321463816,0.0,1.0
2011-07-14,38.73,39.68,38.69,39.62,14000,14.2572515915471,14.6069647083034,14.2425268287363,14.5848775640872,38031.1728749652,0.0,1.0
2011-07-15,38.91,39.5,38.4,38.75,32700,14.3235130241957,14.5407032756548,14.1357722983581,14.2646139729525,88829.9537865255,0.0,1.0
2011-07-18,38.57,38.96,38.44,38.71,9300,14.198352540304,14.3419189777092,14.1504970611689,14.2498892101417,25263.5648383696,0.0,1.0
2011-07-19,39.64,39.84,38.74,38.74,13200,14.5922399454926,14.6658637595465,14.2609327822498,14.2609327822498,35857.9629963956,0.0,1.0
2011-07-20,38.6,39.6,38.44,38.6,24600,14.209396112412,14.5775151826818,14.1504970611689,14.209396112412,66826.2037660104,0.0,1.0
2011-07-21,39.02,39.03,38.775,38.9,10500,14.3640061219253,14.367687312628,14.2738169497092,14.319831833493,28523.3796562239,0.0,1.0
2011-07-22,38.93,39.2,38.6,39.03,25300,14.3308754056011,14.4302675545739,14.209396112412,14.367687312628,68727.7624097582,0.0,1.0
2011-07-25,38.59,39.27,38.44,38.45,32100,14.2057149217093,14.4560358894928,14.1504970611689,14.1541782518716,87200.0463775989,0.0,1.0
2011-07-26,38.61,38.82,38.48,38.53,17700,14.2130773031147,14.2903823078714,14.1652218239797,14.1836277774932,48082.2685633489,0.0,1.0
2011-07-27,38.41,38.843,38.4,38.61,25500,14.1394534890608,14.2988490464876,14.1357722983581,14.2130773031147,69271.0648794007,0.0,1.0
2011-07-28,38.07,38.6,38.05,38.6,13000,14.0142930051691,14.209396112412,14.0069306237637,14.209396112412,35314.6605267533,0.0,1.0
2011-07-29,38.14,38.18,37.71,37.87,47100,14.040061340088,14.0547861028988,13.881770139872,13.9406691911151,127947.731600775,0.0,1.0
2011-08-01,38.46,38.69,38.1,38.42,39900,14.1578594425743,14.2425268287363,14.0253365772772,14.1431346797635,108388.84269365,0.0,1.0
2011-08-02,38.15,39.0599,38.15,38.41,14000,14.0437425307907,14.3786940728291,14.0437425307907,14.1394534890608,38031.172874965,0.0,1.0
2011-08-03,38.71,38.77,37.96,38.16,20400,14.2498892101417,14.2719763543579,13.9737999074394,14.0474237214934,55416.8519035207,0.0,1.0
2011-08-04,37.63,38.68,37.63,38.42,39100,13.8523206142504,14.2388456380336,13.8523206142504,14.1431346797635,106215.632815081,0.0,1.0
2011-08-05,37.63,38.01,37.2,37.97,15600,13.8523206142504,13.9922058609529,13.6940294140344,13.9774810981421,42377.592632104,0.0,1.0
2011-08-08,33.86,37.63,33.45,36.96,56500,12.4645117193335,13.8523206142504,12.3135829005229,13.6056808371697,153482.947673966,0.0,1.0
2011-08-09,34.78,36.38,32.21,34.02,60600,12.8031812639816,13.3921717764132,11.8571152533884,12.5234107705766,164620.648301635,0.0,1.0
2011-08-10,33.0,34.74,32.61,34.74,31400,12.1479293189015,12.7884565011708,12.0043628814963,12.7884565011708,85298.4877338503,0.0,1.0
2011-08-11,34.71,34.764,32.591,32.67,27000,12.7774129290627,12.7972913588573,11.9973686191612,12.0264500257125,73345.8334017187,0.0,1.0
2011-08-12,33.26,34.97,33.26,34.77,32600,12.2436402771716,12.8731238873329,12.2436402771716,12.7995000732789,88558.3025517047,0.0,1.0
2011-08-15,34.25,34.82,33.54,33.54,25600,12.6080781567387,12.8179060267924,12.3467136168472,12.3467136168472,69542.7161142218,0.0,1.0
2011-08-16,33.64,34.1,33.41,34.07,20200,12.3835255238741,12.5528602961982,12.2988581377121,12.5418167240901,54873.5494338784,0.0,1.0
2011-08-17,33.52,34.31,33.51,33.84,20700,12.3393512354418,12.6301653009549,12.3356700447391,12.4571493379281,56231.805607984,0.0,1.0
2011-08-18,32.61,33.88,32.21,32.8,41400,12.0043628814963,12.4718741007389,11.8571152533884,12.0743055048475,112463.611215968,0.0,1.0
2011-08-19,32.42,33.3092,32.22,32.38,43900,11.934420258145,12.2617517354289,11.8607964440911,11.9196954953343,119254.892086498,0.0,1.0
2011-08-22,32.35,33.02,31.87,33.02,18700,11.9086519232262,12.1552917003069,11.7319547694967,12.1552917003069,50798.7809115604,0.0,1.0
2011-08-23,33.71,33.84,32.35,32.35,46600,12.409293858793,12.4571493379281,11.9086519232262,11.9086519232262,126589.47542667,0.0,1.0
2011-08-24,34.94,34.97,33.67,33.68,16700,12.8620803152248,12.8731238873329,12.3945690959822,12.3982502866849,45365.7562151369,0.0,1.0
2011-08-25,34.36,35.26,33.91,35.09,49900,12.6485712544683,12.9798784177111,12.482917672847,12.9172981757653,135553.966175769,0.0,1.0
2011-08-26,34.86,35.16,34.13,34.36,20000,12.8326307896032,12.9430665106841,12.5639038683063,12.6485712544683,54330.2469642359,0.0,1.0
2011-08-29,36.09,36.25,35.13,35.13,33500,13.285417246035,13.3443162972782,12.932022938576,12.932022938576,91003.1636650951,0.0,1.0
2011-08-30,35.72,35.9,34.83,35.82,35000,13.1492131900352,13.2154746226837,12.8215872174951,13.1860250970622,95077.9321874127,0.0,1.0
2011-08-31,35.72,35.8,34.88,35.8,24700,13.1492131900352,13.1786627156568,12.8399931710086,13.1786627156568,67097.8550008313,0.0,1.0
2011-09-01,34.88,36.0,34.76,35.74,27300,12.8399931710086,13.2522865297107,12.7958188825762,13.1565755714406,74160.787106182,0.0,1.0
2011-09-02,33.72,34.66,33.5121,34.45,51400,12.4129750494957,12.7590069755493,12.3364430947866,12.6817019707926,139628.734698086,0.0,1.0
2011-09-06,33.54,33.7,33.0,33.0,18400,12.3467136168472,12.4056126680903,12.1479293189015,12.1479293189015,49983.8272070968,0.0,1.0
2011-09-07,35.25,35.48,33.5,33.95,21800,12.9761972270084,13.0608646131704,12.3319888540364,12.4976424356577,59219.9691910172,0.0,1.0
2011-09-08,34.39,35.35,33.8,35.21,18400,12.6596148265764,13.0130091340354,12.4424245751173,12.9614724641976,49983.8272070972,0.0,1.0
2011-09-09,33.44,34.28,33.08,34.17,33800,12.3099017098202,12.6191217288468,12.1773788445231,12.5786286311171,91818.1173695585,0.0,1.0
2011-09-12,34.03,34.22,33.0,33.65,11800,12.5270919612793,12.5970345846306,12.1479293189015,12.3872067145768,32054.8457088992,0.0,1.0
2011-09-13,34.62,34.76,34.17,34.21,19100,12.7442822127385,12.7958188825762,12.5786286311171,12.5933533939279,51885.3858508452,0.0,1.0
2011-09-14,35.0,35.13,34.4,34.81,23700,12.884167459441,12.932022938576,12.6632960172791,12.8142248360897,64381.3426526194,0.0,1.0
2011-09-15,35.33,35.4,34.777,35.06,9700,13.00564675263,13.0314150875489,12.8020769067708,12.9062546036572,26350.1697776544,0.0,1.0
2011-09-16,34.61,35.52,34.3779,35.52,32900,12.7406010220358,13.0755893759812,12.6551605858262,13.0755893759812,89373.2562561679,0.0,1.0
2011-09-19,34.05,34.4,33.25,34.09,27300,12.5344543426847,12.6632960172791,12.2399590864689,12.5491791054955,74160.7871061821,0.0,1.0
2011-09-20,33.14,34.04,33.08,33.67,10900,12.1994659887393,12.530773151982,12.1773788445231,12.3945690959822,29609.9845955085,0.0,1.0
2011-09-21,31.25,33.39,31.19,33.25,24800,11.5037209459294,12.2914957563067,11.4816338017133,12.2399590864689,67369.5062356528,0.0,1.0
2011-09-22,30.67,31.46,30.5,30.83,52200,11.290211885173,11.5810259506861,11.2276316432271,11.3491109364161,141801.944576656,0.0,1.0
2011-09-23,31.76,31.91,31.0,31.0,26300,11.691461671767,11.7466795323075,11.411691178362,11.411691178362,71444.2747579703,0.0,1.0
2011-09-26,32.29,32.32,31.57,31.91,21200,11.88656477901,11.8976083511181,11.6215190484158,11.7466795323075,57590.0617820899,0.0,1.0
2011-09-27,32.76,33.92,32.26,32.76,22500,12.0595807420368,12.4865988635497,11.8755212069019,12.0595807420368,61121.5278347651,0.0,1.0
2011-09-28,31.51,32.75,31.5,32.58,21600,11.6988240531724,12.1592030384448,11.6951113194202,12.0960865646575,58178.1550783675,0.27,1.0
2011-09-29,32.53,32.64,31.7,32.15,14600,12.0775228958965,12.1183629671707,11.7693659944641,11.936439013313,39324.1233400076,0.0,1.0
2011-09-30,33.16,33.75,31.26,32.2,28100,12.3114251222849,12.5304764136645,11.6060057093675,11.955002682074,75685.4702639873,0.0,1.0
2011-10-03,31.45,33.41,31.38,33.0,29100,11.6765476506592,12.4042434660898,11.6505585143938,12.2520213822497,78378.9033694675,0.0,1.0
2011-10-04,34.65,35.44,31.35,31.45,44700,12.8646224513622,13.1579284177858,11.6394203131373,11.6765476506592,120396.459814955,0.0,1.0
2011-10-05,34.71,35.06,33.86,34.54,12300,12.8868988538754,13.0168445352023,12.5713164849387,12.8237823800881,33129.2271974037,0.0,1.0
2011-10-06,35.88,35.99,34.05,34.47,18000,13.3212887028824,13.3621287741566,12.6418584262304,12.7977932438227,48481.7958986397,0.0,1.0
2011-10-07,33.93,35.95,33.582,35.95,13100,12.5973056212041,13.3472778391478,12.4681024866276,13.3472778391478,35283.9736817876,0.0,1.0
2011-10-10,35.46,35.48,34.29,34.45,21400,13.1653538852902,13.1727793527946,12.7309640362831,12.7903677763183,57639.4684572714,0.0,1.0
2011-10-11,35.56,35.99,34.63,35.3,12800,13.2024812228121,13.3621287741566,12.8571969838578,13.105950145255,34475.9437501438,0.0,1.0
2011-10-12,36.62,36.66,35.56,35.65,20000,13.596031000545,13.6108819355538,13.2024812228121,13.2358958265819,53868.6621095996,0.0,1.0
2011-10-13,35.42,36.22,34.51,36.22,13000,13.1505029502814,13.4475216504571,12.8126441788315,13.4475216504571,35014.6303712397,0.0,1.0
2011-10-14,37.21,37.89,35.66,35.66,26500,13.8150822919246,14.067548187074,13.2396085603341,13.2396085603341,71375.9772952195,0.0,1.0
2011-10-17,35.62,37.02,35.46,37.02,16400,13.2247576253253,13.7445403506329,13.1653538852902,13.7445403506329,44172.3029298717,0.0,1.0
2011-10-18,37.22,37.58,35.9,35.9,29100,13.8187950256768,13.9524534407559,13.3287141703868,13.3287141703868,78378.9033694675,0.0,1.0
2011-10-19,36.45,37.88,36.24,37.59,12300,13.5329145267577,14.0638354533218,13.4549471179615,13.9561661745081,33129.2271974036,0.0,1.0
2011-10-20,36.22,36.61,35.8,36.61,5100,13.4475216504571,13.5923182667928,13.2915868328649,13.5923182667928,13736.5088379479,0.0,1.0
2011-10-21,37.46,38.08,37.03,37.79,32000,13.9079006357296,14.1380901283658,13.7482530843851,14.0304208495521,86189.859375359,0.0,1.0
2011-10-24,38.74,38.82,37.51,38.09,16400,14.3831305560108,14.4128324260283,13.9264643044905,14.141802862118,44172.3029298715,0.0,1.0
2011-10-25,37.12,38.51,37.01,38.51,16300,13.7816676881549,14.2977376797102,13.7408276168807,14.2977376797102,43902.9596193235,0.0,1.0
2011-10-26,37.89,37.98,36.84,37.88,12000,14.067548187074,14.1009627908438,13.6777111430933,14.0638354533218,32321.1972657598,0.0,1.0
2011-10-27,40.29,40.5,38.08,38.7,45200,14.9586042876013,15.0365716963974,14.1380901283658,14.368279621002,121743.176367695,0.0,1.0
2011-10-28,40.03,40.85,39.59,40.1,17700,14.8620732100442,15.1665173777243,14.6987129249475,14.8880623463095,47673.7659669955,0.0,1.0
2011-10-31,38.7,39.67,38.34,39.52,22200,14.368279621002,14.7284147949651,14.2346212059229,14.6727237886821,59794.2149416554,0.0,1.0
2011-11-01,36.55,38.48,36.22,38.0,21320,13.5700418642796,14.2865994784536,13.4475216504571,14.1083882583482,57423.9938088333,0.0,1.0
2011-11-02,37.75,38.03,36.79,37.01,5756,14.0155699145433,14.1195264596048,13.6591474743324,13.7408276168807,15503.4009551427,0.0,1.0
2011-11-03,39.19,39.49,37.57,38.03,14600,14.5502035748596,14.6615855874255,13.9487407070037,14.1195264596048,39324.1233400077,0.0,1.0
2011-11-04,38.29,39.32,37.52,39.32,16000,14.2160575371619,14.5984691136382,13.9301770382427,14.5984691136382,43094.9296876796,0.0,1.0
2011-11-07,37.81,38.52,36.45,38.34,17800,14.0378463170564,14.3014504134624,13.5329145267577,14.2346212059229,47943.1092775438,0.0,1.0
2011-11-08,38.53,38.61,37.26,38.19,16900,14.3051631472146,14.3348650172322,13.8336459606856,14.1789301996399,45519.0194826117,0.0,1.0
2011-11-09,36.12,37.76,36.12,37.63,20900,13.4103943129352,14.0192826482955,13.4103943129352,13.9710171095169,56292.7519045314,0.0,1.0
2011-11-10,36.71,37.0,36.25,36.9,8200,13.6294456043148,13.7371148831285,13.4586598517137,13.6999875456065,22086.1514649358,0.0,1.0
2011-11-11,37.25,37.65,36.7001,36.71,19800,13.8299332269334,13.9784425770213,13.6257699979001,13.6294456043148,53329.9754885036,0.0,1.0
2011-11-14,36.03,37.18,35.73,37.18,12100,13.3769797091654,13.803944090668,13.2655976965995,13.803944090668,32590.5405763077,0.0,1.0
2011-11-15,37.02,37.1,35.95,35.95,11200,13.7445403506329,13.7742422206505,13.3472778391478,13.3472778391478,30166.4507813757,0.0,1.0
2011-11-16,36.38,37.46,36.16,36.96,10700,13.5069253904923,13.9079006357296,13.425245247944,13.7222639481197,28819.7342286357,0.0,1.0
2011-11-17,36.11,36.88,36.11,36.51,10700,13.406681579183,13.6925620781021,13.406681579183,13.5551909292709,28819.7342286357,0.0,1.0
2011-11-18,36.73,36.91,36.11,36.29,7400,13.6368710718192,13.7037002793587,13.406681579183,13.4735107867225,19931.4049805518,0.0,1.0
2011-11-21,35.75,36.56,35.75,36.36,16400,13.2730231641039,13.5737545980318,13.2730231641039,13.4994999229879,44172.3029298716,0.0,1.0
2011-11-22,34.9,35.76,34.9,35.5,11400,12.9574407951671,13.2767358978561,12.9574407951671,13.180204820299,30705.1374024719,0.0,1.0
2011-11-23,33.3,34.78,33.23,34.78,29400,12.3634033948156,12.9128879901408,12.3374142585503,12.9128879901408,79186.9333011116,0.0,1.0
2011-11-25,33.06,33.65,33.05,33.3,16200,12.2742977847629,12.4933490761425,12.2705850510107,12.3634033948156,43633.6163087757,0.0,1.0
2011-11-28,34.07,34.4999,33.69,34.0,30500,12.6492838937348,12.8088943177418,12.5082000111513,12.6232947574694,82149.7097171394,0.0,1.0
2011-11-29,33.9,34.42,33.87,34.42,20200,12.5861674199475,12.7792295750617,12.5750292186909,12.7792295750617,54407.3487306954,0.0,1.0
2011-11-30,37.13,37.14,35.115,35.35,55900,13.7853804219071,13.7890931556593,13.0372645708394,13.124513814016,150562.91059633,0.0,1.0
2011-12-01,36.2,37.46,36.19,36.51,30200,13.4400961829527,13.9079006357296,13.4363834492005,13.5551909292709,81341.6797854956,0.0,1.0
2011-12-02,36.49,37.09,35.96,36.85,55300,13.5477654617665,13.7705294868983,13.3509905729,13.6814238768455,148946.850733042,0.0,1.0
2011-12-05,37.23,37.45,35.97,37.2,16200,13.822507759429,13.9041879019774,13.3547033066522,13.8113695581724,43633.6163087757,0.0,1.0
2011-12-06,37.48,37.67,36.67,37.36,12600,13.9153261032339,13.9858680445257,13.614594669306,13.8707732982076,33937.2571290478,0.0,1.0
2011-12-07,37.63,37.99,36.533,37.12,9300,13.9710171095169,14.104675524596,13.5637302169009,13.7816676881549,25048.9278809638,0.0,1.0
2011-12-08,36.05,37.18,35.82,36.75,15200,13.3844051766698,13.803944090668,13.2990123003693,13.6442965393236,40940.1832032956,0.0,1.0
2011-12-09,37.17,37.34,35.76,36.04,10900,13.8002313569158,13.8633478307032,13.2767358978561,13.3806924429176,29358.4208497318,0.0,1.0
2011-12-12,36.55,37.05,36.33,36.76,22400,13.5700418642796,13.7556785518895,13.4883617217313,13.6480092730758,60332.9015627516,0.0,1.0
2011-12-13,35.41,37.05,35.23,37.05,13500,13.1467902165292,13.7556785518895,13.0799610089896,13.7556785518895,36361.3469239797,0.0,1.0
2011-12-14,36.25,36.25,35.06,35.06,14000,13.4586598517137,13.4586598517137,13.0168445352023,13.0168445352023,37708.0634767198,0.0,1.0
2011-12-15,36.48,36.74,36.0701,36.26,11300,13.5440527280143,13.6405838055714,13.3918677715117,13.4623725854659,30435.7940919236,0.0,1.0
2011-12-16,36.17,37.3,36.0,36.87,44100,13.4289579816962,13.8484968956944,13.3658415079088,13.6888493443499,118780.399951667,0.0,1.0
2011-12-19,35.57,36.97,35.39,36.27,27000,13.2061939565643,13.7259766818719,13.1393647490248,13.4660853192181,72722.6938479596,0.0,1.0
2011-12-20,37.15,37.21,36.39,36.39,24100,13.7928058894115,13.8150822919246,13.5106381242445,13.5106381242445,64911.7378420672,0.0,1.0
2011-12-21,37.44,37.57,36.69,36.96,10700,13.9004751682252,13.9487407070037,13.6220201368104,13.7222639481197,28819.7342286357,0.0,1.0
2011-12-22,37.61,37.8,37.28,37.45,11500,13.9635916420125,14.0341335833042,13.84107142819,13.9041879019774,30974.4807130198,0.0,1.0
2011-12-23,37.55,37.82,37.32,37.82,7600,13.9413152394993,14.0415590508086,13.8559223631988,14.0415590508086,20470.0916016479,0.0,1.0
2011-12-27,37.28,37.42,36.785,37.25,11600,13.84107142819,13.8930497007208,13.6572911074563,13.8299332269334,31243.8240235678,0.0,1.0
2011-12-28,37.08,37.454,36.63,37.03,30500,13.8670605644554,14.0069278959307,13.6987709944984,13.8483617233491,81555.8563938828,0.27,1.0
2011-12-29,37.69,37.69,37.02,37.08,16200,14.0951864259526,14.0951864259526,13.8446219551278,13.8670605644554,43318.1925764231,0.0,1.0
2011-12-30,37.54,37.67,37.2401,37.62,10800,14.0390899026336,14.0877068895101,13.9269342536779,14.0690080484038,28878.7950509488,0.0,1.0
2012-01-03,38.71,38.77,37.56,38.14,25300,14.4766427845218,14.4990813938494,14.0465694390762,14.2634759959096,67651.251369352,0.0,1.0
2012-01-04,38.81,38.94,38.47,38.59,7900,14.5140404667345,14.5626574536109,14.3868883472114,14.4317655658666,21124.303787268,0.0,1.0
2012-01-05,39.19,39.27,38.0,38.75,14600,14.6561516591426,14.6860698049127,14.2111192408119,14.4916018574069,39039.852568875,0.0,1.0
2012-01-06,39.1,39.34,38.75,39.2,10000,14.6224937451512,14.7122481824616,14.4916018574069,14.6598914273638,26739.6250471747,0.0,1.0
2012-01-09,39.3,39.7899,38.72,39.41,14400,14.6972891095765,14.8805003547363,14.4803825527431,14.7384265600104,38505.0600679316,0.0,1.0
2012-01-10,39.81,39.88,39.35,39.68,16200,14.8880172888611,14.91419566641,14.7159879506828,14.8394003019846,43318.192576423,0.0,1.0
2012-01-11,39.61,39.64,39.18,39.62,17500,14.8132219244358,14.8244412290996,14.6524118909213,14.816961692657,46794.3438325556,0.0,1.0
2012-01-12,39.55,39.91,39.29,39.52,10900,14.7907833151082,14.9254149710737,14.6935493413552,14.7795640104444,29146.1913014204,0.0,1.0
2012-01-13,39.28,39.61,38.74,38.98,16300,14.689809573134,14.8132219244358,14.4878620891856,14.577616526496,43585.5888268947,0.0,1.0
2012-01-17,39.26,39.87,39.0,39.86,26200,14.6823300366914,14.9104558981887,14.5850960629385,14.9067161299674,70057.8176235979,0.0,1.0
2012-01-18,40.35,40.35,39.11,39.18,19400,15.0899647728095,15.0899647728095,14.6262335133724,14.6524118909213,51874.8725915188,0.0,1.0
2012-01-19,40.6,40.75,39.61,40.5,28500,15.1834589783411,15.2395555016601,14.8132219244358,15.1460612961285,76207.931384448,0.0,1.0
2012-01-20,40.8,40.94,40.03,40.67,24400,15.2582543427664,15.3106110978642,14.9702921897289,15.20963735589,65244.6851151065,0.0,1.0
2012-01-23,40.44,40.89,40.0,40.75,12700,15.1236226868009,15.2919122567578,14.9590728850651,15.2395555016601,33959.3238099118,0.0,1.0
2012-01-24,39.74,40.56,39.6,40.35,35400,14.8618389113122,15.1684999054561,14.8094821562145,15.0899647728095,94658.2726669986,0.0,1.0
2012-01-25,39.59,39.89,39.01,39.89,19500,14.8057423879932,14.9179354346312,14.5888358311598,14.9179354346312,52142.2688419908,0.0,1.0
2012-01-26,39.45,39.73,38.76,39.69,11500,14.7533856328955,14.858099143091,14.4953416256281,14.8431400702059,30750.5688042509,0.0,1.0
2012-01-27,39.48,39.8699,39.32,39.47,9500,14.7646049375593,14.9104185005065,14.704768646019,14.760865169338,25402.643794816,0.0,1.0
2012-01-30,40.0,40.0,39.01,39.35,21200,14.9590728850651,14.9590728850651,14.5888358311598,14.7159879506828,56688.0051000106,0.0,1.0
2012-01-31,40.16,40.39,39.17,40.39,38100,15.0189091766054,15.1049238456945,14.6486721227,15.1049238456945,101877.971429736,0.0,1.0
2012-02-01,41.29,41.3,40.2,40.27,34100,15.4415029856085,15.4452427538298,15.0338682494905,15.0600466270393,91182.1214108657,0.0,1.0
2012-02-02,41.24,41.34,40.26,41.18,23400,15.4228041445022,15.4602018267148,15.0563068588181,15.4003655351746,62570.7226103887,0.0,1.0
2012-02-03,42.62,42.68,41.5,41.95,35300,15.9388921590369,15.9613307683645,15.5200381182551,15.6883276882121,94390.8764165268,0.0,1.0
2012-02-06,41.71,42.54,41.67,42.54,7200,15.5985732509017,15.9089740132668,15.5836141780166,15.9089740132668,19252.5300339658,0.0,1.0
2012-02-07,41.86,42.06,41.5,41.55,11500,15.6546697742207,15.729465138646,15.5200381182551,15.5387369593614,30750.5688042509,0.0,1.0
2012-02-08,41.54,42.18,41.1,41.76,14900,15.5349971911402,15.7743423573012,15.3704473894044,15.617272092008,39842.0413202902,0.0,1.0
2012-02-09,40.45,41.85,40.27,41.71,13800,15.1273624550221,15.6509300059994,15.0600466270393,15.5985732509017,36900.6825651012,0.0,1.0
2012-02-10,40.01,40.45,40.01,40.01,15400,14.9628126532864,15.1273624550221,14.9628126532864,14.9628126532864,41179.0225726491,0.0,1.0
2012-02-13,40.61,40.77,40.43,40.63,5200,15.1871987465624,15.2470350381027,15.1198829185796,15.1946782830049,13904.6050245308,0.0,1.0
2012-02-14,40.21,40.35,40.0,40.15,9700,15.0376080177117,15.0899647728095,14.9590728850651,15.0151694083841,25937.4362957595,0.0,1.0
2012-02-15,40.25,40.61,40.05,40.61,9400,15.0525670905968,15.1871987465624,14.9777717261715,15.1871987465624,25135.2475443442,0.0,1.0
2012-02-16,41.29,41.3,40.06,40.06,7100,15.4415029856085,15.4452427538298,14.9815114943927,14.9815114943927,18985.133783494,0.0,1.0
2012-02-17,41.2,41.41,41.13,41.24,7100,15.4078450716171,15.4863802042637,15.3816666940682,15.4228041445022,18985.133783494,0.0,1.0
2012-02-21,40.54,41.44,40.0501,41.44,7200,15.1610203690135,15.4975995089275,14.9778091238537,15.4975995089275,19252.5300339658,0.0,1.0
2012-02-22,40.3,40.72,40.3,40.31,9900,15.0712659317031,15.2283361969963,15.0712659317031,15.0750056999244,26472.228796703,0.0,1.0
2012-02-23,41.3,41.33,40.3,40.45,14200,15.4452427538298,15.4564620584936,15.0712659317031,15.1273624550221,37970.267566988,0.0,1.0
2012-02-24,40.72,41.39,40.72,41.19,4400,15.2283361969963,15.4789006678212,15.2283361969963,15.4041053033958,11765.4350207569,0.0,1.0
2012-02-27,41.5,41.5,40.52,40.52,30000,15.5200381182551,15.5200381182551,15.153540832571,15.153540832571,80218.8751415241,0.0,1.0
2012-02-28,41.55,41.85,41.37,41.43,16500,15.5387369593614,15.6509300059994,15.4714211313786,15.4938597407062,44120.3813278383,0.0,1.0
2012-02-29,40.93,41.52,40.74,41.52,35200,15.3068713296429,15.5275176546976,15.2358157334389,15.5275176546976,94123.480166055,0.0,1.0
2012-03-01,40.36,41.24,40.3,41.21,25900,15.0937045410307,15.4228041445022,15.0712659317031,15.4115848398384,69255.6288721826,0.0,1.0
2012-03-02,39.45,40.71,39.32,40.71,33000,14.7533856328955,15.2245964287751,14.704768646019,15.2245964287751,88240.7626556766,0.0,1.0
2012-03-05,40.14,40.14,39.02,39.39,16400,15.0114296401629,15.0114296401629,14.5925755993811,14.7309470235679,43852.9850773664,0.0,1.0
2012-03-06,39.84,40.07,39.44,39.67,16000,14.8992365935249,14.985251262614,14.7496458646742,14.8356605337634,42783.4000754795,0.0,1.0
2012-03-07,40.42,40.46,39.61,40.15,4800,15.1161431503583,15.1311022232434,14.8132219244358,15.0151694083841,12835.0200226439,0.0,1.0
2012-03-08,40.34,40.57,40.01,40.57,5400,15.0862250045882,15.1722396736773,14.9628126532864,15.1722396736773,14439.3975254743,0.0,1.0
2012-03-09,40.76,41.18,40.38,40.38,12200,15.2432952698814,15.4003655351746,15.1011840774733,15.1011840774733,32622.3425575531,0.0,1.0
2012-03-12,40.73,40.9999,40.52,40.8,7600,15.2320759652176,15.3330123095096,15.153540832571,15.2582543427664,20322.1150358528,0.0,1.0
2012-03-13,41.95,41.95,40.8,41.0,12300,15.6883276882121,15.6883276882121,15.2582543427664,15.3330497071918,32889.7388080248,0.0,1.0
2012-03-14,41.19,42.0,40.9,41.66,10700,15.4041053033958,15.7070265293184,15.2956520249791,15.5798744097953,28611.398800477,0.0,1.0
2012-03-15,41.48,41.49,40.9,41.2,9700,15.5125585818126,15.5162983500338,15.2956520249791,15.4078450716171,25937.4362957594,0.0,1.0
2012-03-16,41.67,41.81,40.9501,41.58,26200,15.5836141780166,15.6359709331143,15.3143882637677,15.5499562640252,70057.8176235978,0.0,1.0
2012-03-19,42.59,42.7,41.6,41.6,16800,15.9276728543731,15.968810304807,15.5574358004678,15.5574358004678,44922.5700792536,0.0,1.0
2012-03-20,42.14,42.3899,41.85,42.12,8000,15.7593832844161,15.8528400922656,15.6509300059994,15.7519037479736,21391.7000377398,0.0,1.0
2012-03-21,42.1,42.65,41.95,42.39,7300,15.7444242115311,15.9501114637007,15.6883276882121,15.8528774899478,19519.9262844375,0.0,1.0
2012-03-22,41.59,41.72,41.35,41.48,9600,15.5536960322465,15.6023130191229,15.4639415949361,15.5125585818126,25670.0400452877,0.0,1.0
2012-03-23,42.6,42.6,41.77,41.77,7700,15.9314126225944,15.9314126225944,15.6210118602293,15.6210118602293,20589.5112863245,0.0,1.0
2012-03-26,43.69,43.81,42.69,42.93,15300,16.3390473587124,16.3839245773676,15.9650705365858,16.0548249738962,40911.6263221773,0.0,1.0
2012-03-27,43.39,43.71,43.35,43.38,10100,16.2268543120744,16.3465268951549,16.2118952391894,16.2231145438531,27007.0212976465,0.0,1.0
2012-03-28,43.8,44.0,43.2,43.53,12800,16.3801848091463,16.4549801735717,16.1557987158704,16.2792110671721,34226.7200603837,0.0,1.0
2012-03-29,43.77,43.89,43.3,43.59,9600,16.3689655044825,16.4138427231377,16.193196398083,16.3016496764997,25670.0400452878,0.0,1.0
2012-03-30,43.56,44.0,43.56,44.0,13200,16.2904303718359,16.4549801735717,16.2904303718359,16.4549801735717,35296.3050622707,0.0,1.0
2012-04-02,43.62,43.79,42.93,43.53,21800,16.3128689811635,16.3764450409251,16.0548249738962,16.2792110671721,58292.382602841,0.0,1.0
2012-04-03,43.4,43.7,43.35,43.53,17700,16.2305940802957,16.3427871269337,16.2118952391894,16.2792110671721,47329.1363334992,0.0,1.0
2012-04-04,42.92,43.345,42.72,43.15,16000,16.0510852056749,16.2100253550787,15.9762898412496,16.137099874764,42783.4000754795,0.0,1.0
2012-04-05,42.51,42.77,42.3,42.77,18900,15.897754708603,15.9949886823559,15.8192195759564,15.9949886823559,50537.8913391602,0.0,1.0
2012-04-09,41.4,41.68,41.35,41.55,10600,15.4826404360424,15.5873539462379,15.4639415949361,15.5387369593614,28344.0025500052,0.0,1.0
2012-04-10,41.2,42.01,40.86,41.35,29300,15.4078450716171,15.7107662975397,15.280692952094,15.4639415949361,78347.1013882219,0.0,1.0
2012-04-11,42.07,42.07,41.2,41.38,11000,15.8341786488415,15.8341786488415,15.5067306948483,15.5744785473986,29226.0186185191,0.27,1.0
2012-04-12,42.5,42.72,41.83,41.83,8400,15.996020741045,16.0788236719398,15.7438481787744,15.7438481787744,22318.0505814146,0.0,1.0
2012-04-13,41.89,42.17,41.79,42.11,15400,15.7664307962911,15.8718163447027,15.7287931004299,15.849233727186,40916.426065927,0.0,1.0
2012-04-16,42.24,42.56,41.93,42.04,7300,15.8981627318056,16.0186033585617,15.7814858746357,15.8228873400831,19395.4487195628,0.0,1.0
2012-04-17,43.09,43.5,42.66,43.04,26000,16.2180831466265,16.3723976996578,16.056241054423,16.1992642986959,69079.6803710456,0.0,1.0
2012-04-18,43.0,43.24,42.69,42.69,17700,16.1842092203514,16.2745396904185,16.0675323631814,16.0675323631814,47027.3208679809,0.0,1.0
2012-04-19,43.0,43.5,42.83,43.21,12700,16.1842092203514,16.3723976996578,16.1202251373872,16.2632483816601,33742.7669504722,0.0,1.0
2012-04-20,43.45,43.83,43.17,43.5,17300,16.3535788517272,16.496602096,16.2481933033156,16.3723976996578,45964.5565545801,0.0,1.0
2012-04-23,42.51,43.01,42.3501,42.94,10200,15.9997845106311,16.1879729899375,15.9396018349489,16.1616266028346,27100.4899917178,0.0,1.0
2012-04-24,43.2,43.27,42.007,42.43,8000,16.2594846120739,16.2858309991768,15.8104669004488,15.9696743539421,21255.286268014,0.0,1.0
2012-04-25,43.41,44.0,43.31,43.54,25900,16.3385237733826,16.5605861789642,16.3008860775214,16.3874527780023,68813.9892926954,0.0,1.0
2012-04-26,43.21,43.76,42.86,43.41,8100,16.2632483816601,16.4702557088971,16.1315164461456,16.3385237733826,21520.9773463641,0.0,1.0
2012-04-27,43.12,43.4,42.69,43.21,50700,16.2293744553849,16.3347600037965,16.0675323631814,16.2632483816601,134705.376723539,0.0,1.0
2012-04-30,41.7,43.12,41.65,43.11,20000,15.6949191741547,16.2293744553849,15.6761003262241,16.2256106857988,53138.215670035,0.0,1.0
2012-05-01,40.98,42.61,40.97,41.82,14000,15.4239277639535,16.0374222064924,15.4201639943673,15.7400844091883,37196.7509690244,0.0,1.0
2012-05-02,40.77,41.01,40.4,41.01,10900,15.3448886026448,15.4352190727119,15.205629127958,15.4352190727119,28960.327540169,0.0,1.0
2012-05-03,40.14,40.69,39.91,40.59,14000,15.1077711187187,15.3147784459558,15.0212044182378,15.2771407500945,37196.7509690245,0.0,1.0
2012-05-04,39.37,40.55,39.316,40.15,25900,14.8179608605868,15.26208567175,14.7976365048217,15.1115348883048,68813.9892926954,0.0,1.0
2012-05-07,39.79,40.135,39.27,39.27,9900,14.9760391832042,15.1058892339256,14.7803231647256,14.7803231647256,26303.4167566673,0.0,1.0
2012-05-08,40.85,40.9,39.37,39.41,16700,15.3749987593338,15.3938176072645,14.8179608605868,14.8330159389313,44370.4100844792,0.0,1.0
2012-05-09,40.52,40.762,40.12,40.46,11000,15.2507943629916,15.3418775869759,15.1002435795465,15.2282117454748,29226.0186185192,0.0,1.0
2012-05-10,40.85,40.9992,40.31,40.81,5900,15.3749987593338,15.4311542015588,15.1717552016829,15.3599436809893,15675.7736226603,0.0,1.0
2012-05-11,40.04,41.5199,39.97,40.41,16400,15.0701334228574,15.6271336839085,15.0437870357545,15.2093928975442,43573.3368494287,0.0,1.0
2012-05-14,39.56,40.13,39.35,39.5,13900,14.8894724827233,15.1040073491326,14.8104333214146,14.8668898652065,36931.0598906742,0.0,1.0
2012-05-15,39.32,39.8,39.27,39.59,4500,14.7991420126562,14.9798029527903,14.7803231647256,14.9007637914817,11956.0985257579,0.0,1.0
2012-05-16,38.59,39.76,38.52,39.3,17800,14.5243868328688,14.9647478744458,14.4980404457659,14.7916144734839,47293.0119463312,0.0,1.0
2012-05-17,38.1,38.75,38.08,38.54,16700,14.3399621231486,14.5846071462469,14.3324345839763,14.5055679849382,44370.410084479,0.0,1.0
2012-05-18,37.72,38.39,37.53,37.95,21400,14.1969388788757,14.4491114411463,14.1254272567392,14.2835055793566,56857.8907669373,0.0,1.0
2012-05-21,38.81,38.965,37.75,37.75,26900,14.6071897637637,14.6655281923486,14.2082301876341,14.2082301876341,71470.9000761968,0.0,1.0
2012-05-22,38.57,39.57,38.22,39.21,13000,14.5168592936966,14.8932362523094,14.3851273581821,14.7577405472088,34539.8401855227,0.0,1.0
2012-05-23,38.21,38.7,37.72,38.05,26000,14.381363588596,14.5657882983162,14.1969388788757,14.3211432752179,69079.6803710453,0.0,1.0
2012-05-24,38.0,38.41,37.535,38.21,18500,14.3023244272873,14.4566389803185,14.1273091415323,14.381363588596,49152.8494947822,0.0,1.0
2012-05-25,37.71,38.5,37.56,38.41,10900,14.1931751092895,14.4905129065937,14.1367185654976,14.4566389803185,28960.3275401692,0.0,1.0
2012-05-29,38.03,38.235,37.3,38.21,11900,14.3136157360457,14.3907730125613,14.0388605562583,14.381363588596,31617.2383236707,0.0,1.0
2012-05-30,37.5,37.62,37.08,37.5,20000,14.1141359479809,14.1593011830144,13.9560576253635,14.1141359479809,53138.2156700348,0.0,1.0
2012-05-31,37.93,38.03,37.26,37.4,46100,14.2759780401844,14.3136157360457,14.0238054779138,14.0764982521196,122483.58711943,0.0,1.0
2012-06-01,36.83,38.2799,36.71,37.58,25300,13.8619633857103,14.407672338003,13.8167981506767,14.1442461046699,67219.842822594,0.0,1.0
2012-06-04,37.49,37.54,36.93,37.17,13300,14.1103721783947,14.1291910263254,13.8996010815715,13.9899315516386,35336.9134205733,0.0,1.0
2012-06-05,38.17,38.19,36.49,37.15,28600,14.3663085102514,14.3738360494237,13.7339952197819,13.9824040124664,75987.6484081502,0.0,1.0
2012-06-06,39.08,39.189,38.23,38.23,15400,14.7088115425891,14.7498366310779,14.3888911277682,14.3888911277682,40916.426065927,0.0,1.0
2012-06-07,38.65,39.66,38.36,39.66,13000,14.5469694503856,14.9271101785846,14.4378201323879,14.9271101785846,34539.8401855227,0.0,1.0
2012-06-08,39.42,39.52,38.14,39.0,17200,14.8367797085175,14.8744174043788,14.3550172014931,14.6787013859001,45698.86547623,0.0,1.0
2012-06-11,38.81,39.85,38.79,39.84,24200,14.6071897637637,14.998621800721,14.5996622245914,14.9948580311349,64297.2409607421,0.0,1.0
2012-06-12,39.3,39.708,38.71,39.18,9800,14.7916144734839,14.945176272598,14.5695520679024,14.7464492384504,26037.7256783172,0.0,1.0
2012-06-13,39.16,39.79,38.7,39.37,22800,14.7389216992781,14.9760391832042,14.5657882983162,14.8179608605868,60577.56586384,0.0,1.0
2012-06-14,39.64,39.71,38.865,39.185,9500,14.9195826394123,14.9459290265152,14.6278904964874,14.7483311232435,25240.6524432666,0.0,1.0
2012-06-15,40.26,40.55,39.22,39.44,32200,15.1529363537522,15.26208567175,14.7615043167949,14.8443072476897,85552.5272287565,0.0,1.0
2012-06-18,39.42,40.42,39.34,40.12,15900,14.8367797085175,15.2131566671303,14.8066695518285,15.1002435795465,42244.8814576777,0.0,1.0
2012-06-19,40.48,40.85,39.33,39.43,23800,15.2357392846471,15.3749987593338,14.8029057822423,14.8405434781036,63234.4766473415,0.0,1.0
2012-06-20,40.26,40.94,40.0,40.4,2000,15.1529363537522,15.408872685609,15.0550783445129,15.205629127958,5313.82156700351,0.0,1.0
2012-06-21,39.75,40.87,39.26,40.36,16100,14.9609841048597,15.3825262985061,14.7765593951394,15.1905740496135,42776.2636143782,0.0,1.0
2012-06-22,40.84,40.91,39.555,39.89,38400,15.3712349897477,15.3975813768506,14.8875905979302,15.0136768790655,102025.374086467,0.0,1.0
2012-06-25,40.05,40.57,39.72,40.13,28500,15.0738971924436,15.2696132109222,14.9496927961013,15.1040073491326,75721.9573297996,0.0,1.0
2012-06-26,40.49,40.59,39.91,39.99,7100,15.2395030542332,15.2771407500945,15.0212044182378,15.0513145749268,18864.0665628624,0.0,1.0
2012-06-27,41.01,41.17,40.02,40.12,11000,15.5368408515373,15.5974576410093,15.1617744666794,15.1996599600994,29034.8600665086,0.27,1.0
2012-06-28,40.73,41.03,40.19,40.67,10900,15.4307614699614,15.5444179502213,15.2261798054934,15.4080301739094,28770.9067931766,0.0,1.0
2012-06-29,41.91,42.0,40.21,41.1,23400,15.8778102923172,15.9119072363952,15.2337569041774,15.5709377956153,61765.0659596637,0.0,1.0
2012-07-02,42.45,42.45,40.96,41.95,30100,16.0823919567852,16.0823919567852,15.5178981048273,15.8929644896852,79449.9352729005,0.0,1.0
2012-07-03,42.5,42.5,41.85,41.85,4100,16.1013347034952,16.1013347034952,15.8550789962652,15.8550789962652,10822.0842066077,0.0,1.0
2012-07-05,42.925,43.33,42.0,42.38,67200,16.2623480505301,16.4157842988811,15.9119072363952,16.0558721113912,177376.599679034,0.0,1.0
2012-07-06,42.63,43.0,42.26,42.44,18900,16.1505858449411,16.2907621705951,16.0104095192872,16.0786034074432,49887.1686597285,0.0,1.0
2012-07-09,42.57,42.85,42.21,42.29,3500,16.1278545488892,16.2339339304651,15.9914667725772,16.0217751673132,9238.36456661633,0.0,1.0
2012-07-10,42.13,42.88,41.78,42.88,11600,15.9611583778412,16.2452995784911,15.8285591508712,16.2452995784911,30618.5797064999,0.0,1.0
2012-07-11,42.55,42.92,41.8,42.14,38800,16.1202774502052,16.2604537758591,15.8361362495552,15.9649469271832,102413.870052775,0.0,1.0
2012-07-12,42.65,42.89,41.95,42.04,8600,16.1581629436251,16.2490881278331,15.8929644896852,15.9270614337632,22699.9815065431,0.0,1.0
2012-07-13,43.16,43.34,42.22,42.82,99100,16.3513789600671,16.4195728482231,15.9952553219192,16.2225682824391,261577.693871909,0.0,1.0
2012-07-16,42.63,43.4995,42.58,43.15,4500,16.1505858449411,16.4800002102279,16.1316430982311,16.3475904107251,11877.8972999354,0.0,1.0
2012-07-17,42.99,43.3,42.5,42.98,17600,16.2869736212531,16.4044186508551,16.1013347034952,16.2831850719111,46455.7761064137,0.0,1.0
2012-07-18,42.97,43.2,42.535,42.75,12800,16.2793965225691,16.3665331574351,16.1145946261922,16.1960484370451,33786.0189864827,0.0,1.0
2012-07-19,42.01,43.02,42.0,43.02,32500,15.9156957857372,16.2983392692791,15.9119072363952,16.2983392692791,85784.8138328663,0.0,1.0
2012-07-20,41.47,42.0,41.16,42.0,32000,15.7111141212693,15.9119072363952,15.5936690916673,15.9119072363952,84465.0474662066,0.0,1.0
2012-07-23,40.7,42.07,40.7,40.78,37500,15.4193958219354,15.9384270817892,15.4193958219354,15.4497042166714,98982.4774994608,0.0,1.0
2012-07-24,40.1,40.89,40.02,40.76,48600,15.1920828614154,15.4913782594333,15.1617744666794,15.4421271179874,128281.290839302,0.0,1.0
2012-07-25,40.71,41.07,40.145,40.29,50600,15.4231843712774,15.5595721475893,15.2091313334544,15.2640652989134,133560.356305939,0.0,1.0
2012-07-26,40.7,41.42,40.7,41.42,5800,15.4193958219354,15.6921713745593,15.4193958219354,15.6921713745593,15309.2898532499,0.0,1.0
2012-07-27,41.6,41.62,40.46,40.89,13300,15.7603652627153,15.7679423613993,15.3284706377274,15.4913782594333,35105.7853531421,0.0,1.0
2012-07-30,40.62,41.54,40.62,41.54,8500,15.3890874271994,15.7376339666633,15.3890874271994,15.7376339666633,22436.0282332111,0.0,1.0
2012-07-31,40.62,40.92,40.26,40.73,14400,15.3890874271994,15.5027439074593,15.2526996508874,15.4307614699614,38009.271359793,0.0,1.0
2012-08-01,40.0,41.08,40.0,40.62,18700,15.1541973679954,15.5633606969313,15.1541973679954,15.3890874271994,49359.2621130647,0.0,1.0
2012-08-02,40.38,40.67,40.0,40.0,19300,15.2981622429914,15.4080301739094,15.1541973679954,15.1541973679954,50942.9817530559,0.0,1.0
2012-08-03,41.42,41.885,40.84,41.17,15000,15.6921713745593,15.8683389189622,15.4724355127233,15.5974576410093,39592.9909997844,0.0,1.0
2012-08-06,41.16,41.63,41.12,41.31,7400,15.5936690916673,15.7717309107413,15.5785148942993,15.6504973317973,19532.5422265603,0.0,1.0
2012-08-07,41.32,41.65,41.1,41.25,9700,15.6542858811393,15.7793080094253,15.5709377956153,15.6277660357453,25603.4675131939,0.0,1.0
2012-08-08,40.75,41.65,40.71,41.1701,10000,15.4383385686454,15.7793080094253,15.4231843712774,15.5974955265027,26395.3273331895,0.0,1.0
2012-08-09,40.88,41.075,40.43,40.86,8900,15.4875897100913,15.5614664222603,15.3171049897014,15.4800126114073,23491.8413265388,0.0,1.0
2012-08-10,40.78,40.94,40.52,40.79,5700,15.4497042166714,15.5103210061433,15.3512019337794,15.4534927660134,15045.336579918,0.0,1.0
2012-08-13,40.95,40.97,40.3,40.7,11300,15.5141095554853,15.5216866541693,15.2678538482554,15.4193958219354,29826.7198865043,0.0,1.0
2012-08-14,40.56,41.27,40.49,41.02,15300,15.3663561311474,15.6353431344293,15.3398362857534,15.5406294008793,40384.85081978,0.0,1.0
2012-08-15,40.84,40.84,40.285,40.5,59300,15.4724355127233,15.4724355127233,15.2621710242424,15.3436248350954,156524.291085815,0.0,1.0
2012-08-16,40.94,40.97,40.49,40.71,6600,15.5103210061433,15.5216866541693,15.3398362857534,15.4231843712774,17420.9160399052,0.0,1.0
2012-08-17,41.32,41.64,40.57,40.78,7700,15.6542858811393,15.7755194600833,15.3701446804894,15.4497042166714,20324.402046556,0.0,1.0
2012-08-20,41.26,41.6699,40.812,41.12,16800,15.6315545850873,15.7868472226158,15.4618275745657,15.5785148942993,44344.1499197585,0.0,1.0
2012-08-21,41.72,42.06,41.341,41.53,34100,15.8058278548192,15.9346385324472,15.6622418347575,15.7338454173213,90008.0662061768,0.0,1.0
2012-08-22,41.47,42.01,41.27,41.55,90200,15.7111141212693,15.9156957857372,15.6353431344293,15.7414225160053,238085.85254537,0.0,1.0
2012-08-23,41.51,41.66,41.1501,41.47,39000,15.7262683186373,15.7830965587673,15.5899184278187,15.7111141212693,102941.776599439,0.0,1.0
2012-08-24,41.79,42.06,41.41,41.47,34500,15.8323477002132,15.9346385324472,15.6883828252173,15.7111141212693,91063.8792995043,0.0,1.0
2012-08-27,41.82,42.05,41.44,41.79,19500,15.8437133482392,15.9308499831052,15.6997484732433,15.8323477002132,51470.8882997198,0.0,1.0
2012-08-28,41.96,42.03,41.43,41.61,10300,15.8967530390272,15.9232728844212,15.6959599239013,15.7641538120573,27187.1871531853,0.0,1.0
2012-08-29,42.44,42.44,41.82,41.99,19200,16.0786034074432,16.0786034074432,15.8437133482392,15.9081186870532,50679.0284797239,0.0,1.0
2012-08-30,41.47,42.5444,41.44,42.5444,3200,15.7111141212693,16.1181558625736,15.6997484732433,16.1181558625736,8446.50474662066,0.0,1.0
2012-08-31,41.38,42.01,41.36,41.94,20500,15.6770171771913,15.9156957857372,15.6694400785073,15.8891759403432,54110.4210330386,0.0,1.0
2012-09-04,42.2,42.3,41.21,41.91,39600,15.9876782232352,16.0255637166552,15.6126118383773,15.8778102923172,104525.496239431,0.0,1.0
2012-09-05,42.14,42.51,42.08,42.45,13700,15.9649469271832,16.1051232528372,15.9422156311312,16.0823919567852,36161.5984464697,0.0,1.0
2012-09-06,42.83,43.0,42.1201,42.56,15700,16.2263568317811,16.2907621705951,15.9574077139926,16.1240659995471,41440.6639131077,0.0,1.0
2012-09-07,42.64,43.0,42.28,43.0,8600,16.1543743942831,16.2907621705951,16.0179866179712,16.2907621705951,22699.9815065431,0.0,1.0
2012-09-10,42.67,42.9,42.47,42.64,11200,16.1657400423091,16.2528766771751,16.0899690554692,16.1543743942831,29562.7666131724,0.0,1.0
2012-09-11,42.78,42.78,42.46,42.52,22500,16.2074140850711,16.2074140850711,16.0861805061272,16.1089118021792,59389.4864996767,0.0,1.0
2012-09-12,42.6,42.92,42.4,42.92,10900,16.1392201969151,16.2604537758591,16.0634492100752,16.2604537758591,28770.9067931767,0.0,1.0
2012-09-13,43.06,43.5,42.35,42.5,39300,16.3134934666471,16.480189637695,16.0445064633652,16.1013347034952,103733.636419435,0.0,1.0
2012-09-14,42.86,43.53,42.535,43.06,56800,16.2377224798071,16.491555285721,16.1145946261922,16.3134934666471,149925.459252517,0.0,1.0
2012-09-17,42.97,43.0,42.61,42.76,10700,16.2793965225691,16.2907621705951,16.1430087462571,16.1998369863871,28243.0002465129,0.0,1.0
2012-09-18,43.61,43.85,42.75,42.95,145600,16.521863680457,16.612788864665,16.1960484370451,16.2718194238851,384315.965971241,0.0,1.0
2012-09-19,43.45,43.91,42.71,43.85,13000,16.461246890985,16.635520160717,16.1808942396771,16.612788864665,34313.9255331466,0.0,1.0
2012-09-20,42.64,43.2,42.02,43.2,10000,16.1543743942831,16.3665331574351,15.9194843350792,16.3665331574351,26395.3273331897,0.0,1.0
2012-09-21,43.35,43.63,42.93,43.25,47600,16.4233613975651,16.529440779141,16.2642423252011,16.3854759041451,125641.758105982,0.0,1.0
2012-09-24,43.95,43.97,43.06,43.22,27500,16.650674358085,16.658251456769,16.3134934666471,16.3741102561191,72587.1501662714,0.0,1.0
2012-09-25,43.72,44.0,43.51,44.0,21200,16.563537723219,16.669617104795,16.483978187037,16.669617104795,55958.093946362,0.0,1.0
2012-09-26,43.51,43.87,43.21,43.47,10000,16.593846117955,16.7311429371337,16.4794321019728,16.578590915824,26220.56375039,0.29,1.0
2012-09-27,43.57,44.0,42.9601,43.69,16300,16.6167289211515,16.7807223440593,16.3841252266596,16.6624945275443,42739.5189131355,0.0,1.0
2012-09-28,42.96,43.55,42.9,43.55,18000,16.3840870886543,16.609101320086,16.3612042854578,16.609101320086,47197.0147507018,0.0,1.0
2012-10-01,43.33,43.66,43.04,43.21,14200,16.5251977083657,16.6510531259461,16.4145974929162,16.4794321019728,37233.2005255537,0.0,1.0
2012-10-02,43.56,43.8,42.87,43.23,15300,16.6129151206187,16.7044463334045,16.3497628838596,16.4870597030383,40117.4625380967,0.0,1.0
2012-10-03,43.54,43.91,43.19,43.75,9900,16.6052875195532,16.7463981392646,16.4718045009073,16.6853773307408,25958.3581128861,0.0,1.0
2012-10-04,43.66,43.8,43.2301,43.61,24100,16.6510531259461,16.7044463334045,16.4870978410436,16.6319841232824,63191.5586384398,0.0,1.0
2012-10-05,43.7,43.87,43.46,43.7,21400,16.6663083280771,16.7311429371337,16.5747771152913,16.6663083280771,56112.0064258344,0.0,1.0
2012-10-08,43.01,43.66,42.82,43.66,15700,16.403156091318,16.6510531259461,16.3306938811959,16.6510531259461,41166.2850881121,0.0,1.0
2012-10-09,42.4,43.27,42.4,43.02,10300,16.1705142588208,16.5023149051692,16.1705142588208,16.4069698918507,27007.1806629016,0.0,1.0
2012-10-10,43.2,43.2,42.34,42.34,60900,16.47561830144,16.47561830144,16.1476314556243,16.1476314556243,159683.233239875,0.0,1.0
2012-10-11,43.63,43.63,43.16,43.23,8400,16.6396117243479,16.6396117243479,16.4603630993091,16.4870597030383,22025.2735503276,0.0,1.0
2012-10-12,42.74,43.61,42.54,43.61,42400,16.300183476934,16.6319841232824,16.2239074662792,16.6319841232824,111175.190301653,0.0,1.0
2012-10-15,43.35,43.48,42.61,43.08,18600,16.5328253094312,16.5824047163568,16.2506040700083,16.4298526950472,48770.2485757252,0.0,1.0
2012-10-16,43.22,43.62,42.79,43.59,24700,16.4832459025055,16.6357979238152,16.3192524795977,16.6243565222169,64764.7924634633,0.0,1.0
2012-10-17,44.44,44.9,43.6,44.0,80600,16.9485295674999,17.123964392006,16.6281703227497,16.7807223440593,211337.743828143,0.0,1.0
2012-10-18,44.2,44.72,43.54,44.4,62300,16.8569983547141,17.0553159824166,16.6052875195532,16.9332743653689,163354.11216493,0.0,1.0
2012-10-19,42.77,44.14,42.7,44.03,35900,16.3116248785322,16.8341155515177,16.284928274803,16.7921637456575,94131.8238638999,0.0,1.0
2012-10-22,42.4,43.1,41.9,42.8,9600,16.1705142588208,16.4374802961126,15.9798242321837,16.3230662801304,25171.7412003743,0.0,1.0
2012-10-23,42.48,43.14,41.3,42.11,20200,16.2010246630827,16.4527354982436,15.7509962002193,16.0599140433713,52965.5387757877,0.0,1.0
2012-10-24,43.465,43.58,42.73,42.73,33200,16.5766840155577,16.6205427216842,16.2963696764012,16.2963696764012,87052.2716512945,0.0,1.0
2012-10-25,43.51,43.76,43.07,43.76,8000,16.593846117955,16.6891911312735,16.4260388945144,16.6891911312735,20976.451000312,0.0,1.0
2012-10-26,43.67,43.75,43.35,43.56,4100,16.6548669264789,16.6853773307408,16.5328253094312,16.6129151206187,10750.4311376599,0.0,1.0
2012-10-31,43.96,43.99,42.45,43.67,23400,16.7654671419283,16.7769085435266,16.1895832614845,16.6548669264789,61356.1191759126,0.0,1.0
2012-11-01,43.77,44.33,43.56,43.94,11400,16.6930049318063,16.9065777616398,16.6129151206187,16.7578395408629,29891.4426754445,0.0,1.0
2012-11-02,43.67,44.17,43.34,43.98,21300,16.6548669264789,16.8455569531159,16.5290115088984,16.7730947429938,55849.8007883305,0.0,1.0
2012-11-05,43.44,43.96,43.15,43.56,13000,16.5671495142258,16.7654671419283,16.4565492987763,16.6129151206187,34086.732875507,0.0,1.0
2012-11-06,43.82,43.87,43.46,43.62,18600,16.71207393447,16.7311429371337,16.5747771152913,16.6357979238152,48770.2485757252,0.0,1.0
2012-11-07,41.9,43.63,41.5501,43.45,24700,15.9798242321837,16.6396117243479,15.8463793515432,16.5709633147586,64764.7924634634,0.0,1.0
2012-11-08,40.93,43.27,40.93,41.86,14600,15.6098855805079,16.5023149051692,15.6098855805079,15.9645690300528,38282.0230755693,0.0,1.0
2012-11-09,41.36,41.71,40.0,40.9,18800,15.7738790034157,15.9073620220617,15.255202130963,15.5984441789097,49294.6598507332,0.0,1.0
2012-11-12,42.07,42.79,41.48,41.76,8800,16.0446588412403,16.3192524795977,15.8196446098086,15.9264310247254,23074.0961003432,0.0,1.0
2012-11-13,41.46,42.5021,41.18,41.94,9200,15.8120170087432,16.2094531622601,15.7052305938264,15.9950794343147,24122.9186503587,0.0,1.0
2012-11-14,41.07,42.43,40.63,41.46,17300,15.6632787879663,16.181955660419,15.4954715645257,15.8120170087432,45361.5752881745,0.0,1.0
2012-11-15,40.68,41.22,40.445,41.0,15400,15.5145405671894,15.7204857959574,15.42491625467,15.6365821842371,40379.6681756004,0.0,1.0
2012-11-16,40.42,40.91,40.3,40.5,24000,15.4153817533381,15.6022579794424,15.3696161469452,15.4458921576,62929.3530009359,0.0,1.0
2012-11-19,41.33,41.72,40.55,40.9,9600,15.7624376018175,15.9111758225944,15.4649611602637,15.5984441789097,25171.7412003744,0.0,1.0
2012-11-20,41.48,41.86,41.05,41.05,6000,15.8196446098086,15.9645690300528,15.6556511869008,15.6556511869008,15732.338250234,0.0,1.0
2012-11-21,41.35,42.19,40.72,41.77,3700,15.770065202883,16.0904244476332,15.5297957693203,15.9302448252581,9701.60858764428,0.0,1.0
2012-11-23,41.33,41.55,40.98,41.48,4000,15.7624376018175,15.8463412135378,15.6289545831716,15.8196446098086,10488.225500156,0.0,1.0
2012-11-26,41.62,41.71,40.55,41.16,5800,15.873037817267,15.9073620220617,15.4649611602637,15.6976029927609,15207.9269752262,0.0,1.0
2012-11-27,41.22,41.57,41.07,41.46,3500,15.7204857959574,15.8539688146033,15.6632787879663,15.8120170087432,9177.19731263647,0.0,1.0
2012-11-28,41.64,42.19,41.16,41.18,3400,15.8806654183325,16.0904244476332,15.6976029927609,15.7052305938264,8914.99167513257,0.0,1.0
2012-11-29,41.99,42.2,41.57,42.07,8100,16.0141484369784,16.094238248166,15.8539688146033,16.0446588412403,21238.6566378159,0.0,1.0
2012-11-30,42.35,42.4,41.26,42.1,24100,16.1514452561571,16.1705142588208,15.7357409980883,16.0561002428386,63191.5586384397,0.0,1.0
2012-12-03,42.66,42.923,41.93,42.51,11100,16.269673072672,16.3699760266831,15.991265633782,16.2124660646809,29104.8257629329,0.0,1.0
2012-12-04,42.7,43.2,42.06,42.56,9000,16.284928274803,16.47561830144,16.0408450407076,16.2315350673446,23598.507375351,0.0,1.0
2012-12-05,43.06,43.33,42.5,43.05,16400,16.4222250939817,16.5251977083657,16.2086522641482,16.4184112934489,43001.7245506394,0.0,1.0
2012-12-06,43.15,43.15,42.65,42.95,17500,16.4565492987763,16.4565492987763,16.2658592721393,16.3802732881215,45885.9865631825,0.0,1.0
2012-12-07,43.35,43.39,42.91,43.02,7300,16.5328253094312,16.5480805115621,16.3650180859906,16.4069698918507,19141.0115377846,0.0,1.0
2012-12-10,43.45,44.26,43.02,43.41,16600,16.5709633147586,16.8798811579106,16.4069698918507,16.5557081126276,43526.1358256472,0.0,1.0
2012-12-11,42.96,43.84,42.64,43.84,66200,16.3840870886543,16.7197015355355,16.2620454716066,16.7197015355355,173580.132027581,0.0,1.0
2012-12-12,42.07,42.955,41.76,42.58,36800,16.1552590566898,16.4951070306658,16.0362162635457,16.3511036518624,95831.0847611515,0.29,1.0
2012-12-13,41.81,42.11,40.1101,40.1101,44700,16.0554167140528,16.1706194170955,15.4026397977118,15.4026397977118,116403.518718029,0.0,1.0
2012-12-14,41.44,41.9,41.37,41.58,14200,15.9133333803001,16.0899775249656,15.8864527495902,15.9670946417201,36978.2990110965,0.0,1.0
2012-12-17,41.79,41.99,41.4,41.5,18700,16.04773653385,16.1245383358784,15.8979730198944,15.9363739209087,48696.7740498241,0.0,1.0
2012-12-18,41.85,42.085,40.54,41.8,45300,16.0707770744585,16.161019191842,15.567725271172,16.0515766239514,117965.982056526,0.0,1.0
2012-12-19,42.1,42.3,41.5,41.88,29000,16.1667793269941,16.2435811290226,15.9363739209087,16.0822973447628,75519.0613606899,0.0,1.0
2012-12-20,41.93,42.18,41.04,41.04,36300,16.1014977952699,16.1975000478055,15.7597297762432,15.7597297762432,94529.0319790704,0.0,1.0
2012-12-21,42.0,42.1899,41.62,41.92,79000,16.1283784259799,16.2013017370059,15.9824550021258,16.0976577051685,205724.339568775,0.0,1.0
2012-12-24,41.82,42.4999,41.69,42.25,17500,16.0592568041542,16.32034453015,16.0093356328357,16.2243806785154,45571.8473728302,0.0,1.0
2012-12-26,41.56,41.95,41.5404,41.89,13500,15.9594144615172,16.1091779754727,15.9518878849184,16.0861374348642,35155.4251161833,0.0,1.0
2012-12-27,41.48,41.77,41.25,41.61,17900,15.9286937407058,16.0400563536471,15.8403716683731,15.9786149120243,46613.4895984949,0.0,1.0
2012-12-28,41.6,41.93,41.2178,41.27,18700,15.9747748219229,16.1014977952699,15.8280065782465,15.8480518485759,48696.7740498242,0.0,1.0
2012-12-31,42.36,42.5,41.73,41.76,36700,16.2666216696311,16.320382931051,16.0246959932414,16.0362162635457,95570.6742047352,0.0,1.0
2013-01-02,42.85,43.31,42.7,42.9,98100,16.4547860846009,16.6314302292664,16.3971847330795,16.473986535108,255462.755844264,0.0,1.0
2013-01-03,42.98,43.2799,42.75,43.04,13300,16.5047072559194,16.6198715580611,16.4163851835866,16.5277477965279,34634.6040033509,0.0,1.0
2013-01-04,43.3,43.65,43.0,43.18,19900,16.6275901391649,16.7619932927148,16.5123874361222,16.5815090579479,51821.7007268184,0.0,1.0
2013-01-07,42.78,43.27,42.78,43.22,12600,16.4279054538909,16.6160698688607,16.4279054538909,16.5968694183536,32811.7301084377,0.0,1.0
2013-01-08,42.69,42.8775,42.55,42.87,12200,16.3933446429781,16.4653463323798,16.3395833815582,16.4624662648037,31770.087882773,0.0,1.0
2013-01-09,42.85,42.93,42.84,42.9099,5300,16.4547860846009,16.4855068054123,16.4509459944995,16.4777882243084,13801.7594900571,0.0,1.0
2013-01-10,42.84,43.0,42.72,43.0,6600,16.4509459944995,16.5123874361222,16.4048649132824,16.5123874361222,17187.0967234673,0.0,1.0
2013-01-11,42.21,43.0,42.14,42.93,8400,16.2090203181098,16.5123874361222,16.1821396873998,16.4855068054123,21874.4867389584,0.0,1.0
2013-01-14,42.29,42.349,42.02,42.25,22700,16.2397410389211,16.2623975705195,16.1360586061827,16.2243806785154,59113.1963064712,0.0,1.0
2013-01-15,42.33,43.0,42.09,42.09,20300,16.2551013993268,16.5123874361222,16.1629392368927,16.1629392368927,52863.3429524831,0.0,1.0
2013-01-16,42.16,42.3,40.59,42.3,7600,16.1898198676026,16.2435811290226,15.5869257216791,16.2435811290226,19791.2022876291,0.0,1.0
2013-01-17,42.15,42.35,42.1,42.11,10900,16.1859797775012,16.2627815795297,16.1667793269941,16.1706194170955,28384.7506493628,0.0,1.0
2013-01-18,42.0,42.39,41.81,42.1,19300,16.1283784259799,16.2781419399354,16.0554167140528,16.1667793269941,50259.2373883211,0.0,1.0
2013-01-22,41.75,41.86,41.63,41.86,16700,16.0323761734443,16.0746171645599,15.9862950922272,16.0746171645599,43488.5629215006,0.0,1.0
2013-01-23,41.34,41.69,41.21,41.6,12800,15.8749324792859,16.0093356328357,15.8250113079674,15.9747748219229,33332.55122127,0.0,1.0
2013-01-24,41.14,42.38,41.0801,41.33,10000,15.7981306772574,16.274301849834,15.7751285375499,15.8710923891845,26041.0556416172,0.0,1.0
2013-01-25,40.18,41.26,39.1302,41.25,44000,15.4294820275207,15.8442117584745,15.0263493686733,15.8403716683731,114580.644823116,0.0,1.0
2013-01-28,40.9,41.07,39.838,40.09,34000,15.7059685148232,15.7712500465474,15.298150946052,15.3949212166079,88539.5891814987,0.0,1.0
2013-01-29,40.69,41.29,39.99,40.99,21500,15.6253266226933,15.8557320287788,15.3565203155937,15.7405293257361,55988.2696294771,0.0,1.0
2013-01-30,40.64,41.33,39.96,40.54,12800,15.6061261721862,15.8710923891845,15.3450000452894,15.567725271172,33332.5512212701,0.0,1.0
2013-01-31,40.9,41.26,40.4,40.64,27200,15.7059685148232,15.8442117584745,15.5139640097521,15.6061261721862,70831.671345199,0.0,1.0
2013-02-01,40.99,41.4,40.14,41.15,26800,15.7405293257361,15.8979730198944,15.414121667115,15.8019707673588,69790.0291195339,0.0,1.0
2013-02-04,40.77,41.16,40.5,40.79,19400,15.6560473435047,15.8058108574603,15.5523649107663,15.6637275237076,50519.6479447375,0.0,1.0
2013-02-05,41.0,41.35,40.8101,40.84,8100,15.7443694158375,15.8787725693873,15.6714461048114,15.6829279742147,21093.2550697099,0.0,1.0
2013-02-06,41.12,41.38,40.77,40.77,16500,15.7904504970546,15.8902928396916,15.6560473435047,15.6560473435047,42967.7418086683,0.0,1.0
2013-02-07,41.08,41.707,40.99,41.17,18500,15.7750901366489,16.0158637860081,15.7405293257361,15.8096509475617,48175.9529369917,0.0,1.0
2013-02-08,41.3,41.38,40.87,41.15,15700,15.8595721188802,15.8902928396916,15.694448244519,15.8019707673588,40884.457357339,0.0,1.0
2013-02-11,41.36,41.65,41.24,41.4,12600,15.8826126594887,15.99397527243,15.8365315782716,15.8979730198944,32811.7301084378,0.0,1.0
2013-02-12,41.46,41.67,41.32,41.32,9200,15.921013560503,16.0016554526329,15.867252299083,15.867252299083,23957.7711902878,0.0,1.0
2013-02-13,41.36,41.63,41.1,41.44,9900,15.8826126594887,15.9862950922272,15.7827703168517,15.9133333803001,25780.6450852011,0.0,1.0
2013-02-14,40.94,41.43,40.67,40.8501,20800,15.7213288752289,15.9094932901987,15.6176464424905,15.6868064652171,54165.3957345639,0.0,1.0
2013-02-15,41.1,41.29,40.96,41.16,13200,15.7827703168517,15.8557320287788,15.7290090554318,15.8058108574603,34374.1934469348,0.0,1.0
2013-02-19,41.1,41.42,40.89,41.12,17300,15.7827703168517,15.9056532000973,15.7021284247218,15.7904504970546,45051.0262599978,0.0,1.0
2013-02-20,40.5,41.24,40.5,41.09,15600,15.5523649107663,15.8365315782716,15.5523649107663,15.7789302267503,40624.0468009228,0.0,1.0
2013-02-21,40.94,41.26,40.55,40.55,14500,15.7213288752289,15.8442117584745,15.5715653612734,15.5715653612734,37759.530680345,0.0,1.0
2013-02-22,41.65,41.74,41.03,41.18,13500,15.99397527243,16.0285360833428,15.7558896861417,15.8134910376631,35155.4251161833,0.0,1.0
2013-02-25,40.05,42.44,40.05,41.72,13600,15.3795608562022,16.2973423904425,15.3795608562022,16.02085590314,35415.8356725994,0.0,1.0
2013-02-26,40.47,40.8999,40.07,40.31,14400,15.540844640462,15.7059301139222,15.3872410364051,15.4794031988392,37499.1201239288,0.0,1.0
2013-02-27,40.56,40.93,40.37,40.5,6200,15.5754054513748,15.7174887851275,15.5024437394478,15.5523649107663,16145.4544978027,0.0,1.0
2013-02-28,40.04,40.84,40.0,40.84,16600,15.3757207661008,15.6829279742147,15.3603604056951,15.6829279742147,43228.1523650846,0.0,1.0
2013-03-01,40.58,40.81,39.2691,39.9,13100,15.5830856315777,15.6714077039104,15.079688220182,15.3219595046809,34113.7828905185,0.0,1.0
2013-03-04,40.55,40.55,40.2401,40.4,9100,15.5715653612734,15.5715653612734,15.4525609690303,15.5139640097521,23697.3606338717,0.0,1.0
2013-03-05,40.87,41.19,40.69,40.7,17700,15.694448244519,15.8173311277645,15.6253266226933,15.6291667127948,46092.6684856624,0.0,1.0
2013-03-06,41.26,41.52,40.74,40.81,19900,15.8442117584745,15.9440541011115,15.6445270732005,15.6714077039104,51821.7007268182,0.0,1.0
2013-03-07,41.48,41.66,40.66,40.8701,5800,15.9286937407058,15.9978153625314,15.6138063523891,15.69448664542,15103.812272138,0.0,1.0
2013-03-08,42.11,42.72,41.21,41.85,17600,16.1706194170955,16.4048649132824,15.8250113079674,16.0707770744585,45832.2579292463,0.0,1.0
2013-03-11,41.77,42.93,41.57,41.95,7800,16.0400563536471,16.4855068054123,15.9632545516186,16.1091779754727,20312.0234004614,0.0,1.0
2013-03-12,42.02,42.1,41.9,42.0,26300,16.1360586061827,16.1667793269941,16.0899775249656,16.1283784259799,68487.9763374533,0.0,1.0
2013-03-13,42.24,42.393,42.04,42.04,21600,16.220540588414,16.2792939669658,16.1437387863856,16.1437387863856,56248.6801858933,0.0,1.0
2013-03-14,42.52,42.55,41.77,42.24,8500,16.3280631112539,16.3395833815582,16.0400563536471,16.220540588414,22134.8972953746,0.0,1.0
2013-03-15,42.07,42.878,41.71,42.6,37900,16.1552590566898,16.4655383368849,16.0170158130386,16.3587838320653,98695.6008817294,0.0,1.0
2013-03-18,42.09,42.34,41.3,41.72,13300,16.1629392368927,16.2589414894283,15.8595721188802,16.02085590314,34634.6040033508,0.0,1.0
2013-03-19,41.85,42.24,41.68,42.24,5700,16.0707770744585,16.220540588414,16.0054955427343,16.220540588414,14843.4017157218,0.0,1.0
2013-03-20,42.62,42.73,41.6,41.6,5800,16.3664640122681,16.4087050033838,15.9747748219229,15.9747748219229,15103.812272138,0.0,1.0
2013-03-21,42.29,42.56,42.0,42.244,10100,16.2397410389211,16.3434234716596,16.1283784259799,16.2220766244546,26301.4661980335,0.0,1.0
2013-03-22,42.63,42.89,42.485,42.55,6600,16.3703041023696,16.4701464450066,16.3146227958989,16.3395833815582,17187.0967234673,0.0,1.0
2013-03-25,42.63,42.87,42.32,42.87,9100,16.3703041023696,16.4624662648037,16.2512613092254,16.4624662648037,23697.3606338716,0.0,1.0
2013-03-26,42.31,42.42,41.7575,42.42,6600,16.3587838320653,16.4013143501822,16.1451646387962,16.4013143501822,17070.0953607959,0.29,1.0
2013-03-27,41.8,42.28,41.67,42.09,5400,16.1615968844323,16.3471845998516,16.1113335448395,16.2737227958314,13966.4416588329,0.0,1.0
2013-03-28,41.7,41.95,41.5,41.95,18900,16.1229327770532,16.2195930455008,16.0456045622952,16.2195930455008,48882.5458059155,0.0,1.0
2013-04-01,41.52,41.7,41.27,41.57,19400,16.053337383771,16.1229327770532,15.9566771153234,16.0726694374605,50175.7348483999,0.0,1.0
2013-04-02,41.06,41.86,40.89,41.55,9400,15.8754824898275,16.1847953488597,15.8097535072831,16.0649366159847,24311.9539987092,0.0,1.0
2013-04-03,40.67,41.21,40.25,41.05,23200,15.7246924710493,15.933478650896,15.5623032200574,15.8716160790896,60003.9715712824,0.0,1.0
2013-04-04,40.93,41.07,40.371,40.371,3900,15.8252191502347,15.8793489005654,15.609086789986,15.609086789986,10086.8745313794,0.0,1.0
2013-04-05,40.89,41.02,40.271,40.58,9200,15.8097535072831,15.8600168468759,15.570422682607,15.6898947744082,23794.6783817155,0.0,1.0
2013-04-08,41.04,41.2,40.744,41.11,6200,15.8677496683517,15.9296122401581,15.7533039105098,15.894814543517,16035.5441268082,0.0,1.0
2013-04-09,40.85,41.06,40.66,41.06,11700,15.7942878643315,15.8754824898275,15.7208260603114,15.8754824898275,30260.6235941382,0.0,1.0
2013-04-10,41.6,41.6,40.74,41.1255,20300,16.0842686696742,16.0842686696742,15.7517573462146,15.9008074801607,52503.4751248722,0.0,1.0
2013-04-11,41.25,41.67,40.73,41.67,5300,15.9489442938476,16.1113335448395,15.7478909354767,16.1113335448395,13707.8038503361,0.0,1.0
2013-04-12,41.15,41.15,40.69,40.99,10100,15.9102801864686,15.9102801864686,15.7324252925251,15.8484176146622,26122.4186581876,0.0,1.0
2013-04-15,40.7,41.2,40.55,41.1,19400,15.736291703263,15.9296122401581,15.6782955421944,15.8909481327791,50175.7348483999,0.0,1.0
2013-04-16,41.67,41.84,40.97,41.84,11600,16.1113335448395,16.1770625273839,15.8406847931864,16.1770625273839,30001.9857856413,0.0,1.0
2013-04-17,40.95,41.63,40.45,41.49,24400,15.8329519717105,16.0958679018879,15.6396314348154,16.0417381515573,63107.6252732455,0.0,1.0
2013-04-18,41.1,41.57,40.54,40.94,50500,15.8909481327791,16.0726694374605,15.6744291314565,15.8290855609726,130612.093290938,0.0,1.0
2013-04-19,41.66,41.96,40.84,41.07,11300,16.1074671341016,16.2234594562387,15.7904214535936,15.8793489005654,29226.0723601505,0.0,1.0
2013-04-22,41.85,41.9,41.23,41.5,4900,16.1809289381218,16.2002609918113,15.9412114723718,16.0456045622952,12673.2526163484,0.0,1.0
2013-04-23,41.98,42.22,41.71,42.0,7700,16.2311922777145,16.3239861354242,16.1267991877911,16.2389250991903,19915.1112542618,0.0,1.0
2013-04-24,42.44,42.47,41.91,42.07,3200,16.409047171658,16.4206464038717,16.2041274025492,16.2659899743556,8276.40987190103,0.0,1.0
2013-04-25,42.52,42.76,42.08,42.5,8000,16.4399784575612,16.5327723152709,16.2698563850935,16.4322456360854,20691.0246797526,0.0,1.0
2013-04-26,41.78,42.5,41.34,42.5,23700,16.1538640629565,16.4322456360854,15.9837419904887,16.4322456360854,61297.1606137668,0.0,1.0
2013-04-29,41.59,42.08,41.21,42.08,3600,16.0804022589363,16.2698563850935,15.933478650896,16.2698563850935,9310.96110588866,0.0,1.0
2013-04-30,41.84,41.97,40.94,41.5,7800,16.1770625273839,16.2273258669766,15.8290855609726,16.0456045622952,20173.7490627587,0.0,1.0
2013-05-01,40.17,41.5,40.11,41.5,22900,15.5313719341542,16.0456045622952,15.5081734697267,16.0456045622952,59228.0581457916,0.0,1.0
2013-05-02,40.74,40.86,40.31,40.31,27000,15.7517573462146,15.7981542750694,15.5855016844848,15.5855016844848,69832.2082941649,0.0,1.0
2013-05-03,41.59,41.8,40.86,41.13,20600,16.0804022589363,16.1615968844323,15.7981542750694,15.9025473649928,53279.3885503629,0.0,1.0
2013-05-06,41.85,41.95,41.32,41.5,1300,16.1809289381218,16.2195930455008,15.9760091690129,16.0456045622952,3362.29151045979,0.0,1.0
2013-05-07,42.25,42.25,41.928,41.93,5100,16.3355853676379,16.3355853676379,16.2110869418774,16.211860224025,13190.5282333422,0.0,1.0
2013-05-08,42.24,42.24,41.7401,42.18,8600,16.3317189569,16.3317189569,16.1384370841122,16.3085204924725,22242.851530734,0.0,1.0
2013-05-09,41.69,42.38,41.5,42.38,26600,16.1190663663153,16.3858487072306,16.0456045622952,16.3858487072306,68797.6570601774,0.0,1.0
2013-05-10,41.97,42.01,41.33,41.81,3700,16.2273258669766,16.2427915099282,15.9798755797508,16.1654632951702,9569.59891438556,0.0,1.0
2013-05-13,41.6,42.33,41.14,41.8,13400,16.0842686696742,16.3665166535411,15.9064137757307,16.1615968844323,34657.4663385856,0.0,1.0
2013-05-14,41.82,41.99,41.41,41.75,20200,16.1693297059081,16.2350586884524,16.0108068656541,16.1422648307427,52244.8373163751,0.0,1.0
2013-05-15,42.48,42.48,41.8,41.82,7800,16.4245128146096,16.4245128146096,16.1615968844323,16.1693297059081,20173.7490627588,0.0,1.0
2013-05-16,42.18,42.47,41.9301,42.4,9800,16.3085204924725,16.4206464038717,16.2118988881324,16.3935815287064,25346.505232697,0.0,1.0
2013-05-17,42.33,42.5,41.92,42.33,12400,16.3665166535411,16.4322456360854,16.2079938132871,16.3665166535411,32071.0882536164,0.0,1.0
2013-05-20,43.19,43.25,42.37,42.37,16500,16.6990279770007,16.7222264414281,16.3819822964927,16.3819822964927,42675.2384019897,0.0,1.0
2013-05-21,42.98,43.15,42.9,43.09,9300,16.6178333515047,16.6835623340491,16.5869020656015,16.6603638696217,24053.3161902124,0.0,1.0
2013-05-22,42.27,43.15,42.21,42.96,13800,16.3433181891137,16.6835623340491,16.3201197246863,16.6101005300289,35692.0175725731,0.0,1.0
2013-05-23,42.98,43.03,42.06,42.06,7000,16.6178333515047,16.6371654051943,16.2621235636177,16.2621235636177,18104.6465947835,0.0,1.0
2013-05-24,43.02,43.15,42.7,42.75,5100,16.6332989944564,16.6835623340491,16.5095738508435,16.528905904533,13190.5282333422,0.0,1.0
2013-05-28,43.57,44.3435,43.3,43.5,27800,16.845951585041,17.1450184556177,16.7415584951176,16.8188867098757,71901.3107621401,0.0,1.0
2013-05-29,43.46,43.71,42.84,43.47,16300,16.8034210669241,16.9000813353716,16.5637036011741,16.807287477662,42157.9627849958,0.0,1.0
2013-05-30,43.73,43.75,43.2,43.5,12100,16.9078141568474,16.9155469783232,16.7028943877386,16.8188867098757,31295.1748281258,0.0,1.0
2013-05-31,42.86,43.84,42.8,43.59,26400,16.5714364226499,16.9503446749644,16.5482379582225,16.8536844065168,68280.3814431835,0.0,1.0
2013-06-03,43.8,43.95,43.0,43.1,38100,16.9348790320127,16.9928751930813,16.6255661729806,16.6642302803596,98541.0050373219,0.0,1.0
2013-06-04,43.7,43.86,43.59,43.8,34700,16.8962149246337,16.9580774964402,16.8536844065168,16.9348790320127,89747.3195484269,0.0,1.0
2013-06-05,43.84,44.08,43.7,43.7,14500,16.9503446749644,17.043138532674,16.8962149246337,16.8962149246337,37502.4822320514,0.0,1.0
2013-06-06,44.01,44.05,43.725,43.85,14700,17.0160736575087,17.0315393004603,16.9058809514785,16.9542110857023,38019.7578490453,0.0,1.0
2013-06-07,44.44,44.6866,43.76,44.07,36300,17.1823293192385,17.2776750080352,16.9194133890611,17.0392721219361,93885.5244843773,0.0,1.0
2013-06-10,44.83,44.8699,44.09,44.44,7700,17.3331193380167,17.3485463168609,17.0470049434119,17.1823293192385,19915.1112542618,0.0,1.0
2013-06-11,44.51,44.85,44.4,44.58,11100,17.2093941944038,17.3408521594925,17.1668636762869,17.2364590695691,28708.7967431567,0.0,1.0
2013-06-12,44.67,44.932,44.64,44.64,19500,17.2712567662103,17.3725567275433,17.2596575339966,17.2596575339966,50434.3726568968,0.0,1.0
2013-06-13,44.87,44.92,43.98,44.67,11600,17.3485849809683,17.3679170346578,17.004474425295,17.2712567662103,30001.9857856412,0.0,1.0
2013-06-14,44.07,44.68,44.01,44.68,15600,17.0392721219361,17.2751231769482,17.0160736575087,17.2751231769482,40347.4981255175,0.0,1.0
2013-06-17,44.89,44.91,44.18,44.18,17500,17.3563178024441,17.3640506239199,17.081802640053,17.081802640053,45261.6164869588,0.0,1.0
2013-06-18,44.98,45.0,44.68,44.81,15000,17.3911154990852,17.398848320561,17.2751231769482,17.3253865165409,38795.6712745361,0.0,1.0
2013-06-19,44.92,45.1,44.8,44.94,26300,17.3679170346578,17.4375124279401,17.321520105803,17.3756498561336,68021.7436346867,0.0,1.0
2013-06-20,44.79,45.019,44.5,44.5,15100,17.3176536950651,17.4061945009631,17.2055277836659,17.2055277836659,39054.3090830329,0.0,1.0
2013-06-21,45.36,45.75,44.9,44.98,54400,17.5380391071255,17.6888291259037,17.360184213182,17.3911154990852,140698.967822318,0.0,1.0
2013-06-24,45.42,45.67,44.92,45.15,40000,17.5612375715529,17.6578978400005,17.3679170346578,17.4568444816296,103455.123398763,0.0,1.0
2013-06-25,46.16,46.18,45.36,45.9,28500,17.8473519661577,17.8550847876335,17.5380391071255,17.7468252869723,73711.7754216186,0.0,1.0
2013-06-26,45.88,46.31,45.48,46.13,7700,17.8512183768956,18.0185249135579,17.6955843893028,17.9484896191411,19790.0217532063,0.29,1.0
2013-06-27,46.48,46.7199,45.47,45.52,26400,18.0846693582848,18.1780108423436,17.691693539613,17.7111477880621,67851.5031538503,0.0,1.0
2013-06-28,46.55,47.14,45.62,46.53,104000,18.1119053061136,18.341465437813,17.7500562849603,18.1041236067339,267293.800303046,0.0,1.0
2013-07-01,47.43,47.54,46.46,46.78,29600,18.4543000788178,18.4970994254058,18.0768876589052,18.2013948489795,76075.9277785591,0.0,1.0
2013-07-02,48.42,48.49,47.39,47.54,17400,18.83949419811,18.8667301459387,18.4387366800585,18.4970994254058,44720.3088968557,0.0,1.0
2013-07-03,48.66,48.97,47.65,47.94,24200,18.9328745906657,19.0534909310501,18.5398987719938,18.6527334129986,62197.2112243625,0.0,1.0
2013-07-05,50.37,50.43,48.91,49.4,16400,19.598209887625,19.6215549857639,19.0301458329112,19.2207974677124,42150.176201634,0.0,1.0
2013-07-08,50.0,50.79,49.5,50.23,28800,19.4542484491016,19.7616255745974,19.2597059646106,19.5437379919675,74019.8216223819,0.0,1.0
2013-07-09,50.13,50.19,49.65,50.0,14600,19.5048294950693,19.5281745932082,19.3180687099579,19.4542484491016,37523.9373502352,0.0,1.0
2013-07-10,50.25,50.5,49.4,49.96,30100,19.5515196913471,19.6487909335926,19.2207974677124,19.4386850503423,77360.99412617,0.0,1.0
2013-07-11,50.02,50.68,49.64,50.68,15200,19.4620301484812,19.7188262280094,19.3141778602681,19.7188262280094,39066.0169673683,0.0,1.0
2013-07-12,50.05,50.65,49.91,50.02,19400,19.4737026975507,19.7071536789399,19.4192308018932,19.4620301484812,49860.5742872989,0.0,1.0
2013-07-15,50.29,50.77,49.8,50.22,22200,19.5670830901064,19.7538438752178,19.3764314553052,19.5398471422776,57056.9458339193,0.0,1.0
2013-07-16,50.24,50.72,49.99,50.35,47200,19.5476288416573,19.7343896267687,19.4503575994118,19.5904281882453,121310.263214459,0.0,1.0
2013-07-17,50.71,50.75,50.4401,50.63,10900,19.7304987770788,19.7460621758381,19.6254847439506,19.6993719795603,28014.4463779154,0.0,1.0
2013-07-18,51.6,51.74,50.455,50.64,19100,20.0767843994728,20.1312562951303,19.6312821099884,19.7032628292501,49089.5344787326,0.0,1.0
2013-07-19,51.9,52.2,51.33,51.33,15900,20.1935098901675,20.3102353808621,19.9717314578477,19.9717314578477,40865.1098540233,0.0,1.0
2013-07-22,51.55,51.72,51.38,51.72,21200,20.0573301510237,20.1234745957507,19.9911857062968,20.1234745957507,54486.8131386979,0.0,1.0
2013-07-23,51.63,51.67,51.21,51.5,30400,20.0884569485423,20.1040203473016,19.9250412615699,20.0378759025746,78132.0339347365,0.0,1.0
2013-07-24,52.53,52.53,51.48,51.81,19500,20.4386334206261,20.4386334206261,20.030094203195,20.1584922429591,50117.5875568212,0.0,1.0
2013-07-25,52.97,53.54,51.8,52.26,27700,20.6098308069782,20.831609239298,20.1546013932693,20.333580479001,71192.6756576383,0.0,1.0
2013-07-26,52.82,52.97,52.49,52.74,15000,20.5514680616309,20.6098308069782,20.4230700218669,20.5203412641124,38551.990428324,0.0,1.0
2013-07-29,52.53,53.03,52.17,53.0,12000,20.4386334206261,20.6331759051172,20.2985628317926,20.6215033560477,30841.5923426592,0.0,1.0
2013-07-30,52.5,53.06,52.14,52.77,8300,20.4269608715567,20.6448484541866,20.2868902827231,20.5320138131818,21332.1013703392,0.0,1.0
2013-07-31,52.28,53.115,52.18,52.62,24000,20.3413621783806,20.6662481274806,20.3024536814824,20.4736510678345,61683.1846853183,0.0,1.0
2013-08-01,53.36,53.46,52.44,52.44,14500,20.7615739448812,20.8004824417794,20.4036157734178,20.4036157734178,37266.9240807132,0.0,1.0
2013-08-02,52.86,53.21,52.75,53.21,5800,20.5670314603902,20.7032111995339,20.5242321138022,20.7032111995339,14906.7696322852,0.0,1.0
2013-08-05,53.25,53.32,52.605,52.96,20200,20.7187745982932,20.7460105461219,20.4678147932998,20.6059399572884,51916.6804434762,0.0,1.0
2013-08-06,53.01,53.39,52.78,53.22,12500,20.6253942057375,20.7732464939507,20.5359046628716,20.7071020492237,32126.6586902699,0.0,1.0
2013-08-07,53.25,53.3702,52.7,52.94,19200,20.7187745982932,20.7655426115648,20.5047778653531,20.5981582579088,49346.5477482546,0.0,1.0
2013-08-08,53.37,53.49,53.04,53.49,7200,20.765464794571,20.8121549908489,20.637066754807,20.8121549908489,18504.9554055955,0.0,1.0
2013-08-09,52.73,53.4,52.44,53.4,21300,20.5164504144225,20.7771373436405,20.4036157734178,20.7771373436405,54743.8264082201,0.0,1.0
2013-08-12,53.21,53.38,52.38,52.74,28500,20.7032111995339,20.7693556442609,20.3802706752788,20.5203412641124,73248.7818138155,0.0,1.0
2013-08-13,53.3,53.45,52.85,53.0,7200,20.7382288467423,20.7965915920896,20.5631406107004,20.6215033560477,18504.9554055955,0.0,1.0
2013-08-14,53.12,53.4,52.94,53.39,10400,20.6681935523255,20.7771373436405,20.5981582579088,20.7732464939507,26729.3800303046,0.0,1.0
2013-08-15,52.96,53.28,52.4,52.89,40400,20.6059399572884,20.7304471473627,20.3880523746585,20.5787040094597,103833.360886952,0.0,1.0
2013-08-16,53.36,53.73,52.64,52.64,23400,20.7615739448812,20.9055353834046,20.4814327672142,20.4814327672142,60141.1050681854,0.0,1.0
2013-08-19,52.75,53.66,52.52,53.4,25100,20.5242321138022,20.8782994355758,20.4347425709363,20.7771373436405,64510.330650062,0.0,1.0
2013-08-20,53.3,53.48,52.64,52.67,10800,20.7382288467423,20.8082641411591,20.4814327672142,20.4931053162836,27757.4331083932,0.0,1.0
2013-08-21,52.83,53.49,52.59,53.22,20000,20.5553589113207,20.8121549908489,20.4619785187651,20.7071020492237,51402.653904432,0.0,1.0
2013-08-22,53.46,53.48,52.94,52.94,2700,20.8004824417794,20.8082641411591,20.5981582579088,20.5981582579088,6939.35827709831,0.0,1.0
2013-08-23,53.27,53.55,52.7,53.43,22200,20.7265562976728,20.8355000889878,20.5047778653531,20.78880989271,57056.9458339195,0.0,1.0
2013-08-26,52.79,53.59,52.7,53.32,10300,20.5397955125615,20.8510634877471,20.5047778653531,20.7460105461219,26472.3667607824,0.0,1.0
2013-08-27,50.74,52.28,50.5,52.28,21700,19.7421713261483,20.3413621783806,19.6487909335926,20.3413621783806,55771.8794863086,0.0,1.0
2013-08-28,51.55,51.61,50.6901,50.97,27300,20.0573301510237,20.0806752491627,19.7227559861961,19.8316608690142,70164.6225795497,0.0,1.0
2013-08-29,51.98,52.28,50.2601,51.68,16900,20.224636687686,20.3413621783806,19.5554494495338,20.1079111969914,43435.242549245,0.0,1.0
2013-08-30,51.08,52.702,50.974,51.78,22700,19.8744602156022,20.505556035291,19.8332172088901,20.1468196938896,58342.0121815302,0.0,1.0
2013-09-03,51.88,52.47,50.3301,51.75,24100,20.1857281907878,20.4152883224872,19.5826853973626,20.1351471448202,61940.1979548405,0.0,1.0
2013-09-04,52.04,52.24,51.63,51.88,11600,20.2479817858249,20.3257987796214,20.0884569485423,20.1857281907878,29813.5392645706,0.0,1.0
2013-09-05,52.22,52.78,51.74,52.5,30700,20.3180170802417,20.5359046628716,20.1312562951303,20.4269608715567,78903.073743303,0.0,1.0
2013-09-06,51.88,52.42,50.79,52.42,20300,20.1857281907878,20.3958340740381,19.7616255745974,20.3958340740381,52173.6937129984,0.0,1.0
2013-09-09,52.29,52.44,51.4,51.91,20400,20.3452530280705,20.4036157734178,19.9989674056764,20.1974007398573,52430.7069825204,0.0,1.0
2013-09-10,52.87,52.95,51.6201,52.7,26900,20.57092231008,20.6020491075986,20.0846050073494,20.5047778653531,69136.569501461,0.0,1.0
2013-09-11,52.35,53.11,52.25,52.62,23700,20.3685981262094,20.6643027026357,20.3296896293112,20.4736510678345,60912.1448767517,0.0,1.0
2013-09-12,52.01,53.2199,51.785,52.5,11000,20.2363092367555,20.7070631407268,20.1487651187345,20.4269608715567,28271.4596474375,0.0,1.0
2013-09-13,52.68,52.74,51.65,52.23,10700,20.4969961659734,20.5203412641124,20.096238647922,20.3219079299315,27500.4198388711,0.0,1.0
2013-09-16,53.07,53.22,52.41,53.08,14600,20.6487393038764,20.7071020492237,20.3919432243483,20.6526301535663,37523.9373502353,0.0,1.0
2013-09-17,53.96,53.99,52.5,52.76,11900,20.9950249262704,21.0066974753399,20.4269608715567,20.528122963492,30584.579073137,0.0,1.0
2013-09-18,53.93,54.65,53.2,53.79,22500,20.983352377201,21.263493554868,20.6993203498441,20.9288804815435,57827.9856424858,0.0,1.0
2013-09-19,54.21,54.34,53.31,53.82,62300,21.092296168516,21.1428772144836,20.7421196964321,20.940553030613,160119.266912305,0.0,1.0
2013-09-20,54.46,54.553,54.21,54.21,20300,21.1895674107615,21.2257523128768,21.092296168516,21.092296168516,52173.6937129983,0.0,1.0
2013-09-23,55.05,55.55,54.06,54.46,22200,21.4191275424609,21.6136700269519,21.0339334231686,21.1895674107615,57056.9458339193,0.0,1.0
2013-09-24,54.99,55.1,54.78,55.1,17200,21.3957824443219,21.43858179091,21.3140746008357,21.43858179091,44206.2823578115,0.0,1.0
2013-09-25,54.54,56.19,54.39,55.0,11700,21.22069420828,21.8626844071004,21.1623314629327,21.3996732940118,30070.5525340927,0.0,1.0
2013-09-26,54.31,54.98,53.86,54.38,22900,21.2518210057986,21.5139959289046,21.0757333708767,21.2792124156753,58521.9967578616,0.31,1.0
2013-09-27,54.03,54.63,53.64,53.9,10100,21.1422553662916,21.3770388795208,20.9896460826926,21.091385605092,25811.0116704979,0.0,1.0
2013-09-30,54.07,54.07,53.272,53.57,19500,21.1579076005069,21.1579076005069,20.845645527912,20.9622546728159,49833.1413440306,0.0,1.0
2013-10-01,54.32,54.88,53.75,53.75,26500,21.2557340643524,21.4748653433663,21.0326897267846,21.0326897267846,67721.9613136827,0.0,1.0
2013-10-02,53.64,54.37,53.1201,54.1,20000,20.9896460826926,21.2752993571215,20.7862061684795,21.1696467761684,51110.9141990058,0.0,1.0
2013-10-03,52.85,53.26,52.35,53.26,14600,20.6805144569408,20.8409498576474,20.4848615292498,20.8409498576474,37310.9673652742,0.0,1.0
2013-10-04,53.11,53.12,52.415,52.77,11900,20.7822539793401,20.786167037894,20.5102964098496,20.6492099885102,30410.9939484085,0.0,1.0
2013-10-07,53.07,53.55,52.34,52.34,19000,20.7666017451249,20.9544285557082,20.480948470696,20.480948470696,48555.3684890554,0.0,1.0
2013-10-08,52.36,53.3,52.27,52.82,25500,20.4887745878036,20.8566020918627,20.4535570608192,20.6687752812793,65166.4156037324,0.0,1.0
2013-10-09,52.26,53.1099,52.16,52.67,15800,20.4496440022654,20.7822148487546,20.4105134167272,20.610079402972,40377.6222172146,0.0,1.0
2013-10-10,52.75,52.86,52.01,52.86,27800,20.6413838714026,20.6844275154946,20.3518175384199,20.6844275154946,71044.170736618,0.0,1.0
2013-10-11,54.1,54.34,52.5,52.51,47300,21.1696467761684,21.2635601814601,20.5435574075571,20.5474704661109,120877.312080648,0.0,1.0
2013-10-14,54.3,54.35,54.0,54.04,12500,21.2479079472448,21.2674732400139,21.1305161906302,21.1461684248454,31944.3213743785,0.0,1.0
2013-10-15,53.8,54.285,53.64,54.22,22700,21.0522550195537,21.242038359414,20.9896460826926,21.2166034788142,58010.8876158717,0.0,1.0
2013-10-16,54.0,54.749,53.78,54.1,51500,21.1305161906302,21.4236042763113,21.0444289024461,21.1696467761684,131610.60406244,0.0,1.0
2013-10-17,54.31,54.31,54.17,54.17,10000,21.2518210057986,21.2518210057986,21.1970381860451,21.1970381860451,25555.4570995029,0.0,1.0
2013-10-18,55.66,55.66,54.45,54.95,21100,21.7800839105643,21.7800839105643,21.3066038255521,21.5022567532431,53922.0144799512,0.0,1.0
2013-10-21,55.91,57.15,55.5,55.55,14100,21.8779103744099,22.3631296350836,21.7174749737032,21.7370402664723,36033.194510299,0.0,1.0
2013-10-22,55.89,56.45,55.86,56.33,13100,21.8700842573022,22.0892155363162,21.8583450816407,22.0422588336703,33477.6488003488,0.0,1.0
2013-10-23,56.37,56.499,55.8,55.8,32800,22.0579110678856,22.1083895232299,21.8348667303178,21.8348667303178,83821.8992863694,0.0,1.0
2013-10-24,56.35,56.5,56.0101,56.5,13000,22.050084950778,22.1087808290853,21.9170800905336,22.1087808290853,33222.0942293537,0.0,1.0
2013-10-25,56.38,56.42,56.01,56.42,6500,22.0618241264394,22.0774763606547,21.9170409599481,22.0774763606547,16611.0471146769,0.0,1.0
2013-10-28,56.24,56.3,56.1,56.3,11600,22.0070413066859,22.0305196580088,21.9522584869324,22.0305196580088,29644.3302354234,0.0,1.0
2013-10-29,56.25,56.36,55.33,56.36,14100,22.0109543652397,22.0539980093318,21.6509529782883,22.0539980093318,36033.1945102991,0.0,1.0
2013-10-30,55.93,56.31,55.45,56.31,20300,21.8857364915175,22.0344327165627,21.6979096809341,22.0344327165627,51877.5779119908,0.0,1.0
2013-10-31,55.57,55.85,55.2,55.85,15500,21.74486638358,21.8544320230869,21.6000832170886,21.8544320230869,39610.9585042294,0.0,1.0
2013-11-01,54.62,55.46,54.3,55.46,25900,21.373125820967,21.7018227394879,21.2479079472448,21.7018227394879,66188.6338877125,0.0,1.0
2013-11-04,55.23,55.67,54.9,55.04,32700,21.6118223927501,21.7839969691182,21.482691460474,21.5374742802275,83566.3447153743,0.0,1.0
2013-11-05,54.98,55.3,54.75,55.18,3800,21.5139959289046,21.6392138026268,21.4239955821667,21.592257099981,9711.07369781107,0.0,1.0
2013-11-06,55.0,55.39,52.63,55.39,6500,21.5218220460122,21.6744313296112,20.5944271687568,21.6744313296112,16611.0471146769,0.0,1.0
2013-11-07,54.6,55.37,54.01,55.37,18100,21.3652997038594,21.6666052125035,21.134429249184,21.6666052125035,46255.3773501002,0.0,1.0
2013-11-08,55.89,56.47,54.3,54.5,40900,21.8700842573022,22.0970416534238,21.2479079472448,21.3261691183212,104521.819536967,0.0,1.0
2013-11-11,55.78,56.16,55.64,55.64,57900,21.8270406132102,21.9757368382554,21.7722577934567,21.7722577934567,147966.096606122,0.0,1.0
2013-11-12,55.53,56.1404,54.38,55.58,4700,21.7292141493647,21.9680672434899,21.2792124156753,21.7487794421338,12011.0648367663,0.0,1.0
2013-11-13,55.87,56.07,54.51,55.37,3600,21.8622581401946,21.940519311271,21.330082176875,21.6666052125035,9199.96455582102,0.0,1.0
2013-11-14,55.64,55.77,55.47,55.67,1900,21.7722577934567,21.8231275546564,21.7057357980418,21.7839969691182,4855.53684890555,0.0,1.0
2013-11-15,55.65,56.0,55.37,55.56,6900,21.7761708520105,21.9131279013942,21.6666052125035,21.7409533250261,17633.265398657,0.0,1.0
2013-11-18,56.47,56.5,55.8,55.93,17700,22.0970416534238,22.1087808290853,21.8348667303178,21.8857364915175,45233.1590661201,0.0,1.0
2013-11-19,56.36,56.92,56.25,56.32,6900,22.0539980093318,22.2731292883457,22.0109543652397,22.0383457751165,17633.265398657,0.0,1.0
2013-11-20,55.95,56.76,55.17,56.5,6200,21.8935626086251,22.2105203514846,21.5883440414271,22.1087808290853,15844.3834016918,0.0,1.0
2013-11-21,56.2,56.5,55.85,56.18,53300,21.9913890724706,22.1087808290853,21.8544320230869,21.983562955363,136210.586340351,0.0,1.0
2013-11-22,56.22,56.5,55.6,56.23,24200,21.9992151895783,22.1087808290853,21.7566055592414,22.0031282481321,61844.2061807969,0.0,1.0
2013-11-25,56.1,56.49,55.82,56.49,23300,21.9522584869324,22.1048677705314,21.8426928474255,22.1048677705314,59544.2150418418,0.0,1.0
2013-11-26,56.13,56.4599,55.74,56.34,19200,21.9639976625939,22.0930894642844,21.8113883789949,22.0461718922241,49066.4776310455,0.0,1.0
2013-11-27,56.22,56.39,55.9,56.05,20300,21.9992151895783,22.0657371849932,21.873997315856,21.9326931941633,51877.5779119908,0.0,1.0
2013-11-29,55.73,56.74,55.31,56.74,11700,21.8074753204411,22.2026942343769,21.6431268611806,22.2026942343769,29899.8848064183,0.0,1.0
2013-12-02,54.75,55.55,54.37,55.55,57000,21.4239955821667,21.7370402664723,21.2752993571215,21.7370402664723,145666.105467166,0.0,1.0
2013-12-03,54.84,54.87,53.19,54.41,121200,21.4592131091511,21.4709522848125,20.8135584477707,21.2909515913368,309732.140045975,0.0,1.0
2013-12-04,54.84,55.19,54.25,54.36,10800,21.4592131091511,21.5961701585348,21.2283426544757,21.2713862985677,27599.8936674631,0.0,1.0
2013-12-05,55.41,55.55,54.23,54.83,5300,21.6822574467188,21.7370402664723,21.220516537368,21.4553000505972,13544.3922627365,0.0,1.0
2013-12-06,56.3,56.72,55.61,55.98,9000,22.0305196580088,22.1948681172693,21.7605186177952,21.9053017842866,22999.9113895526,0.0,1.0
2013-12-09,55.63,56.55,55.12,56.02,39700,21.7683447349029,22.1283461218544,21.568778748658,21.9209540185019,101455.164685026,0.0,1.0
2013-12-10,54.9,55.82,54.8,55.78,36200,21.482691460474,21.8426928474255,21.4435608749358,21.8270406132102,92510.7547002004,0.0,1.0
2013-12-11,54.51,55.2,54.47,55.13,19500,21.330082176875,21.6000832170886,21.3144299426597,21.5726918072119,49833.1413440306,0.0,1.0
2013-12-12,54.75,55.16,54.42,54.42,13100,21.4239955821667,21.5844309828733,21.2948646498906,21.2948646498906,33477.6488003488,0.0,1.0
2013-12-13,54.6,55.27,53.97,55.01,24000,21.3652997038594,21.6274746269653,21.1187770149687,21.525735104566,61333.0970388069,0.0,1.0
2013-12-16,55.57,56.05,54.82,54.99,40300,21.74486638358,21.9326931941633,21.4513869920434,21.5179089874584,102988.492110996,0.0,1.0
2013-12-17,55.13,55.4,52.49,55.4,9800,21.5726918072119,21.678344388165,20.5396443490033,21.678344388165,25044.3479575128,0.0,1.0
2013-12-18,55.34,56.3,54.28,55.19,56800,21.6548660368421,22.0305196580088,21.2400818301371,21.5961701585348,145154.996325176,0.0,1.0
2013-12-19,54.82,55.379,54.04,54.04,21100,21.4513869920434,21.670126965202,21.1461684248454,21.1461684248454,53922.0144799511,0.0,1.0
2013-12-20,56.53,56.86,54.92,55.06,53000,22.1205200047467,22.2496509370228,21.4905175775816,21.5453003973351,135443.922627365,0.0,1.0
2013-12-23,57.43,57.54,55.74,56.55,28300,22.4726952745906,22.5157389186826,21.8113883789949,22.1283461218544,72321.943591593,0.0,1.0
2013-12-24,57.2,58.02,57.005,57.97,4000,22.3826949278527,22.703565729266,22.3063902860532,22.6840004364969,10222.1828398011,0.0,1.0
2013-12-26,57.34,57.62,56.92,57.3,10100,22.4374777476062,22.5470433871131,22.2731292883457,22.4218255133909,25811.0116704979,0.0,1.0
2013-12-27,57.07,57.43,56.77,57.21,9000,22.4531299818214,22.5947652857194,22.3351005619065,22.5082103777818,22875.6525444714,0.31,1.0
2013-12-30,56.13,56.88,55.77,56.88,9400,22.0833044660879,22.3783780158753,21.94166916219,22.3783780158753,23892.3482131146,0.0,1.0
2013-12-31,56.06,56.63,55.62,56.11,10500,22.0557642681078,22.2800201659462,21.8826544522325,22.0754358380936,26688.2613018832,0.0,1.0
2014-01-02,55.05,55.59,54.6,55.59,26800,21.6583985543941,21.870851510241,21.4813544245217,21.870851510241,68118.6097990925,0.0,1.0
2014-01-03,55.53,55.83,54.03,55.13,16200,21.847245626258,21.965275046173,21.2570985266832,21.6898730663714,41176.1745800485,0.0,1.0
2014-01-06,55.2,55.7799,55.01,55.46,16900,21.7174132643516,21.9455641330472,21.6426612984054,21.8197054282779,42955.3920001739,0.0,1.0
2014-01-07,55.7,56.75,54.87,55.53,15800,21.9141289642098,22.3272319339122,21.5875809024451,21.847245626258,40159.4789114053,0.0,1.0
2014-01-08,55.11,56.26,54.61,55.46,9100,21.6820044383771,22.1344505480511,21.4852887385188,21.8197054282779,23129.8264616321,0.0,1.0
2014-01-09,55.2,56.74,54.0,55.21,15300,21.7174132643516,22.323297619915,21.2452955846917,21.7213475783487,38888.6093256013,0.0,1.0
2014-01-10,54.54,55.75,54.12,55.52,26200,21.4577485405387,21.9338005341957,21.2925073526577,21.8433113122609,66593.5662961276,0.0,1.0
2014-01-13,54.19,54.5,53.4,54.5,14700,21.3200475506379,21.44201128455,21.0092367448618,21.44201128455,37363.5658226365,0.0,1.0
2014-01-14,54.06,55.36,53.94,54.21,11200,21.2689014686747,21.7803622883062,21.2216897007088,21.3279161786322,28467.4787220089,0.0,1.0
2014-01-15,54.78,55.18,53.75,54.5,11800,21.5521720764706,21.7095446363572,21.1469377347626,21.44201128455,29992.5222249736,0.0,1.0
2014-01-16,55.01,55.59,54.71,54.93,29700,21.6426612984054,21.870851510241,21.5246318784905,21.6111867864281,75489.6533967556,0.0,1.0
2014-01-17,55.67,55.73,54.72,55.18,30600,21.9023260222183,21.9259319062013,21.5285661924876,21.7095446363572,77777.2186512027,0.0,1.0
2014-01-21,57.26,57.27,55.81,56.0,18400,22.5278819477676,22.5318162617648,21.9574064181786,22.0321583841248,46768.0007575859,0.0,1.0
2014-01-22,56.8,57.18,56.8,57.18,8100,22.346903503898,22.4964074357903,22.346903503898,22.4964074357903,20588.0872900242,0.0,1.0
2014-01-23,55.76,56.32,55.56,56.32,15600,21.9377348481928,22.1580564320341,21.8590485682495,22.1580564320341,39651.1310770837,0.0,1.0
2014-01-24,54.77,55.67,54.5,55.67,10700,21.5482377624735,21.9023260222183,21.44201128455,21.9023260222183,27196.6091362048,0.0,1.0
2014-01-27,54.5,54.97,54.13,54.85,15500,21.44201128455,21.6269240424168,21.2964416666549,21.5797122744508,39396.9571599229,0.0,1.0
2014-01-28,54.42,54.5689,53.921,54.07,21200,21.4105367725727,21.4691187079905,21.2142145041141,21.2728357826719,53884.8704380881,0.0,1.0
2014-01-29,53.7,54.78,53.52,54.38,17300,21.1272661647768,21.5521720764706,21.0564485128278,21.394799516584,43972.0876688172,0.0,1.0
2014-01-30,55.32,56.4,53.52,54.04,28900,21.7646250323176,22.1895309440114,21.0564485128278,21.2610328406804,73456.262059469,0.0,1.0
2014-01-31,54.03,55.19,53.92,54.39,31100,21.2570985266832,21.7134789503544,21.2138210727144,21.3987338305812,79048.0882370068,0.0,1.0
2014-02-03,51.82,54.27,51.46,54.27,33600,20.3876151333098,21.3515220626152,20.2459798294118,21.3515220626152,85402.4361660262,0.0,1.0
2014-02-04,52.41,53.68,51.9,52.16,50200,20.6197396591425,21.1193975367825,20.4190896452871,20.5213818092134,127595.306414718,0.0,1.0
2014-02-05,51.94,53.9,51.3,52.05,19800,20.4348269012757,21.2059524447201,20.1830308054572,20.4781043552445,50326.4355978371,0.0,1.0
2014-02-06,52.0,52.48,51.25,52.25,36900,20.4584327852587,20.6472798571226,20.1633592354713,20.5567906351879,93790.1754323327,0.0,1.0
2014-02-07,51.89,52.0,51.15,51.42,46200,20.4151553312899,20.4584327852587,20.1240160954997,20.2302425734231,117428.349728286,0.0,1.0
2014-02-10,51.42,51.97,50.62,51.97,24100,20.2302425734231,20.4466298432672,19.9154974536499,20.4466298432672,61255.9140357512,0.0,1.0
2014-02-11,52.7,52.76,51.3165,51.42,41000,20.7338347650603,20.7574406490433,20.1895224235525,20.2302425734231,104211.306035925,0.0,1.0
2014-02-12,52.85,53.6,52.43,52.53,35700,20.7928494750178,21.0879230248051,20.6276082871368,20.6669514271085,90740.0884264029,0.0,1.0
2014-02-13,53.4,53.4,52.06,52.77,11100,21.0092367448618,21.0092367448618,20.4820386692417,20.7613749630404,28213.3048048481,0.0,1.0
2014-02-14,53.77,53.88,52.89,53.39,11000,21.154806362757,21.1980838167258,20.8085867310064,21.0053024308647,27959.1308876872,0.0,1.0
2014-02-18,54.19,54.44,53.5,54.0,23800,21.3200475506379,21.418405400567,21.0485798848335,21.2452955846917,60493.3922842687,0.0,1.0
2014-02-19,52.92,54.0,52.8,53.8,21700,20.8203896729979,21.2452955846917,20.7731779050319,21.1666093047484,55155.7400238921,0.0,1.0
2014-02-20,53.24,53.35,52.14,52.87,62000,20.9462877209072,20.989565174876,20.513513181219,20.8007181030121,157587.828639692,0.0,1.0
2014-02-21,53.93,54.07,53.4,53.45,17400,21.2177553867116,21.2728357826719,21.0092367448618,21.0289083148477,44226.2615859779,0.0,1.0
2014-02-24,53.83,54.95,53.59,53.75,31400,21.1784122467399,21.6190554144224,21.083988710808,21.1469377347626,79810.6099884891,0.0,1.0
2014-02-25,53.68,54.49,53.15,53.97,8800,21.1193975367825,21.4380769705528,20.9108788949327,21.2334926427003,22367.3047101497,0.0,1.0
2014-02-26,53.96,54.1899,53.58,53.86,9700,21.2295583287031,21.3200082074979,21.0800543968108,21.1902151887314,24654.8699645969,0.0,1.0
2014-02-27,54.45,54.9,53.49,53.92,14800,21.4223397145642,21.5993838444366,21.0446455708363,21.2138210727144,37617.7397397973,0.0,1.0
2014-02-28,55.03,55.42,53.8,54.5,25500,21.6505299263998,21.8039681722892,21.1666093047484,21.44201128455,64814.3488760021,0.0,1.0
2014-03-03,54.33,55.4,54.0361,54.64,15500,21.3751279465982,21.7960995442949,21.2594984582215,21.4970916805103,39396.9571599229,0.0,1.0
2014-03-04,56.16,56.82,55.19,55.19,43800,22.0951074080794,22.3547721318923,21.7134789503544,21.7134789503544,111328.175716427,0.0,1.0
2014-03-05,55.8,56.25,55.3,55.9,39200,21.9534721041815,22.1305162340539,21.7567564043232,21.9928152441531,99636.1755270307,0.0,1.0
2014-03-06,56.28,56.4,55.69,55.72,11500,22.1423191760454,22.1895309440114,21.9101946502127,21.9219975922042,29230.0004734912,0.0,1.0
2014-03-07,56.75,56.99,56.13,56.63,16500,22.3272319339122,22.4216554698441,22.0833044660879,22.2800201659462,41938.6963315308,0.0,1.0
2014-03-10,56.36,57.05,54.58,56.33,16700,22.1737936880227,22.4452613538271,21.4734857965273,22.1619907460312,42447.0441658525,0.0,1.0
2014-03-11,56.45,56.87,55.87,56.12,9600,22.2092025139972,22.3744437018781,21.9810123021616,22.0793701520908,24400.6960474361,0.0,1.0
2014-03-12,56.76,56.76,55.1945,56.3,16100,22.3311662479093,22.3311662479093,21.7152493916531,22.1501878040397,40922.0006628877,0.0,1.0
2014-03-13,56.46,57.5,55.92,57.5,19600,22.2131368279944,22.6223054836995,22.0006838721475,22.6223054836995,49818.0877635153,0.0,1.0
2014-03-14,56.65,56.83,56.0,56.4,12600,22.2878887939405,22.3587064458895,22.0321583841248,22.1895309440114,32025.9135622599,0.0,1.0
2014-03-17,56.5,57.47,56.15,57.19,15600,22.228874083983,22.6105025417081,22.0911730940823,22.5003417497874,39651.1310770838,0.0,1.0
2014-03-18,57.02,57.19,56.24,56.64,11400,22.4334584118356,22.5003417497874,22.1265819200567,22.2839544799433,28975.8265563304,0.0,1.0
2014-03-19,56.8,56.94,56.0,56.86,18100,22.346903503898,22.4019838998583,22.0321583841248,22.370509387881,46005.4790061035,0.0,1.0
2014-03-20,57.53,58.29,56.845,56.89,31400,22.634108425691,22.9331162894756,22.3646079168852,22.3823123298725,79810.6099884891,0.0,1.0
2014-03-21,57.81,58.0483,57.53,57.8,78300,22.7442692176117,22.8380239201641,22.634108425691,22.7403349036145,199018.177136901,0.0,1.0
2014-03-24,57.28,57.6,56.75,56.78,12200,22.5357505757619,22.6616486236712,22.3272319339122,22.3390348759037,31009.2178936168,0.0,1.0
2014-03-25,57.95,58.0,57.24,57.24,20600,22.799349613572,22.8190211835578,22.5200133197733,22.5200133197733,52359.8269351233,0.0,1.0
2014-03-26,56.97,58.25,56.65,58.25,19200,22.4137868418498,22.9173790334869,22.2878887939405,22.9173790334869,48801.3920948722,0.0,1.0
2014-03-27,56.02,57.02,55.52,56.88,14500,22.1619907460312,22.5575992920154,21.9641864730392,22.5022140955776,36652.3932488089,0.31,1.0
2014-03-28,55.54,56.85,54.84,55.93,12300,21.9720986439588,22.4903458391981,21.69517266177,22.1263859768927,31091.3404800241,0.0,1.0
2014-03-31,56.63,57.02,52.5063,54.74,31200,22.4033119590816,22.5575992920154,20.7719409980068,21.6556118071715,78865.8392664024,0.0,1.0
2014-04-01,57.43,57.43,56.21,56.75,16700,22.7197987958689,22.7197987958689,22.2371563697682,22.4507849845996,42213.4460175936,0.0,1.0
2014-04-02,57.2,57.5,56.23,57.5,20800,22.6288088302925,22.7474913940877,22.2450685406879,22.7474913940877,52577.2261776017,0.0,1.0
2014-04-03,57.84,57.92,57.0,57.01,49400,22.8819982997224,22.9136469834011,22.5496871210957,22.5536432065555,124870.912171804,0.0,1.0
2014-04-04,57.06,58.2484,56.52,58.22,61700,22.5734236338547,23.0435648299023,22.3597950190233,23.0323295471963,155962.252651828,0.0,1.0
2014-04-07,57.5,57.68,56.66,57.14,27400,22.7474913940877,22.8187009323649,22.4151802154611,22.6050723175335,69260.3844839563,0.0,1.0
2014-04-08,57.77,58.21,57.5,58.1875,35200,22.8543057015035,23.0283734617365,22.7474913940877,23.0194722694518,88976.8443005566,0.0,1.0
2014-04-09,58.01,58.12,57.4,58.08,19100,22.9492517525397,22.9927686925979,22.7079305394893,22.9769443507585,48280.0490380861,0.0,1.0
2014-04-10,57.33,58.02,56.4,58.02,36800,22.6802379412704,22.9532078379995,22.3123219935052,22.9532078379995,93021.2463142186,0.0,1.0
2014-04-11,56.76,57.6,56.5001,56.83,30100,22.4547410700595,22.7870522486862,22.3519224089582,22.4824336682784,76085.3128820101,0.0,1.0
2014-04-14,57.49,57.966,56.42,57.55,20300,22.7435353086279,22.9318449765164,22.3202341644249,22.767271821387,51313.3505483325,0.0,1.0
2014-04-15,57.32,57.89,56.58,57.7,31000,22.6762818558106,22.9017787270216,22.3835315317823,22.8266131032846,78360.2890146949,0.0,1.0
2014-04-16,57.81,58.13,57.22,57.71,14100,22.8701300433428,22.9967247780578,22.6367210012122,22.8305691887444,35641.2927453935,0.0,1.0
2014-04-17,58.18,58.24,57.1701,57.85,14200,23.016505205357,23.040241718116,22.6169801347676,22.8859543851822,35894.0678712473,0.0,1.0
2014-04-21,59.38,59.6014,57.7601,58.37,37900,23.4912354605379,23.5788231926188,22.8503891768982,23.0916708290939,95801.7726986109,0.0,1.0
2014-04-22,60.37,60.78,59.3919,59.3919,13400,23.8828879210622,24.0450874249157,23.4959432022351,23.4959432022351,33871.8668644165,0.0,1.0
2014-04-23,60.28,61.98,60.0,60.3,23600,23.8472831519236,24.5198176800967,23.7365127590481,23.8551953228433,59654.9297015097,0.0,1.0
2014-04-24,59.43,60.9499,59.0,60.78,49300,23.5110158878371,24.1123013168784,23.340904213064,24.0450874249157,124618.13704595,0.0,1.0
2014-04-25,59.2,59.6,59.01,59.38,39400,23.4200259222608,23.5782693406544,23.3448602985238,23.4912354605379,99593.3995864185,0.0,1.0
2014-04-28,59.29,60.19,59.01,59.56,31100,23.4556306913993,23.8116783827851,23.3448602985238,23.5624449988151,78613.0641405489,0.0,1.0
2014-04-29,58.99,59.4228,58.83,59.42,20900,23.3369481276041,23.508167506306,23.2736507602466,23.5070598023773,52830.0013034556,0.0,1.0
2014-04-30,58.21,58.7,57.9,58.22,32300,23.0283734617365,23.2222216492687,22.9057348124814,23.0323295471963,81646.3656507949,0.0,1.0
2014-05-01,58.38,58.66,57.35,57.93,35300,23.0956269145538,23.2063973074293,22.6881501121901,22.9176030688609,89229.6194264105,0.0,1.0
2014-05-02,58.69,59.39,58.15,58.65,20600,23.2182655638089,23.4951915459978,23.0046369489774,23.2024412219695,52071.6759258939,0.0,1.0
2014-05-05,58.48,59.25,58.115,58.62,20700,23.1351877691522,23.43980634956,22.990790649868,23.19057296559,52324.4510517479,0.0,1.0
2014-05-06,58.0,59.0,57.8,58.22,23000,22.9452956670798,23.340904213064,22.866173957883,23.0323295471963,58138.2789463865,0.0,1.0
2014-05-07,58.69,58.75,57.53,58.26,18500,23.2182655638089,23.2420020765679,22.7593596504673,23.0481538890357,46763.398282963,0.0,1.0
2014-05-08,57.97,58.99,57.81,58.5,17100,22.9334274107003,23.3369481276041,22.8701300433428,23.1430999400719,43224.5465210091,0.0,1.0
2014-05-09,58.99,59.0,57.68,57.68,21400,23.3369481276041,23.340904213064,22.8187009323649,22.8187009323649,54093.8769327249,0.0,1.0
2014-05-12,59.95,60.0,59.06,59.06,27300,23.7167323317489,23.7365127590481,23.364640725823,23.364640725823,69007.6093581022,0.0,1.0
2014-05-13,58.9,59.93,58.79,59.72,36600,23.3013433584655,23.7088201608292,23.2578264184073,23.6257423661725,92515.6960625108,0.0,1.0
2014-05-14,57.5,58.59,57.11,58.23,27400,22.7474913940877,23.1787047092105,22.5932040611539,23.0362856326562,69260.3844839563,0.0,1.0
2014-05-15,57.02,57.4,56.19,57.09,20700,22.5575992920154,22.7079305394893,22.2292441988485,22.5852918902343,52324.4510517478,0.0,1.0
2014-05-16,57.04,57.04,56.34,57.0,16400,22.565511462935,22.565511462935,22.2885854807462,22.5496871210957,41455.1206400322,0.0,1.0
2014-05-19,58.2,58.5,56.65,56.65,9000,23.0244173762766,23.1430999400719,22.4112241300012,22.4112241300012,22749.7613268469,0.0,1.0
2014-05-20,57.0,57.84,56.71,57.84,32900,22.5496871210957,22.8819982997224,22.4349606427603,22.8819982997224,83163.016405918,0.0,1.0
2014-05-21,57.16,57.499,56.875,56.875,17500,22.6129844884531,22.7470957855418,22.5002360528477,22.5002360528477,44235.6470244246,0.0,1.0
2014-05-22,58.0,58.2,57.5,57.6,27300,22.9452956670798,23.0244173762766,22.7474913940877,22.7870522486862,69007.6093581023,0.0,1.0
2014-05-23,58.61,58.61,57.24,57.93,18600,23.1866168801301,23.1866168801301,22.6446331721319,22.9176030688609,47016.173408817,0.0,1.0
2014-05-27,59.44,60.4,58.64,58.9,24500,23.514971973297,23.8947561774417,23.1984851365097,23.3013433584655,61929.9058341942,0.0,1.0
2014-05-28,58.68,59.321,58.18,58.37,14900,23.214309478349,23.4678945563249,23.016505205357,23.0916708290939,37663.4937522243,0.0,1.0
2014-05-29,59.2,59.8,57.317,59.07,28600,23.4200259222608,23.6573910498513,22.6750950301727,23.3685968112828,72293.6859942023,0.0,1.0
2014-05-30,59.41,60.0,59.06,59.42,22300,23.5031037169174,23.7365127590481,23.364640725823,23.5070598023773,56368.8530654096,0.0,1.0
2014-06-02,59.66,60.21,58.18,59.45,53100,23.6020058534135,23.8195905537048,23.016505205357,23.5189280587568,134223.591828397,0.0,1.0
2014-06-03,59.33,59.8,59.19,59.28,33700,23.4714550332387,23.6573910498513,23.4160698368009,23.4516746059395,85185.217412749,0.0,1.0
2014-06-04,58.89,59.28,58.42,58.82,18600,23.2973872730057,23.4516746059395,23.1114512563932,23.2696946747868,47016.1734088169,0.0,1.0
2014-06-05,60.89,61.04,58.416,58.416,33000,24.088604364974,24.1479456468716,23.1098688222092,23.1098688222092,83415.7915317718,0.0,1.0
2014-06-06,60.99,61.34,60.478,61.34,33400,24.1281652195724,24.2666282106668,23.9256136440285,24.2666282106668,84426.8920351873,0.0,1.0
2014-06-09,61.77,61.84,60.415,60.415,17600,24.43673988544,24.4644324836589,23.9006903056315,23.9006903056315,44488.4221502784,0.0,1.0
2014-06-10,61.59,61.75,60.85,61.75,9100,24.3655303471629,24.4288277145203,24.0727800231346,24.4288277145203,23002.5364527007,0.0,1.0
2014-06-11,60.71,61.32,60.17,60.17,18300,24.0173948266968,24.2587160397471,23.8037662118654,23.8037662118654,46257.8480312554,0.0,1.0
2014-06-12,60.7,61.22,60.48,60.63,18300,24.013438741237,24.2191551851487,23.9264048611205,23.9857461430181,46257.8480312553,0.0,1.0
2014-06-13,60.81,61.1,60.5,61.04,11000,24.0569556812952,24.1716821596306,23.9343170320402,24.1479456468716,27805.263843924,0.0,1.0
2014-06-16,60.73,61.3,60.56,61.29,8700,24.0253069976165,24.2508038688275,23.9580535447992,24.2468477833676,21991.4359492853,0.0,1.0
2014-06-17,61.87,62.005,60.34,60.34,20800,24.4763007400384,24.5297078937463,23.8710196646827,23.8710196646827,52577.2261776017,0.0,1.0
2014-06-18,62.16,62.18,61.61,61.85,7200,24.5910272183738,24.5989393892935,24.3734425180825,24.4683885691187,18199.8090614775,0.0,1.0
2014-06-19,61.92,62.17,61.08,62.07,8100,24.4960811673376,24.5949833038337,24.1637699887109,24.5554224492352,20474.7851941622,0.0,1.0
2014-06-20,62.05,62.43,61.745,62.43,44100,24.5475102783156,24.6978415257895,24.4268496717904,24.6978415257895,111473.83050155,0.0,1.0
2014-06-23,61.22,62.11,61.1,62.11,17000,24.2191551851487,24.5712467910746,24.1716821596306,24.5712467910746,42971.7713951553,0.0,1.0
2014-06-24,61.62,62.0,60.72,61.2,50800,24.3773986035424,24.5277298510164,24.0213509121567,24.211243014229,128409.763933758,0.0,1.0
2014-06-25,62.17,62.36,61.15,61.41,12300,24.5949833038337,24.6701489275706,24.1914625869298,24.2943208088857,31091.340480024,0.0,1.0
2014-06-26,62.01,62.898,61.42,62.0,16400,24.6543245857313,25.0073811932483,24.4197486865927,24.650348723034,41248.9093531513,0.31,1.0
2014-06-27,62.15,62.664,61.55,61.57,63200,24.709986663493,24.9143460061323,24.4714349016572,24.4793866270517,158959.211653607,0.0,1.0
2014-06-30,61.9,62.25,61.13,61.13,14500,24.6105900960614,24.7497452904656,24.3044486683721,24.3044486683721,36470.0722939448,0.0,1.0
2014-07-01,62.98,64.31,61.9,61.9,31000,25.0399832673658,25.5687730061019,24.6105900960614,24.6105900960614,77970.4993870545,0.0,1.0
2014-07-02,62.61,63.28,62.34,62.92,6200,24.8928763475671,25.1592591482838,24.785528054741,25.0161280911823,15594.0998774109,0.0,1.0
2014-07-03,63.36,63.535,62.64,62.64,9700,25.1910660498619,25.260643647064,24.9048039356589,24.9048039356589,24397.2207759492,0.0,1.0
2014-07-07,62.64,63.2,62.33,63.2,13400,24.9048039356589,25.1274522467056,24.7815521920437,25.1274522467056,33703.3771544041,0.0,1.0
2014-07-08,61.68,62.92,61.54,62.52,14200,24.5231211167216,25.0161280911823,24.4674590389599,24.8570935832917,35715.51907407,0.0,1.0
2014-07-09,61.83,62.24,61.23,61.5,6200,24.5827590571805,24.7457694277683,24.3442072953447,24.4515555881708,15594.0998774109,0.0,1.0
2014-07-10,60.94,61.6,60.51,60.84,33800,24.2289072771241,24.4913142151435,24.0579451811417,24.1891486501514,85012.996105885,0.0,1.0
2014-07-11,60.82,60.93,60.25,60.93,18800,24.1811969247569,24.2249314144268,23.9545727510129,24.2249314144268,47285.3351121491,0.0,1.0
2014-07-14,60.81,61.24,60.7,61.24,8424,24.1772210620597,24.348183158042,24.1334865723898,24.348183158042,21187.8544140821,0.0,1.0
2014-07-15,61.01,61.25,60.77,60.99,15400,24.2567383160049,24.3521590207393,24.1613176112706,24.2487865906104,38733.731953569,0.0,1.0
2014-07-16,60.63,61.42,60.36,61.42,20100,24.1056555335089,24.4197486865927,23.9983072406828,24.4197486865927,50555.0657316062,0.0,1.0
2014-07-17,59.7,60.36,59.7,60.03,17200,23.7359003026634,23.9983072406828,23.7359003026634,23.8671037716731,43261.0512728173,0.0,1.0
2014-07-18,62.0,62.5,59.17,59.17,41400,24.650348723034,24.8491418578972,23.5251795797084,23.5251795797084,104128.344342711,0.0,1.0
2014-07-21,61.69,61.9,60.83,61.5,20300,24.5270969794188,24.6105900960614,24.1851727874542,24.4515555881708,51058.1012115228,0.0,1.0
2014-07-22,61.53,62.57,61.4,62.13,17300,24.4634831762626,24.876972896778,24.4117969611982,24.7020349380984,43512.5690127756,0.0,1.0
2014-07-23,61.06,61.53,61.0,61.47,4000,24.2766176294912,24.4634831762626,24.2527624533077,24.439628000079,10060.7095983296,0.0,1.0
2014-07-24,61.33,61.59,60.75,60.89,14800,24.3839659223174,24.4873383524462,24.1533658858761,24.2090279636378,37224.6255138194,0.0,1.0
2014-07-25,60.84,61.48,60.61,60.71,14600,24.1891486501514,24.4436038627763,24.0977038081144,24.137462435087,36721.5900339031,0.0,1.0
2014-07-28,60.85,60.97,60.081,60.15,19100,24.1931245128487,24.2408348652159,23.8873806714291,23.9148141240403,48039.8883320238,0.0,1.0
2014-07-29,60.57,61.38,60.19,60.81,23300,24.0818003573253,24.4038452358037,23.9307175748293,24.1772210620597,58603.63341027,0.0,1.0
2014-07-30,61.86,62.4,61.0,61.0,18700,24.5946866452723,24.8093832309246,24.2527624533077,24.2527624533077,47033.8173721909,0.0,1.0
2014-07-31,60.9,61.76,60.89,61.32,26200,24.213003826335,24.5549280182997,24.2090279636378,24.3799900596201,65897.6478690589,0.0,1.0
2014-08-01,60.13,61.39,60.02,61.05,14400,23.9068623986457,24.4078210985009,23.8631279089758,24.272641766794,36218.5545539866,0.0,1.0
2014-08-04,60.71,61.25,59.24,60.22,23900,24.137462435087,24.3521590207393,23.5530106185893,23.9426451629211,60112.7398500194,0.0,1.0
2014-08-05,61.19,61.37,60.61,60.7,16400,24.3283038445557,24.3998693731064,24.0977038081144,24.1334865723898,41248.9093531513,0.0,1.0
2014-08-06,61.07,61.63,60.29,61.07,17100,24.2805934921885,24.5032418032353,23.9704762018019,24.2805934921885,43009.533532859,0.0,1.0
2014-08-07,60.0,61.31,59.94,61.31,14700,23.8551761835813,24.3760141969228,23.8313210073977,24.3760141969228,36973.1077738613,0.0,1.0
2014-08-08,60.48,60.81,60.012,60.03,15700,24.04601759305,24.1772210620597,23.859947218818,23.8671037716731,39488.2851734436,0.0,1.0
2014-08-11,60.77,61.7,60.4,60.4,27000,24.1613176112706,24.5310728421161,24.0142106914718,24.0142106914718,67909.7897887248,0.0,1.0
2014-08-12,60.42,61.2,59.94,60.31,16800,24.0221624168664,24.3322797072529,23.8313210073977,23.9784279271965,42254.9803129843,0.0,1.0
2014-08-13,60.18,61.1,60.06,60.89,54800,23.926741712132,24.2925210802803,23.8790313597649,24.2090279636378,137831.721497116,0.0,1.0
2014-08-14,60.65,60.8,60.12,60.38,11400,24.1136072589034,24.1732451993624,23.9028865359485,24.0062589660773,28673.0223552394,0.0,1.0
2014-08-15,60.26,61.16,59.54,61.16,13900,23.9585486137102,24.3163762564639,23.6722864995072,24.3163762564639,34960.9658541953,0.0,1.0
2014-08-18,61.24,61.346,60.47,60.94,13700,24.348183158042,24.390327302633,24.0420417303527,24.2289072771241,34457.9303742788,0.0,1.0
2014-08-19,61.32,61.47,60.92,61.204,8600,24.3799900596201,24.439628000079,24.2209555517296,24.3338700523318,21630.5256364086,0.0,1.0
2014-08-20,60.76,61.35,60.0501,60.91,8200,24.1573417485733,24.3919176477119,23.8750952556946,24.2169796890323,20624.4546765757,0.0,1.0
2014-08-21,62.05,62.32,60.42,60.57,19400,24.6702280365203,24.7775763293464,24.0221624168664,24.0818003573253,48794.4415518986,0.0,1.0
2014-08-22,62.25,62.84,61.67,61.92,19100,24.7497452904656,24.9843211896042,24.5191452540243,24.6185418214559,48039.8883320238,0.0,1.0
2014-08-25,63.54,64.7,61.36,61.36,52500,25.2626315784126,25.7238316512952,24.3958935104091,24.3958935104091,132046.813478076,0.0,1.0
2014-08-26,64.0,64.32,62.67,63.42,15400,25.4455212624867,25.5727488687992,24.9167315237507,25.2149212260454,38733.731953569,0.0,1.0
2014-08-27,63.8,64.0,62.95,63.93,12600,25.3660040085415,25.4455212624867,25.0280556792741,25.4176902236059,31691.2352347382,0.0,1.0
2014-08-28,63.43,63.81,63.18,63.5,9300,25.2188970887427,25.3699798712387,25.1195005213111,25.2467281276235,23391.1498161163,0.0,1.0
2014-08-29,63.64,63.89,63.18,63.45,9800,25.3023902053852,25.4017867728168,25.1195005213111,25.2268488141372,24648.7385159075,0.0,1.0
2014-09-02,64.1,64.49,63.57,63.75,25100,25.4852798894594,25.6403385346526,25.2745591665044,25.3461246950551,63130.9527295181,0.0,1.0
2014-09-03,64.12,64.5,63.66,64.15,10800,25.4932316148539,25.6443143973499,25.3103419307798,25.5051592029457,27163.9159154899,0.0,1.0
2014-09-04,64.16,65.11,63.96,64.44,12900,25.5091350656429,25.886842021883,25.4296178116977,25.6204592211663,32445.788454613,0.0,1.0
2014-09-05,64.2,64.39,63.71,63.98,10700,25.525038516432,25.60057990768,25.3302212442661,25.4375695370922,26912.3981755317,0.0,1.0
2014-09-08,64.49,65.0,63.97,63.97,5700,25.6403385346526,25.8431075322131,25.4335936743949,25.4335936743949,14336.5111776197,0.0,1.0
2014-09-09,63.95,64.2,63.41,63.88,20400,25.4256419490004,25.525038516432,25.2109453633482,25.3978109101196,51309.618951481,0.0,1.0
2014-09-10,64.24,64.41,63.79,63.93,12200,25.540941967221,25.6085316330745,25.3620281458442,25.4176902236059,30685.1642749053,0.0,1.0
2014-09-11,64.82,64.96,63.91,64.17,14000,25.7715420036623,25.827204081424,25.4097384982114,25.5131109283402,35212.4835941536,0.0,1.0
2014-09-12,64.96,65.465,64.41,64.82,15900,25.827204081424,26.0279851476358,25.6085316330745,25.7715420036623,39991.3206533602,0.0,1.0
2014-09-15,65.15,65.52,64.48,64.48,19100,25.902745472672,26.0498523924708,25.6363626719554,25.6363626719554,48039.8883320239,0.0,1.0
2014-09-16,64.95,65.35,64.59,65.35,9900,25.8232282187268,25.9822627266173,25.6800971616253,25.9822627266173,24900.2562558657,0.0,1.0
2014-09-17,65.53,65.53,64.86,65.27,20200,26.053828255168,26.053828255168,25.7874454544514,25.9504558250392,50806.5834715646,0.0,1.0
2014-09-18,66.9,67.9999,65.58,65.58,20400,26.5985214446932,27.0358265827652,26.0737075686544,26.0737075686544,51309.6189514809,0.0,1.0
2014-09-19,66.52,67.53,66.19,67.01,41600,26.4474386621971,26.8490007946208,26.3162351931874,26.6422559343631,104631.379822628,0.0,1.0
2014-09-22,65.86,66.52,65.7,66.15,15600,26.1850317241777,26.4474386621971,26.1214179210215,26.3003317423984,39236.7674334855,0.0,1.0
2014-09-23,64.95,65.68,64.81,65.5,11300,25.8232282187268,26.113466195627,25.7675661409651,26.0419006670763,28421.5046152811,0.0,1.0
2014-09-24,64.74,65.58,64.18,65.18,18322,25.7397351020842,26.0737075686544,25.5170867910375,25.9146730607638,46083.0803151488,0.0,1.0
2014-09-25,63.73,64.865,63.61,64.2,16349,25.3381729696606,25.7894333858,25.2904626172934,25.525038516432,41120.6353057727,0.0,1.0
2014-09-26,64.09,64.26,63.06,63.48,18671,25.6164833584691,25.6844315901891,25.2047970133415,25.3726691152382,46713.0625720483,0.34,1.0
2014-09-29,63.45,64.13,62.86,63.22,38480,25.360678250817,25.6324711776973,25.1248579172003,25.2687482902545,96273.29268772,0.0,1.0
2014-09-30,62.56,63.94,62.56,63.58,32555,25.0049492729884,25.5565290363631,25.0049492729884,25.4126386633088,81449.507366131,0.0,1.0
2014-10-01,61.98,62.99,61.95,62.71,20090,24.7731258941787,25.1768183296921,24.7611350297575,25.0649035950943,50263.2653351428,0.0,1.0
2014-10-02,62.85,63.0,62.11,63.0,7308,25.1208609623932,25.1808152844992,24.8250863066705,25.1808152844992,18283.9195156408,0.0,1.0
2014-10-03,62.96,63.52,62.43,63.42,11741,25.1648274652709,25.3886569344665,24.9529888604965,25.3486873863958,29374.8630313545,0.0,1.0
2014-10-06,62.88,63.44,62.43,63.3,7643,25.1328518268144,25.3566812960099,24.9529888604965,25.3007239287111,19122.0575886758,0.0,1.0
2014-10-07,61.61,63.89,61.24,62.57,22203,24.6252385663173,25.5365442623278,24.477351238456,25.0089462277954,55549.7899570024,0.0,1.0
2014-10-08,63.05,63.54,61.24,61.52,24190,25.2008000585345,25.3966508440806,24.477351238456,24.5892659730538,60521.0745872127,0.0,1.0
2014-10-09,62.57,63.0,62.09,62.51,20860,25.0089462277954,25.1808152844992,24.8170923970564,24.9849644989531,52189.7319507755,0.0,1.0
2014-10-10,62.86,63.44,61.88,62.22,17784,25.1248579172003,25.3566812960099,24.7331563461081,24.8690528095482,44493.8731070273,0.0,1.0
2014-10-13,64.15,64.93,63.05,63.05,23293,25.6404650873114,25.9522275622624,25.2008000585345,25.2008000585345,58276.8660752356,0.0,1.0
2014-10-14,64.71,65.0,63.6197,64.52,35208,25.864294556507,25.9802062459118,25.4285065738929,25.7883524151728,88087.060523629,0.0,1.0
2014-10-15,63.86,64.55,62.62,64.05,28079,25.5245533979066,25.800343279594,25.0289310018307,25.6004955392408,70250.9819485054,0.0,1.0
2014-10-16,64.27,65.22,62.66,62.86,30453,25.6884285449962,26.0681392516672,25.044918821059,25.1248579172003,76190.5036959235,0.0,1.0
2014-10-17,63.72,65.45,63.02,65.45,24687,25.4685960306077,26.1600692122297,25.1888091941133,26.1600692122297,61764.5212209393,0.0,1.0
2014-10-20,65.36,65.47,62.8255,62.87,25384,26.1240966189661,26.1680631218438,25.1110684231159,25.1288548720073,63508.3487937912,0.0,1.0
2014-10-21,65.99,67.27,65.37,65.37,21273,26.3759047718111,26.8875149871152,26.1280935737732,26.1280935737732,53223.0185900693,0.0,1.0
2014-10-22,64.45,66.0,64.26,66.0,14798,25.7603737315233,26.3799017266182,25.6844315901891,26.3799017266182,37023.1856858857,0.0,1.0
2014-10-23,64.95,65.1,63.98,64.0,70086,25.9602214718765,26.0201757939825,25.5725168555914,25.5805107652055,175348.492497701,0.0,1.0
2014-10-24,64.72,65.05,64.41,64.71,17407,25.8682915113141,26.0001910199471,25.7443859122951,25.864294556507,43550.6550367759,0.0,1.0
2014-10-27,64.84,64.99,64.28,64.53,12846,25.9162549689988,25.9762092911048,25.6924254998033,25.7923493699798,32139.4677200221,0.0,1.0
2014-10-28,65.41,65.5,64.65,64.71,93439,26.1440813930014,26.180053986265,25.8403128276646,25.864294556507,233775.472854675,0.0,1.0
2014-10-29,64.99,65.35,64.61,65.0,42702,25.9762092911048,26.120099664159,25.8243250084364,25.9802062459118,106836.334312656,0.0,1.0
2014-10-30,65.0,65.25,64.73,65.04,54408,25.9802062459118,26.0801301160884,25.8722884661211,25.9961940651401,136123.630679664,0.0,1.0
2014-10-31,65.0,65.83,64.87,65.3,67043,25.9802062459118,26.3119534948981,25.92824583342,26.1001148901237,167735.196508909,0.0,1.0
2014-11-03,65.0,65.504,64.53,65.05,54840,25.9802062459118,26.1816527681878,25.7923493699798,26.0001910199471,137204.453508175,0.0,1.0
2014-11-04,65.25,65.41,64.5,64.66,20818,26.0801301160884,26.1440813930014,25.7803585055587,25.8443097824717,52084.6519535591,0.0,1.0
2014-11-05,65.93,66.2,65.18,65.55,15162,26.3519230429687,26.4598408227594,26.052151432439,26.2000387603003,37933.8789950939,0.0,1.0
2014-11-06,66.4,66.425,65.4701,65.71,13624,26.5397799189007,26.5497723059184,26.1681030913919,26.2639900372133,34085.9495732198,0.0,1.0
2014-11-07,66.46,66.66,65.8,66.355,17225,26.5637616477431,26.6437007438843,26.2999626304769,26.5217936222689,43095.3083821719,0.0,1.0
2014-11-10,67.38,67.89,65.69,65.69,16867,26.9314814899929,27.1353261851531,26.2559961275992,26.2559961275992,42199.6265011376,0.0,1.0
2014-11-11,68.24,68.47,67.521,67.88,32303,27.2752196034004,27.3671495639628,26.9878385527725,27.1313292303461,80819.027382833,0.0,1.0
2014-11-12,69.335,69.49,67.79,67.99,17513,27.7128861547738,27.7748389542833,27.0953566370825,27.1752957332238,43815.8569345125,0.0,1.0
2014-11-13,68.78,69.05,68.3075,68.94,44474,27.4910551629818,27.5989729427725,27.302199048348,27.5550064398948,111269.709433307,0.0,1.0
2014-11-14,68.8,69.4,68.18,69.03,25438,27.4990490725959,27.7388663610197,27.251237874558,27.5909790331584,63643.451647355,0.0,1.0
2014-11-17,68.16,69.03,67.88,68.84,17475,27.2432439649438,27.5909790331584,27.1313292303461,27.5150368918242,43720.7845560787,0.0,1.0
2014-11-18,67.64,69.05,67.55,68.0,21398,27.0354023149766,27.5989729427725,26.999429721713,27.1792926880308,53535.7566770226,0.0,1.0
2014-11-19,66.27,67.06,66.03,66.81,14981,26.4878195064089,26.8035789361669,26.3918925910394,26.7036550659903,37481.0342451853,0.0,1.0
2014-11-20,66.01,66.4058,65.71,66.17,9683,26.3838986814252,26.5420981526888,26.2639900372133,26.4478499583382,24225.9431677545,0.0,1.0
2014-11-21,65.93,67.28,65.75,66.85,19584,26.3519230429687,26.8915119419223,26.2799778564416,26.7196428852185,48997.3015591557,0.0,1.0
2014-11-24,66.06,67.03,65.7,65.92,27774,26.4038834554605,26.7915880717457,26.2599930824063,26.3479260881617,69487.9010163394,0.0,1.0
2014-11-25,65.65,66.87,65.5005,65.8,54549,26.2400083083709,26.7276367948327,26.1802538340053,26.2999626304769,136476.399241748,0.0,1.0
2014-11-26,66.03,66.88,65.65,66.08,41312,26.3918925910394,26.7316337496397,26.2400083083709,26.4118773650747,103358.686785735,0.0,1.0
2014-11-28,64.01,65.98,64.01,65.71,23874,25.5845077200126,26.371907817004,25.5845077200126,26.2639900372133,59730.4727033946,0.0,1.0
2014-12-01,62.26,63.86,62.2,63.86,35116,24.8850406287765,25.5245533979066,24.8610588999341,25.5245533979066,87856.8852916312,0.0,1.0
2014-12-02,62.81,63.38,62.27,62.27,17716,25.104873143165,25.3326995671676,24.8890375835835,24.8890375835835,44323.7435877246,0.0,1.0
2014-12-03,63.71,63.94,62.9693,63.01,20508,25.4645990758007,25.5565290363631,25.1685446332415,25.1848122393062,51309.0614979147,0.0,1.0
2014-12-04,63.47,63.84,63.12,63.84,13072,25.3686721604311,25.5165594882925,25.2287787421839,25.5165594882925,32704.8981812338,0.0,1.0
2014-12-05,64.0,64.76,63.46,63.46,27303,25.5805107652055,25.8842793305423,25.3646752056241,25.3646752056241,68309.503904699,0.0,1.0
2014-12-08,63.44,64.5,63.16,64.03,18729,25.3566812960099,25.7803585055587,25.2447665614122,25.5925016296267,46858.1730443948,0.0,1.0
2014-12-09,64.0,64.49,62.91,63.15,46496,25.5805107652055,25.7763615507516,25.1448426912356,25.2407696066051,116328.560727865,0.0,1.0
2014-12-10,63.07,64.51,62.73,63.93,27689,25.2087939681486,25.7843554603657,25.0728975047084,25.552532081556,69275.239117211,0.0,1.0
2014-12-11,63.02,63.97,63.02,63.2,18027,25.1888091941133,25.5685199007843,25.1888091941133,25.2607543806404,45101.8359480646,0.0,1.0
2014-12-12,62.47,63.595,62.29,62.64,23377,24.9689766797248,25.4186340955194,24.8970314931977,25.0369249114449,58487.0260696681,0.0,1.0
2014-12-15,62.2,63.09,62.111,62.5,13080,24.8610588999341,25.2167878777627,24.8254860021512,24.980967544146,32724.9134187988,0.0,1.0
2014-12-16,62.65,63.46,62.11,62.25,19129,25.0409218662519,25.3646752056241,24.8250863066705,24.8810436739694,47858.9349226455,0.0,1.0
2014-12-17,62.73,63.07,61.49,62.26,37550,25.0728975047084,25.2087939681486,24.5772751086326,24.8850406287765,93946.5213207872,0.0,1.0
2014-12-18,63.7,63.75,62.92,63.19,24125,25.4606021209936,25.4805868950289,25.1488396460426,25.2567574258334,60358.450781997,0.0,1.0
2014-12-19,62.71,63.6999,62.3,63.54,45429,25.0649035950943,25.4605621514455,24.9010284480047,25.3966508440806,113659.028417631,0.0,1.0
2014-12-22,63.73,63.76,62.82,62.82,13510,25.4725929854148,25.484583849836,25.108870097972,25.108870097972,33800.7324379183,0.0,1.0
2014-12-23,63.93,64.95,62.5,62.5,19441,25.552532081556,25.9602214718765,24.980967544146,24.980967544146,48639.5291876811,0.0,1.0
2014-12-24,63.85,64.19,63.0,63.72,8198,25.5205564430995,25.6564529065397,25.1808152844992,25.4685960306077,20510.6146947487,0.0,1.0
2014-12-26,63.98,64.93,63.71,64.25,11460,25.5725168555914,25.9522275622624,25.4645990758007,25.6804346353821,28671.8278118833,0.0,1.0
2014-12-29,63.98,64.76,63.72,63.8,36913,25.7084133190315,26.0218325498669,25.6039402420864,25.6360858042234,91864.6246538941,0.34,1.0
2014-12-30,64.26,64.499,64.0,64.0,19640,25.8209227865109,25.916957653395,25.7164497095658,25.7164497095658,48877.6644597425,0.0,1.0
2014-12-31,63.39,64.37,63.16,64.37,10719,25.4713397982715,25.8651229344492,25.3789213071277,25.8651229344492,26676.1550582475,0.0,1.0
2015-01-02,62.67,63.7,62.15,63.67,11440,25.1820297390388,25.5959038515522,24.9730835851486,25.5838492657508,28470.4929439642,0.0,1.0
2015-01-05,61.05,62.64,60.52,62.43,16739,24.5310821057655,25.1699751532375,24.3181177566081,25.085593052628,41658.0053661726,0.0,1.0
2015-01-06,59.8,60.99,59.231,60.99,13830,24.0288076973755,24.5069729341627,23.8001723866764,24.5069729341627,34418.4368369776,0.0,1.0
2015-01-07,60.36,60.89,59.22,59.98,24472,24.2538266323342,24.4667909814915,23.7957523718826,24.1011352121837,60902.963577333,0.0,1.0
2015-01-08,61.08,61.19,60.0988,60.73,4914,24.5431366915668,24.5873368395051,24.148871371957,24.4024998572176,12229.3708327482,0.0,1.0
2015-01-09,59.11,60.87,58.85,60.87,14204,23.7515522239442,24.4587545909573,23.6470791469991,24.4587545909573,35349.2029524534,0.0,1.0
2015-01-12,58.12,59.26,57.75,59.26,20070,23.3537508924994,23.811825152951,23.205077667616,23.811825152951,49947.7966245944,0.0,1.0
2015-01-13,57.06,58.64,56.3025,58.06,39564,22.9278221941847,23.5626970463896,22.6234439027004,23.3296417208967,98462.1138841781,0.0,1.0
2015-01-14,56.27,56.47,55.57,56.18,25586,22.6103847680823,22.6907486734247,22.3291110993839,22.5742210106782,63675.352488135,0.0,1.0
2015-01-15,56.22,56.81,55.51,56.02,37226,22.5902937917467,22.8273673125067,22.3050019277812,22.5099298864043,92643.5813227279,0.0,1.0
2015-01-16,56.76,56.89,55.76,55.76,39312,22.8072763361711,22.8595128746437,22.4054568094592,22.4054568094592,97834.9666619859,0.0,1.0
2015-01-20,56.91,57.35,55.9125,56.98,22113,22.8675492651779,23.0443498569312,22.4667342872827,22.8956766320478,55032.1687473671,0.0,1.0
2015-01-21,57.07,57.94,56.77,56.96,16024,22.9318403894518,23.2814233776912,22.8112945314383,22.8876402415135,39878.599557175,0.0,1.0
2015-01-22,59.53,59.87,57.488,57.57,21600,23.9203164251633,24.0569350642453,23.0998009516174,23.1327501528078,53755.4761879042,0.0,1.0
2015-01-23,59.32,59.72,58.08,59.72,19260,23.8359343245538,23.9966621352385,23.3376781114309,23.9966621352385,47931.9662675479,0.0,1.0
2015-01-26,59.38,59.39,58.28,59.32,13005,23.8600434961565,23.8640616914236,23.4180420167733,23.8359343245538,32365.276288134,0.0,1.0
2015-01-27,58.1,59.05,58.01,58.82,6706,23.3457145019652,23.7274430523415,23.3095507445611,23.6350245611978,16689.0844127817,0.0,1.0
2015-01-28,56.77,58.44,56.7501,58.0,17141,22.8112945314383,23.4823331410472,22.8032983228567,23.305532549294,42658.4545063364,0.0,1.0
2015-01-29,58.6,58.6,56.78,56.78,17603,23.5466242653211,23.5466242653211,22.8153127267054,22.8153127267054,43808.2244136889,0.0,1.0
2015-01-30,57.66,59.92,57.41,58.02,22853,23.1689139102119,24.0770260405809,23.0684590285339,23.3135689398282,56873.7915426934,0.0,1.0
2015-02-02,58.69,58.78,57.21,57.67,23763,23.5827880227252,23.6189517801293,22.9880951231915,23.172932105479,59138.4898450542,0.0,1.0
2015-02-03,59.32,59.82,58.73,59.02,17593,23.8359343245538,24.0368440879097,23.5988608037937,23.7153884665402,43783.3376191573,0.0,1.0
2015-02-04,58.91,59.73,58.56,59.32,14548,23.6711883186019,24.0006803305057,23.5305514842527,23.8359343245538,36205.3086843347,0.0,1.0
2015-02-05,59.83,59.92,57.78,57.78,14734,24.0408622831769,24.0770260405809,23.2171322534173,23.2171322534173,36668.2030626195,0.0,1.0
2015-02-06,60.68,61.5,60.03,60.03,15309,24.382408880882,24.7119008927858,24.1212261885193,24.1212261885193,38099.1937481772,0.0,1.0
2015-02-09,58.69,60.5,58.66,60.29,11692,23.5827880227252,24.3100813660739,23.5707334369239,24.2256992654644,29097.6401661564,0.0,1.0
2015-02-10,59.05,59.65,57.63,58.94,12858,23.7274430523415,23.9685347683687,23.1568593244105,23.6832429044032,31999.4404085219,0.0,1.0
2015-02-11,58.28,59.19,57.85,57.85,22459,23.4180420167733,23.7836977860812,23.2452596202872,23.2452596202872,55893.2518381548,0.0,1.0
2015-02-12,59.66,59.8,58.27,58.85,13000,23.9725529636358,24.0288076973755,23.4140238215062,23.6470791469991,32352.8328908684,0.0,1.0
2015-02-13,59.91,60.08,59.33,59.57,17042,24.0730078453138,24.1413171648549,23.8399525198209,23.9363892062318,42412.0752404753,0.0,1.0
2015-02-17,59.68,60.12,58.95,60.12,11214,23.9805893541701,24.1573899459233,23.6872610996703,24.1573899459233,27908.0513875536,0.0,1.0
2015-02-18,59.14,59.92,58.75,59.92,10714,23.7636068097456,24.0770260405809,23.6068971943279,24.0770260405809,26663.7116609818,0.0,1.0
2015-02-19,58.57,59.59,58.53,59.18,3552,23.5345696795198,23.944425596766,23.5184968984513,23.7796795908141,8839.78941756648,0.0,1.0
2015-02-20,58.97,59.17,57.52,58.74,15764,23.6952974902046,23.775661395547,23.1126591764722,23.6028789990608,39231.5428993575,0.0,1.0
2015-02-23,59.18,59.46,58.19,58.51,8287,23.7796795908141,23.8921890582934,23.3818782593692,23.5104605079171,20623.686628202,0.0,1.0
2015-02-24,59.75,59.75,59.5,59.56,10518,24.0087167210399,24.0087167210399,23.9082618393619,23.9323710109646,26175.9304881656,0.0,1.0
2015-02-25,59.87,60.34,58.83,59.5,17201,24.0569350642453,24.2457902418,23.6390427564649,23.9082618393619,42807.7752735251,0.0,1.0
2015-02-26,59.73,60.43,58.97,60.43,18552,24.0006803305057,24.281953999204,23.6952974902046,24.281953999204,46169.9812147222,0.0,1.0
2015-02-27,59.38,60.54,58.37,58.37,8885,23.8600434961565,24.3261541471424,23.4542057741774,23.4542057741774,22111.9169411819,0.0,1.0
2015-03-02,60.47,60.49,59.34,59.59,13942,24.2980267802725,24.3060631708068,23.843970715088,23.944425596766,34697.1689357297,0.0,1.0
2015-03-03,60.81,60.99,60.25,60.34,20852,24.4346454193546,24.5069729341627,24.2096264843959,24.2457902418,51893.9439569528,0.0,1.0
2015-03-04,59.82,60.83,59.51,60.83,5898,24.0368440879097,24.4426818098888,23.912280034629,24.4426818098888,14678.2314146417,0.0,1.0
2015-03-05,59.66,60.52,59.01,59.14,11945,23.9725529636358,24.3181177566081,23.7113702712731,23.7636068097456,29727.2760678017,0.0,1.0
2015-03-06,59.93,60.5,59.0001,59.11,16480,24.0810442358481,24.3100813660739,23.7073922579586,23.7515522239442,41013.4373878084,0.0,1.0
2015-03-09,60.02,60.67,59.01,59.01,6975,24.1172079932521,24.3783906856149,23.7113702712731,23.7113702712731,17358.5391856775,0.0,1.0
2015-03-10,58.59,59.5,58.35,59.5,19248,23.542606070054,23.9082618393619,23.4461693836432,23.9082618393619,47902.1021141103,0.0,1.0
2015-03-11,58.76,58.96,58.34,58.34,12286,23.6109153895951,23.6912792949375,23.442151188376,23.442151188376,30575.9157613237,0.0,1.0
2015-03-12,60.95,61.1199,58.7201,59.32,11149,24.4909001530943,24.5591692906826,23.5948827904793,23.8359343245538,27746.2872230993,0.0,1.0
2015-03-13,60.01,61.4799,59.6,61.08,12362,24.113189797985,24.7038243202989,23.9484437920331,24.5431366915668,30765.0553997626,0.0,1.0
2015-03-16,60.92,61.435,59.14,60.07,9205,24.4788455672929,24.6857826235496,23.7636068097456,24.1372989695877,22908.2943661879,0.0,1.0
2015-03-17,60.98,61.2,60.43,60.91,9489,24.5029547388956,24.5913550347723,24.281953999204,24.4748273720258,23615.0793308807,0.0,1.0
2015-03-18,60.87,61.33,59.78,60.87,20457,24.4587545909573,24.6435915732448,24.0207713068413,24.4587545909573,50910.915572961,0.0,1.0
2015-03-19,60.07,61.58,59.63,60.7,8690,24.1372989695877,24.7440464549228,23.9604983778345,24.3904452714163,21626.6244478189,0.0,1.0
2015-03-20,60.64,60.95,59.0,60.47,39354,24.3663360998136,24.4909001530943,23.7073520760059,24.2980267802725,97939.4911990176,0.0,1.0
2015-03-23,61.0,61.41,60.03,61.24,12887,24.5109911294299,24.6757371353818,24.1212261885193,24.6074278158407,32071.612112663,0.0,1.0
2015-03-24,62.39,62.54,59.11,60.55,13024,25.0695202715595,25.1297932005663,23.7515522239442,24.3301723424095,32412.5611977438,0.0,1.0
2015-03-25,61.27,62.745,60.81,62.13,18345,24.6194824016421,25.2121662035422,24.4346454193546,24.9650471946144,45654.8245679215,0.0,1.0
2015-03-26,61.26,61.65,60.62,61.2599,9943,24.615464206375,24.7721738217926,24.3582997092793,24.6154240244223,24744.9398026079,0.0,1.0
2015-03-27,61.39,61.57,60.028,60.85,19684,24.8043193839296,24.8770474746464,24.2540101641721,24.5861351117791,48717.3520585655,0.34,1.0
2015-03-30,61.21,62.24,61.115,61.86,11854,24.7315912932128,25.1477575900925,24.6932070231122,24.9942205096903,29338.3200214507,0.0,1.0
2015-03-31,60.98,62.24,60.65,61.03,11850,24.6386609550746,25.1477575900925,24.5053261220937,24.6588632024959,29328.4201327982,0.0,1.0
2015-04-01,60.91,61.06,59.2,60.53,23337,24.6103778086847,24.6709845509487,23.9194609468746,24.4568407282824,57758.4253703893,0.0,1.0
2015-04-02,61.35,62.0,61.0,61.991,7512,24.7881575859925,25.05078680247,24.6467418540431,25.0471503979342,18591.9908892473,0.0,1.0
2015-04-06,60.5,61.6,59.54,59.81,18771,24.4447193798296,24.8891688230993,24.0568362293398,24.165928365415,46457.7024736504,0.0,1.0
2015-04-07,60.45,61.19,59.6986,61.19,4146,24.4245171324083,24.7235103942442,24.1209177581603,24.7235103942442,10261.2345882347,0.0,1.0
2015-04-08,60.4,60.4,59.87,60.13,7125,24.4043148849869,24.4043148849869,24.1901710623207,24.2952227489117,17634.1766621256,0.0,1.0
2015-04-09,60.0,60.4,59.46,60.26,8840,24.2426969056162,24.4043148849869,24.0245126334656,24.3477485922072,21878.7539218512,0.0,1.0
2015-04-10,59.58,60.05,59.23,60.05,6663,24.0729980272768,24.2628991530375,23.9315822953274,24.2628991530375,16490.7395227709,0.0,1.0
2015-04-13,60.29,60.3,58.59,59.18,6035,24.35986994066,24.3639103901442,23.6729935283342,23.9113800479061,14936.4570043407,0.0,1.0
2015-04-14,60.17,60.73,59.37,60.28,8530,24.3113845468487,24.5376497179678,23.9881485881072,24.3558294911757,21111.5125512886,0.0,1.0
2015-04-15,60.97,61.0,59.98,60.29,6680,24.6346205055903,24.6467418540431,24.2346160066476,24.35986994066,16532.8140495437,0.0,1.0
2015-04-16,60.8,60.97,60.032,60.96,6654,24.5659328643577,24.6346205055903,24.2556263439658,24.630580056106,16468.464773303,0.0,1.0
2015-04-17,59.55,60.35,58.476,60.35,19276,24.060876678824,24.3841126375656,23.6269324042135,24.3841126375656,47707.5634160186,0.0,1.0
2015-04-20,59.72,60.0,58.918,58.918,12340,24.1295643200566,24.2426969056162,23.8055202714182,23.8055202714182,30541.1564927199,0.0,1.0
2015-04-21,59.39,59.68,58.93,59.63,22775,23.9962294870757,24.1134025221195,23.8103688107993,24.0932002746982,56367.4910147242,0.0,1.0
2015-04-22,59.34,59.38,58.73,59.05,10092,23.9760272396544,23.9921890375915,23.7295598211139,23.8588542046106,24977.4190700591,0.0,1.0
2015-04-23,59.91,59.93,59.01,59.1,3234,24.2063328602577,24.2144137592263,23.8426924066735,23.8790564520319,8004.05997548269,0.0,1.0
2015-04-24,59.52,59.63,59.09,59.63,7596,24.0487553303712,24.0932002746982,23.8750160025476,24.0932002746982,18799.8885509482,0.0,1.0
2015-04-27,59.51,59.96,58.71,59.27,15044,24.044714880887,24.2265351076791,23.7214789221454,23.9477440932645,37233.4812217567,0.0,1.0
2015-04-28,59.71,59.83,59.25,59.83,9954,24.1255238705723,24.1740092643836,23.939663194296,24.1740092643836,24635.8729115506,0.0,1.0
2015-04-29,59.64,60.95,59.55,59.67,16783,24.0972407241825,24.6265396066217,24.060876678824,24.1093620726353,41537.4578133969,0.0,1.0
2015-04-30,57.72,59.68,57.6,59.68,22056,23.3214744232027,24.1134025221195,23.2729890293915,24.1134025221195,54587.9860294515,0.0,1.0
2015-05-01,57.8,58.45,57.65,57.81,22108,23.3537980190769,23.6164272355544,23.2931912768129,23.3578384685612,54716.6845819329,0.0,1.0
2015-05-04,57.83,58.1605,57.42,57.76,9697,23.3659193675297,23.4994562229848,23.2002609386747,23.3376362211398,23999.8050656325,0.0,1.0
2015-05-05,57.11,57.7,56.78,57.36,15961,23.0750070046623,23.3133935242342,22.9416721716814,23.176018241769,39503.0306953244,0.0,1.0
2015-05-06,57.27,57.62,56.63,57.11,17472,23.1396541964106,23.2810699283601,22.8810654294174,23.0750070046623,43242.7136337766,0.0,1.0
2015-05-07,57.93,58.14,57.26,57.26,7529,23.4063238623724,23.4911733015421,23.1356137469264,23.1356137469264,18634.0654160201,0.0,1.0
2015-05-08,58.14,58.49,57.45,58.49,9605,23.4911733015421,23.6325890334915,23.2123822871275,23.6325890334915,23772.1076266268,0.0,1.0
2015-05-11,57.99,58.67,57.66,57.94,12498,23.430566559278,23.7053171242083,23.2972317262971,23.4103643118567,30932.2020944906,0.0,1.0
2015-05-12,57.95,58.54,57.69,58.0,12033,23.4144047613409,23.6527912809128,23.3093530747499,23.4346070087623,29781.3400386466,0.0,1.0
2015-05-13,57.94,58.47,57.5,58.0,14697,23.4103643118567,23.6245081345229,23.2325845345488,23.4346070087623,36374.6658811592,0.0,1.0
2015-05-14,58.38,58.77,57.91,58.37,11484,23.5881440891645,23.745721619051,23.3982429634039,23.5841036396803,28422.5803211018,0.0,1.0
2015-05-15,57.98,58.51,57.56,58.51,6367,23.4265261097937,23.64066993246,23.2568272314544,23.64066993246,15758.1477624917,0.0,1.0
2015-05-18,57.87,58.22,57.76,58.05,17723,23.3820811654668,23.5234968974162,23.3376362211398,23.4548092561836,43863.9316467159,0.0,1.0
2015-05-19,58.3,58.68,57.68,58.18,25358,23.5558204932904,23.7093575736926,23.3053126252657,23.5073350994791,62760.3441120252,0.0,1.0
2015-05-20,58.25,58.53,57.76,58.14,18832,23.535618245869,23.6487508314286,23.3376362211398,23.4911733015421,46608.6757755998,0.0,1.0
2015-05-21,58.16,59.2,57.85,59.2,24878,23.4992542005106,23.9194609468746,23.3740002664982,23.9194609468746,61572.3574737347,0.0,1.0
2015-05-22,57.94,58.44,57.65,57.9,16336,23.4103643118567,23.6123867860701,23.2931912768129,23.3942025139196,40431.1452564888,0.0,1.0
2015-05-26,57.75,58.14,57.35,57.76,20993,23.3335957716556,23.4911733015421,23.1719777922848,23.3376362211398,51957.0906200703,0.0,1.0
2015-05-27,59.27,59.41,57.26,57.8,39112,23.9477440932645,24.0043103860443,23.1356137469264,23.3537980190769,96801.1112433761,0.0,1.0
2015-05-28,59.09,59.28,57.97,57.97,13125,23.8750160025476,23.9517845427488,23.4224856603095,23.4224856603095,32484.0096407577,0.0,1.0
2015-05-29,58.29,59.21,58.21,59.0,35363,23.5517800438061,23.9235013963589,23.5194564479319,23.8386519571892,87522.4406038942,0.0,1.0
2015-06-01,58.01,59.22,57.72,58.76,19607,23.4386474582466,23.9275418458431,23.3214744232027,23.7416811695668,48526.7792020063,0.0,1.0
2015-06-02,58.88,59.27,57.7,57.92,17331,23.790166563378,23.9477440932645,23.3133935242342,23.4022834128881,42893.7425587787,0.0,1.0
2015-06-03,59.78,60.02,58.44,58.44,60595,24.1538070169622,24.2507778045847,23.6123867860701,23.6123867860701,149970.938223368,0.0,1.0
2015-06-04,59.04,59.99,58.7,59.51,10369,23.8548137551263,24.2386564561319,23.7174384726611,24.044714880887,25662.9863592393,0.0,1.0
2015-06-05,60.4,60.4599,58.8,59.44,16609,24.4043148849869,24.4285171773977,23.7578429675038,24.0164317344971,41106.8126570167,0.0,1.0
2015-06-08,60.34,60.9781,59.92,60.1,16632,24.3800721880813,24.6378932696725,24.210373309742,24.2831014004589,41163.7370167681,0.0,1.0
2015-06-09,60.71,61.5,59.229,59.229,33341,24.5295688189993,24.8487643282566,23.931178250379,23.931178250379,82518.0468900951,0.0,1.0
2015-06-10,63.12,63.2375,61.01,61.21,96918,25.5033171447082,25.5507924261484,24.6507823035274,24.7315912932128,239869.352103844,0.0,1.0
2015-06-11,63.6,63.81,63.08,63.14,28828,25.6972587199531,25.7821081591228,25.4871553467711,25.5113980436767,71348.4975180009,0.0,1.0
2015-06-12,63.3,63.55,62.66,63.3,29178,25.576045235425,25.6770564725318,25.3174564684318,25.576045235425,72214.7377750878,0.0,1.0
2015-06-15,63.51,63.96,62.96,62.96,15997,25.6608946745947,25.8427149013868,25.4386699529599,25.4386699529599,39592.1296931962,0.0,1.0
2015-06-16,63.75,63.99,63.15,63.2,19249,25.7578654622172,25.8548362498396,25.515438493161,25.5356407405824,47640.7391676147,0.0,1.0
2015-06-17,63.27,63.78,63.17,63.72,20857,25.5639238869722,25.76998681067,25.5235193921295,25.7457441137644,51620.4944058882,0.0,1.0
2015-06-18,63.95,64.08,63.035,63.035,28992,25.8386744519026,25.8912002951981,25.4689733240919,25.4689733240919,71754.3929527499,0.0,1.0
2015-06-19,64.6,64.89,63.95,64.14,37008,26.1013036683801,26.2184767034239,25.8386744519026,25.9154429921037,91593.7698122023,0.0,1.0
2015-06-22,66.06,67.18,63.75,64.9,29788,26.6912092930834,27.1437396353216,25.7578654622172,26.2225171529081,73724.4707945819,0.0,1.0
2015-06-23,66.73,66.86,65.53,65.53,15773,26.9619194085294,27.0144452518249,26.4770654704171,26.4770654704171,39037.7359286606,0.0,1.0
2015-06-24,66.34,66.79,65.7301,66.23,17244,26.8043418786429,26.9861621054351,26.5579148645973,26.759896934316,42678.4199805886,0.0,1.0
2015-06-25,67.95,68.11,66.37,66.6,28916,27.4548542456103,27.5195014373586,26.8164632270957,26.9093935652339,71566.2950683541,0.0,1.0
2015-06-26,68.1,69.24,67.18,67.89,51499,27.6528362703395,28.1157471858782,27.2792590402556,27.5675632069508,126825.395619968,0.34,1.0
2015-06-29,66.33,68.35,66.09,67.3,18271,26.9341061646346,27.7543518219927,26.8366512350475,27.3279865050492,44995.5689114824,0.0,1.0
2015-06-30,65.45,66.74,64.83,66.74,24984,26.5767714228153,27.1005916693459,26.3250128547153,27.1005916693459,61527.5186735523,0.0,1.0
2015-07-01,66.28,66.64,65.4,65.48,23310,26.913803054304,27.0599854486846,26.5564683124846,26.5889532890137,57404.9976096904,0.0,1.0
2015-07-02,65.06,66.32,64.25,66.32,26474,26.4184071622362,26.9300455425685,26.0894967748798,26.9300455425685,65196.90719515,0.0,1.0
2015-07-06,65.75,65.76,63.06,64.63,19797,26.6985900847991,26.7026507068653,25.6062827490104,26.2438004133927,48753.6138000448,0.0,1.0
2015-07-07,64.62,65.31,63.89,65.31,15498,26.2397397913266,26.5199227138895,25.9433143804991,26.5199227138895,38166.5659783347,0.0,1.0
2015-07-08,63.9,64.66,63.44,63.89,15794,25.9473750025653,26.2559822795911,25.7605863875233,25.9433143804991,38895.5183289339,0.0,1.0
2015-07-09,64.33,65.55,64.0,64.69,18466,26.1219817514088,26.6173776434766,25.9879812232265,26.2681641457895,45475.7908992082,0.0,1.0
2015-07-10,65.81,65.88,64.2,64.99,21361,26.7229538171959,26.7513781716588,26.0691936645491,26.3899828077733,52605.2404092921,0.0,1.0
2015-07-13,65.53,65.94,64.9,65.76,19374,26.6092563993443,26.7757419040556,26.3534372091782,26.7026507068653,47711.9014882086,0.0,1.0
2015-07-14,66.44,66.45,64.5401,65.35,15790,26.9787730073621,26.9828336294282,26.2072954210182,26.536165202154,38885.6676214934,0.0,1.0
2015-07-15,65.31,66.29,64.96,66.0,17583,26.5199227138895,26.9178636763701,26.3778009415749,26.8001056364524,43301.2472317111,0.0,1.0
2015-07-16,66.06,68.824,65.24,65.55,19159,26.8244693688492,27.9468253079272,26.4914983594266,26.6173776434766,47182.42596328,0.0,1.0
2015-07-17,65.66,66.21,63.31,66.21,67473,26.662044486204,26.8853786998411,25.7077983006636,26.8853786998411,166164.195783725,0.0,1.0
2015-07-20,66.86,67.15,65.94,66.0,51410,27.1493191341395,27.2670771740572,26.7757419040556,26.8001056364524,126606.217379416,0.0,1.0
2015-07-21,66.35,67.64,65.62,67.05,42288,26.9422274087669,27.4660476552976,26.6458019979395,27.2264709533959,104141.679061287,0.0,1.0
2015-07-22,66.69,66.8,65.62,65.81,38676,27.0802885590153,27.1249554017427,26.6458019979395,26.7229538171959,95246.4902424876,0.0,1.0
2015-07-23,64.87,67.1,64.3,67.1,25158,26.3412553429798,27.2467740637266,26.1097998852104,27.2467740637266,61956.0244472154,0.0,1.0
2015-07-24,65.06,65.23,63.4563,64.65,29122,26.4184071622362,26.4874377373604,25.7672052014911,26.2519216575249,71718.0755207811,0.0,1.0
2015-07-27,64.91,67.01,62.93,65.09,28902,26.3574978312443,27.2102284651314,25.5534946621507,26.4305890284346,71176.2866115518,0.0,1.0
2015-07-28,64.23,65.0,63.76,65.0,22147,26.0813755307475,26.3940434298395,25.8905262936394,26.3940434298395,54540.9044213563,0.0,1.0
2015-07-29,63.5,64.12,63.26,64.1,24100,25.7849501199201,26.0367086880201,25.687495190333,26.0285874438878,59350.5123291952,0.0,1.0
2015-07-30,63.92,64.37,63.19,63.19,24717,25.9554962466975,26.1382242396733,25.6590708358701,25.6590708358701,60869.983951897,0.0,1.0
2015-07-31,63.61,64.69,62.64,63.82,21492,25.8296169626475,26.2681641457895,25.435736622233,25.9148900260362,52927.8510779694,0.0,1.0
2015-08-03,63.88,64.34,63.48,63.92,38308,25.939253758433,26.1260423734749,25.7768288757878,25.9554962466975,94340.2251579589,0.0,1.0
2015-08-04,64.06,64.75,63.95,64.0,28316,26.0123449556233,26.2925278781862,25.9676781128959,25.9879812232265,69733.1579715142,0.0,1.0
2015-08-05,64.4,65.37,63.88,63.9,24303,26.1504061058717,26.5442864462862,25.939253758433,25.9473750025653,59850.4357318021,0.0,1.0
2015-08-06,64.12,64.81,63.65,64.17,26283,26.0367086880201,26.316891610583,25.845859450912,26.0570117983507,64726.5359148646,0.0,1.0
2015-08-07,63.61,64.49,63.25,64.1,22773,25.8296169626475,26.1869517044669,25.6834345682669,26.0285874438878,56082.5401357993,0.0,1.0
2015-08-10,63.98,64.66,63.26,63.78,29288,25.9798599790943,26.2559822795911,25.687495190333,25.8986475377717,72126.879879563,0.0,1.0
2015-08-11,63.88,64.2,63.32,63.71,23857,25.939253758433,26.0691936645491,25.7118589227298,25.8702231833088,58752.081852183,0.0,1.0
2015-08-12,63.22,63.7,62.0,63.7,14667,25.6712527020685,25.8661625612427,25.1758568100007,25.8661625612427,36120.0815075645,0.0,1.0
2015-08-13,62.66,63.0,61.98,62.85,10897,25.4438578663652,25.5819190166136,25.1677355658685,25.5210096856217,26835.7897448648,0.0,1.0
2015-08-14,63.69,63.7899,62.29,62.29,14819,25.8621019391765,25.9026675536172,25.2936148499185,25.2936148499185,36494.4083903048,0.0,1.0
2015-08-17,64.33,64.46,63.21,63.62,11891,26.1219817514088,26.1747698382685,25.6671920800023,25.8336775847136,29283.6905438365,0.0,1.0
2015-08-18,63.48,64.38,62.806,63.84,26932,25.7768288757878,26.1422848617394,25.5031429485307,25.9230112701685,66324.8131970907,0.0,1.0
2015-08-19,62.91,65.0,61.97,63.37,9922,25.5453734180185,26.3940434298395,25.1636749438023,25.7321620330604,24434.6798062354,0.0,1.0
2015-08-20,61.12,62.28,61.12,62.28,12229,24.8185220681813,25.2895542278523,24.8185220681813,25.2895542278523,30116.0753225614,0.0,1.0
2015-08-21,60.97,61.71,60.12,60.32,20498,24.7576127371894,25.058098770083,24.4124598615684,24.493672302891,50479.9502789976,0.0,1.0
2015-08-24,58.95,60.69,58.23,58.5,31672,23.9373670798313,24.6439153193378,23.64500229107,23.7546390868555,77997.9015141192,0.0,1.0
2015-08-25,58.0,60.98,58.0,60.51,17912,23.5516079835491,24.7616733592555,23.5516079835491,24.5708241221475,44111.4679186947,0.0,1.0
2015-08-26,59.35,59.4,58.26,59.4,15272,24.0997919624765,24.1200950728071,23.6571841572684,24.1200950728071,37610.0010079448,0.0,1.0
2015-08-27,59.93,60.26,58.62,59.77,17863,24.335308042312,24.4693085704942,23.8033665516491,24.2703380892539,43990.7967525482,0.0,1.0
2015-08-28,59.87,60.34,58.83,59.5,13936,24.3109443099152,24.5017935470233,23.8886396150378,24.1607012934684,34319.8647228076,0.0,1.0
2015-08-31,60.47,60.64,59.06,59.48,22055,24.554581633883,24.6236122090071,23.9820339225587,24.1525800493362,54314.338150224,0.0,1.0
2015-09-01,58.01,59.73,58.01,59.51,33536,23.5556686056152,24.2540956009894,23.5556686056152,24.1647619155346,82588.3311814062,0.0,1.0
2015-09-02,59.76,59.95,58.71,58.71,30483,24.2662774671878,24.3434292864442,23.8399121502442,23.8399121502442,75069.7787274214,0.0,1.0
2015-09-03,59.92,60.77,59.92,60.17,17027,24.3312474202459,24.6764002958668,24.3312474202459,24.4327629718991,41931.9988974774,0.0,1.0
2015-09-04,59.0,60.06,58.8,59.205,23773,23.957670190162,24.3880961291717,23.8764577488394,24.0409129425176,58545.2169959318,0.0,1.0
2015-09-08,60.88,61.54,59.81,59.89,16992,24.7210671385943,24.9890681949588,24.2865805775184,24.3190655540475,41845.8052073727,0.0,1.0
2015-09-09,60.75,62.2,60.0,60.99,26927,24.6682790517346,25.2570692513233,24.3637323967749,24.7657339813217,66312.4998127899,0.0,1.0
2015-09-10,61.58,62.33,60.97,60.97,25546,25.0053106832233,25.309857338183,24.7576127371894,24.7576127371894,62911.5430689469,0.0,1.0
2015-09-11,61.22,61.6,60.56,61.35,28174,24.8591282888426,25.0134319273555,24.5911272324781,24.9119163757023,69383.4578573754,0.0,1.0
2015-09-14,61.59,61.6,61.03,61.24,22662,25.0093713052894,25.0134319273555,24.7819764695862,24.8672495329749,55809.1830043246,0.0,1.0
2015-09-15,63.26,64.27,61.58,61.6,20524,25.687495190333,26.097618019012,25.0053106832233,25.0134319273555,50543.9798773611,0.0,1.0
2015-09-16,62.62,63.53,62.42,63.53,20539,25.4276153781007,25.7971319861185,25.3464029367781,25.7971319861185,50580.9200302631,0.0,1.0
2015-09-17,62.0,63.8,61.51,62.95,23054,25.1758568100007,25.906768781904,24.9768863287604,25.561615906283,56774.5523334965,0.0,1.0
2015-09-18,60.2,62.0,60.12,61.18,82994,24.4449448380975,25.1758568100007,24.4124598615684,24.8428858005781,204387.403329843,0.0,1.0
2015-09-21,61.52,61.5775,59.64,60.9,13721,24.9809469508265,25.0042955277068,24.2175500023942,24.7291883827265,33790.3891978792,0.0,1.0
2015-09-22,60.77,61.22,60.04,60.93,18646,24.6764002958668,24.8591282888426,24.3799748850394,24.7413702489249,45919.0727340322,0.0,1.0
2015-09-23,61.53,61.9,59.78,61.26,18848,24.9850075728926,25.1352505893394,24.27439871132,24.8753707771072,46416.533459779,0.0,1.0
2015-09-24,62.15,62.4,60.85,61.46,28623,25.2367661409926,25.3382816926459,24.7088852723959,24.9565832184297,70489.199767575,0.0,1.0
2015-09-25,62.15,63.29,61.78,62.8,31532,25.2367661409926,25.6996770565314,25.0865231245459,25.500706575291,77653.1267537007,0.0,1.0
2015-09-28,61.72,62.74,60.28,61.73,34141,25.2083417865297,25.6249410837148,24.6202016022685,25.2124260933649,83590.6835064412,0.36,1.0
2015-09-29,62.6,63.01,61.5,62.06,23060,25.5677607880227,25.7352173682638,25.1184870361565,25.3472082189248,56460.0088356677,0.0,1.0
2015-09-30,63.1,63.37,61.98,63.32,33297,25.7719761297801,25.8822524143291,25.3145337642436,25.8618308801533,81524.2373894721,0.0,1.0
2015-10-01,62.42,63.54,62.0,63.25,21501,25.4942432649901,25.9516856305266,25.3227023779139,25.8332407323073,52642.9596693707,0.0,1.0
2015-10-02,62.67,62.67,60.592,61.72,27041,25.5963509358688,25.5963509358688,24.7476319755251,25.2083417865297,66207.0728068208,0.0,1.0
2015-10-05,63.55,63.94,63.18,63.18,14031,25.9557699373617,26.1150579039325,25.8046505844613,25.8046505844613,34353.4424966719,0.0,1.0
2015-10-06,62.66,63.59,62.27,63.07,24393,25.5922666290336,25.9721071647023,25.4329786624629,25.7597232092746,59723.7205346245,0.0,1.0
2015-10-07,63.83,63.9,62.16,63.05,25567,26.0701305287458,26.0987206765919,25.3880512872762,25.7515545956044,62598.1372897449,0.0,1.0
2015-10-08,64.32,64.36,63.43,63.8,23923,26.2702615636681,26.2865987910087,25.90675825534,26.0578776082404,58572.9744742271,0.0,1.0
2015-10-09,63.91,65.4,63.85,64.29,17959,26.102804983427,26.711366701864,26.0782991424161,26.2580086431626,43970.7414865463,0.0,1.0
2015-10-12,64.9,65.0,63.03,64.16,14072,26.5071513601066,26.5479944284581,25.7433859819341,26.2049126543057,34453.8267274725,0.0,1.0
2015-10-13,63.86,64.86,63.83,64.57,17311,26.0823834492513,26.490814132766,26.0701305287458,26.3723692345468,42384.1809607217,0.0,1.0
2015-10-14,62.47,63.81,62.16,63.5,13512,25.5146647991658,26.0619619150756,25.3880512872762,25.935348403186,33082.7250384884,0.0,1.0
2015-10-15,64.02,65.43,60.53,62.78,23316,26.1477323586136,26.7236196223694,24.7223092731472,25.6412783110554,57086.7981792034,0.0,1.0
2015-10-16,62.28,65.87,61.06,64.7,31846,25.437062969298,26.9033291231159,24.93877753541,26.4254652234037,77971.6149774793,0.0,1.0
2015-10-19,62.19,62.67,61.59,61.95,31407,25.4003042077817,25.5963509358688,25.1552457976728,25.3022808437381,76896.7691891506,0.0,1.0
2015-10-20,62.9,62.91,61.523,61.98,10235,25.6902899930771,25.6943742999123,25.1278809418773,25.3145337642436,25059.3317620581,0.0,1.0
2015-10-21,62.15,63.49,62.07,63.24,20371,25.3839669804411,25.9312640963508,25.3512925257599,25.8291564254722,49876.2723326706,0.0,1.0
2015-10-22,62.67,63.91,62.09,62.39,19990,25.5963509358688,26.102804983427,25.3594611394302,25.4819903444846,48943.4335049868,0.0,1.0
2015-10-23,63.9,64.0,62.18,63.21,28080,26.0987206765919,26.1395637449434,25.3962199009465,25.8169035049667,68750.956119061,0.0,1.0
2015-10-26,63.85,64.885,63.344,63.97,16090,26.0782991424161,26.5010248998539,25.8716332165577,26.1273108244379,39394.6895995618,0.0,1.0
2015-10-27,62.39,64.0,61.96,63.74,20159,25.4819903444846,26.1395637449434,25.3063651505733,26.0333717672295,49357.2124075553,0.0,1.0
2015-10-28,64.1,64.56,62.75,62.75,30727,26.1804068132948,26.3682849277116,25.6290253905499,25.6290253905499,75231.8599953843,0.0,1.0
2015-10-29,63.58,64.2799,63.44,64.2,37784,25.9680228578672,26.2538834932591,25.9108425621751,26.2212498816463,92510.1896724572,0.0,1.0
2015-10-30,61.63,63.41,61.47,63.41,15641,25.1715830250134,25.8985896416697,25.1062341156511,25.8985896416697,38295.3598525012,0.0,1.0
2015-11-02,62.27,62.49,61.21,61.9,31578,25.4329786624629,25.5228334128361,25.0000421379372,25.2818593095624,77315.4448834653,0.0,1.0
2015-11-03,62.45,62.95,60.465,62.33,17908,25.5064961854955,25.7107115272529,24.6957612787188,25.4574845034737,43845.8732970137,0.0,1.0
2015-11-04,62.8,63.24,62.1703,62.77,23457,25.6494469247257,25.8291564254722,25.3922581233164,25.6371940042202,57432.0219973224,0.0,1.0
2015-11-05,63.77,63.89,62.76,62.76,24710,26.045624687735,26.0946363697567,25.6331096973851,25.6331096973851,60499.8620264244,0.0,1.0
2015-11-06,65.0,65.33,63.99,64.35,66460,26.5479944284581,26.682776554018,26.1354794381082,26.2825144841735,162720.389731937,0.0,1.0
2015-11-09,63.83,65.0,63.67,65.0,25859,26.0701305287458,26.5479944284581,26.0047816193835,26.5479944284581,63313.0688847152,0.0,1.0
2015-11-10,64.6,64.84,63.39,63.39,17098,26.3846221550522,26.4826455190957,25.8904210279994,25.8904210279994,41862.6726397331,0.0,1.0
2015-11-11,64.22,65.0,63.95,64.84,12018,26.2294184953166,26.5479944284581,26.1191422107676,26.4826455190957,29424.8216039486,0.0,1.0
2015-11-12,62.38,64.5,62.08,63.89,17311,25.4779060376495,26.3437790867007,25.3553768325951,26.0946363697567,42384.1809607217,0.0,1.0
2015-11-13,61.95,62.37,61.076,62.08,41204,25.3022808437381,25.4738217308143,24.9453124263463,25.3553768325951,100883.703558753,0.0,1.0
2015-11-16,62.87,62.99,61.51,61.94,16355,25.6780370725717,25.7270487545935,25.1225713429917,25.298196536903,40043.514505956,0.0,1.0
2015-11-17,62.78,63.82,62.39,63.06,17154,25.6412783110554,26.0660462219107,25.4819903444846,25.7556389024395,41999.7828086315,0.0,1.0
2015-11-18,63.5,63.55,62.06,62.78,24683,25.935348403186,25.9557699373617,25.3472082189248,25.6412783110554,60433.7553378484,0.0,1.0
2015-11-19,62.81,63.29,62.42,63.29,12024,25.6535312315608,25.8495779596479,25.4942432649901,25.8495779596479,29439.5119791877,0.0,1.0
2015-11-20,63.41,63.83,62.91,63.07,16351,25.8985896416697,26.0701305287458,25.6943742999123,25.7597232092746,40033.7209224632,0.0,1.0
2015-11-23,63.5,63.89,63.22,63.41,8418,25.935348403186,26.0946363697567,25.8209878118019,25.8985896416697,20610.5964604792,0.0,1.0
2015-11-24,63.74,63.8,62.7,63.22,9545,26.0333717672295,26.0578776082404,25.6086038563742,25.8209878118019,23369.9386095598,0.0,1.0
2015-11-25,63.46,64.04,63.04,63.7,11325,25.9190111758454,26.1559009722839,25.7474702887692,26.0170345398889,27728.0832638307,0.0,1.0
2015-11-27,64.49,64.5,63.03,63.74,9642,26.3396947798656,26.3437790867007,25.7433859819341,26.0333717672295,23607.4330092588,0.0,1.0
2015-11-30,64.47,64.91,64.06,64.16,17573,26.3315261661953,26.5112356669418,26.1640695859542,26.2049126543057,43025.6606794964,0.0,1.0
2015-12-01,64.06,64.87,63.7,64.66,17989,26.1640695859542,26.4948984396012,26.0170345398889,26.4091279960631,44044.1933627419,0.0,1.0
2015-12-02,63.42,64.25,63.31,63.97,16768,25.9026739485048,26.241671415822,25.8577465733182,26.1273108244379,41054.7020015818,0.0,1.0
2015-12-03,64.0,64.78,63.48,63.61,54193,26.1395637449434,26.4581396780849,25.9271797895157,25.9802757783726,132685.917555565,0.0,1.0
2015-12-04,63.66,65.57,63.48,63.95,21890,26.0006973125483,26.7807999180615,25.9271797895157,26.1191422107676,53595.3856640402,0.0,1.0
2015-12-07,61.7,64.16,61.17,63.65,29575,25.2001731728595,26.2049126543057,24.9837049105966,25.9966130057132,72411.3079494739,0.0,1.0
2015-12-08,59.64,61.36,59.54,61.36,18079,24.3588059648191,25.0613067404644,24.3179628964676,25.0613067404644,44264.5489913285,0.0,1.0
2015-12-09,58.41,60.16,58.0,59.82,26322,23.856436224096,24.5711899202468,23.6889796438549,24.4323234878517,64446.6761740001,0.0,1.0
2015-12-10,58.08,58.69,58.026,58.6,15720,23.7216540985361,23.9707968154801,23.6995988416263,23.9340380539638,38488.7831264829,0.0,1.0
2015-12-11,57.33,57.72,56.8,57.61,19931,23.4153310859,23.5746190524708,23.1988628236372,23.5296916772842,48798.978148469,0.0,1.0
2015-12-14,58.44,58.61,56.99,57.1,17711,23.8686891446014,23.9381223607989,23.276464653505,23.3213920286917,43363.5393099961,0.0,1.0
2015-12-15,59.68,59.9,58.81,58.81,14898,24.3751431921597,24.4649979425329,24.0198084975019,24.0198084975019,36476.201718724,0.0,1.0
2015-12-16,59.91,60.33,59.1244,59.82,12884,24.4690822493681,24.6406231364443,24.1482191043989,24.4323234878517,31545.1324301275,0.0,1.0
2015-12-17,59.07,60.25,58.49,60.23,23261,24.1260004752157,24.6079486817631,23.8891106787771,24.5997800680928,56952.136406178,0.0,1.0
2015-12-18,57.62,58.97,57.51,58.85,52017,23.5337759841193,24.0851574068642,23.4888486089327,24.0361457248424,127358.208135513,0.0,1.0
2015-12-21,57.79,58.17,57.141,58.17,18842,23.6032092003168,23.7584128600524,23.3381376867158,23.7584128600524,46132.6750425694,0.0,1.0
2015-12-22,57.78,58.05,57.36,57.76,40387,23.5991248934817,23.7094011780306,23.4275840064055,23.5909562798114,98883.3641303603,0.0,1.0
2015-12-23,58.49,58.61,58.105,58.32,19226,23.8891106787771,23.9381223607989,23.731864865624,23.8196774625796,47072.8590578729,0.0,1.0
2015-12-24,59.38,59.5,58.82,58.82,9577,24.2526139871053,24.301625669127,24.023892804337,24.023892804337,23448.2872775017,0.0,1.0
2015-12-28,59.62,59.88,58.75,59.2,13790,24.3506373511488,24.4568293288626,23.995302656491,24.1790964640726,33763.379091234,0.0,1.0
2015-12-29,60.7,60.88,59.52,59.95,17748,24.93877753541,25.0127310767012,24.4539709869457,24.6306377800302,43197.9313529046,0.36,1.0
2015-12-30,59.93,60.7,59.19,60.7,17532,24.6224207198867,24.93877753541,24.3183894945786,24.93877753541,42672.1958800497,0.0,1.0
2015-12-31,58.62,59.9,58.45,59.9,20294,24.0842032804899,24.6100951296715,24.0143582692704,24.6100951296715,49394.7948431285,0.0,1.0
2016-01-04,56.61,57.98,56.27,57.88,28614,23.2583887360719,23.8212573558991,23.118698713633,23.7801720551817,69645.3463901289,0.0,1.0
2016-01-05,56.75,58.405,56.0,56.85,35629,23.3159081570761,23.9958698839477,23.0077684016962,23.3569934577934,86719.5794552984,0.0,1.0
2016-01-06,57.76,58.27,56.25,56.25,38613,23.730869694321,23.9404047279793,23.1104816534895,23.1104816534895,93982.5176543667,0.0,1.0
2016-01-07,56.66,57.05,56.46,56.46,22197,23.2789313864305,23.439164059228,23.1967607849959,23.1967607849959,54026.6217174004,0.0,1.0
2016-01-08,56.13,57.24,56.02,57.24,24651,23.0611792926287,23.5172261305909,23.0159854618397,23.5172261305909,59999.5608395567,0.0,1.0
2016-01-11,57.22,57.6,56.37,56.69,24028,23.5090090704475,23.6651332131733,23.1597840143503,23.2912569766457,58483.2034340539,0.0,1.0
2016-01-12,57.29,58.29,57.11,57.79,25551,23.5377687809496,23.9486217881227,23.4638152396584,23.7431952845362,62190.1253097849,0.0,1.0
2016-01-13,55.21,56.84,55.09,56.8,19751,22.6831945260294,23.3528849277217,22.6338921651687,23.3364508074347,48073.1542794241,0.0,1.0
2016-01-14,55.215,55.92,54.795,55.71,23749,22.6852487910653,22.9749001611224,22.5126905280526,22.888621029616,57804.1284482832,0.0,1.0
2016-01-15,54.05,55.0,53.01,54.08,24549,22.2066050377086,22.5969153945231,21.7793179102485,22.2189306279238,59751.296866264,0.0,1.0
2016-01-19,53.87,54.09,53.296,54.09,20054,22.1326514964174,22.2230391579955,21.8968218703,22.2230391579955,48810.6443177343,0.0,1.0
2016-01-20,54.26,54.94,52.52,53.2,26602,22.292884169215,22.5722642140927,21.5779999367337,21.8573799816114,64748.2178189072,0.0,1.0
2016-01-21,54.21,55.99,53.41,54.53,18780,22.2723415188563,23.0036598716245,21.9436591131178,22.4038144811517,45709.7786120998,0.0,1.0
2016-01-22,53.33,54.35,52.72,54.21,29306,21.9107908725439,22.3298609398605,21.6601705381683,22.2723415188563,71329.6470716826,0.0,1.0
2016-01-25,51.19,53.24,51.14,53.24,24517,21.0315654371934,21.8738141018983,21.0110227868347,21.8738141018983,59673.4101295447,0.0,1.0
2016-01-26,52.34,52.34,51.17,51.17,29415,21.5040463954425,21.5040463954425,21.0233483770499,21.0233483770499,71594.9487686324,0.0,1.0
2016-01-27,52.5,53.18,51.25,52.04,17251,21.5697828765902,21.849162921468,21.0562166176238,21.3807904932906,41988.252973234,0.0,1.0
2016-01-28,53.82,53.85,53.0,53.0,19231,22.1121088460588,22.124434436274,21.7752093801768,21.7752093801768,46807.4948077364,0.0,1.0
2016-01-29,55.94,55.94,53.76,53.82,33459,22.9831172212658,22.9831172212658,22.0874576656284,22.1121088460588,81437.8851215256,0.0,1.0
2016-02-01,55.7,56.14,54.21,55.61,29850,22.8845124995443,23.0652878227005,22.2723415188563,22.8475357288987,72653.7215959094,0.0,1.0
2016-02-02,54.92,55.7,54.65,55.27,18225,22.5640471539492,22.8845124995443,22.4531168420125,22.7078457064598,44358.9305221257,0.0,1.0
2016-02-03,55.15,55.6575,53.93,55.6,37064,22.6585433455991,22.8670512467394,22.1573026768478,22.843427198827,90212.3128050513,0.0,1.0
2016-02-04,54.74,56.47,54.39,55.27,29226,22.4900936126581,23.2008693150676,22.3462950601475,22.7078457064598,71134.9302298843,0.0,1.0
2016-02-05,54.21,55.39,54.2,54.91,23807,22.2723415188563,22.7571480673206,22.2682329887846,22.5599386238775,57945.2981585868,0.0,1.0
2016-02-08,54.84,55.51,53.62,53.74,30617,22.5311789133754,22.8064504281814,22.0299382446241,22.0792406054849,74520.5693166485,0.0,1.0
2016-02-09,55.16,55.51,54.22,54.43,23720,22.6626518756708,22.8064504281814,22.276450048928,22.3627291804344,57733.5435931313,0.0,1.0
2016-02-10,55.09,55.93,54.96,55.73,25791,22.6338921651687,22.9790086911941,22.5804812742362,22.8968380897595,62774.2758351791,0.0,1.0
2016-02-11,55.05,55.5,54.109,54.4,17615,22.6174580448817,22.8023418981097,22.2308453651318,22.3504035902192,42874.2146034153,0.0,1.0
2016-02-12,55.03,55.5,53.77,55.5,24653,22.6092409847383,22.8023418981097,22.0915661957001,22.8023418981097,60004.4287606015,0.0,1.0
2016-02-16,55.39,55.56,53.7078,55.5,15440,22.7571480673206,22.82699307854,22.0660111386539,22.8023418981097,37580.3504670299,0.0,1.0
2016-02-17,55.71,56.34,54.89,55.42,21411,22.888621029616,23.1474584241351,22.551721563734,22.7694736575358,52113.5287467343,0.0,1.0
2016-02-18,55.0,55.8,54.38,55.8,13145,22.5969153945231,22.9255978002616,22.3421865300757,22.9255978002616,31994.4110679474,0.0,1.0
2016-02-19,54.88,55.34,54.4,54.97,11289,22.5476130336623,22.736605416962,22.3504035902192,22.5845898043079,27476.9803382319,0.0,1.0
2016-02-22,55.2,55.49,55.0,55.03,17967,22.6790859959577,22.7982333680379,22.5969153945231,22.6092409847383,43730.9687073268,0.0,1.0
2016-02-23,54.52,55.36,54.17,55.08,12826,22.39970595108,22.7448224771054,22.2559073985694,22.6297836350969,31217.9776612775,0.0,1.0
2016-02-24,54.98,55.0,53.61,54.27,11283,22.5886983343796,22.5969153945231,22.0258297145524,22.2969926992867,27462.376575097,0.0,1.0
2016-02-25,55.22,56.01,54.23,55.0,34584,22.6873030561012,23.011876931768,22.2805585789998,22.5969153945231,84176.0907093109,0.0,1.0
2016-02-26,56.55,57.58,55.0,56.01,19593,23.2337375556415,23.6569161530298,22.5969153945231,23.011876931768,47688.5885168727,0.0,1.0
2016-02-29,56.5,58.09,56.08,57.6799,36270,23.2131949052828,23.8664511866881,23.0406366422701,23.6979603684464,88279.7481502055,0.0,1.0
2016-03-01,57.97,58.07,56.66,56.7,7718,23.8171488258273,23.8582341265446,23.2789313864305,23.2953655067174,18785.30731247,0.0,1.0
2016-03-02,59.09,59.33,57.62,58.11,40033,24.2773041938613,24.3759089155828,23.6733502733167,23.8746682468316,97438.7415962826,0.0,1.0
2016-03-03,60.02,60.46,58.5015,59.1,28112,24.6593974905323,24.8401728136885,24.0355171991399,24.281412723933,68423.4982078461,0.0,1.0
2016-03-04,59.57,60.7,58.93,60.06,23054,24.4745136373044,24.93877753541,24.2115677127136,24.6758316108192,56112.5258851623,0.0,1.0
2016-03-07,58.98,59.87,58.63,59.2568,20317,24.2321103630722,24.5977695394563,24.0883118105616,24.3458344754577,49450.7759351455,0.0,1.0
2016-03-08,58.06,59.29,53.39,58.33,63332,23.8541255964729,24.3594747952959,21.9354420529743,23.9650559084097,154147.587809452,0.0,1.0
2016-03-09,57.43,58.79,57.17,58.62,32971,23.5952882019538,24.1540482917093,23.4884664200888,24.0842032804899,80250.1123865572,0.0,1.0
2016-03-10,57.55,57.75,56.4035,57.495,16689,23.6445905628146,23.7267611642492,23.1735475900906,23.6219936474201,40620.3671596024,0.0,1.0
2016-03-11,58.75,58.89,56.89,57.72,23651,24.1376141714224,24.1951335924266,23.3734275780803,23.714435574034,57565.6003170805,0.0,1.0
2016-03-14,58.26,59.28,57.88,58.74,13223,23.9362961979075,24.3553662652242,23.7801720551817,24.1335056413507,32184.2599887006,0.0,1.0
2016-03-15,57.44,58.48,57.44,57.94,9297,23.5993967320256,24.0266838594856,23.5993967320256,23.8048232356121,22628.5309774596,0.0,1.0
2016-03-16,57.27,58.15,56.94,57.51,13851,23.5295517208061,23.8911023671185,23.393970228439,23.6281564425277,33712.7871968155,0.0,1.0
2016-03-17,58.29,58.32,56.4,56.89,15385,23.9486217881227,23.9609473783379,23.1721096045655,23.3734275780803,37446.4826382937,0.0,1.0
2016-03-18,58.69,58.96,58.24,58.44,70678,24.112962990992,24.2238933029287,23.9280791377641,24.0102497391987,172027.461807561,0.0,1.0
2016-03-21,57.81,58.44,56.7633,56.7633,19476,23.7514123446796,24.0102497391987,23.3213725020715,23.3213725020715,47403.8151357432,0.0,1.0
2016-03-22,57.55,57.88,56.9,57.88,17929,23.6445905628146,23.7801720551817,23.3775361081521,23.7801720551817,43638.4782074727,0.0,1.0
2016-03-23,56.62,57.8,56.52,57.35,25623,23.2624972661436,23.7473038146079,23.2214119654263,23.56241996138,62365.3704674032,0.0,1.0
2016-03-24,56.47,56.76,55.39,56.61,20338,23.2008693150676,23.3200166871478,22.7571480673206,23.2583887360719,49501.8891061175,0.0,1.0
2016-03-28,56.68,57.54,55.93,57.54,20332,23.287148446574,23.6404820327429,22.9790086911941,23.6404820327429,49487.2853429825,0.0,1.0
2016-03-29,56.32,56.83,55.45,56.13,50110,23.287148446574,23.4980228376917,22.927421544079,23.2085873989026,121191.102743848,0.36,1.0
2016-03-30,56.9,57.0,55.61,56.91,12855,23.5269663815706,23.5683143013977,22.9935782158022,23.5311011735533,31089.8348787104,0.0,1.0
2016-03-31,57.03,57.14,56.37,56.45,15625,23.5807186773458,23.6262013891555,23.3078224064875,23.3409007423491,37789.083623481,0.0,1.0
2016-04-01,57.58,57.6,55.89,56.53,11547,23.8081322363943,23.8164018203597,23.1093523913178,23.3739790782107,27926.4351104215,0.0,1.0
2016-04-04,56.71,57.5,56.65,57.5,15915,23.4484053338993,23.7750539005327,23.4235965820031,23.7750539005327,38490.4490155329,0.0,1.0
2016-04-05,56.21,57.08,56.1,57.08,20059,23.2416657347643,23.6013926372593,23.1961830229545,23.6013926372593,48512.7186178179,0.0,1.0
2016-04-06,56.82,57.96,56.46,56.49,16623,23.493888045709,23.965254331737,23.3450355343318,23.3574399102799,40202.7479726801,0.0,1.0
2016-04-07,55.63,57.13,55.05,57.05,52673,23.0018477997676,23.6220665971728,22.7620298647709,23.5889882613112,127389.721708775,0.0,1.0
2016-04-08,56.42,56.979,55.86,55.92,21402,23.328496366401,23.559631238234,23.0969480153697,23.1217567672659,51760.7659334234,0.0,1.0
2016-04-11,57.07,58.09,56.63,56.82,8738,23.5972578452766,24.0190066275121,23.4153269980377,23.493888045709,21132.8648129265,0.0,1.0
2016-04-12,56.9,57.99,56.57,56.92,83471,23.5269663815706,23.9776587076851,23.3905182461415,23.5352359655361,201874.726344678,0.0,1.0
2016-04-13,57.5,58.25,56.95,57.01,65668,23.7750539005327,24.0851632992353,23.5476403414842,23.5724490933804,158818.146776752,0.0,1.0
2016-04-14,58.09,58.65,57.04,57.05,26245,24.0190066275121,24.2505549785434,23.5848534693285,23.5889882613112,63473.5679806886,0.0,1.0
2016-04-15,58.72,58.81,57.77,57.77,18069,24.2794985224223,24.3167116502666,23.8866932840657,23.8866932840657,43699.9009275314,0.0,1.0
2016-04-18,59.0,59.53,57.926,58.6,14887,24.3952726979379,24.6144166730211,23.9511960389958,24.2298810186299,36004.2296257768,0.0,1.0
2016-04-19,59.0,59.77,58.67,59.77,43746,24.3952726979379,24.7136516806059,24.2588245625088,24.7136516806059,105799.760140339,0.0,1.0
2016-04-20,58.99,59.55,58.03,58.03,31444,24.3911379059552,24.6226862569865,23.9941978756159,23.9941978756159,76047.3565092313,0.0,1.0
2016-04-21,58.79,59.08,58.66,58.86,14201,24.3084420663012,24.4283510337995,24.2546897705261,24.3373856101801,34345.1376983715,0.0,1.0
2016-04-22,61.46,61.56,59.16,59.16,39450,25.4124315256825,25.4537794455095,24.4614293696612,24.4614293696612,95409.8783325648,0.0,1.0
2016-04-25,61.35,61.48,61.08,61.4,41363,25.3669488138727,25.4207011096479,25.2553094303398,25.3876227737863,100036.471418755,0.0,1.0
2016-04-26,62.53,62.73,61.71,61.71,32502,25.8548542678315,25.9375501074855,25.51580132525,25.51580132525,78606.1309395444,0.0,1.0
2016-04-27,62.87,62.96,62.095,62.5,18277,25.9954371952434,26.0326503230877,25.674990816584,25.8424498918834,44202.9492087271,0.0,1.0
2016-04-28,62.51,63.16,61.67,62.79,50430,25.8465846838661,26.1153461627417,25.4992621573192,25.9623588593817,121965.023176457,0.0,1.0
2016-04-29,62.37,63.52,62.22,62.63,31425,25.7886975961083,26.2641986741189,25.7266757163678,25.8962021876585,76001.404983545,0.0,1.0
2016-05-02,62.9,63.12,62.3701,62.7,20243,26.0078415711915,26.0988069948109,25.7887389440281,25.9251457315374,48957.722866568,0.0,1.0
2016-05-03,61.24,62.85,60.66,62.85,37026,25.321466102063,25.9871676112779,25.0816481670664,25.9871676112779,89547.4310555527,0.0,1.0
2016-05-04,60.98,61.58,60.85,60.85,15498,25.2139615105128,25.4620490294749,25.1602092147377,25.1602092147377,37481.9339517894,0.0,1.0
2016-05-05,60.49,61.45,59.27,59.27,13485,25.0113567033604,25.4082967336998,24.5069120814709,24.5069120814709,32613.4907304091,0.0,1.0
2016-05-06,60.67,61.37,60.32,60.57,22970,25.0857829590491,25.3752183978381,24.9410652396545,25.044435039222,55552.9760532069,0.0,1.0
2016-05-09,59.97,60.9,59.97,60.61,21634,24.79634752026,25.1808831746512,24.79634752026,25.0609742071528,52321.8582470648,0.0,1.0
2016-05-10,60.71,61.0,60.2,60.29,14422,25.1023221269799,25.2222310944782,24.8914477358621,24.9286608637064,34879.6264971419,0.0,1.0
2016-05-11,59.64,60.105,58.33,59.44,14799,24.6598993848308,24.8521672120264,24.1182416350969,24.5772035451768,35791.4015068093,0.0,1.0
2016-05-12,59.5,60.0425,58.87,59.75,26950,24.602012297073,24.8263247621345,24.3415204021628,24.7053820966405,65178.6114337801,0.0,1.0
2016-05-13,58.92,59.73,58.335,58.4918,17457,24.3621943620763,24.6971125126751,24.1203090310883,24.185142569377,42219.778100167,0.0,1.0
2016-05-16,60.37,60.69,58.71,58.71,24567,24.961739199568,25.0940525430145,24.2753637304396,24.2753637304396,59415.3227121958,0.0,1.0
2016-05-17,59.24,60.665,58.89,59.9,27930,24.4945077055228,25.0837155630577,24.3497899861282,24.7674039763811,67548.7427586447,0.0,1.0
2016-05-18,61.36,61.9,59.53,59.9,15246,25.3710836058554,25.5943623729213,24.6144166730211,24.7674039763811,36872.4716111099,0.0,1.0
2016-05-19,60.25,62.21,60.0036,60.99,10060,24.9121216957756,25.7225409243851,24.8102404213218,25.2180963024955,24330.123600142,0.0,1.0
2016-05-20,60.86,61.59,60.45,60.63,13661,25.1643440067204,25.4661838214576,24.9948175354296,25.0692437911183,33039.1469683439,0.0,1.0
2016-05-23,61.04,61.59,59.06,59.06,27862,25.238770262409,25.4661838214576,24.4200814498341,24.4200814498341,67384.2846667154,0.0,1.0
2016-05-24,62.12,62.505,60.515,61.03,34203,25.6853277965407,25.8445172878748,25.0216936833172,25.2346354704263,82720.0017391311,0.0,1.0
2016-05-25,62.31,63.0,61.61,62.21,13903,25.7638888442121,26.0491894910185,25.474453405423,25.7225409243851,33624.4242955044,0.0,1.0
2016-05-26,61.68,63.575,60.95,62.49,16715,25.5033969493019,26.2869400300238,25.2015571345647,25.8383150999007,40425.250097055,0.0,1.0
2016-05-27,62.68,63.125,61.696,61.99,13776,25.916876147572,26.1008743908022,25.5100126164742,25.6315755007656,33317.2746238128,0.0,1.0
2016-05-31,62.72,63.2,61.84,63.15,22569,25.9334153155028,26.1318853306725,25.5695536210251,26.111211370759,54583.157011094,0.0,1.0
2016-06-01,63.74,63.87,62.42,62.9,21332,26.3551640977384,26.4089163935135,25.8093715560218,26.0078415711915,51591.4708387902,0.0,1.0
2016-06-02,63.41,63.96,62.75,63.58,32132,26.2187159623092,26.4461295213578,25.9458196914509,26.2890074260151,77711.2854393404,0.0,1.0
2016-06-03,63.13,63.34,61.7,62.75,16942,26.1029417867936,26.1897724184303,25.5116665332673,25.9458196914509,40974.249903937,0.0,1.0
2016-06-06,63.0,63.65,62.84,62.91,55594,26.0491894910185,26.3179509698941,25.9830328192952,26.0119763631742,134454.164157683,0.0,1.0
2016-06-07,63.22,63.67,61.679,61.679,14522,26.1401549146379,26.3262205538595,25.5029834701036,25.5029834701036,35121.4766323322,0.0,1.0
2016-06-08,63.43,64.0,62.8,62.8,31385,26.2269855462746,26.4626686892886,25.9664936513644,25.9664936513644,75904.664929469,0.0,1.0
2016-06-09,62.87,63.93,61.83,63.41,34156,25.9954371952434,26.4337251454097,25.5654188290424,26.2187159623092,82606.3321755914,0.0,1.0
2016-06-10,62.95,63.79,62.51,62.87,23766,26.028515531105,26.3758380576519,25.8465846838661,25.9954371952434,57478.1031293215,0.0,1.0
2016-06-13,62.54,63.6,61.775,62.84,23380,25.8589890598142,26.2972770099806,25.5426774731376,25.9830328192952,56544.5616074871,0.0,1.0
2016-06-14,61.41,63.5,61.23,62.3,22291,25.391757565769,26.2559290901535,25.3173313100803,25.7597540522294,53910.8136352649,0.0,1.0
2016-06-15,61.4,62.37,61.22,61.81,16432,25.3876227737863,25.7886975961083,25.3131965180976,25.557149245077,39740.8142144665,0.0,1.0
2016-06-16,61.49,61.71,60.83,61.71,36594,25.4248359016306,25.51580132525,25.1519396307723,25.51580132525,88502.6384715304,0.0,1.0
2016-06-17,59.41,61.83,59.4,61.13,146894,24.5647991692287,25.5654188290424,24.560664377246,25.2759833902533,355263.337586408,0.0,1.0
2016-06-20,60.4,61.3,58.9,60.54,59252,24.9741435755161,25.3462748539592,24.3539247781109,25.0320306632739,143301.042102944,0.0,1.0
2016-06-21,61.89,62.0,60.15,60.61,36107,25.5902275809386,25.6357102927483,24.8707737759486,25.0609742071528,87324.828313154,0.0,1.0
2016-06-22,61.42,62.62,61.19,62.37,35726,25.3958923577517,25.8920673956758,25.3007921421495,25.7886975961083,86403.3792980788,0.0,1.0
2016-06-23,63.33,63.91,62.39,62.39,20751,26.1856376264476,26.4254555614443,25.7969671800737,25.7969671800737,50186.3215533347,0.0,1.0
2016-06-24,59.94,61.76,59.269,60.94,119772,24.7839431443119,25.5364752851635,24.5064986022726,25.197422342582,289668.7439201,0.0,1.0
2016-06-27,57.13,59.4,57.0,59.4,42401,23.6220665971728,24.560664377246,23.5683143013977,24.560664377246,102546.87582203,0.0,1.0
2016-06-28,58.39,58.43,56.2988,57.51,32206,24.2919028983704,24.3085440375369,23.4219041427432,23.9257978367063,77412.9695753951,0.36,1.0
2016-06-29,59.31,61.236,57.94,57.94,28332,24.674649099201,25.4759199500704,24.1046900827467,24.1046900827467,68101.1070611097,0.0,1.0
2016-06-30,60.32,61.13,57.17,59.76,30815,25.0948378631564,25.431820931279,23.7843481537906,24.8618619148247,74069.4484712725,0.0,1.0
2016-07-01,59.8,60.253,59.21,59.77,20370,24.8785030539913,25.0669639550524,24.6330462512847,24.8660221996163,48962.9941703656,0.0,1.0
2016-07-05,59.22,59.68,58.8,59.68,30008,24.6372065360763,24.8285796364916,24.4624745748275,24.8285796364916,72129.6774209295,0.0,1.0
2016-07-06,59.2,59.225,58.54,58.67,22668,24.628885966493,24.6392866784721,24.354307170245,24.4083908725362,54486.6544847251,0.0,1.0
2016-07-07,59.01,60.09,58.62,59.21,30951,24.5498405554519,24.9991513129487,24.3875894485781,24.6330462512847,74396.349168728,0.0,1.0
2016-07-08,60.15,60.8,59.58,59.59,25837,25.0241130216986,25.294531533155,24.7869767885752,24.7911370733669,62103.9214717593,0.0,1.0
2016-07-11,61.24,61.43,60.15,60.15,16133,25.477584063987,25.5566294750281,25.0241130216986,25.0241130216986,38778.5952356658,0.0,1.0
2016-07-12,62.75,62.95,61.76,61.83,18852,26.1057870675243,26.188992763357,25.6939188731522,25.7230408666936,45314.2055031779,0.0,1.0
2016-07-13,62.14,62.635,61.415,61.415,48278,25.8520096952344,26.0579437924204,25.5503890478407,25.5503890478407,116044.940233526,0.0,1.0
2016-07-14,62.33,63.07,62.02,62.67,30351,25.9310551062755,26.2389161808567,25.8020862777347,26.0725047891912,72954.1402093653,0.0,1.0
2016-07-15,62.72,63.01,62.2664,62.85,16602,26.0933062131494,26.2139544721068,25.9045956950007,26.1473899154406,39905.9219055675,0.0,1.0
2016-07-18,62.24,63.03,61.99,62.9,16602,25.8936125431508,26.2222750416901,25.7896054233598,26.1681913393988,39905.9219055675,0.0,1.0
2016-07-19,62.12,62.48,61.97,61.97,18186,25.8436891256511,25.9934593781501,25.7812848537766,25.7812848537766,43713.3535582853,0.0,1.0
2016-07-20,62.07,62.47,61.63,62.16,9952,25.8228877016929,25.9892990933584,25.6398351708609,25.8603302648177,23921.4392726304,0.0,1.0
2016-07-21,61.61,62.36,60.52,61.78,45317,25.6315146012776,25.9435359606504,25.1780435589891,25.7022394427355,108927.63901907,0.0,1.0
2016-07-22,66.4,67.83,61.72,61.9,117227,27.6242910164719,28.219211741676,25.6772777339856,25.7521628602351,281776.382798697,0.0,1.0
2016-07-25,66.5,66.73,64.74,65.66,52351,27.6658938643883,27.7615804145959,26.9336837410601,27.3164299418907,125835.135386,0.0,1.0
2016-07-26,66.75,67.36,65.82,66.48,40491,27.7699009841792,28.0236783564691,27.3829944985569,27.657573294805,97327.4716225959,0.0,1.0
2016-07-27,66.51,66.99,66.0,66.99,29734,27.6700541491799,27.8697478191785,27.4578796248064,27.8697478191785,71471.0686628206,0.0,1.0
2016-07-28,65.96,66.77,65.93,66.77,12425,27.4412384856399,27.7782215537625,27.428757631265,27.7782215537625,29865.7438668038,0.0,1.0
2016-07-29,65.57,66.55,65.3,65.75,39487,27.278987378766,27.6866952883465,27.1666596893918,27.3538725050155,94914.1752972622,0.0,1.0
2016-08-01,66.02,66.65,64.81,65.8,15539,27.4662001943897,27.7282981362628,26.9628057346016,27.3746739289737,37350.8083658965,0.0,1.0
2016-08-02,65.16,66.49,65.13,66.22,17856,27.1084157023089,27.6617335795966,27.095934847934,27.5494058902224,42920.1386306357,0.0,1.0
2016-08-03,65.9,65.97,64.56,64.93,41807,27.41627677689,27.4453987704315,26.8587986148106,27.0127291521012,100490.716606798,0.0,1.0
2016-08-04,65.46,66.03,65.305,65.305,23016,27.233224246058,27.4703604791813,27.1687398317876,27.1687398317876,55323.1356811555,0.0,1.0
2016-08-05,66.72,67.0,65.73,65.98,47721,27.7574201298043,27.8739081039701,27.3455519354322,27.4495590552231,114706.089582917,0.0,1.0
2016-08-08,66.33,66.91,66.25,66.76,12439,27.5951690229304,27.8364655408454,27.5618867445973,27.7740612689708,29899.395409189,0.0,1.0
2016-08-09,67.0,67.06,66.53,66.58,20202,27.8739081039701,27.89886981272,27.6783747187632,27.6991761427214,48559.1756617442,0.0,1.0
2016-08-10,66.25,67.05,66.055,67.05,24195,27.5618867445973,27.8947095279283,27.4807611911604,27.8947095279283,58157.0762863034,0.0,1.0
2016-08-11,66.59,66.82,65.775,66.12,23860,27.703336427513,27.7990229777207,27.3642732169946,27.5078030423061,57351.8429506591,0.0,1.0
2016-08-12,66.26,66.59,65.52,66.22,16698,27.566047029389,27.703336427513,27.2581859548078,27.5494058902224,40136.6753390656,0.0,1.0
2016-08-15,67.05,67.24,66.285,66.46,30027,27.8947095279283,27.9737549389694,27.5764477413681,27.6492527252217,72175.3473713094,0.0,1.0
2016-08-16,66.9,67.16,66.44,67.03,32182,27.8323052560538,27.9404726606363,27.6409321556384,27.8863889583451,77355.2812170205,0.0,1.0
2016-08-17,67.01,67.23,66.49,66.6,7970,27.8780683887618,27.9695946541778,27.6617335795966,27.7074967123046,19157.3423435353,0.0,1.0
2016-08-18,67.18,67.47,66.72,66.97,20984,27.9487932302196,28.0694414891771,27.7574201298043,27.8614272495952,50438.8546721136,0.0,1.0
2016-08-19,67.03,67.27,66.79,67.17,24812,27.8863889583451,27.9862357933443,27.7865421233458,27.944632945428,59640.1478328479,0.0,1.0
2016-08-22,66.96,67.2,66.75,67.03,14702,27.8572669648036,27.9571137998029,27.7699009841792,27.8863889583451,35338.9268675855,0.0,1.0
2016-08-23,67.05,67.42,66.78,67.0,24636,27.8947095279283,28.0486400652189,27.7823818385541,27.8739081039701,59217.099871435,0.0,1.0
2016-08-24,66.99,67.5,66.0501,66.0501,16851,27.8697478191785,28.081922343552,27.4787226516125,27.4787226516125,40504.4386237031,0.0,1.0
2016-08-25,67.66,67.8,66.9,67.16,26006,28.1484869002182,28.2067308873011,27.8323052560538,27.9404726606363,62510.1436619799,0.0,1.0
2016-08-26,67.91,68.315,67.012,67.84,26708,28.2524940200091,28.4209855540704,27.8789004457201,28.2233720264677,64197.5281444344,0.0,1.0
2016-08-29,67.8,68.05,67.6,67.77,14459,28.2067308873011,28.3107380070921,28.1235251914684,28.1942500329262,34754.8322390436,0.0,1.0
2016-08-30,67.9,68.09,67.685,68.0,15441,28.2483337352175,28.3273791462586,28.1588876121973,28.2899365831339,37115.2475692007,0.0,1.0
2016-08-31,68.6,68.84,67.655,68.0,55197,28.5395536706321,28.6394005056314,28.1464067578224,28.2899365831339,132676.013216577,0.0,1.0
2016-09-01,68.32,68.52,67.63,68.31,17711,28.4230656964663,28.506271392299,28.1360060458433,28.4189054116746,42571.6047987897,0.0,1.0
2016-09-02,69.11,69.12,68.45,68.72,10374,28.7517281950056,28.7558884797973,28.4771493987576,28.5894770881318,24935.7929073821,0.0,1.0
2016-09-06,68.81,68.98,68.44,68.87,17233,28.6269196512565,28.6976444927143,28.4729891139659,28.6518813600063,41422.6449944974,0.0,1.0
2016-09-07,69.74,69.81,68.81,68.81,31382,29.0138261368788,29.0429481304202,28.6269196512565,28.6269196512565,75432.3359378702,0.0,1.0
2016-09-08,70.78,70.89,69.57,69.57,18832,29.4464957552091,29.4922588879171,28.9431012954209,28.9431012954209,45266.1318711991,0.0,1.0
2016-09-09,69.79,71.14,69.79,70.52,21760,29.034627560837,29.596266007708,29.034627560837,29.3383283506265,52304.1115928894,0.0,1.0
2016-09-12,69.87,70.01,69.3,69.48,14112,29.0679098391701,29.126153826253,28.8307736060467,28.9056587322962,33920.7547242121,0.0,1.0
2016-09-13,68.39,69.47,67.41,69.35,29460,28.4521876900077,28.9014984475046,28.0444797804273,28.8515750300049,70812.4599047116,0.0,1.0
2016-09-14,67.72,68.43,67.58,67.58,11062,28.173448608968,28.4688288291743,28.1152046218851,28.1152046218851,26589.5258474515,0.0,1.0
2016-09-15,68.99,69.13,68.6,68.6,13781,28.701804777506,28.7600487645889,28.5395536706321,28.5395536706321,33125.1361149636,0.0,1.0
2016-09-16,69.05,69.13,68.06,69.1,37813,28.7267664862558,28.7600487645889,28.3148982918837,28.747567910214,90890.4123006401,0.0,1.0
2016-09-19,69.5,70.17,69.0,69.0,17062,28.9139793018795,29.1927183829192,28.7059650622976,28.7059650622976,41011.615441079,0.0,1.0
2016-09-20,69.89,70.28,69.78,70.15,44666,29.0762304087533,29.2384815156272,29.0304672760453,29.1843978133359,107362.842298162,0.0,1.0
2016-09-21,70.66,70.81,70.28,70.5,13936,29.3965723377094,29.458976609584,29.2384815156272,29.3300077810432,33497.7067627991,0.0,1.0
2016-09-22,72.07,72.17,70.99,71.02,25802,29.9831724933303,30.0247753412466,29.5338617358334,29.5463425902083,62019.7926157965,0.0,1.0
2016-09-23,71.5,72.37,71.3,71.3,17774,29.7460362602069,30.1079810370794,29.6628305643742,29.6628305643742,42723.0367395229,0.0,1.0
2016-09-26,70.16,71.01,70.03,70.95,22646,29.1885580981275,29.5421823054167,29.1344743958363,29.5172205966669,54433.7734895485,0.0,1.0
2016-09-27,71.73,71.87,70.39,70.39,16990,29.8417228104146,29.8999667974975,29.2842446483352,29.2842446483352,40838.5503659555,0.0,1.0
2016-09-28,71.61,71.75,70.76,71.5943,25862,29.9498902149972,30.008443275046,29.5943894932719,29.9433239075488,61835.8800885566,0.38,1.0
2016-09-29,71.19,71.85,71.0,71.52,27611,29.7742310348506,30.0502668893667,29.6947661676414,29.9122489621086,66017.7281387802,0.0,1.0
2016-09-30,72.51,72.73,71.58,71.9,32094,30.3263027438828,30.4183146953881,29.937343130701,30.071178696527,76736.553072544,0.0,1.0
2016-10-03,71.95,72.575,71.15,72.39,24995,30.0920905036873,30.3534880931912,29.7575015891223,30.276114406698,59762.8885164903,0.0,1.0
2016-10-04,72.08,75.138,71.93,72.15,32400,30.1464612023041,31.4254273282287,30.0837257808232,30.1757377323285,77468.1971568028,0.0,1.0
2016-10-05,72.66,73.265,72.35,72.88,26418,30.3890381653637,30.6420710320035,30.2593849609698,30.4810501168691,63165.2726076672,0.0,1.0
2016-10-06,72.84,73.05,72.354,72.68,26362,30.4643206711408,30.5521502612141,30.2610579055426,30.3974028882278,63031.3769582604,0.0,1.0
2016-10-07,72.72,72.85,72.13,72.33,28386,30.4141323339561,30.4685030325729,30.1673730094644,30.2510202381056,67870.748286821,0.0,1.0
2016-10-10,73.2,73.62,72.82,73.0,65802,30.6148856826951,30.7905448628417,30.4559559482767,30.5312384540538,157332.170040492,0.0,1.0
2016-10-11,72.32,73.69,72.01,73.18,47255,30.2468378766736,30.8198213928661,30.1171846722797,30.6065209598309,112986.409155701,0.0,1.0
2016-10-12,72.5,72.98,72.2,72.4,38232,30.3221203824507,30.5228737311897,30.1966495394888,30.2802967681301,91412.4726450273,0.0,1.0
2016-10-13,70.67,72.53,68.648,72.15,14503,29.5567482403833,30.3346674667469,28.7110747588204,30.1757377323285,34676.5822026269,0.0,1.0
2016-10-14,71.2,73.89,71.15,71.29,13311,29.7784133962826,30.9034686215073,29.7575015891223,29.8160546491712,31826.5176652532,0.0,1.0
2016-10-17,71.25,72.0,68.11,70.8,14839,29.7993252034429,30.1130023108476,28.4860637137754,29.6111189390001,35479.9560990678,0.0,1.0
2016-10-18,71.5,71.76,70.4,71.7,21583,29.9038842392445,30.0126256364781,29.4438244817176,29.9875314678857,51604.8178776319,0.0,1.0
2016-10-19,72.5,72.8,70.4,71.9,15882,30.3221203824507,30.4475912254126,29.4438244817176,30.071178696527,37973.7625692698,0.0,1.0
2016-10-20,72.0,74.125,71.2,72.25,15234,30.1130023108476,31.0017541151608,29.7784133962826,30.2175613466491,36424.3986261338,0.0,1.0
2016-10-21,70.8,71.175,69.625,71.05,30643,29.6111189390001,29.7679574927025,29.1196914707328,29.7156779748017,73267.2211566639,0.0,1.0
2016-10-24,71.8,75.3,70.55,71.3,28637,30.0293550822063,31.4931815834281,29.5065599031986,29.8202370106032,68470.8877154125,0.0,1.0
2016-10-25,71.65,72.05,69.9999,72.05,17586,29.9666196607254,30.1339141180079,29.2764882008208,30.1339141180079,42048.0159012202,0.0,1.0
2016-10-26,71.35,72.0,70.95,71.05,13149,29.8411488177635,30.1130023108476,29.6738543604811,29.7156779748017,31439.1766794692,0.0,1.0
2016-10-27,71.2,72.0,69.9,69.9,12316,29.7784133962826,30.1130023108476,29.2347064101145,29.2347064101145,29447.4788945427,0.0,1.0
2016-10-28,71.5,71.8,71.0,71.35,13980,29.9038842392445,30.0293550822063,29.6947661676414,29.8411488177635,33426.0924769168,0.0,1.0
2016-10-31,71.7,72.0,71.5,71.6,25338,29.9875314678857,30.1130023108476,29.9038842392445,29.9457078535651,60582.9993691071,0.0,1.0
2016-11-01,70.5,71.925,70.2,71.9,13978,29.4856480960383,30.0816346001071,29.3601772530764,30.071178696527,33421.3104894379,0.0,1.0
2016-11-02,69.6,70.6,69.25,70.2,9764,29.1092355671527,29.5274717103589,28.9628529170305,29.3601772530764,23345.6628715747,0.0,1.0
2016-11-03,70.05,70.7,69.8056,69.95,5078,29.2974418315955,29.5692953246795,29.1952249181959,29.2556182172749,12141.4662087112,0.0,1.0
2016-11-04,70.0,71.55,69.75,70.15,22953,29.2765300244352,29.9247960464048,29.1719709886336,29.3392654459161,54880.4793006201,0.0,1.0
2016-11-07,72.5,72.5,70.9,71.0,32434,30.3221203824507,30.3221203824507,29.6529425533208,29.6947661676414,77549.4909439427,0.0,1.0
2016-11-08,73.35,74.05,72.0,72.5,32671,30.677621104176,30.9703864044203,30.1130023108476,30.3221203824507,78116.1564601822,0.0,1.0
2016-11-09,77.7,77.9,73.7,73.7,39033,32.496948327123,32.5805955557643,30.8240037542982,30.8240037542982,93327.6586302928,0.0,1.0
2016-11-10,81.45,82.05,78.775,79.05,45794,34.0653338641463,34.3162755500701,32.9465521810697,33.0615671204514,109493.167302427,0.0,1.0
2016-11-11,84.45,84.65,80.45,80.45,57829,35.320042293765,35.4036895224062,33.6470977209401,33.6470977209401,138268.776956196,0.0,1.0
2016-11-14,82.75,85.0,81.9,85.0,81626,34.6090408503144,35.5500721725284,34.2535401285891,35.5500721725284,195167.254972876,0.0,1.0
2016-11-15,82.4,82.65,80.0,82.0,42389,34.4626582001922,34.5672172359938,33.4588914564973,34.2953637429098,101351.833619744,0.0,1.0
2016-11-16,82.85,82.95,80.6208,82.35,28611,34.650864464635,34.6926880789557,33.7185324541997,34.4417463930319,68408.7218781879,0.0,1.0
2016-11-17,81.7,84.1385,81.275,82.85,53008,34.1698928999479,35.1897617351562,33.9921425390853,34.650864464635,126741.796138512,0.0,1.0
2016-11-18,82.6,83.5,80.4,82.1,56030,34.5463054288335,34.9227179577191,33.6261859137798,34.3371873572304,133967.379219002,0.0,1.0
2016-11-21,82.45,83.3,81.55,82.95,43681,34.4835700073526,34.8390707290778,34.107157478467,34.6926880789557,104440.997531059,0.0,1.0
2016-11-22,83.0,83.5,82.25,83.0,91366,34.713599886116,34.9227179577191,34.3999227787113,34.713599886116,218455.533994705,0.0,1.0
2016-11-23,83.0,83.4,82.25,82.9,66706,34.713599886116,34.8808943433985,34.3999227787113,34.6717762717954,159493.628380916,0.0,1.0
2016-11-25,82.75,82.95,82.55,82.95,20339,34.6090408503144,34.6926880789557,34.5253936216732,34.6926880789557,48630.4216658091,0.0,1.0
2016-11-28,81.75,82.8,81.45,82.8,80675,34.1908047071082,34.6299526574747,34.0653338641463,34.6299526574747,192893.4199267,0.0,1.0
2016-11-29,81.75,82.2,81.35,82.2,50567,34.1908047071082,34.379010971551,34.0235102498257,34.379010971551,120905.380420619,0.0,1.0
2016-11-30,81.95,82.4,81.75,82.0,67199,34.2744519357494,34.4626582001922,34.1908047071082,34.2953637429098,160672.388294444,0.0,1.0
2016-12-01,82.4,82.85,81.7,82.85,50882,34.4626582001922,34.650864464635,34.1698928999479,34.650864464635,121658.543448532,0.0,1.0
2016-12-02,81.75,82.15,81.25,82.0,30927,34.1908047071082,34.3580991643907,33.9816866355051,34.2953637429098,73946.2633786556,0.0,1.0
2016-12-05,84.85,84.95,82.15,82.15,57831,35.4873367510475,35.5291603653681,34.3580991643907,34.3580991643907,138273.558943675,0.0,1.0
2016-12-06,87.5,88.15,84.5,85.0,73450,36.5956625305439,36.867516023628,35.3409541009253,35.5500721725284,175618.490159481,0.0,1.0
2016-12-07,89.05,89.2,86.85,87.25,44344,37.2439285525136,37.3066639739945,36.3238090374599,36.4911034947424,106026.226380286,0.0,1.0
2016-12-08,91.0,91.75,88.6,89.55,54747,38.0594890317657,38.3731661391704,37.0557222880708,37.4530466241167,130899.734251342,0.0,1.0
2016-12-09,91.0,91.5,90.0,91.35,88660,38.0594890317657,38.2686071033688,37.6412528885595,38.2058716818879,211985.504935868,0.0,1.0
2016-12-12,89.45,91.51,89.25,90.7,49676,37.4112230097961,38.2727894648009,37.3275757811548,37.9340181888038,118775.004998807,0.0,1.0
2016-12-13,90.4,90.9,89.3,89.7,37089,37.808547345842,38.0176654174451,37.3484875883151,37.5157820455976,88679.5668008845,0.0,1.0
2016-12-14,90.2,91.29,88.85,90.25,31208,37.7249001172007,38.1807775132955,37.1602813238723,37.745811924361,74618.1326194291,0.0,1.0
2016-12-15,90.45,92.0999,90.1,90.45,51436,37.8294591530023,38.5195069656782,37.6830765028801,37.8294591530023,122983.153980164,0.0,1.0
2016-12-16,90.25,91.78,89.8,90.05,98239,37.745811924361,38.3857132234666,37.5576056599182,37.6621646957198,234888.833965653,0.0,1.0
2016-12-19,91.0,92.0,89.7,90.45,35079,38.0594890317657,38.4777251749719,37.5157820455976,37.8294591530023,83873.6693846755,0.0,1.0
2016-12-20,92.4,92.6,91.25,91.25,28659,38.6450196322544,38.7286668608957,38.1640480675673,38.1640480675673,68523.4895776794,0.0,1.0
2016-12-21,93.5,93.9,91.725,92.7,35044,39.1050793897812,39.2723738470637,38.3627102355902,38.7704904752163,83789.9846037963,0.0,1.0
2016-12-22,93.15,94.225,92.75,93.8,33684,38.9586967396591,39.4083005936058,38.7914022823766,39.2305502327431,80538.233118202,0.0,1.0
2016-12-23,93.25,93.9,92.0,93.45,18376,39.0005203539797,39.2723738470637,38.4777251749719,39.0841675826209,43936.9009553521,0.0,1.0
2016-12-27,94.0,94.45,93.1001,93.8,30884,39.3141974613844,39.5024037258272,38.9378267561131,39.2305502327431,73843.450647861,0.0,1.0
2016-12-28,93.85,94.449,93.35,93.6,40143,39.4103917743218,39.6619295971542,39.2004269806387,39.3054093774802,95594.5977795302,0.38,1.0
2016-12-29,93.65,94.45,92.8,94.05,33354,39.3264058568485,39.6623495267415,38.9694657075872,39.494377691795,79427.6016824466,0.0,1.0
2016-12-30,93.05,94.0,92.8,93.75,23664,39.0744481044288,39.4733812124267,38.9694657075872,39.3683988155852,56352.3045575768,0.0,1.0
2017-01-03,92.2,94.5,92.0,93.85,54472,38.7175079551675,39.6833460061098,38.6335220376942,39.4103917743218,129716.985034665,0.0,1.0
2017-01-04,94.85,95.05,92.75,92.75,51424,39.830321361688,39.9143072791613,38.9484692282189,38.9484692282189,122458.625319846,0.0,1.0
2017-01-05,93.3,95.35,92.15,94.65,37019,39.1794305012704,40.0402861553711,38.6965114757992,39.7463354442148,88155.2553421624,0.0,1.0
2017-01-06,93.05,93.85,92.45,93.8,36722,39.0744481044288,39.4103917743218,38.822490352009,39.3893952949535,87447.9939132579,0.0,1.0
2017-01-09,91.75,92.55,91.0,92.55,65944,38.5285396408527,38.8644833107457,38.213592450328,38.8644833107457,157035.850732963,0.0,1.0
2017-01-10,93.8,94.1999,90.8,90.8,57983,39.3893952949535,39.5573251369412,38.1296065328547,38.1296065328547,138077.91054606,0.0,1.0
2017-01-11,94.05,94.55,92.95,93.4,23690,39.494377691795,39.7043424854782,39.0324551456922,39.221423460007,56414.2196995011,0.0,1.0
2017-01-12,92.4,93.25,91.125,92.95,16813,38.8014938726407,39.158434021902,38.2660836487488,39.0324551456922,40037.6646605197,0.0,1.0
2017-01-13,94.2,94.7087,92.6238,92.7,41069,39.5573671299,39.7709853109932,38.8954741142933,38.9274727488506,97799.7293726808,0.0,1.0
2017-01-17,92.7,93.7,91.25,93.7,49279,38.9274727488506,39.3474023362169,38.3185748471696,39.3474023362169,117350.62611109,0.0,1.0
2017-01-18,94.15,94.45,91.35,91.8,47802,39.5363706505317,39.6623495267415,38.3605678059062,38.549536120221,113833.369779466,0.0,1.0
2017-01-19,94.0,94.3,92.25,93.5395,32047,39.4733812124267,39.5993600886366,38.7385044345358,39.2800036374446,76315.1751249435,0.0,1.0
2017-01-20,94.95,95.55,94.0001,94.8,100526,39.8723143204246,40.1242720728444,39.4734232053855,39.8093248823197,239387.752195528,0.0,1.0
2017-01-23,93.65,94.8999,93.0,94.1,40047,39.3264058568485,39.8512758480976,39.0534516250605,39.5153741711633,95365.9880247329,0.0,1.0
2017-01-24,94.7,95.5,92.95,94.25,45339,39.7673319235831,40.1032755934761,39.0324551456922,39.5783636092683,107968.100757943,0.0,1.0
2017-01-25,95.45,96.89,93.55,94.75,33880,40.0822791141078,40.6869777199152,39.2844128981119,39.7883284029514,80680.1926306077,0.0,1.0
2017-01-26,95.8,95.9,94.65,94.65,23660,40.229254469686,40.2712474284226,39.7463354442148,39.7463354442148,56342.7791511268,0.0,1.0
2017-01-27,95.2,96.4,94.575,95.3,28640,39.9772967172662,40.4812122221057,39.7148407251623,40.0192896760028,68201.9101812458,0.0,1.0
2017-01-30,93.25,94.6,92.25,94.55,27878,39.158434021902,39.7253389648465,38.7385044345358,39.7043424854782,66387.3202525409,0.0,1.0
2017-01-31,94.35,94.6,92.55,92.55,22796,39.6203565680049,39.7253389648465,38.8644833107457,38.8644833107457,54285.2913579496,0.0,1.0
2017-02-01,93.8,95.5,93.7,95.0,24131,39.3893952949535,40.1032755934761,39.3474023362169,39.893310799793,57464.3957606019,0.0,1.0
2017-02-02,93.25,94.5502,92.2,93.8,22227,39.158434021902,39.7044264713956,38.7175079551675,39.3893952949535,52930.3022904522,0.0,1.0
2017-02-03,95.1,95.2041,93.75,93.95,14850,39.9353037585296,39.9790184285744,39.3683988155852,39.4523847330584,35363.0714452339,0.0,1.0
2017-02-06,93.25,94.75,93.05,94.75,19743,39.158434021902,39.7883284029514,39.0744481044288,39.7883284029514,47015.0248850676,0.0,1.0
2017-02-07,93.25,94.7096,92.55,93.95,30017,39.158434021902,39.7713632476218,38.8644833107457,39.4523847330584,71481.031351622,0.0,1.0
2017-02-08,92.35,93.7,91.15,92.35,22171,38.7804973932724,39.3474023362169,38.2765818884329,38.7804973932724,52796.9466001536,0.0,1.0
2017-02-09,93.75,94.0999,92.25,92.35,20857,39.3683988155852,39.5153321782046,38.7385044345358,38.7804973932724,49667.8505813631,0.0,1.0
2017-02-10,94.4,94.7,93.55,94.35,21096,39.6413530473732,39.7673319235831,39.2844128981119,39.6203565680049,50236.9936167444,0.0,1.0
2017-02-13,95.2,95.9875,94.7,95.0,14724,39.9772967172662,40.3079912673171,39.7673319235831,39.893310799793,35063.0211420622,0.0,1.0
2017-02-14,95.75,96.5,94.825,96.5,26224,40.2082579903176,40.5232051808423,39.8198231220039,40.5232051808423,62448.5646855094,0.0,1.0
2017-02-15,96.45,96.8,95.3,95.5,13472,40.502208701474,40.6491840570522,40.0192896760028,40.1032755934761,32081.5689232452,0.0,1.0
2017-02-16,96.35,96.95,95.55,96.95,14711,40.4602157427374,40.7121734951571,40.1242720728444,40.7121734951571,35032.0635711001,0.0,1.0
2017-02-17,96.8,96.85,95.35,96.35,19157,40.6491840570522,40.6701805364205,40.0402861553711,40.4602157427374,45619.552840158,0.0,1.0
2017-02-21,97.0,97.4,96.3,96.3,13859,40.7331699745254,40.9011418094719,40.4392192633691,40.4392192633691,33003.1519972725,0.0,1.0
2017-02-22,97.75,98.0,96.2,97.55,19911,41.0481171650501,41.1530995618917,40.3972263046325,40.9641312475769,47415.0919559632,0.0,1.0
2017-02-23,97.8,98.25,96.9,97.5,22442,41.0691136444184,41.2580819587332,40.6911770157888,40.9431347682086,53442.292887134,0.0,1.0
2017-02-24,97.55,98.35,96.55,97.6,16109,40.9641312475769,41.3000749174699,40.5442016602106,40.9851277269452,38361.1931253382,0.0,1.0
2017-02-27,97.4,98.25,97.05,97.75,17097,40.9011418094719,41.2580819587332,40.7541664538938,41.0481171650501,40713.9685184623,0.0,1.0
2017-02-28,95.35,97.8,94.85,96.7,41356,40.0402861553711,41.0691136444184,39.830321361688,40.6071910983156,98483.1772854609,0.0,1.0
2017-03-01,97.0,98.25,96.2,97.0,73293,40.7331699745254,41.2580819587332,40.3972263046325,40.7331699745254,174536.403733032,0.0,1.0
2017-03-02,94.25,96.95,94.0,96.25,17836,39.5783636092683,40.7121734951571,39.4733812124267,40.4182227840008,42473.7873600802,0.0,1.0
2017-03-03,94.7,95.25,93.8,93.95,21572,39.7673319235831,39.9982931966345,39.3893952949535,39.4523847330584,51370.5169842819,0.0,1.0
2017-03-06,93.75,94.2,92.25,93.3,22968,39.3683988155852,39.5573671299,38.7385044345358,39.1794305012704,54694.883835295,0.0,1.0
2017-03-07,93.5,94.35,93.05,94.05,14775,39.2634164187436,39.6203565680049,39.0744481044288,39.494377691795,35184.4700742984,0.0,1.0
2017-03-08,91.8,94.5,91.8,94.2,26423,38.549536120221,39.6833460061098,38.549536120221,39.5573671299,62922.4536563916,0.0,1.0
2017-03-09,91.65,93.7,91.55,91.8,42443,38.4865466821161,39.3474023362169,38.4445537233794,38.549536120221,101071.70648822,0.0,1.0
2017-03-10,92.85,93.2,91.05,92.7,40048,38.9904621869555,39.1374375425337,38.2345889296963,38.9274727488506,95368.3693763454,0.0,1.0
2017-03-13,92.7,92.85,92.15,92.4,31195,38.9274727488506,38.9904621869555,38.6965114757992,38.8014938726407,74286.263551116,0.0,1.0
2017-03-14,92.15,92.75,91.1,92.75,12249,38.6965114757992,38.9484692282189,38.2555854090646,38.9484692282189,29169.1759011899,0.0,1.0
2017-03-15,92.5,93.35,91.9,91.95,20342,38.8434868313774,39.2004269806387,38.5915290789576,38.6125255583259,48441.4545009392,0.0,1.0
2017-03-16,92.85,93.65,92.0001,93.45,68704,38.9904621869555,39.3264058568485,38.633564030653,39.2424199393753,163608.381183391,0.0,1.0
2017-03-17,94.7,95.0,92.45,92.75,95355,39.7673319235831,39.893310799793,38.822490352009,38.9484692282189,227073.783007426,0.0,1.0
2017-03-20,92.85,94.0503,92.275,92.6748,30926,38.9904621869555,39.4945036706712,38.74900267422,38.916890523249,73645.6799673606,0.0,1.0
2017-03-21,88.0,92.25,87.8,91.15,49149,36.9538036882293,38.7385044345358,36.869817770756,38.2765818884329,117041.050401468,0.0,1.0
2017-03-22,86.2,88.0,85.5,87.95,38350,36.19793043097,36.9538036882293,35.9039797198137,36.932807208861,91324.8343383651,0.0,1.0
2017-03-23,87.6,88.55,86.25,86.25,17106,36.7858318532828,37.1847649612807,36.2189269103383,36.2189269103383,40735.4006829745,0.0,1.0
2017-03-24,88.2,88.6,87.25,88.0,23588,37.0377896057025,37.205761440649,36.6388564977046,36.9538036882293,56171.3218350288,0.0,1.0
2017-03-27,87.9,88.15,85.0,86.7,14698,36.9118107294927,37.0167931263342,35.6940149261305,36.4078952246532,35001.1060001379,0.0,1.0
2017-03-28,89.4,90.25,87.5,87.65,20623,37.541705110542,37.8986452598033,36.7438388945462,36.8068283326511,49110.6143040444,0.0,1.0
2017-03-29,88.6,90.85,87.7,90.85,16382,37.3653346838482,38.3142286233364,36.9857771080529,38.3142286233364,38844.6995666123,0.38,1.0
2017-03-30,91.2,91.65,87.2892,88.45,20436,38.4618343472568,38.6516131351545,36.8125301612343,37.3020750878823,48457.4704152905,0.0,1.0
2017-03-31,89.9,91.05,89.55,90.25,58402,37.9135845155525,38.3985747512909,37.7659787916321,38.0611902394729,138481.757055872,0.0,1.0
2017-04-03,89.65,90.7,88.3,89.7,31081,37.8081518556094,38.2509690273706,37.2388154919164,37.829238387598,73698.7002337856,0.0,1.0
2017-04-04,89.2,90.4,88.75,89.55,13018,37.6183730677117,38.1244498354388,37.4285942798141,37.7659787916321,30868.0441312513,0.0,1.0
2017-04-05,88.35,90.725,88.0,90.0,36412,37.259902023905,38.2615122933649,37.1122962999847,37.9557575795298,86339.47018798,0.0,1.0
2017-04-06,89.0,89.5,87.65,88.2,24354,37.5340269397572,37.7448922596435,36.9646905760643,37.1966424279392,57747.7605448221,0.0,1.0
2017-04-07,88.55,88.8,87.65,88.65,30093,37.3442481518596,37.4496808118027,36.9646905760643,37.3864212158368,71355.972656456,0.0,1.0
2017-04-10,88.2,89.5,87.1,88.7,12288,37.1966424279392,37.7448922596435,36.7327387241894,37.4075077478254,29137.0814475968,0.0,1.0
2017-04-11,89.45,89.6,87.2,87.65,28493,37.7238057276549,37.7870653236207,36.7749117881666,36.9646905760643,67562.0818429668,0.0,1.0
2017-04-12,88.15,92.95,87.8,89.85,21200,37.1755558959505,39.1998629668588,37.0279501720301,37.8924979835639,50269.0532787316,0.0,1.0
2017-04-13,86.5,87.55,86.5,87.55,17126,36.4797003403258,36.922517512087,36.4797003403258,36.922517512087,40608.8587948848,0.0,1.0
2017-04-17,88.7,89.85,86.2497,87.05,18100,37.4075077478254,37.8924979835639,36.3741411611908,36.7116521922007,42918.3898275963,0.0,1.0
2017-04-18,88.45,89.0,87.0498,88.4,21161,37.3020750878823,37.5340269397572,36.7115678460728,37.2809885558937,50176.5771901527,0.0,1.0
2017-04-19,89.1,89.9,88.55,88.6,19671,37.5762000037345,37.9135845155525,37.3442481518596,37.3653346838482,46643.5163700909,0.0,1.0
2017-04-20,93.75,94.8,89.3,89.45,78306,39.5372474786768,39.980064650438,37.660546131689,37.7238057276549,185677.758775677,0.0,1.0
2017-04-21,98.8,99.5,93.725,93.8,61235,41.6669872095282,41.962198657369,39.5267042126825,39.5583340106655,145199.314977506,0.0,1.0
2017-04-24,99.8,103.649,99.55,100.5,58337,42.0887178493008,43.7119590817853,41.9832851893576,42.3839292971416,138327.630241574,0.0,1.0
2017-04-25,99.0,102.025,98.775,100.8,40350,41.7513333374827,43.0270685227947,41.6564439435339,42.5104484890733,95677.1839526802,0.0,1.0
2017-04-26,98.75,100.85,98.6,99.25,37828,41.6459006775396,42.531535021062,41.5826410815737,41.8567659974259,89697.0635579178,0.0,1.0
2017-04-27,97.2,98.9482,97.2,98.8,26880,40.9922181858921,41.7294876903425,40.9922181858921,41.6669872095282,63737.3656666182,0.0,1.0
2017-04-28,96.05,98.9499,95.05,97.0,33500,40.5072279501537,41.7302046324301,40.0854973103812,40.9078720579376,79434.5889074296,0.0,1.0
2017-05-01,97.05,97.9,96.15,96.45,38309,40.9289585899263,41.2874296337329,40.549401014131,40.6759202060627,90837.6019837228,0.0,1.0
2017-05-02,96.45,97.4,95.7479,97.4,21029,40.6759202060627,41.0765643138467,40.3798231238784,41.0765643138467,49863.5811980399,0.0,1.0
2017-05-03,96.95,98.125,95.7,95.7,34786,40.886785525949,41.3823190276818,40.3596222262333,40.3596222262333,82483.9286487715,0.0,1.0
2017-05-04,96.7,97.25,94.75,97.25,19711,40.7813528660059,41.0133047178808,39.9589781184494,41.0133047178808,46738.3636404281,0.0,1.0
2017-05-05,97.05,97.05,95.75,96.95,18506,40.9289585899263,40.9289585899263,40.3807087582219,40.886785525949,43881.0896215191,0.0,1.0
2017-05-08,97.2,97.85,96.8,97.8,16511,40.9922181858921,41.2663431017443,40.8235259299831,41.2452565697557,39150.5820134499,0.0,1.0
2017-05-09,96.6,98.5,95.85,97.85,22928,40.7391798020286,41.5404680175965,40.4228818221992,41.2663431017443,54366.4553572999,0.0,1.0
2017-05-10,96.05,96.55,95.75,96.1,13845,40.5072279501537,40.71809327004,40.3807087582219,40.5283144821423,32829.0114454735,0.0,1.0
2017-05-11,95.35,96.3,94.6,95.55,16717,40.2120165023129,40.6126606100968,39.8957185224835,40.2963626302674,39639.0454556866,0.0,1.0
2017-05-12,94.85,96.05,94.55,95.4,16770,40.0011511824266,40.5072279501537,39.8746319904949,40.2331030343015,39764.7180888834,0.0,1.0
2017-05-15,96.35,96.8,94.9,95.7833,15772,40.6337471420855,40.8235259299831,40.0222377144153,40.3947523885264,37398.2786939695,0.0,1.0
2017-05-16,96.45,97.7,95.25,96.45,20202,40.6759202060627,41.2030835057784,40.1698434383357,40.6759202060627,47902.6138838177,0.0,1.0
2017-05-17,92.05,95.6,91.475,94.6,23775,38.8203053910635,40.3174491622561,38.5778102731943,39.8957185224835,56374.8463066907,0.0,1.0
2017-05-18,92.5,93.25,91.7,92.75,14340,39.0100841789611,39.3263821587906,38.6726996671431,39.1155168389043,34002.7464158967,0.0,1.0
2017-05-19,92.35,93.95,92.2,92.95,21261,38.9468245829953,39.6215936066314,38.8835649870294,39.1998629668588,50413.6953659958,0.0,1.0
2017-05-22,93.6,93.95,91.7116,93.4,18663,39.473987882711,39.6215936066314,38.6775917425645,39.3896417547564,44253.3651575927,0.0,1.0
2017-05-23,95.25,95.75,93.45,93.55,20052,40.1698434383357,40.3807087582219,39.4107282867451,39.4529013507223,47546.936620053,0.0,1.0
2017-05-24,95.05,95.45,94.496,95.35,15401,40.0854973103812,40.2541895662902,39.8518585359472,40.2120165023129,36518.5702615917,0.0,1.0
2017-05-25,95.15,95.9,94.65,95.85,27842,40.1276703743584,40.4439683541878,39.9168050544721,40.4228818221992,66018.4425182285,0.0,1.0
2017-05-26,95.45,96.4,94.4,95.6,19206,40.2541895662902,40.6548336740741,39.811372394529,40.3174491622561,45540.9168524206,0.0,1.0
2017-05-30,94.85,96.275,93.8,95.4,31704,40.0011511824266,40.6021173441025,39.5583340106655,40.2331030343015,75175.946469288,0.0,1.0
2017-05-31,94.45,94.6,92.7,94.0,34410,39.8324589265176,39.8957185224835,39.0944303069157,39.64268013862,81592.3643076016,0.0,1.0
2017-06-01,95.15,95.35,93.45,94.75,29925,40.1276703743584,40.2120165023129,39.4107282867451,39.9589781184494,70957.6141210397,0.0,1.0
2017-06-02,96.1,97.15,94.4,94.4,49028,40.5283144821423,40.9711316539035,39.811372394529,39.811372394529,116254.299252342,0.0,1.0
2017-06-05,94.45,96.3808,94.35,96.1,16501,39.8324589265176,40.6467364457905,39.7902858625404,40.5283144821423,39126.8701958655,0.0,1.0
2017-06-06,93.7,95.201,92.9,93.95,19846,39.5161609466882,40.1491786369868,39.1787764348702,39.6215936066314,47058.4731778163,0.0,1.0
2017-06-07,94.4,94.8,93.4,94.75,15048,39.811372394529,39.980064650438,39.3896417547564,39.9589781184494,35681.5431008657,0.0,1.0
2017-06-08,98.2,98.7,94.3,95.1,28190,41.4139488256647,41.624814145551,39.7691993305517,40.1065838423698,66843.6137701624,0.0,1.0
2017-06-09,101.7,102.525,98.5,98.5,29474,42.8900060648686,43.237933842681,41.5404680175965,41.5404680175965,69888.2111479875,0.0,1.0
2017-06-12,100.15,102.4,99.15,102.25,38217,42.2363235732212,43.1852175127094,41.8145929334486,43.1219579167435,90619.4532619473,0.0,1.0
2017-06-13,99.95,101.15,99.5,100.2,23146,42.1519774452667,42.6580542129937,41.962198657369,42.2574101052098,54883.3729806377,0.0,1.0
2017-06-14,99.75,99.9,98.15,99.6,16679,42.0676313173122,42.130890913278,41.3928622936761,42.0043717213463,39548.9405488662,0.0,1.0
2017-06-15,100.1,100.7,99.25,99.25,22949,42.2152370412325,42.4682754250961,41.8567659974259,41.8567659974259,54416.250174227,0.0,1.0
2017-06-16,99.55,100.225,97.15,97.15,48059,41.9832851893576,42.2679533712041,40.9711316539035,40.9711316539035,113956.624128423,0.0,1.0
2017-06-19,98.85,101.05,98.3,100.05,17858,41.6880737415169,42.6158811490165,41.4561218896419,42.1941505092439,42344.563842056,0.0,1.0
2017-06-20,96.8,99.0,96.8,98.35,17456,40.8235259299831,41.7513333374827,40.8235259299831,41.4772084216306,41391.3487751669,0.0,1.0
2017-06-21,95.55,98.6205,95.45,97.3,36840,40.2963626302674,41.5912865596891,40.2541895662902,41.0343912498694,87354.3359805883,0.0,1.0
2017-06-22,95.1,96.15,95.0,95.6,9101,40.1065838423698,40.549401014131,40.0644107783925,40.3174491622561,21580.1251834781,0.0,1.0
2017-06-23,94.45,95.15,93.9609,95.0,81327,39.8324589265176,40.1276703743584,39.6261904706049,40.0644107783925,192841.098867896,0.0,1.0
2017-06-26,94.6,95.05,93.55,94.55,31318,39.8957185224835,40.0854973103812,39.4529013507223,39.8746319904949,74260.6703105337,0.0,1.0
2017-06-27,95.1,95.75,94.35,94.6,21020,40.1065838423698,40.3807087582219,39.7902858625404,39.8957185224835,49842.240562214,0.0,1.0
2017-06-28,96.5,97.75,93.6329,95.4,15674,40.8572643811649,41.3865035570868,39.6433590681366,40.3915339063537,37020.1241544032,0.38,1.0
2017-06-29,97.4,97.6,96.3,97.55,19181,41.2383165878286,41.3229948559761,40.7725861130174,41.3018252889393,45303.2411257884,0.0,1.0
2017-06-30,96.6,97.7,96.1,97.7,20265,40.8996035152387,41.3653339900499,40.6879078448699,41.3653339900499,47863.5202238726,0.0,1.0
2017-07-03,100.45,101.4,96.9,96.9,36370,42.5296601770779,42.9318819507785,41.0266209174599,41.0266209174599,85901.6151266839,0.0,1.0
2017-07-05,99.05,100.9977,98.1,100.35,19816,41.9369123000454,42.7615516143998,41.5346905263449,42.4873210430042,46803.0356159024,0.0,1.0
2017-07-06,98.1,99.9,97.95,99.0,20517,41.5346905263449,42.2967949396723,41.4711818252342,41.9157427330086,48458.7142577446,0.0,1.0
2017-07-07,100.1,100.25,97.5,98.5,19566,42.3814732078198,42.4449819089304,41.2806557219024,41.7040470626399,46212.5653442039,0.0,1.0
2017-07-10,98.8,100.0,97.6,99.9,21619,41.8310644648611,42.339134073746,41.3229948559761,42.2967949396723,51061.5072153912,0.0,1.0
2017-07-11,98.0,99.15,97.05,99.15,16824,41.4923513922711,41.9792514341192,41.0901296185705,41.9792514341192,39736.2874042159,0.0,1.0
2017-07-12,98.95,99.55,97.95,98.05,13479,41.8945731659717,42.1486079704142,41.4711818252342,41.513520959308,31835.7951688912,0.0,1.0
2017-07-13,99.5,99.75,98.1,99.75,18530,42.1274384033773,42.2332862385617,41.5346905263449,42.2332862385617,43765.6565382858,0.0,1.0
2017-07-14,98.95,99.6,98.2,99.25,19831,41.8945731659717,42.1697775374511,41.5770296604186,42.0215905681929,46838.4638322042,0.0,1.0
2017-07-17,99.3,100.0,98.3,98.95,19811,42.0427601352298,42.339134073746,41.6193687944924,41.8945731659717,46791.2262104684,0.0,1.0
2017-07-18,99.45,99.495,98.4,99.25,18790,42.1062688363404,42.1253214466736,41.6617079285661,42.0215905681929,44379.7456208521,0.0,1.0
2017-07-19,99.15,100.65,98.8,99.4,15172,41.9792514341192,42.6143384452254,41.8310644648611,42.0850992693036,35834.4598488328,0.0,1.0
2017-07-20,104.85,105.65,98.4001,99.2,31798,44.3925820763227,44.7312951489127,41.6617502677002,42.0004210011561,75103.0947978635,0.0,1.0
2017-07-21,108.95,115.8,107.61,113.05,47700,46.1284865733463,49.0287172573979,45.5611421767581,47.8643910703699,112661.727840056,0.0,1.0
2017-07-24,107.55,110.0,106.45,109.0,37716,45.5357386963139,46.5730474811206,45.0700082215027,46.1496561403832,89080.707069508,0.0,1.0
2017-07-25,108.8,109.4,107.7,108.75,21673,46.0649778722357,46.3190126766782,45.5992473974245,46.0438083051988,51189.0487940781,0.0,1.0
2017-07-26,106.8,109.75,106.575,109.75,19825,45.2181951907608,46.4671996459363,45.1229321390948,46.4671996459363,46824.2925456834,0.0,1.0
2017-07-27,106.1,108.05,106.05,107.7,21169,44.9218212522445,45.7474343666826,44.9006516852077,45.5992473974245,49998.6607263342,0.0,1.0
2017-07-28,106.15,107.05,105.675,106.05,11681,44.9429908192814,45.3240430259451,44.7418799324311,44.9006516852077,27589.1329748363,0.0,1.0
2017-07-31,106.75,108.4,106.0,107.05,27736,45.1970256237239,45.8956213359407,44.8794821181708,45.3240430259451,65509.1338233078,0.0,1.0
2017-08-01,53.7,55.45,53.2,53.9,53700,45.4722299952033,46.9540996877844,45.0488386544658,45.6415865314982,63416.5071804086,0.0,2.0
2017-08-02,53.5,54.495,52.9043,53.8,58653,45.3028734589083,46.1454222269758,44.7984450155537,45.5569082633507,69265.705691853,0.0,1.0
2017-08-03,52.2,53.85,52.0,53.45,71063,44.2020559729909,45.5992473974245,44.0326994366959,45.2605343248345,83921.1778354074,0.0,1.0
2017-08-04,52.65,52.9,52.25,52.65,34988,44.5831081796546,44.7948038500233,44.2443951070646,44.5831081796546,41318.7477323675,0.0,1.0
2017-08-07,52.35,52.85,52.05,52.85,20857,44.3290733752121,44.7524647159496,44.0750385707696,44.7524647159496,24630.8769136272,0.0,1.0
2017-08-08,52.4,53.2,51.85,52.15,29628,44.3714125092858,45.0488386544658,43.9056820344746,44.1597168389171,34988.9064197607,0.0,1.0
2017-08-09,51.25,52.5,51.1,52.05,37519,43.3976124255897,44.4560907774333,43.2705950233685,44.0750385707696,44307.7082477049,0.0,1.0
2017-08-10,49.85,50.8375,49.75,50.65,33735,42.2121166715248,43.0483145694813,42.1274384033773,42.8895428167047,39839.0292314914,0.0,1.0
2017-08-11,49.45,50.35,49.1,50.35,40510,41.8734035989348,42.6355080122623,41.5770296604186,42.6355080122623,47839.9014130048,0.0,1.0
2017-08-14,50.85,50.9,49.75,50.0,45486,43.0588993529997,43.1012384870735,42.1274384033773,42.339134073746,53716.2615569473,0.0,1.0
2017-08-15,50.3,51.1,50.15,51.1,24317,42.5931688781885,43.2705950233685,42.4661514759673,43.2705950233685,28716.9311937802,0.0,1.0
2017-08-16,49.95,50.9,49.75,50.65,19569,42.2967949396723,43.1012384870735,42.1274384033773,42.8895428167047,23109.8254937322,0.0,1.0
2017-08-17,48.65,50.2,48.5,49.9,43049,41.1959774537549,42.508490610041,41.0689600515337,42.2544558055985,50838.3094526892,0.0,1.0
2017-08-18,49.0,49.45,48.2,48.2,31617,41.4923513922711,41.8734035989348,40.8149252470912,40.8149252470912,37337.7971605769,0.0,1.0
2017-08-21,49.15,49.55,48.8,49.05,26098,41.6193687944924,41.9580818670823,41.3229948559761,41.5346905263449,30820.1863015699,0.0,1.0
2017-08-22,49.7,50.0,49.6,49.6,25040,42.0850992693036,42.339134073746,42.0004210011561,42.0004210011561,29570.7512066561,0.0,1.0
2017-08-23,50.3,50.65,49.2,49.35,41298,42.5931688781885,42.8895428167047,41.6617079285661,41.7887253307873,48770.4825612014,0.0,1.0
2017-08-24,50.05,50.45,49.8,50.45,29366,42.3814732078198,42.7201862804098,42.1697775374511,42.7201862804098,34679.4999973907,0.0,1.0
2017-08-25,50.3,50.825,50.25,50.4,34188,42.5931688781885,43.0377297859629,42.5508297441148,42.677847146336,40373.9952976501,0.0,1.0
2017-08-28,50.2,50.3,49.8,50.3,24334,42.508490610041,42.5931688781885,42.1697775374511,42.5931688781885,28737.007183018,0.0,1.0
2017-08-29,49.9,50.3,49.5,49.65,34434,42.2544558055985,42.5931688781885,41.9157427330086,42.0427601352298,40664.5066713258,0.0,1.0
2017-08-30,50.05,50.5,49.75,49.95,35873,42.3814732078198,42.7625254144835,42.1274384033773,42.2967949396723,42363.8801132737,0.0,1.0
2017-08-31,50.4,51.15,50.225,50.35,69018,42.677847146336,43.3129341574422,42.5296601770779,42.6355080122623,81506.154424161,0.0,1.0
2017-09-01,50.35,51.2,49.95,50.4,30544,42.6355080122623,43.3552732915159,42.2967949396723,42.677847146336,36070.6479575121,0.0,1.0
2017-09-05,49.55,50.7,49.25,49.9,54200,41.9580818670823,42.9318819507785,41.7040470626399,42.2544558055985,64006.9774521071,0.0,1.0
2017-09-06,49.55,50.75,49.35,49.75,62400,41.9580818670823,42.9742210848522,41.7887253307873,42.1274384033773,73690.6899079609,0.0,1.0
2017-09-07,48.7,49.9,48.35,49.5,32609,41.2383165878286,42.2544558055985,40.9419426493124,41.9157427330086,38509.2901796266,0.0,1.0
2017-09-08,49.8,50.3,48.6,48.6,34539,42.1697775374511,42.5931688781885,41.1536383196811,41.1536383196811,40788.5054283823,0.0,1.0
2017-09-11,50.75,51.05,50.1,50.1,36551,42.9742210848522,43.2282558892947,42.4238123418935,42.4238123418935,43164.5578016968,0.0,1.0
2017-09-12,51.35,51.75,51.1,51.1,69100,43.4822906937372,43.8210037663272,43.2705950233685,43.2705950233685,81602.9915487195,0.0,1.0
2017-09-13,51.6,51.8,51.1,51.1,79042,43.6939863641059,43.8633429004009,43.2705950233685,43.2705950233685,93343.9024311706,0.0,1.0
2017-09-14,51.15,52.45,51.05,51.85,66832,43.3129341574422,44.4137516433596,43.2282558892947,43.9056820344746,78924.6183962955,0.0,1.0
2017-09-15,51.45,52.025,50.1,51.3,130548,43.5669689618847,44.0538690037328,42.4238123418935,43.4399515596634,154169.426059367,0.0,1.0
2017-09-18,52.15,52.5,51.8,51.8,40918,44.1597168389171,44.4560907774333,43.8633429004009,43.8633429004009,48321.7251547106,0.0,1.0
2017-09-19,52.2,52.425,52.15,52.25,41241,44.2020559729909,44.3925820763227,44.1597168389171,44.2443951070646,48703.1689502278,0.0,1.0
2017-09-20,53.5,53.85,51.75,52.2,48440,45.3028734589083,45.5992473974245,43.8210037663272,44.2020559729909,57204.7599221414,0.0,1.0
2017-09-21,53.75,53.9,53.5,53.7,19887,45.514569129277,45.6415865314982,45.3028734589083,45.4722299952033,23485.3645865323,0.0,1.0
2017-09-22,54.2,54.4,53.6,53.6,25104,45.8956213359407,46.0649778722357,45.3875517270558,45.3875517270558,29646.3314014335,0.0,1.0
2017-09-25,53.5,54.05,53.05,54.05,34699,45.3028734589083,45.7686039337195,44.9218212522445,45.7686039337195,40977.4559153258,0.0,1.0
2017-09-26,54.1,54.4,52.3808,53.45,44321,45.8109430677932,46.0649778722357,44.3551542818015,45.2605343248345,52340.46582389,0.0,1.0
2017-09-27,56.05,56.3,54.3,54.9,79376,47.4621692966693,47.673864967038,45.9802996040882,46.4883692129732,93738.3365726651,0.0,1.0
2017-09-28,56.75,56.85,55.6,56.0,46869,48.2327415368115,48.3177331518543,47.2553379638188,47.5953044239902,55145.4399076613,0.21,1.0
2017-09-29,56.75,57.6,56.2,56.9,52437,48.2327415368115,48.9551702646756,47.7652876540759,48.3602289593757,61696.674399668,0.0,1.0
2017-10-02,58.15,58.15,56.65,57.1,43070,49.4226241474112,49.4226241474112,48.1477499217686,48.5302121894614,50675.5872073861,0.0,1.0
2017-10-03,58.1,58.775,57.4,58.3,36741,49.3801283398898,49.953821741429,48.7851870345899,49.5501115699755,43228.970271339,0.0,1.0
2017-10-04,57.3,58.7,57.1,58.15,28690,48.7001954195471,49.8900780301469,48.5302121894614,49.4226241474112,33756.2711163201,0.0,1.0
2017-10-05,57.45,58.05,57.14,57.45,35408,48.8276828421114,49.3376325323684,48.5642088354786,48.8276828421114,41660.5802609501,0.0,1.0
2017-10-06,57.5,57.8265,56.6427,57.55,46676,48.8701786496328,49.1476762727477,48.1415455338705,48.9126744571542,54918.3586833515,0.0,1.0
2017-10-09,57.15,57.7,57.1,57.5,32861,48.5727079969828,49.0401618797185,48.5302121894614,48.8701786496328,38663.8140520528,0.0,1.0
2017-10-10,58.2,58.2,53.6,57.55,39065,49.4651199549327,49.4651199549327,45.555505662962,48.9126744571542,45963.3576562928,0.0,1.0
2017-10-11,58.2,58.85,57.85,58.25,51632,49.4651199549327,50.0175654527111,49.1676493022827,49.5076157624541,60749.5221428315,0.0,1.0
2017-10-12,57.7,58.45,57.45,58.35,34272,49.0401618797185,49.6775989925398,48.8276828421114,49.5926073774969,40323.977821489,0.0,1.0
2017-10-13,57.65,58.15,57.3849,57.75,18386,48.997666072197,49.4226241474112,48.7723533007185,49.0826576872399,21632.7222288136,0.0,1.0
2017-10-16,58.25,58.875,57.7546,57.8,18666,49.5076157624541,50.0388133564718,49.0865673015319,49.1251534947613,21962.166492061,0.0,1.0
2017-10-17,57.15,58.55,57.0,58.55,25276,48.5727079969828,49.7625906075826,48.4452205744186,49.7625906075826,29739.40427801,0.0,1.0
2017-10-18,57.8,58.3029,57.1,57.8,35832,49.1251534947613,49.5525763268117,48.5302121894614,49.1251534947613,42159.4530024392,0.0,1.0
2017-10-19,59.35,59.6,57.351,57.7,51815,50.4425235279253,50.6550025655324,48.743541143219,49.0401618797185,60964.8375005969,0.0,1.0
2017-10-20,56.4,61.05,55.9,61.05,71889,47.9352708841615,51.8873809836536,47.5103128089474,51.8873809836536,84583.6380021309,0.0,1.0
2017-10-23,55.55,56.5,55.4,56.35,63498,47.2128421562974,48.0202624992044,47.0853547337332,47.8927750766401,74710.8993845971,0.0,1.0
2017-10-24,56.3,56.85,54.9654,55.85,54905,47.8502792691187,48.3177331518543,46.715981174757,47.4678170014259,64600.4902628635,0.0,1.0
2017-10-25,55.5,56.9,54.65,56.65,28301,47.170346348776,48.3602289593757,46.4479176209119,48.1477499217686,33298.578907737,0.0,1.0
2017-10-26,56.05,56.4,55.4291,55.65,33152,47.6378002315116,47.9352708841615,47.1100872937106,47.2978337713403,39006.2007684992,0.0,1.0
2017-10-27,56.7,56.945,55.5,55.9,25518,48.1902457292901,48.398475186145,47.170346348776,47.5103128089474,30024.1382483881,0.0,1.0
2017-10-30,54.6,56.55,54.15,56.55,35448,46.4054218133904,48.0627583067258,46.0229595456977,48.0627583067258,41707.6437271284,0.0,1.0
2017-10-31,54.65,55.4,54.6,54.65,46474,46.4479176209119,47.0853547337332,46.4054218133904,46.4479176209119,54680.6881791515,0.0,1.0
2017-11-01,54.325,55.55,53.75,55.3,31292,46.1716948720226,47.2128421562974,45.6829930855263,47.0003631186903,36817.7495912125,0.0,1.0
2017-11-02,55.65,56.425,53.7,54.4,31316,47.2978337713403,47.9565187879223,45.6404972780049,46.2354385833048,36845.9876709194,0.0,1.0
2017-11-03,54.7,55.7,54.45,55.7,40153,46.4904134284333,47.3403295788617,46.2779343908262,47.3403295788617,47243.4839363401,0.0,1.0
2017-11-06,54.55,54.85,54.325,54.5,24065,46.362926005869,46.6179008509975,46.1716948720226,46.3204301983476,28314.5578394647,0.0,1.0
2017-11-07,52.45,55.85,52.3,54.6,33811,44.5781020899694,47.4678170014259,44.4506146674051,46.4054218133904,39781.5713737852,0.0,1.0
2017-11-08,51.95,52.8,51.25,52.05,41279,44.1531440147552,44.8755727426193,43.5582027094553,44.238135629798,48568.3205092567,0.0,1.0
2017-11-09,51.5,52.25,50.9,51.6,18437,43.7706817470624,44.4081188598837,43.2607320568054,43.8556733621053,21692.7281481908,0.0,1.0
2017-11-10,51.4,52.7,51.4,51.45,12776,43.6856901320196,44.7905811275765,43.6856901320196,43.728185939541,15032.0710973198,0.0,1.0
2017-11-13,52.3,53.2,50.95,51.2,13543,44.4506146674051,45.2155392027907,43.3032278643268,43.5157069019339,15934.513061287,0.0,1.0
2017-11-14,52.5,53.15,51.65,51.65,21616,44.6205978974908,45.1730433952693,43.8981691696267,43.8981691696267,25433.0971227039,0.0,1.0
2017-11-15,53.4,53.65,52.1,52.1,63805,45.3855224328764,45.5980014704835,44.2806314373194,44.2806314373194,75072.1114875148,0.0,1.0
2017-11-16,53.5,54.2,53.4,53.75,32250,45.4705140479192,46.0654553532191,45.3855224328764,45.6829930855263,37944.9196061806,0.0,1.0
2017-11-17,53.8,54.25,52.65,53.15,25295,45.7254888930477,46.1079511607405,44.7480853200551,45.1730433952693,29761.7594244446,0.0,1.0
2017-11-20,54.8,54.8,53.6,53.8,19716,46.5754050434761,46.5754050434761,45.555505662962,45.7254888930477,23197.582479239,0.0,1.0
2017-11-21,54.9,55.45,54.55,55.0,35387,46.660396658519,47.1278505412546,46.362926005869,46.7453882735618,41635.8719412066,0.0,1.0
2017-11-22,54.55,55.1,54.5,55.1,18071,46.362926005869,46.8303798886046,46.3204301983476,46.8303798886046,21262.0974326602,0.0,1.0
2017-11-24,54.15,54.95,53.85,54.7,12091,46.0229595456977,46.7028924660404,45.7679847005691,46.4904134284333,14226.109239018,0.0,1.0
2017-11-27,54.8,55.1,54.0,54.0,24200,46.5754050434761,46.8303798886046,45.8954721231334,45.8954721231334,28473.3970378162,0.0,1.0
2017-11-28,56.8,56.9,54.85,55.15,52725,48.2752373443329,48.3602289593757,46.6179008509975,46.8728756961261,62035.5313561511,0.0,1.0
2017-11-29,57.9,58.5,55.93,57.0,51225,49.2101451098041,49.7200948000612,47.5358102934602,48.4452205744186,60270.6513744683,0.0,1.0
2017-11-30,56.8,58.0,56.4,58.0,46370,48.2752373443329,49.295136724847,47.9352708841615,49.295136724847,54558.3231670882,0.0,1.0
2017-12-01,56.55,57.025,54.45,56.85,32811,48.0627583067258,48.4664684781793,46.2779343908262,48.3177331518543,38604.98471933,0.0,1.0
2017-12-04,57.05,58.5,56.9501,57.4,43970,48.48771638194,49.7200948000612,48.4028097585122,48.7851870345899,51734.5151963957,0.0,1.0
2017-12-05,55.55,56.95,55.55,56.95,46935,47.2128421562974,48.4027247668972,47.2128421562974,48.4027247668972,55223.0946268554,0.0,1.0
2017-12-06,54.9,56.0,54.9,55.45,18941,46.660396658519,47.5953044239902,46.660396658519,47.1278505412546,22285.7278220362,0.0,1.0
2017-12-07,54.9,55.5,54.45,54.7,25866,46.660396658519,47.170346348776,46.2779343908262,46.4904134284333,30433.5904041385,0.0,1.0
2017-12-08,53.9,55.05,53.75,55.05,20630,45.8104805080906,46.7878840810832,45.6829930855263,46.7878840810832,24272.982681411,0.0,1.0
2017-12-11,53.55,54.83,53.35,53.75,25980,45.5130098554406,46.600902527989,45.3430266253549,45.6829930855263,30567.7212827464,0.0,1.0
2017-12-12,53.95,54.55,53.38,53.9,23574,45.852976315612,46.362926005869,45.3685241098678,45.8104805080906,27736.8537921272,0.0,1.0
2017-12-13,54.2,55.25,54.05,54.3,24233,46.0654553532191,46.9578673111689,45.9379679306548,46.1504469682619,28512.2243974132,0.0,1.0
2017-12-14,53.15,54.7,53.15,54.3,18975,45.1730433952693,46.4904134284333,45.1730433952693,46.1504469682619,22325.7317682876,0.0,1.0
2017-12-15,54.8,55.5,52.35,53.25,95527,46.5754050434761,47.170346348776,44.4931104749265,45.2580350103121,112395.793340143,0.0,1.0
2017-12-18,55.6,56.0,55.0,55.15,24433,47.2553379638188,47.5953044239902,46.7453882735618,46.8728756961261,28747.5417283042,0.0,1.0
2017-12-19,54.8,56.0,54.4,55.55,21733,46.5754050434761,47.5953044239902,46.2354385833048,47.2128421562974,25570.7577612751,0.0,1.0
2017-12-20,54.15,55.45,53.9,55.05,34846,46.0229595456977,47.1278505412546,45.8104805080906,46.7878840810832,40999.3385611463,0.0,1.0
2017-12-21,54.85,55.25,54.7,54.7,20713,46.6179008509975,46.9578673111689,46.4904134284333,46.4904134284333,24370.6393737308,0.0,1.0
2017-12-22,53.95,54.9,53.33,54.9,28302,45.852976315612,46.660396658519,45.3260283023464,46.660396658519,33299.7554943914,0.0,1.0
2017-12-26,53.15,54.4,53.1,53.95,27959,45.1730433952693,46.2354385833048,45.1305475877478,45.852976315612,32896.1862719133,0.0,1.0
2017-12-27,52.45,53.75,52.35,53.1,32396,44.5781020899694,45.6829930855263,44.4931104749265,45.1305475877478,38116.7012577311,0.0,1.0
2017-12-28,52.2,52.55,51.93,52.5,22479,44.5441054439523,44.8427728176186,44.3137048985525,44.800106049952,26342.5157673542,0.21,1.0
2017-12-29,51.15,52.2,51.05,52.2,46010,43.6481033229532,44.5441054439523,43.56276978762,44.5441054439523,53917.8411164183,0.0,1.0
2018-01-02,51.25,52.1,50.8,51.2,41262,43.7334368582865,44.458771908619,43.3494359492869,43.6907700906198,48353.7917875603,0.0,1.0
2018-01-03,51.8,52.15,51.05,51.3,47174,44.2027713026193,44.5014386762856,43.56276978762,43.7761036259531,55281.9003874357,0.0,1.0
2018-01-04,52.5,53.2,52.05,52.2,50665,44.800106049952,45.3974407972847,44.4161051409524,44.5441054439523,59372.9063282619,0.0,1.0
2018-01-05,52.85,52.9,52.05,52.8,37294,45.0987734236183,45.1414401912849,44.4161051409524,45.0561066559517,43703.8027949512,0.0,1.0
2018-01-08,52.35,52.8,52.0,52.8,67695,44.6721057469521,45.0561066559517,44.3734383732858,45.0561066559517,79329.8903363603,0.0,1.0
2018-01-09,53.0,53.23,51.9,52.5,110135,45.2267737266182,45.4230408578846,44.2881048379525,44.800106049952,129064.147606101,0.0,1.0
2018-01-10,53.9,54.5,52.45,52.8,34127,45.9947755446174,46.5067767566168,44.7574392822854,45.0561066559517,39992.4834553359,0.0,1.0
2018-01-11,55.15,55.4,54.1,54.1,44156,47.0614447362829,47.274778574616,46.1654426152839,46.1654426152839,51745.1900094885,0.0,1.0
2018-01-12,54.75,55.75,54.75,55.4,37343,46.7201105949499,47.5734459482823,46.7201105949499,47.274778574616,43761.2245340232,0.0,1.0
2018-01-16,54.2,55.9,54.15,55.1,43625,46.2507761506171,47.7014462512822,46.2081093829505,47.0187779686163,51122.9258575037,0.0,1.0
2018-01-17,54.25,54.97,53.2,54.35,180882,46.2934429182837,46.9078443726831,45.3974407972847,46.378776453617,211970.591976092,0.0,1.0
2018-01-18,55.2,55.6,54.15,54.3,48007,47.1041115039495,47.4454456452825,46.2081093829505,46.3361096859503,56258.0699516604,0.0,1.0
2018-01-19,56.0,56.8,53.24,54.95,145142,47.7867797866154,48.4694480692814,45.431574211418,46.8907776656164,170087.878620282,0.0,1.0
2018-01-22,55.95,56.16,55.5,56.05,95221,47.7441130189488,47.9233134431486,47.3601121099492,47.8294465542821,111586.845228134,0.0,1.0
2018-01-23,56.0,56.15,55.5,55.9,126900,47.7867797866154,47.9147800896153,47.3601121099492,47.7014462512822,148710.58547432,0.0,1.0
2018-01-24,55.9,56.05,55.6,56.0,66282,47.7014462512822,47.8294465542821,47.4454456452825,47.7867797866154,77674.0348810788,0.0,1.0
2018-01-25,55.3,56.0,55.0,56.0,42003,47.1894450392828,47.7867797866154,46.933444433283,47.7867797866154,49222.1491069966,0.0,1.0
2018-01-26,55.55,55.8,55.05,55.55,77983,47.4027788776159,47.616112715949,46.9761112009496,47.4027788776159,91386.1117970363,0.0,1.0
2018-01-29,55.85,56.05,55.35,55.35,52263,47.6587794836156,47.8294465542821,47.2321118069494,47.2321118069494,61245.558145346,0.0,1.0
2018-01-30,55.6,55.9,55.4,55.45,40562,47.4454456452825,47.7014462512822,47.274778574616,47.3174453422826,47533.4812293883,0.0,1.0
2018-01-31,55.75,56.0,55.41,55.85,54119,47.5734459482823,47.7867797866154,47.2833119281493,47.6587794836156,63420.5529967277,0.0,1.0
2018-02-01,56.0,56.0,54.87,55.35,32212,47.7867797866154,47.7867797866154,46.8225108373498,47.2321118069494,37748.3481426226,0.0,1.0
2018-02-02,55.35,56.05,55.1,55.7,40259,47.2321118069494,47.8294465542821,47.0187779686163,47.5307791806157,47178.4039449225,0.0,1.0
2018-02-05,53.28,55.5,52.85,54.65,57023,45.4657076255513,47.3601121099492,45.0987734236183,46.6347770596167,66823.6699409154,0.0,1.0
2018-02-06,53.5,53.95,52.2,52.2,63983,45.6534414032844,46.037442312284,44.5441054439523,44.5441054439523,74979.9006335968,0.0,1.0
2018-02-07,54.15,54.6,53.1,53.1,49301,46.2081093829505,46.5921102919501,45.3121072619514,45.3121072619514,57774.4726120525,0.0,1.0
2018-02-08,53.05,54.25,53.05,54.2,53198,45.2694404942848,46.2934429182837,45.2694404942848,46.2507761506171,62341.2586766186,0.0,1.0
2018-02-09,54.2,54.55,52.9,53.7,41107,46.2507761506171,46.5494435242834,45.1414401912849,45.8241084739509,48172.1515925365,0.0,1.0
2018-02-12,54.15,54.4,53.1,54.4,40673,46.2081093829505,46.4214432212836,45.3121072619514,46.4214432212836,47663.5590464699,0.0,1.0
2018-02-13,53.85,54.2,53.7,53.75,19926,45.9521087769507,46.2507761506171,45.8241084739509,45.8667752416175,23350.7259744784,0.0,1.0
2018-02-14,55.1,55.1,53.45,53.45,27124,47.0187779686163,47.0187779686163,45.6107746356178,45.6107746356178,31785.8622569382,0.0,1.0
2018-02-15,55.25,55.55,54.7,55.25,22633,47.1467782716161,47.4027788776159,46.6774438272833,47.1467782716161,26522.984090152,0.0,1.0
2018-02-16,55.7,56.05,54.95,54.95,25632,47.5307791806157,47.8294465542821,46.8907776656164,46.8907776656164,30037.428895806,0.0,1.0
2018-02-20,54.55,56.6,52.62,55.4,22473,46.5494435242834,48.2987809986149,44.9025062923519,47.274778574616,26335.4845339985,0.0,1.0
2018-02-21,55.05,55.95,54.55,54.55,22723,46.9761112009496,47.7441130189488,46.5494435242834,46.5494435242834,26628.4525904885,0.0,1.0
2018-02-22,54.7,55.8,54.6,55.35,21170,46.6774438272833,47.616112715949,46.5921102919501,47.2321118069494,24808.5350235726,0.0,1.0
2018-02-23,55.6,55.7,54.75,54.75,36491,47.4454456452825,47.5307791806157,46.7201105949499,46.7201105949499,42762.7893975053,0.0,1.0
2018-02-26,55.8,55.9,55.0,55.65,18418,47.616112715949,47.7014462512822,46.933444433283,47.4881124129491,21583.5426577307,0.0,1.0
2018-02-27,54.85,56.1,54.7,55.7,80235,46.8054441302832,47.8721133219487,46.6774438272833,47.5307791806157,94025.1680498982,0.0,1.0
2018-02-28,53.25,55.35,53.1,55.0,35172,45.4401075649513,47.2321118069494,45.3121072619514,46.933444433283,41217.0899314641,0.0,1.0
2018-03-01,53.25,53.8,52.65,53.2,30990,45.4401075649513,45.9094420092841,44.9281063529518,45.3974407972847,36316.3202824995,0.0,1.0
2018-03-02,54.6,54.8,52.85,52.95,26075,46.5921102919501,46.7627773626165,45.0987734236183,45.1841069589516,30556.5682919062,0.0,1.0
2018-03-05,55.05,55.4,53.5,54.35,25021,46.9761112009496,47.274778574616,45.6534414032844,46.378776453617,29321.4149657445,0.0,1.0
2018-03-06,55.85,56.0,54.45,55.15,27275,47.6587794836156,47.7867797866154,46.4641099889502,47.0614447362829,31962.8149630582,0.0,1.0
2018-03-07,55.95,56.1,55.1,55.5,83822,47.7441130189488,47.8721133219487,47.0187779686163,47.3601121099492,98228.6737244168,0.0,1.0
2018-03-08,55.7,56.05,55.1,56.05,19649,47.5307791806157,47.8294465542821,47.0187779686163,47.8294465542821,23026.1173678875,0.0,1.0
2018-03-09,57.05,57.3,55.2,56.0,40362,48.6827819076145,48.8961157459476,47.1041115039495,47.7867797866154,47299.1067841963,0.0,1.0
2018-03-12,56.35,57.0,54.85,57.0,58442,48.0854471602818,48.6401151399479,46.8054441302832,48.6401151399479,68486.5566295526,0.0,1.0
2018-03-13,56.15,57.0,56.1,56.65,29007,47.9147800896153,48.6401151399479,47.8721133219487,48.3414477662815,33992.4976584209,0.0,1.0
2018-03-14,55.15,56.4,55.08,56.3,30174,47.0614447362829,48.1281139279484,47.0017112615496,48.0427803926152,35360.0725461162,0.0,1.0
2018-03-15,55.6,55.75,54.85,55.35,21695,47.4454456452825,47.5734459482823,46.8054441302832,47.2321118069494,25423.7679422016,0.0,1.0
2018-03-16,55.8,56.2,55.25,55.55,132848,47.616112715949,47.9574468572819,47.1467782716161,47.4027788776159,155680.88147433,0.0,1.0
2018-03-19,55.8,56.25,55.15,55.8,41338,47.616112715949,48.0001136249485,47.0614447362829,47.616112715949,48442.8540767332,0.0,1.0
2018-03-20,55.4,55.95,55.35,55.9,22402,47.274778574616,47.7441130189488,47.2321118069494,47.7014462512822,26252.2816059553,0.0,1.0
2018-03-21,55.6,56.25,55.2,55.35,28844,47.4454456452825,48.0001136249485,47.1041115039495,47.2321118069494,33801.4824855894,0.0,1.0
2018-03-22,53.85,55.43,53.85,54.9,52119,45.9521087769507,47.300378635216,45.9521087769507,46.8481108979498,61076.8085448078,0.0,1.0
2018-03-23,51.8,53.93,51.75,53.85,39364,44.2027713026193,46.0203756052173,44.1601045349527,45.9521087769507,46129.5783026883,0.0,1.0
2018-03-26,53.35,53.6,51.95,52.5,41374,45.5254411002845,45.7387749386176,44.3307716056192,44.800106049952,48485.0414768679,0.0,1.0
2018-03-27,52.5,54.0,52.25,53.8,32639,44.800106049952,46.0801090799506,44.5867722116189,45.9094420092841,38248.7375831075,0.0,1.0
2018-03-28,53.25,53.95,52.4,52.45,53042,45.6193079891511,46.2189984228113,44.8911124625637,44.9339474935394,61914.2776271771,0.21,1.0
2018-03-29,53.1,53.85,53.05,53.65,30854,45.4908028962239,46.1333283608598,45.4479678652482,45.9619882369569,36014.9150090291,0.0,1.0
2018-04-02,52.45,53.5,51.7,52.85,65646,44.9339474935394,45.8334831440297,44.2914220289035,45.2766277413453,76626.5349932822,0.0,1.0
2018-04-03,53.2,53.35,51.78,52.65,48402,45.5764729581754,45.7049780511026,44.3599580784647,45.1052876174424,56498.1498757706,0.0,1.0
2018-04-04,53.9,54.15,52.25,52.45,44063,46.1761633918356,46.3903385467142,44.7626073696365,44.9339474935394,51433.3700668584,0.0,1.0
2018-04-05,54.35,54.75,53.6,54.2,32511,46.5616786706171,46.904358918423,45.9191532059812,46.4331735776899,37949.0795961155,0.0,1.0
2018-04-06,53.4,54.35,52.55,54.0,41247,45.7478130820783,46.5616786706171,45.0196175554909,46.261833453787,48146.3408108324,0.0,1.0
2018-04-09,53.3,54.5,53.25,53.6,29649,45.6621430201268,46.6901837635443,45.6193079891511,45.9191532059812,34608.3559701402,0.0,1.0
2018-04-10,54.2,54.6,53.5,53.65,33494,46.4331735776899,46.7758538254958,45.8334831440297,45.9619882369569,39096.5049365535,0.0,1.0
2018-04-11,54.0,54.4,53.75,53.95,28148,46.261833453787,46.6045137015929,46.0476582989084,46.2189984228113,32856.2853333167,0.0,1.0
2018-04-12,54.9,55.15,54.3,54.3,24951,47.0328640113501,47.2470391662288,46.5188436396414,46.5188436396414,29124.5266218411,0.0,1.0
2018-04-13,54.0,55.2,53.85,55.2,21989,46.261833453787,47.2898741972045,46.1333283608598,47.2898741972045,25667.0761046717,0.0,1.0
2018-04-16,54.65,54.95,53.65,53.65,26551,46.8186888564715,47.0756990423259,45.9619882369569,45.9619882369569,30992.1568809468,0.0,1.0
2018-04-17,54.4,55.4,54.2,55.15,20109,46.6045137015929,47.4612143211074,46.4331735776899,47.2470391662288,23472.6105502225,0.0,1.0
2018-04-18,54.2,54.85,53.8,54.4,41500,46.4331735776899,46.9900289803744,46.0904933298841,46.6045137015929,48441.6598455536,0.0,1.0
2018-04-19,54.85,55.32,52.65,54.0,22089,46.9900289803744,47.3926782715463,45.1052876174424,46.261833453787,25783.8029958658,0.0,1.0
2018-04-20,58.3,58.65,52.75,52.75,159157,49.9456461176997,50.2454913345298,45.1909576793938,45.1909576793938,185779.018217801,0.0,1.0
2018-04-23,58.2,58.99,56.3,58.4,46258,49.8599760557482,50.5367695451648,48.2322448786705,50.0313161796512,53995.5253285691,0.0,1.0
2018-04-24,59.05,61.65,58.3,58.7,39223,50.5881715823356,52.8155931930735,49.9456461176997,50.2883263655055,45783.7885330638,0.0,1.0
2018-04-25,58.4,60.35,57.95,59.1,34672,50.0313161796512,51.7018823877046,49.6458009008696,50.6310066133114,40471.54771482,0.0,1.0
2018-04-26,58.05,60.72,57.85,58.5,36458,49.7314709628211,52.018861616925,49.5601308389181,50.1169862416026,42556.2899915467,0.0,1.0
2018-04-27,58.35,58.65,57.6,58.1,40550,49.9884811486754,50.2454913345298,49.3459556840395,49.7743059937968,47332.7543792096,0.0,1.0
2018-04-30,57.15,58.5,57.15,58.5,24332,48.9604404052579,50.1169862416026,48.9604404052579,50.1169862416026,28401.9871653496,0.0,1.0
2018-05-01,57.95,58.05,55.88,57.0,44057,49.6458009008696,49.7314709628211,47.8724306184744,48.8319353123307,51426.3664533868,0.0,1.0
2018-05-02,57.95,58.65,55.8,57.75,34623,49.6458009008696,50.2454913345298,47.8038945689133,49.4744607769667,40414.3515381349,0.0,1.0
2018-05-03,57.2,57.85,56.5,57.75,19584,49.0032754362337,49.5601308389181,48.4035850025735,49.4744607769667,22859.7943714535,0.0,1.0
2018-05-04,57.6,58.4,56.6,57.05,25950,49.3459556840395,50.0313161796512,48.4892550645249,48.8747703433065,30290.6282648702,0.0,1.0
2018-05-07,57.8,58.15,56.95,57.7,21596,49.5172958079424,49.8171410247725,48.789100281355,49.431625745991,25208.3394222789,0.0,1.0
2018-05-08,58.45,58.7,57.65,57.75,28551,50.0741512106269,50.2883263655055,49.3887907150152,49.4744607769667,33326.6947048289,0.0,1.0
2018-05-09,58.75,59.25,57.93,58.45,22750,50.3311613964813,50.7595117062385,49.6286668884793,50.0741512106269,26555.3677466588,0.0,1.0
2018-05-10,58.8,59.42,58.25,58.85,19813,50.373996427457,50.905150811556,49.902811086724,50.4168314584327,23127.098952288,0.0,1.0
2018-05-11,58.65,59.7,58.3,58.75,15360,50.2454913345298,51.1450269850201,49.9456461176997,50.3311613964813,17929.2504874145,0.0,1.0
2018-05-14,58.05,58.7,57.75,58.7,17411,49.7314709628211,50.2883263655055,49.4744607769667,50.2883263655055,20323.3190258056,0.0,1.0
2018-05-15,58.25,58.85,57.8,57.8,20008,49.902811086724,50.4168314584327,49.5172958079424,49.5172958079424,23354.7163901165,0.0,1.0
2018-05-16,58.95,59.4,58.1,58.35,25795,50.5025015203842,50.8880167991657,49.7743059937968,49.9884811486754,30109.7015835193,0.0,1.0
2018-05-17,59.65,60.1,59.0,59.0,28305,51.1021919540444,51.4877072328259,50.5453365513599,50.5453365513599,33039.5465524914,0.0,1.0
2018-05-18,59.0,60.1,58.7,60.1,52732,50.5453365513599,51.4877072328259,50.2883263655055,51.4877072328259,61552.4242644754,0.0,1.0
2018-05-21,59.65,59.9,59.2,59.25,32516,51.1021919540444,51.316367108923,50.7166766752628,50.7595117062385,37954.9159406751,0.0,1.0
2018-05-22,59.55,60.3,58.8,59.6,17981,51.0165218920929,51.6590473567288,50.373996427457,51.0593569230686,20988.662305612,0.0,1.0
2018-05-23,59.55,59.65,59.2,59.55,18471,51.0165218920929,51.1021919540444,50.7166766752628,51.0165218920929,21560.6240724631,0.0,1.0
2018-05-24,59.25,59.45,58.3,59.45,17053,50.7595117062385,50.9308518301415,49.9456461176997,50.9308518301415,19905.4367553307,0.0,1.0
2018-05-25,59.5,59.75,58.9,59.35,24097,50.9736868611172,51.1878620159958,50.4596664894084,50.84518176819,28127.6789710434,0.0,1.0
2018-05-29,58.75,59.6,57.7,59.1,28215,50.3311613964813,51.0593569230686,49.431625745991,50.6310066133114,32934.4923504167,0.0,1.0
2018-05-30,60.0,60.3,58.85,58.85,53117,51.4020371708745,51.6590473567288,50.4168314584327,50.4168314584327,62001.8227955727,0.0,1.0
2018-05-31,59.75,60.13,59.25,59.8,62320,51.1878620159958,51.5134082514114,50.7595117062385,51.2306970469716,72744.1985921662,0.0,1.0
2018-06-01,61.3,64.34,60.13,60.2,74356,52.5157479762434,55.1201178595677,51.5134082514114,51.5733772947774,86793.4472162887,0.0,1.0
2018-06-04,61.9,61.95,61.0,61.4,55841,53.0297683479522,53.0726033789279,52.258737790389,52.6014180381949,65181.4633117001,0.0,1.0
2018-06-05,61.9,62.45,61.25,61.8,40173,53.0297683479522,53.5009536886852,52.4729129452677,52.9440982860007,46892.6939994077,0.0,1.0
2018-06-06,62.95,63.05,62.0,62.1,45208,53.9293039984425,54.0149740603939,53.1154384099036,53.2011084718551,52769.8929710309,0.0,1.0
2018-06-07,62.9,63.55,62.35,63.1,48089,53.8864689674667,54.4433243701512,53.4152836267337,54.0578090913697,56132.7947063331,0.0,1.0
2018-06-08,62.6,63.0,62.3,62.7,33462,53.6294587816124,53.9721390294182,53.372448595758,53.7151288435638,39059.1523313714,0.0,1.0
2018-06-11,61.7,62.9,61.3,62.7,32677,52.8584282240493,53.8864689674667,52.5157479762434,53.7151288435638,38142.8462354976,0.0,1.0
2018-06-12,61.15,61.8,60.85,61.65,28028,52.3872428833162,52.9440982860007,52.1302326974619,52.8155931930735,32716.2130638837,0.0,1.0
2018-06-13,61.45,62.25,60.75,61.1,46099,52.6442530691706,53.3296135647823,52.0445626355104,52.3444078523405,53809.9295715704,0.0,1.0
2018-06-14,61.7,61.8,60.75,61.8,33675,52.8584282240493,52.9440982860007,52.0445626355104,52.9440982860007,39307.7806096148,0.0,1.0
2018-06-15,61.7,62.15,60.8,61.3,73071,52.8584282240493,53.2439435028308,52.0873976664861,52.5157479762434,85293.5066644443,0.0,1.0
2018-06-18,62.1,62.2,61.29,61.6,29181,53.2011084718551,53.2867785338065,52.5071809700483,52.7727581620978,34062.0741193517,0.0,1.0
2018-06-19,62.7,62.95,61.75,61.75,39246,53.7151288435638,53.9293039984425,52.901263255025,52.901263255025,45810.6357180384,0.0,1.0
2018-06-20,62.7,63.0,62.6,62.95,24795,53.7151288435638,53.9721390294182,53.6294587816124,53.9293039984425,28942.4326715783,0.0,1.0
2018-06-21,62.1,62.75,61.85,62.65,31293,53.2011084718551,53.7579638745396,52.9869333169764,53.6722938125881,36527.3460613712,0.0,1.0
2018-06-22,61.6,62.5,61.1,62.45,270119,52.7727581620978,53.5437887196609,52.3444078523405,53.5009536886852,315301.511224604,0.0,1.0
2018-06-25,61.1,61.85,60.75,61.35,34886,52.3444078523405,52.9869333169764,52.0445626355104,52.5585830072192,40721.3432619754,0.0,1.0
2018-06-26,61.4,61.8,60.75,61.4,28159,52.6014180381949,52.9440982860007,52.0445626355104,52.6014180381949,32869.125291348,0.0,1.0
2018-06-27,59.95,61.7,59.9,61.45,28947,51.3592021398987,52.8584282240493,51.316367108923,52.6442530691706,33788.9331939576,0.0,1.0
2018-06-28,59.55,60.2,59.3,59.8,23023,51.196429022191,51.7552481466985,50.9814985896881,51.4113594546939,26779.5952996201,0.21,1.0
2018-06-29,59.2,60.4,59.15,59.9,40015,50.8955264166869,51.9271924927008,50.8525403301863,51.497331627695,46544.1300401468,0.0,1.0
2018-07-02,60.25,60.25,59.0,59.0,37767,51.7982342331991,51.7982342331991,50.7235820706846,50.7235820706846,43929.3304817249,0.0,1.0
2018-07-03,60.2,60.5,60.05,60.2,13222,51.7552481466985,52.013164665702,51.6262898871968,51.7552481466985,15379.3949116786,0.0,1.0
2018-07-05,60.75,60.9,60.05,60.6,31849,52.2280950982049,52.3570533577066,51.6262898871968,52.0991368387032,37045.7078007906,0.0,1.0
2018-07-06,61.0,61.13,60.7,60.8,36520,52.4430255307078,52.5547893556093,52.1851090117043,52.2710811847055,42478.8611537213,0.0,1.0
2018-07-09,62.3,62.4,61.25,61.25,68100,53.5606637797229,53.646635952724,52.6579559632107,52.6579559632107,79211.6770144694,0.0,1.0
2018-07-10,61.5,62.55,60.8,62.35,49086,52.8728863957136,53.7755942122258,52.2710811847055,53.6036498662235,57095.2184718392,0.0,1.0
2018-07-11,61.3,62.2,61.2,61.3,26586,52.7009420497113,53.4746916067217,52.6149698767101,52.7009420497113,30923.9595463536,0.0,1.0
2018-07-12,60.8,61.5,60.25,61.5,32803,52.2710811847055,52.8728863957136,51.7982342331991,52.8728863957136,38155.3691792311,0.0,1.0
2018-07-13,60.1,60.75,60.05,60.75,27380,51.6692759736974,52.2280950982049,51.6262898871968,52.2280950982049,31847.5141946574,0.0,1.0
2018-07-16,60.85,60.95,60.08,60.4,33729,52.3140672712061,52.4000394442072,51.6520815390971,51.9271924927008,39232.4618798978,0.0,1.0
2018-07-17,60.9,61.65,60.8,61.0,27821,52.3570533577066,53.0018446552153,52.2710811847055,52.4430255307078,32360.470869597,0.0,1.0
2018-07-18,61.85,62.1,60.8,60.9,23598,53.1737890012177,53.3887194337206,52.2710811847055,52.3570533577066,27448.4163610492,0.0,1.0
2018-07-19,61.95,62.2,61.45,61.85,24723,53.2597611742188,53.4746916067217,52.829900309213,53.1737890012177,28756.9793073235,0.0,1.0
2018-07-20,64.7,65.7,62.1,62.1,79478,55.6239959317507,56.4837176617623,53.3887194337206,53.3887194337206,92446.1918613216,0.0,1.0
2018-07-23,64.65,65.15,64.0,64.0,58161,55.5810098452502,56.010870710256,55.0221907207426,55.0221907207426,67650.9595717849,0.0,1.0
2018-07-24,64.0,65.25,63.95,65.05,35786,55.0221907207426,56.0968428832571,54.979204634242,55.9248985372548,41625.0965292188,0.0,1.0
2018-07-25,63.85,64.25,63.4,64.25,21765,54.8932324612409,55.2371211532455,54.5063576827356,55.2371211532455,25316.3311339196,0.0,1.0
2018-07-26,64.2,65.0,63.9,63.9,20507,55.1941350667449,55.8819124507542,54.9362185477414,54.9362185477414,23853.0669682192,0.0,1.0
2018-07-27,63.05,64.3,62.6,64.15,41749,54.2054550772316,55.2801072397461,53.8185802987264,55.1511489802444,48561.0617280042,0.0,1.0
2018-07-30,62.3,63.83,61.85,63.4,38936,53.5606637797229,54.8760380266406,53.1737890012177,54.5063576827356,45289.0727787868,0.0,1.0
2018-07-31,62.1,63.1,62.05,62.55,42380,53.3887194337206,54.2484411637322,53.34573334722,53.7755942122258,49295.0201449811,0.0,1.0
2018-08-01,62.55,63.6,61.6,62.5,27072,53.7755942122258,54.678302028738,52.9588585687148,53.7326081257252,31489.2587391441,0.0,1.0
2018-08-02,63.15,63.65,60.55,62.05,18503,54.2914272502327,54.7212881152386,52.0561507522026,53.34573334722,21522.0801732559,0.0,1.0
2018-08-03,61.9,63.53,61.75,63.0,19655,53.2167750877182,54.6181215076372,53.0878168282165,54.162468990731,22862.0486302408,0.0,1.0
2018-08-06,62.0,62.25,61.45,61.7,52735,53.3027472607194,53.5176776932223,52.829900309213,53.0448307417159,61339.6150860212,0.0,1.0
2018-08-07,62.1,62.8,61.7,62.2,21744,53.3887194337206,53.9905246447287,53.0448307417159,53.4746916067217,25291.9046255892,0.0,1.0
2018-08-08,62.6,63.35,61.2,61.8,37417,53.8185802987264,54.4633715962351,52.6149698767101,53.1308029147171,43522.2220095507,0.0,1.0
2018-08-09,62.55,63.1,62.05,62.8,15948,53.7755942122258,54.2484411637322,53.34573334722,53.9905246447287,18550.1883263841,0.0,1.0
2018-08-10,62.05,62.85,62.05,62.2,15382,53.34573334722,54.0335107312293,53.34573334722,53.4746916067217,17891.8357685252,0.0,1.0
2018-08-13,62.35,62.65,61.55,62.2,43700,53.6036498662235,53.8615663852269,52.9158724822142,53.4746916067217,50830.4006686096,0.0,1.0
2018-08-14,63.6,63.7,62.3,62.45,36105,54.678302028738,54.7642742017391,53.5606637797229,53.6896220392246,41996.146822429,0.0,1.0
2018-08-15,62.65,63.9,62.4,63.3,23171,53.8615663852269,54.9362185477414,53.646635952724,54.4203855097345,26951.7440249967,0.0,1.0
2018-08-16,63.65,64.5,62.83,62.9,21810,54.7212881152386,55.4520515857484,54.016316296629,54.0764968177298,25368.6736517706,0.0,1.0
2018-08-17,63.75,64.15,63.45,63.45,36179,54.8072602882397,55.1511489802444,54.5493437692362,54.5493437692362,42082.2211851173,0.0,1.0
2018-08-20,63.7,64.45,63.15,63.95,27252,54.7642742017391,55.4090654992478,54.2914272502327,54.979204634242,31698.628810548,0.0,1.0
2018-08-21,64.55,65.0,63.9,63.9,20217,55.495037672249,55.8819124507542,54.9362185477414,54.9362185477414,23515.7485198462,0.0,1.0
2018-08-22,64.85,65.25,64.36,64.55,18945,55.7529541912525,56.0968428832571,55.3316905435468,55.495037672249,22036.2000152588,0.0,1.0
2018-08-23,64.05,65.2,63.9,64.8,18540,55.0651768072432,56.0538567967565,54.9362185477414,55.7099681047519,21565.1173546,0.0,1.0
2018-08-24,64.1,64.45,63.85,64.15,19135,55.1081628937438,55.4090654992478,54.8932324612409,55.1511489802444,22257.2017572962,0.0,1.0
2018-08-27,64.1,64.95,63.9,64.3,18717,55.1081628937438,55.8389263642536,54.9362185477414,55.2801072397461,21770.9979248138,0.0,1.0
2018-08-28,63.4,64.2,63.35,64.2,24759,54.5063576827356,55.1941350667449,54.4633715962351,55.1941350667449,28798.8533216043,0.0,1.0
2018-08-29,63.5,63.8,63.07,63.55,17403,54.5923298557368,54.8502463747403,54.2226495118318,54.6353159422374,20242.5964035655,0.0,1.0
2018-08-30,63.5,64.0,63.2,63.3,22393,54.5923298557368,55.0221907207426,54.3344133367333,54.4203855097345,26046.8000497065,0.0,1.0
2018-08-31,63.8,64.05,63.15,63.2,25262,54.8502463747403,55.0651768072432,54.2914272502327,54.3344133367333,29383.9263544718,0.0,1.0
2018-09-04,63.75,64.4,63.4,63.55,22157,54.8072602882397,55.3660794127473,54.5063576827356,54.6353159422374,25772.2926227548,0.0,1.0
2018-09-05,63.85,64.25,63.55,63.85,63643,54.8932324612409,55.2371211532455,54.6353159422374,54.8932324612409,74027.4414130965,0.0,1.0
2018-09-06,63.5,64.1,63.4,63.8,25988,54.5923298557368,55.1081628937438,54.5063576827356,54.8502463747403,30228.3856424674,0.0,1.0
2018-09-07,63.25,63.55,62.85,63.3,31276,54.3773994232339,54.6353159422374,54.0335107312293,54.4203855097345,36379.2130734882,0.0,1.0
2018-09-10,63.05,63.5,62.6,63.35,43740,54.2054550772316,54.5923298557368,53.8185802987264,54.4633715962351,50876.9273511438,0.0,1.0
2018-09-11,62.75,63.375,62.55,63.0,26556,53.9475385582281,54.4848646394854,53.7755942122258,54.162468990731,30889.064534453,0.0,1.0
2018-09-12,61.6,62.85,61.35,62.65,55770,52.9588585687148,54.0335107312293,52.7439281362119,53.8615663852269,64869.8271233033,0.0,1.0
2018-09-13,61.0,61.75,60.75,61.75,30715,52.4430255307078,53.0878168282165,52.2280950982049,53.0878168282165,35726.6763509461,0.0,1.0
2018-09-14,61.0,62.02,60.45,60.95,43671,52.4430255307078,53.3199416953196,51.9701785792014,52.4000394442072,50796.6688237723,0.0,1.0
2018-09-17,60.55,62.05,60.38,61.1,46016,52.0561507522026,53.34573334722,51.9099980581006,52.528997703709,53524.2955873395,0.0,1.0
2018-09-18,60.75,61.45,60.05,60.05,80248,52.2280950982049,52.829900309213,51.6262898871968,51.6262898871968,93341.8305001049,0.0,1.0
2018-09-19,60.85,61.5,60.6,60.6,93188,52.3140672712061,52.8728863957136,52.0991368387032,52.0991368387032,108393.212299917,0.0,1.0
2018-09-20,62.45,62.8,60.95,61.0,48350,53.6896220392246,53.9905246447287,52.4000394442072,52.4430255307078,56239.12751321,0.0,1.0
2018-09-21,62.6,62.75,62.2,62.45,188631,53.8185802987264,53.9475385582281,53.4746916067217,53.6896220392246,219409.3663277,0.0,1.0
2018-09-24,61.65,63.3,61.25,62.45,44469,53.0018446552153,54.4203855097345,52.6579559632107,53.6896220392246,51724.8761403296,0.0,1.0
2018-09-25,61.6,62.2,61.15,61.65,31362,52.9588585687148,53.4746916067217,52.5719837902095,53.0018446552153,36479.2454409367,0.0,1.0
2018-09-26,60.35,61.6,60.25,61.28,25474,51.8842064062003,52.9588585687148,51.7982342331991,52.6837476151111,29630.517771903,0.0,1.0
2018-09-27,59.75,60.25,59.63,60.25,24200,51.6262898871968,52.0583090494327,51.5226052882601,52.0583090494327,28008.0169068781,0.3,1.0
2018-09-28,59.95,60.15,59.5,59.55,23766,51.7990975520912,51.9719052169855,51.4102803060788,51.4534822223024,27505.7243722672,0.0,1.0
2018-10-01,58.57,60.32,58.44,60.06,31936,50.6067246643199,52.1187917321458,50.4943996821386,51.8941417677831,36961.3234685149,0.0,1.0
2018-10-02,58.03,58.55,57.75,58.15,22886,50.1401439691051,50.5894438978305,49.8982132382529,50.2438285680417,26487.2510301989,0.0,1.0
2018-10-03,59.34,59.49,57.77,58.24,24847,51.2720341741633,51.4016399228341,49.9154940047424,50.3215920172442,28756.8262845125,0.0,1.0
2018-10-04,59.96,60.43,59.33,59.33,83933,51.8077379353359,52.2138359478377,51.2633937909186,51.2633937909186,97140.3670679753,0.0,1.0
2018-10-05,60.04,60.6,59.71,60.06,87491,51.8768610012936,52.3607224629979,51.5917283542179,51.8941417677831,101258.239966929,0.0,1.0
2018-10-08,61.13,61.34,59.52,60.16,35715,52.818662774968,53.0001108231071,51.4275610725682,51.9805456002303,41334.9720590559,0.0,1.0
2018-10-09,61.57,61.99,60.95,60.95,37404,53.1988396377357,53.5617357340139,52.6631358765631,52.6631358765631,43289.7464621847,0.0,1.0
2018-10-10,60.8,62.73,60.75,61.56,57131,52.5335301278923,54.2011240941231,52.4903282116687,53.1901992544909,66120.9096655725,0.0,1.0
2018-10-11,59.36,61.65,59.15,60.78,65917,51.2893149406527,53.2679627036934,51.1078668925136,52.5162493614028,76289.4401012681,0.0,1.0
2018-10-12,57.53,59.91,56.63,59.91,51920,49.7081248068691,51.7645360191123,48.9304903148444,51.7645360191123,60089.9271820295,0.0,1.0
2018-10-15,57.67,57.87,56.85,57.22,72071,49.8290901722952,50.0018978371896,49.1205787462282,49.4402729262828,83411.8093593229,0.0,1.0
2018-10-16,58.38,59.25,57.73,58.35,43401,50.4425573826703,51.1942707249608,49.8809324717635,50.4166362329361,50230.410817166,0.0,1.0
2018-10-17,58.2,58.7,57.46,58.22,32990,50.2870304842653,50.7190496465013,49.6476421241561,50.3043112507547,38181.1767668558,0.0,1.0
2018-10-18,56.94,58.5,56.51,58.02,22397,49.1983421954307,50.5462419816069,48.8268057159078,50.1315035858604,25921.3039117087,0.0,1.0
2018-10-19,56.36,57.0,53.7,56.4,58317,48.697199967237,49.250184494899,46.3988580241417,48.7317615002159,67493.5339652237,0.0,1.0
2018-10-22,57.28,58.17,56.18,57.02,77258,49.4921152257511,50.2611093345311,48.541673068832,49.2674652613885,89415.0152971733,0.0,1.0
2018-10-23,58.28,59.0,57.06,57.06,81843,50.3561535502231,50.9782611438428,49.3020267943673,49.3020267943673,94721.4928805631,0.0,1.0
2018-10-24,55.19,58.38,55.11,58.38,71846,47.6862751276048,50.4425573826703,47.6171520616471,50.4425573826703,83151.4042434533,0.0,1.0
2018-10-25,57.3,57.78,55.48,55.69,69477,49.5093959922406,49.9241343879871,47.9368462417017,48.1182942898408,80409.6277123625,0.0,1.0
2018-10-26,56.92,57.34,56.37,56.8,31142,49.1810614289413,49.5439575252195,48.7058403504817,49.0773768300046,36042.3827485124,0.0,1.0
2018-10-29,57.06,58.26,56.71,57.46,31699,49.3020267943673,50.3388727837336,48.9996133808022,49.6476421241561,36687.0300797988,0.0,1.0
2018-10-30,57.56,58.03,56.93,57.1,32649,49.7340459566033,50.1401439691051,49.189701812186,49.3365883273462,37786.5183468043,0.0,1.0
2018-10-31,57.38,59.97,57.25,58.24,34590,49.5785190581983,51.8163783185806,49.466194076017,50.3215920172442,40032.9464797073,0.0,1.0
2018-11-01,57.23,58.2,57.01,57.67,39473,49.4489133095275,50.2870304842653,49.2588248781437,49.8290901722952,45684.3161721158,0.0,1.0
2018-11-02,57.57,58.16,57.16,57.46,28993,49.742686339848,50.2524689512864,49.3884306268145,49.6476421241561,33555.2245529388,0.0,1.0
2018-11-05,57.4,57.89,56.98,57.58,25816,49.5957998246878,50.019178603679,49.2329037284096,49.7513267230927,29878.3043168581,0.0,1.0
2018-11-06,57.69,57.85,57.07,57.37,16520,49.8463709387846,49.9846170707001,49.310667177612,49.5698786749536,19119.5222851912,0.0,1.0
2018-11-07,58.07,58.37,57.43,57.82,65112,50.174705502084,50.4339169994255,49.6217209744219,49.958695920966,75357.7684644896,0.0,1.0
2018-11-08,58.65,59.35,57.79,57.79,16429,50.6758477302777,51.280674557408,49.9327747712318,49.9327747712318,19014.2028827728,0.0,1.0
2018-11-09,57.89,59.73,57.41,58.5,17570,50.019178603679,51.6090091207073,49.6044402079325,50.5462419816069,20334.74615925,0.0,1.0
2018-11-12,57.58,58.73,57.08,57.86,27682,49.7513267230927,50.7449707962354,49.3193075608568,49.9932574539449,32037.9307444711,0.0,1.0
2018-11-13,57.42,59.21,57.34,57.58,26738,49.6130805911772,51.1597091919819,49.5439575252195,49.7513267230927,30945.3866138888,0.0,1.0
2018-11-14,56.06,57.7,55.77,57.7,25480,48.4379884698954,49.8550113220294,48.1874173557986,49.8550113220294,29489.4326771593,0.0,1.0
2018-11-15,57.29,57.42,55.87,55.87,42155,49.5007556089959,49.6130805911772,48.2738211882457,48.2738211882457,48788.345153283,0.0,1.0
2018-11-16,56.8,57.57,56.48,56.92,43739,49.0773768300046,49.742686339848,48.8008845661736,49.1810614289413,50621.597169006,0.0,1.0
2018-11-19,56.13,57.01,55.66,56.79,41254,48.4984711526085,49.2588248781437,48.0923731401066,49.0687364467599,47745.5673337335,0.0,1.0
2018-11-20,55.14,56.73,54.62,55.66,36209,47.6430732113813,49.0168941472916,47.1937732826559,48.0923731401066,41906.7059578988,0.0,1.0
2018-11-21,55.1,57.09,54.8,55.15,27409,47.6085116784024,49.3279479441015,47.3493001810608,47.651713594626,31721.9725372158,0.0,1.0
2018-11-23,55.12,56.09,54.85,54.85,10912,47.6257924448918,48.4639096196296,47.3925020972844,47.3925020972844,12629.0694416469,0.0,1.0
2018-11-26,55.29,56.37,54.71,54.71,66233,47.772678960052,48.7058403504817,47.2715367318583,47.2715367318583,76655.1646195563,0.0,1.0
2018-11-27,54.75,55.52,54.39,55.0,59566,47.3060982648372,47.9714077746806,46.9950444680273,47.5221078459552,68939.0716973184,0.0,1.0
2018-11-28,55.94,56.34,54.43,54.76,51968,48.3343038709588,48.6799192007475,47.0296060010062,47.3147386480819,60145.480273415,0.0,1.0
2018-11-29,55.26,56.5,55.17,55.62,35367,47.7467578103179,48.8181653326631,47.6689943611154,48.0578116071278,40932.2121465107,0.0,1.0
2018-11-30,55.82,56.3,55.32,55.32,53940,48.2306192720222,48.6453576677687,47.7986001097862,47.7986001097862,62427.7864445044,0.0,1.0
2018-12-03,55.94,56.63,55.2,56.33,38453,48.3343038709588,48.9304903148444,47.6949155108496,48.6712788175028,44503.812980173,0.0,1.0
2018-12-04,52.62,56.21,52.27,55.67,79468,45.465696633712,48.5675942185662,45.1632832201469,48.1010135233514,91972.7722130494,0.0,1.0
2018-12-06,52.48,52.6,51.1,51.85,61931,45.344731268286,45.4484158672226,44.1523583805147,44.8003871238687,71676.2188041269,0.0,1.0
2018-12-07,52.71,53.34,52.13,52.4,51755,45.5434600829145,46.0878042273318,45.0423178547208,45.2756082023282,59898.9634303917,0.0,1.0
2018-12-10,52.06,52.87,51.43,52.51,53880,44.9818351720078,45.68170621483,44.4374910275905,45.3706524180201,62358.3450802725,0.0,1.0
2018-12-11,51.82,52.86,51.53,52.24,44375,44.7744659741345,45.6730658315853,44.5238948600377,45.1373620704127,51357.6756298644,0.0,1.0
2018-12-12,52.98,53.46,52.11,52.2,40602,45.7767504305219,46.1914888262684,45.0250370882314,45.1028005374338,46990.9711757466,0.0,1.0
2018-12-13,52.39,52.99,52.06,52.99,63909,45.2669678190835,45.7853908137666,44.9818351720078,45.7853908137666,73965.4691116395,0.0,1.0
2018-12-14,51.75,52.72,51.21,52.03,65099,44.7139832914215,45.5521004661592,44.2474025962066,44.9559140222736,75342.7228355727,0.0,1.0
2018-12-17,51.8,52.61,51.2,51.66,102300,44.7571852076451,45.4570562504673,44.2387622129619,44.636219842219,118397.526015439,0.0,1.0
2018-12-18,51.68,52.39,51.3,52.33,51293,44.6535006087084,45.2669678190835,44.3251660454091,45.2151255196152,59364.2649258059,0.0,1.0
2018-12-19,49.94,52.19,49.8,51.72,66725,43.1500739241273,45.0941601541891,43.0291085587012,44.6880621416873,77224.5838062581,0.0,1.0
2018-12-20,50.92,51.08,49.33,49.93,57029,43.9968314821098,44.1350776140253,42.6230105461994,43.1414335408826,66002.8593463783,0.0,1.0
2018-12-21,50.5,51.46,50.12,50.89,154934,43.6339353858316,44.4634121773246,43.3056008225322,43.9709103323756,179313.805431829,0.0,1.0
2018-12-24,48.69,50.35,48.69,50.35,27101,42.0700260185374,43.5043296371608,42.0700260185374,43.5043296371608,31365.506867492,0.0,1.0
2018-12-26,50.41,50.47,48.07,48.89,44177,43.5561719366291,43.6080142360974,41.5343222573648,42.2428336834318,51128.519127899,0.0,1.0
2018-12-27,49.93,50.36,48.3,49.88,66449,43.1414335408826,43.5129700204055,41.7330510719934,43.098231624659,76905.1535307912,0.0,1.0
2018-12-28,49.97,51.78,49.47,49.82,38069,43.435206571203,45.0085050281548,43.000593737791,43.3048227211794,43796.4517765459,0.3,1.0
2018-12-31,49.9,50.03,49.17,50.03,40332,43.3743607745253,43.4873601112125,42.7398260377437,43.4873601112125,46399.9183863944,0.0,1.0
2019-01-02,50.68,50.89,49.1972,49.28,55925,44.0523567946482,44.2348941846813,42.7634689758813,42.8354408610944,64338.8732460355,0.0,1.0
2019-01-03,50.81,51.31,50.31,50.52,52869,44.1653561313353,44.5999689647474,43.7307432979233,43.9132806879563,60823.1003959705,0.0,1.0
2019-01-04,52.28,52.43,50.0,51.4,40675,45.4431178615668,45.5735017115905,43.4612833412078,44.6781992747616,46794.5224726419,0.0,1.0
2019-01-07,52.09,53.84,51.94,52.17,38789,45.2779649848703,46.7991099018125,45.1475811348466,45.3475030382162,44624.7752228962,0.0,1.0
2019-01-08,52.29,52.64,51.68,52.37,53525,45.4518101182351,45.7560391016235,44.9215824614723,45.521348171581,61577.7950915341,0.0,1.0
2019-01-09,52.13,52.83,51.85,52.8,43898,45.3127340115432,45.9211919783201,45.0693508248325,45.8951152083154,50502.4203442909,0.0,1.0
2019-01-10,52.11,52.41,51.59,51.86,29286,45.2953494982067,45.556117198254,44.8433521514582,45.0780430815007,33692.0561803021,0.0,1.0
2019-01-11,51.68,52.74,51.54,51.9,40880,44.9215824614723,45.842961668306,44.799890868117,45.1128121081737,47030.3645650055,0.0,1.0
2019-01-14,51.47,52.12,51.38,51.38,30758,44.7390450714393,45.304041754875,44.6608147614251,44.6608147614251,35385.5174483962,0.0,1.0
2019-01-15,51.8,52.16,51.23,51.39,31612,45.0258895414912,45.3388107815479,44.5304309114015,44.6695070180933,36368.0010917063,0.0,1.0
2019-01-16,52.64,52.76,51.86,52.03,62559,45.7560391016235,45.8603461816424,45.0780430815007,45.2258114448608,71970.9534447695,0.0,1.0
2019-01-17,53.25,53.87,51.64,52.33,39671,46.2862667583863,46.8251866718172,44.8868134347994,45.486579144908,45639.4714446754,0.0,1.0
2019-01-18,54.21,55.03,53.25,53.32,83878,47.1207233985375,47.8334884453333,46.2862667583863,46.347112555064,96497.3806013582,0.0,1.0
2019-01-22,53.49,54.7215,52.82,54.25,52157,46.4948809184241,47.565332327118,45.9124997216519,47.1554924252104,60003.9805434684,0.0,1.0
2019-01-23,53.3,53.99,52.67,53.99,42226,46.3297280417275,46.9294937518361,45.7821158716283,46.9294937518361,48578.8692299883,0.0,1.0
2019-01-24,53.52,54.47,53.47,53.5,60182,46.5209576884288,47.3467220719117,46.4774964050876,46.5035731750923,69236.3356225821,0.0,1.0
2019-01-25,53.57,54.24,53.27,53.92,28355,46.56441897177,47.1468001685422,46.3036512717228,46.8686479551585,32620.9879462018,0.0,1.0
2019-01-28,53.65,53.82,53.19,53.53,50332,46.6339570251159,46.781725388476,46.2341132183768,46.529649945097,57904.4106968165,0.0,1.0
2019-01-29,53.75,54.13,53.69,53.9,43988,46.7208795917983,47.0511853451915,46.6687260517889,46.851263441822,50605.9607750847,0.0,1.0
2019-01-30,53.61,54.09,53.24,54.09,39910,46.599187998443,47.0164163185186,46.277574501718,47.0164163185186,45914.4288108945,0.0,1.0
2019-01-31,53.68,54.3,53.06,53.45,73832,46.6600337951207,47.1989537085516,46.1211138816897,46.4601118917511,84939.9676263082,0.0,1.0
2019-02-01,54.62,54.65,53.99,54.09,43516,47.4771059219354,47.5031826919401,46.9294937518361,47.0164163185186,50062.9487380327,0.0,1.0
2019-02-04,55.23,55.38,54.51,54.61,50692,48.0073335786981,48.1377174287217,47.3814910985847,47.4684136652671,58318.5724199916,0.0,1.0
2019-02-05,55.12,55.8,54.57,55.36,30605,47.9117187553474,48.5027922087879,47.4336446385942,48.1203329153852,35209.4987160468,0.0,1.0
2019-02-06,55.01,55.23,54.72,54.9,72219,47.8161039319968,48.0073335786981,47.5640284886178,47.7204891086461,83084.2930166372,0.0,1.0
2019-02-07,55.46,55.98,55.04,55.23,18694,48.2072554820677,48.6592528288162,47.8421807020015,48.0073335786981,21506.497925103,0.0,1.0
2019-02-08,55.05,56.1,54.97,55.35,24612,47.8508729586697,48.7635599088351,47.7813349053238,48.111640658717,28314.8564744109,0.0,1.0
2019-02-11,55.36,55.37,53.54,55.11,24555,48.1203329153852,48.1290251720535,46.5383422017653,47.9030264986792,28249.2808682414,0.0,1.0
2019-02-12,55.42,55.96,54.85,55.61,34125,48.1724864553947,48.6418683154797,47.6770278253049,48.3376393320913,39259.0800093153,0.0,1.0
2019-02-13,55.86,55.97,55.34,55.43,30450,48.5549457487973,48.650560572148,48.1029484020488,48.1811787120629,35031.1790852352,0.0,1.0
2019-02-14,55.57,56.12,55.55,55.55,25557,48.3028703054183,48.7809444221716,48.2854857920818,48.2854857920818,29402.0309977457,0.0,1.0
2019-02-15,56.8,56.98,55.84,55.84,29732,49.372017875612,49.5284784956404,48.5375612354608,48.5375612354608,34205.1565373469,0.0,1.0
2019-02-19,56.81,57.2085,56.53,56.68,55837,49.3807101322803,49.7270965605097,49.1373269455695,49.2677107955931,64237.6337137037,0.0,1.0
2019-02-20,57.45,57.55,56.83,56.91,27042,49.9370145590477,50.0239371257301,49.3980946456167,49.4676326989627,31110.4481058434,0.0,1.0
2019-02-21,57.18,57.55,56.6,57.44,17988,49.7023236290052,50.0239371257301,49.1981727422472,49.9283223023795,20694.2807679872,0.0,1.0
2019-02-22,57.02,57.335,56.68,57.19,55399,49.5632475223133,49.8370536073629,49.2677107955931,49.7110158856734,63733.7369505073,0.0,1.0
2019-02-25,56.94,57.79,56.84,57.34,55571,49.4937094689674,50.2325512857679,49.406786902285,49.8413997356971,63931.6142182465,0.0,1.0
2019-02-26,56.35,57.13,56.3,56.64,58570,48.9808663255412,49.658862345664,48.9374050421999,49.2329417689202,67381.8114621421,0.0,1.0
2019-02-27,56.62,56.76,55.34,56.4,20071,49.2155572555837,49.3372488489391,48.1029484020488,49.0243276088824,23090.6665162481,0.0,1.0
2019-02-28,56.38,57.14,56.38,56.71,28519,49.0069430955459,49.6675546023322,49.0069430955459,49.2937875655978,32809.6616200927,0.0,1.0
2019-03-01,56.63,56.73,55.9,56.73,30290,49.2242495122519,49.3111720789343,48.5897147754703,49.3111720789343,34847.1072082685,0.0,1.0
2019-03-04,56.25,57.15,56.21,56.58,36550,48.8939437588587,49.6762468590005,48.8591747321858,49.1807882289107,42048.9193945927,0.0,1.0
2019-03-05,56.15,56.44,55.6,56.22,54860,48.8070211921763,49.0590966355553,48.328947075423,48.867866988854,63113.6448149756,0.0,1.0
2019-03-06,55.1,56.29,54.63,56.16,45963,47.894334242011,48.9287127855317,47.4857981786036,48.8157134488446,52878.098006393,0.0,1.0
2019-03-07,54.63,54.89,54.09,54.89,57679,47.4857981786036,47.7117968519779,47.0164163185186,47.7117968519779,66356.7611972835,0.0,1.0
2019-03-08,54.63,55.0,54.31,54.4,30580,47.4857981786036,47.8074116753285,47.2076459652199,47.285876275234,35180.7374852707,0.0,1.0
2019-03-11,55.12,55.35,54.4,54.78,35844,47.9117187553474,48.111640658717,47.285876275234,47.6161820286272,41236.7022374769,0.0,1.0
2019-03-12,54.86,55.31,54.37,55.11,49919,47.6857200819732,48.076871632044,47.2597995052293,47.9030264986792,57429.2751643959,0.0,1.0
2019-03-13,55.27,55.44,54.91,55.12,30347,48.0421026053711,48.1898709687312,47.7291813653144,47.9117187553474,34912.6828144379,0.0,1.0
2019-03-14,55.1,55.28,54.88,55.27,21247,47.894334242011,48.0507948620393,47.7031045953096,48.0421026053711,24443.5948119538,0.0,1.0
2019-03-15,55.21,56.375,54.772,55.11,156937,47.9899490653616,49.0025969672118,47.6092282232926,47.9030264986792,180548.050972071,0.0,1.0
2019-03-18,55.86,56.19,55.47,55.5,64458,48.5549457487973,48.8417902188493,48.2159477387359,48.2420245087406,74155.6565345187,0.0,1.0
2019-03-19,54.48,56.08,54.3,56.08,25268,47.35541432858,48.7461753954986,47.1989537085516,48.7461753954986,29069.5511699745,0.0,1.0
2019-03-20,53.32,54.79,53.27,54.48,36128,46.347112555064,47.6248742852955,46.3036512717228,47.35541432858,41563.4298190929,0.0,1.0
2019-03-21,52.91,54.14,52.78,53.22,31429,45.9907300316661,47.0598776018598,45.8777306949789,46.2601899883815,36157.4688824255,0.0,1.0
2019-03-22,50.38,52.66,50.3,52.6,64168,43.7915890946009,45.77342361496,43.722051041255,45.7212700749506,73822.0262575165,0.0,1.0
2019-03-25,50.67,51.14,50.19,50.59,41301,44.04366453798,44.4522006013873,43.6264362179043,43.974126484634,47514.7036912742,0.0,1.0
2019-03-26,51.91,51.94,50.76,50.97,46835,45.1215043648419,45.1475811348466,44.1218948479941,44.3044322380272,53881.2897358618,0.0,1.0
2019-03-27,51.84,52.18,51.38,51.97,50111,45.0606585681642,45.3561952948844,44.6608147614251,45.1736579048513,57650.1614167561,0.0,1.0
2019-03-28,51.54,52.2,51.18,51.8,70190,45.0606585681642,45.6376867919707,44.7459159006334,45.2879727169365,80282.7281036648,0.3,1.0
2019-03-29,52.15,52.23,51.34,51.92,76422,45.5939725325915,45.6639153475983,44.8858015306471,45.3928869394468,87410.8369730484,0.0,1.0
2019-04-01,53.47,53.56,52.0,52.4,41322,46.7480289802045,46.8267146470872,45.4628297544536,45.8125438294879,47263.7539635224,0.0,1.0
2019-04-02,53.41,53.83,53.12,53.48,47340,46.6955718689494,47.0627716477353,46.4420291645495,46.7567718320804,54147.0914436172,0.0,1.0
2019-04-03,53.37,53.87,53.25,53.87,26018,46.6606004614459,47.0977430552388,46.5556862389357,47.0977430552388,29759.1682547536,0.0,1.0
2019-04-04,53.81,54.03,53.38,53.38,27446,47.0452859439836,47.2376286852525,46.6693433133218,46.6693433133218,31392.5025720642,0.0,1.0
2019-04-05,54.26,54.38,53.61,53.82,76135,47.4387142783972,47.5436285009074,46.8704289064665,47.0540287958595,87082.568801432,0.0,1.0
2019-04-08,54.25,54.49,53.91,54.25,18658,47.4299714265213,47.6397998715419,47.1327144627422,47.4299714265213,21340.8625296791,0.0,1.0
2019-04-09,53.54,54.22,53.36,54.17,49590,46.8092289433355,47.4037428708937,46.6518576095701,47.3600286115145,56720.6224057663,0.0,1.0
2019-04-10,54.58,54.6,53.4,53.72,27048,47.7184855384246,47.7359712421763,46.6868290170735,46.9666002771009,30937.2735396484,0.0,1.0
2019-04-11,54.58,55.0,54.29,54.67,25239,47.7184855384246,48.0856853172105,47.4649428340247,47.7971712053073,28868.1546460806,0.0,1.0
2019-04-12,55.4,55.59,54.59,55.01,35576,48.4353993922448,48.6015135778861,47.7272283903004,48.0944281690864,40691.5277819629,0.0,1.0
2019-04-15,54.94,55.45,54.34,55.45,46966,48.0332282059554,48.4791136516241,47.508657093404,48.4791136516241,53719.3134081311,0.0,1.0
2019-04-16,55.85,55.87,54.66,55.07,29916,48.8288277266583,48.8463134304101,47.7884283534314,48.1468852803415,34217.6676727345,0.0,1.0
2019-04-17,55.77,56.18,55.05,55.89,32848,48.7588849116515,49.1173418385616,48.1293995765898,48.8637991341618,37571.2644642995,0.0,1.0
2019-04-18,55.45,56.03,54.83,55.42,32346,48.4791136516241,48.9861990604238,47.937056835321,48.4528850959965,36997.0811118555,0.0,1.0
2019-04-22,56.24,57.36,54.7,55.9,73570,49.1697989498168,50.1489983599127,47.8233997609349,48.8725419860376,84148.743504582,0.0,1.0
2019-04-23,57.3,57.66,55.74,56.25,49424,50.0965412486575,50.4112839161884,48.7326563560239,49.1785418016926,56530.7530103367,0.0,1.0
2019-04-24,56.37,57.35,56.0,57.35,46883,49.2834560242029,50.1402555080368,48.9599705047962,50.1402555080368,53624.3787104162,0.0,1.0
2019-04-25,55.99,56.47,55.82,56.24,70016,48.9512276529203,49.3708845429614,48.8025991710308,49.1697989498168,80083.7083759253,0.0,1.0
2019-04-26,56.43,56.47,55.89,55.95,29516,49.335913135458,49.3708845429614,48.8637991341618,48.9162562454169,33760.1510572414,0.0,1.0
2019-04-29,57.1,57.83,56.48,56.58,44031,49.9216842111404,50.5599123980779,49.3796273948373,49.4670559135959,50362.2852419499,0.0,1.0
2019-04-30,56.4,57.36,56.24,56.92,43760,49.3096845798305,50.1489983599127,49.1697989498168,49.764312877375,50052.3177349532,0.0,1.0
2019-05-01,56.16,56.82,55.74,56.52,31142,49.0998561348099,49.6768843586164,48.7326563560239,49.4145988023407,35619.9560992211,0.0,1.0
2019-05-02,56.72,57.11,56.16,56.17,29634,49.5894558398579,49.9304270630163,49.0998561348099,49.1085989866858,33895.1184588118,0.0,1.0
2019-05-03,58.01,58.22,56.73,56.73,35727,50.7172837318433,50.9008836212363,49.5981986917337,49.5981986917337,40864.2403043116,0.0,1.0
2019-05-06,58.0,58.14,56.77,57.38,33374,50.7085408799675,50.8309408062295,49.6331700992371,50.1664840636644,38172.898813673,0.0,1.0
2019-05-07,57.08,57.91,56.7,57.47,33508,49.9041985073887,50.6298552130848,49.5719701361061,50.2451697305471,38326.1668798632,0.0,1.0
2019-05-08,56.57,57.4,56.55,57.07,34040,49.45831306172,50.1839697674161,49.4408273579683,49.8954556555128,38934.6639784692,0.0,1.0
2019-05-09,56.4,56.65,56.0,56.18,60277,49.3096845798305,49.5282558767269,48.9599705047962,49.1173418385616,68944.3225802051,0.0,1.0
2019-05-10,56.45,56.62,55.82,56.29,78133,49.3533988392097,49.5020273210993,48.8025991710308,49.213513209196,89367.8642958205,0.0,1.0
2019-05-13,54.37,55.97,54.23,55.71,55839,47.5348856490316,48.9337419491686,47.4124857227696,48.7064278003964,63868.1757313084,0.0,1.0
2019-05-14,55.27,55.78,54.34,54.49,48266,48.3217423178587,48.7676277635274,47.508657093404,47.6397998715419,55206.2424084839,0.0,1.0
2019-05-15,54.95,55.1,54.15,54.9,32623,48.0419710578313,48.1731138359691,47.3425429077627,47.998256798452,37313.9113680845,0.0,1.0
2019-05-16,55.68,56.08,55.28,55.29,27315,48.6801992447688,49.029913319803,48.3304851697345,48.3392280216104,31242.6658804901,0.0,1.0
2019-05-17,55.36,55.82,54.83,55.38,48863,48.4004279847414,48.8025991710308,47.937056835321,48.4179136884931,55889.0859571074,0.0,1.0
2019-05-20,55.55,55.93,55.07,55.07,38776,48.5665421703826,48.8987705416652,48.1468852803415,48.1468852803415,44351.6607059084,0.0,1.0
2019-05-21,55.79,56.02,55.51,56.02,48776,48.7763706154032,48.9774562085479,48.5315707628792,48.9774562085479,55789.5760932377,0.0,1.0
2019-05-22,54.98,55.99,54.22,55.67,56156,48.0681996134588,48.9512276529203,47.4037428708937,48.6714563928929,64230.7576490868,0.0,1.0
2019-05-23,53.75,54.67,53.18,54.67,33923,46.9928288327285,47.7971712053073,46.4944862758047,47.7971712053073,38800.8403684374,0.0,1.0
2019-05-24,54.14,55.41,53.88,54.01,55937,47.3338000558869,48.4441422441207,47.1064859071146,47.2201429815008,63980.2673021042,0.0,1.0
2019-05-28,53.85,54.72,53.67,54.18,86668,47.0802573514871,47.8408854646866,46.9228860177216,47.3687714633903,99130.125078906,0.0,1.0
2019-05-29,53.8,54.08,53.43,53.69,96298,47.0365430921078,47.2813429446318,46.7130575727011,46.9403717214733,110144.837596904,0.0,1.0
2019-05-30,53.4,54.42,52.78,53.87,53439,46.6868290170735,47.5785999084109,46.1447722007704,47.0977430552388,61123.0760383494,0.0,1.0
2019-05-31,52.23,53.01,52.02,52.74,61367,45.6639153475983,46.3458577939151,45.4803154582053,46.109800793267,70191.0553574241,0.0,1.0
2019-06-03,52.9,53.11,51.96,52.37,53239,46.2496864232807,46.4332863126737,45.4278583469502,45.7863152738603,60894.3177306028,0.0,1.0
2019-06-04,54.71,54.73,53.36,53.5,73929,47.8321426128107,47.8496283165624,46.6518576095701,46.7742575358321,84559.3646669872,0.0,1.0
2019-06-05,54.76,55.02,54.05,54.79,54287,47.87585687219,48.1031710209623,47.2551143890042,47.9020854278176,62093.0112631949,0.0,1.0
2019-06-06,54.77,55.16,54.21,54.58,52789,47.8845997240659,48.2255709472242,47.3950000190179,47.7184855384246,60379.6115381729,0.0,1.0
2019-06-07,55.29,55.38,54.67,54.84,70695,48.3392280216104,48.4179136884931,47.7971712053073,47.9457996871968,80860.3428307249,0.0,1.0
2019-06-10,57.35,57.35,55.51,55.51,202162,50.1402555080368,50.1402555080368,48.5315707628792,48.5315707628792,231231.185053328,0.0,1.0
2019-06-11,57.14,57.71,56.77,57.71,61995,49.9566556186438,50.4549981755676,49.6331700992371,50.4549981755676,70909.3564437484,0.0,1.0
2019-06-12,57.35,57.4,56.66,57.06,37447,50.1402555080368,50.1839697674161,49.5369987286027,49.886712803637,42831.5617509323,0.0,1.0
2019-06-13,57.56,57.97,57.18,57.32,60640,50.3238553974298,50.6823123243399,49.9916270261473,50.1140269524092,69359.5189087652,0.0,1.0
2019-06-14,57.32,57.75,57.14,57.54,51808,50.1140269524092,50.4899695830711,49.9566556186438,50.3063696936781,59257.552038676,0.0,1.0
2019-06-17,57.46,58.0,57.02,57.56,58929,50.2364268786712,50.7085408799675,49.8517413961336,50.3238553974298,67402.4915859932,0.0,1.0
2019-06-18,57.56,58.36,57.35,57.47,59958,50.3238553974298,51.0232835474983,50.1402555080368,50.2451697305471,68579.4530793494,0.0,1.0
2019-06-19,56.83,57.9,56.74,57.46,65098,49.6856272104923,50.6211123612089,49.6069415436096,50.2364268786712,74458.5415884366,0.0,1.0
2019-06-20,56.36,57.15,55.85,56.85,46863,49.274713172327,49.9653984705197,48.8288277266583,49.703112914244,53601.5028796416,0.0,1.0
2019-06-21,55.4,56.25,54.91,55.92,107602,48.4353993922448,49.1785418016926,48.0069996503278,48.8900276897893,123074.257150741,0.0,1.0
2019-06-24,54.82,55.97,54.81,55.51,61243,47.9283139834451,48.9337419491686,47.9195711315693,48.5315707628792,70049.2252066212,0.0,1.0
2019-06-25,55.23,55.63,53.08,54.61,90388,48.2867709103552,48.6364849853895,46.4070577570461,47.7447140940521,103385.029602993,0.0,1.0
2019-06-26,55.04,55.87,54.97,55.43,41377,48.120656724714,48.8463134304101,48.059456761583,48.4616279478724,47326.6624981527,0.0,1.0
2019-06-27,55.91,55.92,54.76,54.88,67473,49.1435703941892,49.152360158166,48.1327475368592,48.2382247045806,76763.1533431697,0.3,1.0
2019-06-28,55.66,57.04,55.41,56.16,323209,48.9238262947696,50.1368137235656,48.7040821953501,49.3633144936087,367710.669881176,0.0,1.0
2019-07-01,56.73,57.13,56.25,56.25,67018,49.8643310402853,50.2159215993566,49.4424223693998,49.4424223693998,76245.505769012,0.0,1.0
2019-07-02,55.71,56.59,55.29,56.59,34654,48.9677751146535,49.7412743446104,48.5986050276287,49.7412743446104,39425.4044722216,0.0,1.0
2019-07-03,56.01,56.4,55.85,56.05,25434,49.231468033957,49.5742688290515,49.0908318103285,49.2666270898641,28935.9305519271,0.0,1.0
2019-07-05,56.67,56.91,56.01,56.22,40983,49.8115924564246,50.0225467918674,49.231468033957,49.4160530774694,46625.8253444063,0.0,1.0
2019-07-08,55.74,56.37,55.6,56.25,95588,48.9941444065839,49.5478995371212,48.8710877109089,49.4424223693998,108749.222678211,0.0,1.0
2019-07-09,56.1,56.15,55.46,55.54,62527,49.310575909748,49.3545247296319,48.748031015234,48.8183491270482,71136.1535590292,0.0,1.0
2019-07-10,54.93,56.54,54.9,56.1,57730,48.2821735244645,49.6973255247265,48.2558042325342,49.310575909748,65678.6691343381,0.0,1.0
2019-07-11,55.38,55.43,54.61,54.86,54003,48.6777129034197,48.7216617233036,48.0009010772075,48.220645176627,61438.5097741496,0.0,1.0
2019-07-12,55.86,56.2,55.33,55.46,50751,49.0996215743053,49.3984735495159,48.6337640835358,48.748031015234,57738.7517276422,0.0,1.0
2019-07-15,54.79,56.0,54.63,56.0,80740,48.1591168287896,49.2226782699802,48.0184806051611,49.2226782699802,91856.8464560272,0.0,1.0
2019-07-16,54.75,55.34,54.57,54.73,43387,48.1239577728824,48.6425538475126,47.9657420213004,48.1063782449289,49360.8248351208,0.0,1.0
2019-07-17,54.67,54.87,54.21,54.42,49004,48.0536396610682,48.2294349406038,47.6493105181362,47.8338955616486,55751.2125802719,0.0,1.0
2019-07-18,55.14,55.4,54.48,54.68,45074,48.4667585679769,48.6952924313733,47.8866341455093,48.062429425045,51280.1027639209,0.0,1.0
2019-07-19,58.02,58.55,55.41,55.41,121156,50.9982105932902,51.4640680840597,48.7040821953501,48.7040821953501,137837.603284945,0.0,1.0
2019-07-22,56.56,57.94,56.38,57.83,71264,49.71490505268,50.927892481476,49.5566893010979,50.8312050777314,81076.1246698331,0.0,1.0
2019-07-23,56.84,56.85,56.17,56.54,42310,49.9610184440299,49.9698082080067,49.3721042575855,49.6973255247265,48135.5359617849,0.0,1.0
2019-07-24,58.41,58.61,56.67,56.67,69368,51.3410113883847,51.5168066679204,49.8115924564246,49.8115924564246,78919.0701630134,0.0,1.0
2019-07-25,58.22,59.29,58.15,58.41,61876,51.1740058728259,52.1145106183416,51.1124775249884,51.3410113883847,70395.5193375419,0.0,1.0
2019-07-26,59.1,59.32,58.41,58.54,56516,51.9475051027827,52.1408799102719,51.3410113883847,51.4552783200829,64297.5171452667,0.0,1.0
2019-07-29,58.53,59.19,58.29,58.88,32070,51.4464885561061,52.0266129785737,51.2355342206633,51.7541302952935,36485.6213257963,0.0,1.0
2019-07-30,58.71,58.87,57.92,58.16,49333,51.6047043076882,51.7453405313167,50.9103129535224,51.1212672889652,56125.5115954321,0.0,1.0
2019-07-31,58.34,59.0,58.26,58.77,85757,51.2794830405472,51.8596074630149,51.209164928733,51.6574428915489,97564.622015476,0.0,1.0
2019-08-01,56.86,58.94,56.72,58.24,74949,49.9785979719835,51.8068688791542,49.8555412763085,51.1915854007794,85268.5011770223,0.0,1.0
2019-08-02,56.53,56.72,55.57,56.65,46334,49.6885357607497,49.8555412763085,48.8447184189786,49.7940129284711,52713.588353896,0.0,1.0
2019-08-05,54.7,55.72,54.21,55.6,47590,48.0800089529985,48.9765648786303,47.6493105181362,48.8710877109089,54142.5231959665,0.0,1.0
2019-08-06,55.32,55.83,54.22,54.99,52996,48.624974319559,49.0732522823749,47.658100282113,48.3349121083252,60292.8589891457,0.0,1.0
2019-08-07,54.57,54.91,53.65,54.52,69584,47.9657420213004,48.264593996511,47.1570837354364,47.9217932014165,79164.8105498661,0.0,1.0
2019-08-08,55.81,56.0,54.96,54.96,51514,49.0556727544214,49.2226782699802,48.3085428163949,48.3085428163949,58606.8068904605,0.0,1.0
2019-08-09,55.33,55.85,54.95,55.59,43004,48.6337640835358,49.0908318103285,48.2997530524181,48.8622979469322,48925.0907232474,0.0,1.0
2019-08-12,54.76,55.25,54.68,54.99,20916,48.1327475368592,48.5634459717215,48.062429425045,48.3349121083252,23795.8607935876,0.0,1.0
2019-08-13,55.28,55.81,54.67,54.67,31126,48.5898152636519,49.0556727544214,48.0536396610682,48.0536396610682,35411.6448202911,0.0,1.0
2019-08-14,53.55,54.87,53.4,54.25,33084,47.0691860956686,48.2294349406038,46.9373396360168,47.6844695740433,37639.2359196334,0.0,1.0
2019-08-15,52.94,53.75,52.66,53.53,46011,46.5330104930849,47.2449813752042,46.286897101735,47.051606567715,52346.1154605928,0.0,1.0
2019-08-16,53.79,54.12,53.25,53.25,44305,47.2801404311114,47.5702026423452,46.8054931763651,46.8054931763651,50405.2214792455,0.0,1.0
2019-08-19,54.41,54.68,54.04,54.56,36291,47.8251057976718,48.062429425045,47.4998845305309,47.9569522573236,41287.7980522131,0.0,1.0
2019-08-20,53.88,54.5,53.65,54.27,37738,47.3592483069024,47.9042136734629,47.1570837354364,47.7020491019969,42934.0311067322,0.0,1.0
2019-08-21,54.08,54.29,53.82,54.25,25126,47.535043586438,47.7196286299505,47.3065097230417,47.6844695740433,28585.5229632666,0.0,1.0
2019-08-22,54.57,54.68,54.08,54.37,56831,47.9657420213004,48.062429425045,47.535043586438,47.7899467417647,64655.8885427604,0.0,1.0
2019-08-23,52.5,54.92,52.41,54.22,85924,46.1462608781065,48.2733837604877,46.0671530023154,47.658100282113,97754.6157404963,0.0,1.0
2019-08-26,53.13,53.39,52.43,52.9,69729,46.7000160086437,46.9285498720401,46.084732530269,46.4978514371777,79329.775161411,0.0,1.0
2019-08-27,51.92,53.31,51.85,53.24,47097,45.6364545674531,46.8582317602258,45.5749262196156,46.7967034123883,53581.6435167143,0.0,1.0
2019-08-28,52.53,53.0,51.65,51.65,31432,46.1726301700368,46.5857490769456,45.39913094008,45.39913094008,35759.7770349994,0.0,1.0
2019-08-29,53.55,53.62,52.99,52.99,50171,47.0691860956686,47.1307144435061,46.5769593129688,46.5769593129688,57078.8932814632,0.0,1.0
2019-08-30,53.77,53.92,53.5,53.78,31721,47.2625609031578,47.3944073628095,47.0252372757847,47.2713506671346,36088.5685711127,0.0,1.0
2019-09-03,52.65,53.34,52.54,53.29,47393,46.2781073377582,46.8846010521562,46.1814199340136,46.8406522322722,53918.3988616608,0.0,1.0
2019-09-04,52.6,53.52,52.36,53.22,35081,46.2341585178743,47.0428168037382,46.0232041824315,46.7791238844348,39911.1968110464,0.0,1.0
2019-09-05,53.54,54.6,52.97,53.0,39712,47.0603963316918,47.9921113132307,46.5593797850152,46.5857490769456,45179.8251976932,0.0,1.0
2019-09-06,53.03,53.54,52.9,53.53,32283,46.6121183688759,47.0603963316918,46.4978514371777,47.051606567715,36727.9486517207,0.0,1.0
2019-09-09,54.38,54.86,53.25,53.3,45399,47.7987365057415,48.220645176627,46.8054931763651,46.849441996249,51649.8510311764,0.0,1.0
2019-09-10,55.23,55.67,54.24,54.53,46390,48.545866443768,48.9326160587464,47.6756798100666,47.9305829653932,52777.2988245616,0.0,1.0
2019-09-11,56.48,56.72,54.85,55.27,63833,49.6445869408658,49.8555412763085,48.2118554126503,48.5810254996751,72621.9727499081,0.0,1.0
2019-09-12,56.95,57.33,55.99,56.19,66087,50.0577058477745,50.3917168788922,49.2138885060034,49.3896837855391,75186.3191941971,0.0,1.0
2019-09-13,58.12,58.25,56.64,57.19,71164,51.086108233058,51.2003751647562,49.7852231644943,50.2686601832173,80962.3559722161,0.0,1.0
2019-09-16,58.03,58.54,57.48,57.48,42312,51.007000357267,51.4552783200829,50.523563338544,50.523563338544,48137.8113357372,0.0,1.0
2019-09-17,57.46,57.81,56.95,57.71,46564,50.5059838105904,50.8136255497778,50.0577058477745,50.72572791001,52975.2563584153,0.0,1.0
2019-09-18,57.65,57.74,56.94,57.52,59089,50.6729893261493,50.7520972019403,50.0489160837977,50.5587223944511,67224.785734954,0.0,1.0
2019-09-19,56.84,58.52,56.84,57.59,51742,49.9610184440299,51.4376987921293,49.9610184440299,50.6202507422886,58866.1995210275,0.0,1.0
2019-09-20,56.8,57.54,56.49,56.86,151312,49.9258593881228,50.5763019224047,49.6533767048425,49.9785979719835,172145.69173835,0.0,1.0
2019-09-23,56.63,56.97,56.09,56.71,36668,49.7764334005175,50.0752853757281,49.3017861457713,49.8467515123317,41716.7060422295,0.0,1.0
2019-09-24,56.07,56.87,55.87,56.87,47963,49.2842066178177,49.9873877359603,49.108411338282,49.9873877359603,54566.8804380782,0.0,1.0
2019-09-25,56.67,57.11,56.11,56.3,44017,49.8115924564246,50.198342071403,49.3193656737248,49.4863711892837,50077.5676301084,0.0,1.0
2019-09-26,55.67,56.49,55.63,56.47,38599,48.9326160587464,49.6533767048425,48.8974570028393,49.635797176889,43913.5795932152,0.0,1.0
2019-09-27,55.7,56.34,55.49,56.06,36262,49.2402577979338,49.8060345482153,49.0546123017477,49.5585072199671,41019.1475497261,0.32,1.0
2019-09-30,55.42,56.04,55.42,55.7,39622,48.9927304696856,49.5408266965208,48.9927304696856,49.2402577979338,44819.9399982144,0.0,1.0
2019-10-01,54.37,55.97,54.31,55.68,42797,48.0645029887551,49.4789448644588,48.0114614184162,49.2225772744875,48411.46262439,0.0,1.0
2019-10-02,54.11,54.28,53.53,54.13,41165,47.8346561839533,47.9849406332468,47.3219210040107,47.8523367073996,46565.3634351243,0.0,1.0
2019-10-03,53.81,54.15,53.4,54.03,50422,47.5694483322588,47.8700172308459,47.2069976016098,47.7639340901681,57036.7728683551,0.0,1.0
2019-10-04,54.09,54.09,53.3,53.86,34119,47.816975660507,47.816975660507,47.1185949843783,47.6136496408746,38595.0111755862,0.0,1.0
2019-10-07,54.33,54.6,53.54,53.88,67505,48.0291419418625,48.2678290083875,47.3307612657338,47.6313301643209,76360.8613795231,0.0,1.0
2019-10-08,53.1,53.89,52.9,53.87,61341,46.9417897499153,47.640170426044,46.7649845154524,47.6224899025977,69388.2171377131,0.0,1.0
2019-10-09,53.69,53.78,53.25,53.4,40615,47.463365191581,47.5429275470894,47.0743936757625,47.2069976016098,45943.2099093302,0.0,1.0
2019-10-10,54.16,54.43,52.64,53.69,52838,47.878857492569,48.117544559094,46.5351377106505,47.463365191581,59769.7236289347,0.0,1.0
2019-10-11,55.16,56.09,54.82,55.08,53625,48.7628836648838,49.5850280051366,48.4623147662968,48.6921615710986,60659.9687649348,0.0,1.0
2019-10-14,55.41,55.53,54.58,54.94,50609,48.9838902079625,49.0899733486403,48.2501484849412,48.5683979069745,57248.3050671251,0.0,1.0
2019-10-15,56.32,56.56,55.21,55.41,78216,49.7883540247689,50.0005203061245,48.8070849734995,48.9838902079625,88477.0184973081,0.0,1.0
2019-10-16,56.32,56.72,56.11,56.24,56542,49.7883540247689,50.1419644936949,49.6027085285828,49.7176319309838,63959.6448281016,0.0,1.0
2019-10-17,56.28,56.72,55.74,56.36,53110,49.7529929778764,50.1419644936949,49.2756188448264,49.8237150716615,60077.4068271456,0.0,1.0
2019-10-18,58.3,58.38,55.88,55.88,71078,51.5387258459522,51.6094479397374,49.3993825089504,49.3993825089504,80402.596920728,0.0,1.0
2019-10-21,59.21,59.37,58.69,58.78,49205,52.3431896627587,52.4846338503291,51.883496053155,51.9630584086633,55660.1167940068,0.0,1.0
2019-10-22,59.1,59.7,58.85,59.02,35667,52.2459467838041,52.7763624871929,52.0249402407254,52.1752246900189,40346.0905536397,0.0,1.0
2019-10-23,58.77,59.32,58.24,59.1,36817,51.9542181469402,52.4404325417133,51.4856842756133,52.2459467838041,41646.9570166639,0.0,1.0
2019-10-24,57.91,59.14,57.88,59.14,30931,51.1939556387495,52.2813078306967,51.16743485358,52.2813078306967,34988.7831024372,0.0,1.0
2019-10-25,57.96,58.53,57.88,57.88,29972,51.2381569473652,51.7420518655846,51.16743485358,51.16743485358,33903.9735910979,0.0,1.0
2019-10-28,58.51,58.85,58.09,58.25,21162,51.7243713421383,52.0249402407254,51.3530803497661,51.4945245373365,23938.2052961035,0.0,1.0
2019-10-29,58.79,59.03,58.46,58.46,28135,51.9718986703865,52.184064951742,51.6801700335226,51.6801700335226,31825.9808149453,0.0,1.0
2019-10-30,58.53,58.71,57.88,58.55,47751,51.7420518655846,51.9011765766013,51.16743485358,51.7597323890309,54015.3691094527,0.0,1.0
2019-10-31,57.89,58.22,54.77,58.22,37310,51.1762751153032,51.468003752167,48.418113457681,51.468003752167,42204.6328134213,0.0,1.0
2019-11-01,58.73,58.83,58.27,58.28,53473,51.9188571000476,52.0072597172791,51.5122050607828,51.5210453225059,60488.0281541698,0.0,1.0
2019-11-04,59.45,59.52,58.87,59.09,26816,52.5553559441142,52.6172377761763,52.0426207641717,52.2371065220809,30333.9435412679,0.0,1.0
2019-11-05,59.5,59.99,59.38,59.62,44308,52.59955725273,53.0327300771642,52.4934741120522,52.7056403934078,50120.688037981,0.0,1.0
2019-11-06,59.38,60.0,58.86,59.45,26572,52.4934741120522,53.0415703388874,52.0337805024485,52.5553559441142,30057.933613461,0.0,1.0
2019-11-07,59.67,60.1,59.42,59.78,47703,52.7498417020235,53.1299729561189,52.5288351589448,52.8470845809781,53961.0720744743,0.0,1.0
2019-11-08,59.33,59.72,58.74,59.53,23296,52.4492728034365,52.7940430106392,51.9276973617707,52.6260780378994,26352.160976185,0.0,1.0
2019-11-11,59.16,59.35,58.93,59.19,18234,52.2989883541429,52.4669533268828,52.0956623345105,52.3255091393124,20626.0861624209,0.0,1.0
2019-11-12,59.48,59.59,59.15,59.24,27699,52.5818767292837,52.6791196082383,52.2901480924198,52.3697104479281,31332.7827472248,0.0,1.0
2019-11-13,59.11,59.34,58.86,58.98,22630,52.2547870455272,52.4581130651596,52.0337805024485,52.1398636431263,25598.7896158597,0.0,1.0
2019-11-14,59.12,59.25,58.82,59.02,27564,52.2636273072504,52.3785507096513,51.9984194555559,52.1752246900189,31180.072336348,0.0,1.0
2019-11-15,58.86,59.78,58.76,59.39,17336,52.0337805024485,52.8470845809781,51.945377885217,52.5023143737754,19610.2791330333,0.0,1.0
2019-11-18,58.31,58.71,58.08,58.71,17418,51.5475661076754,51.9011765766013,51.344240088043,51.9011765766013,19703.036567788,0.0,1.0
2019-11-19,58.97,59.11,58.4,58.51,28919,52.1310233814031,52.2547870455272,51.6271284631837,51.7243713421383,32712.8323862592,0.0,1.0
2019-11-20,58.59,59.15,58.22,58.73,51709,51.7950934359235,52.2901480924198,51.468003752167,51.9188571000476,58492.6121187136,0.0,1.0
2019-11-21,58.71,59.14,58.28,58.79,34044,51.9011765766013,52.2813078306967,51.5210453225059,51.9718986703865,38510.1720584325,0.0,1.0
2019-11-22,58.8,59.0,58.66,58.92,17988,51.9807389321096,52.1575441665726,51.8569752679856,52.0868220727874,20347.8138581566,0.0,1.0
2019-11-25,59.46,59.71,58.8,58.96,45010,52.5641962058374,52.7852027489161,51.9807389321096,52.12218311968,50914.7821745401,0.0,1.0
2019-11-26,59.41,59.65,59.15,59.47,42853,52.5199948972216,52.7321611785772,52.2901480924198,52.5730364675605,48474.8091651982,0.0,1.0
2019-11-27,59.65,59.79,59.06,59.67,24144,52.7321611785772,52.8559248427013,52.2105857369115,52.7498417020235,27311.4085941368,0.0,1.0
2019-11-29,59.09,59.65,59.03,59.36,20732,52.2371065220809,52.7321611785772,52.184064951742,52.4757935886059,23451.7943577553,0.0,1.0
2019-12-02,58.83,59.45,58.7,59.31,37266,52.0072597172791,52.5553559441142,51.8923363148782,52.4315922799902,42154.8605313577,0.0,1.0
2019-12-03,58.26,58.37,57.69,58.27,35000,51.5033647990596,51.6006076780143,50.9994698808402,51.5122050607828,39591.5880050857,0.0,1.0
2019-12-04,58.78,59.08,58.01,58.64,30475,51.9630584086633,52.2282662603578,51.2823582559809,51.8392947445393,34472.9612701424,0.0,1.0
2019-12-05,59.37,59.45,58.81,58.99,41317,52.4846338503291,52.5553559441142,51.9895791938328,52.1487039048494,46737.3040458892,0.0,1.0
2019-12-06,59.9,60.25,59.65,59.65,59326,52.9531677216559,53.2625768819661,52.7321611785772,52.7321611785772,67108.8728568489,0.0,1.0
2019-12-09,59.8,59.88,59.49,59.74,30391,52.8647651044244,52.9354871982096,52.5907169910068,52.8117235340855,34377.9414589302,0.0,1.0
2019-12-10,60.14,60.14,59.67,59.89,28961,53.1653340030114,53.1653340030114,52.7498417020235,52.9443274599328,32760.3422918653,0.0,1.0
2019-12-11,60.28,60.39,59.86,60.16,52888,53.2890976671355,53.3863405460901,52.9178066747633,53.1830145264577,59826.2830403706,0.0,1.0
2019-12-12,61.39,61.57,60.26,60.26,57938,54.2703667184049,54.4294914294216,53.2714171436892,53.2714171436892,65538.7835953901,0.0,1.0
2019-12-13,61.13,61.51,60.57,61.19,30603,54.0405199136031,54.3764498590827,53.5454652571068,54.093561483942,34617.7533634182,0.0,1.0
2019-12-16,62.31,62.43,61.49,61.49,53723,55.0836707969345,55.1897539376123,54.3587693356364,54.3587693356364,60770.8252113491,0.0,1.0
2019-12-17,62.92,63.08,62.33,62.48,44083,55.6229267620466,55.7643709496169,55.1013513203808,55.233955246228,49866.1706865197,0.0,1.0
2019-12-18,62.53,63.17,62.25,63.17,42929,55.2781565548438,55.8439333051253,55.0306292265957,55.8439333051253,48560.7794705806,0.0,1.0
2019-12-19,62.95,63.0,61.82,62.64,51483,55.649447547216,55.6936488558317,54.6504979725003,55.3753994337984,58236.9635790236,0.0,1.0
2019-12-20,62.82,63.41,62.71,63.11,139961,55.5345241448151,56.0560995864808,55.4372812658605,55.7908917347864,158322.235679423,0.0,1.0
2019-12-23,62.85,63.01,62.21,62.92,55206,55.5610449299845,55.7024891175549,54.9952681797031,55.6229267620466,62448.377354536,0.0,1.0
2019-12-24,62.78,63.19,62.47,62.84,13827,55.4991630979225,55.8616138285715,55.2251149845049,55.5522046682614,15640.9396384663,0.0,1.0
2019-12-26,62.87,63.01,62.58,62.86,33798,55.5787254534308,55.7024891175549,55.3223578634595,55.5698851917077,38231.8997541681,0.0,1.0
2019-12-27,63.33,63.37,62.53,62.79,86367,55.9853774926956,56.0207385395882,55.2781565548438,55.5080033596456,97697.3337495781,0.0,1.0
2019-12-30,62.85,63.39,62.58,63.39,50591,55.8439333051253,56.3237379826872,55.6040309663443,56.3237379826872,56938.0443284101,0.32,1.0
2019-12-31,62.44,62.8,62.4,62.7,54244,55.4796371610504,55.7995069460917,55.4440960738236,55.7106542280247,61049.342304961,0.0,1.0
2020-01-02,62.43,62.59,61.83,62.59,44313,55.4707518892438,55.612916238151,54.9376355808416,55.612916238151,49872.419171885,0.0,1.0
2020-01-03,61.98,62.16,61.04,61.77,38452,55.0709146579421,55.2308495504628,54.2356991081121,54.8843239500014,43276.109990236,0.0,1.0
2020-01-06,61.63,61.71,60.96,61.66,40736,54.7599301447076,54.8310123191612,54.1646169336585,54.7865859601277,45846.6560013068,0.0,1.0
2020-01-07,61.2,61.4,60.86,61.32,39379,54.3778634570193,54.5555688931534,54.0757642155915,54.4844867186998,44319.4095315069,0.0,1.0
2020-01-08,61.85,61.96,61.05,61.34,67351,54.955406124455,55.0531441143287,54.2445843799188,54.5022572623132,75800.7199613123,0.0,1.0
2020-01-09,61.85,62.17,61.62,62.09,30791,54.955406124455,55.2397348222695,54.7510448729008,55.1686526478159,34653.9764566045,0.0,1.0
2020-01-10,61.77,62.09,61.54,61.66,58092,54.8843239500014,55.1686526478159,54.6799626984472,54.7865859601277,65380.1045863098,0.0,1.0
2020-01-13,62.51,62.57,61.52,61.85,44657,55.5418340636974,55.5951456945376,54.6621921548338,54.955406124455,50259.5767147083,0.0,1.0
2020-01-14,62.91,63.33,62.26,62.53,88472,55.8972449359655,56.270426351847,55.3197022685298,55.5596046073108,99571.5178158783,0.0,1.0
2020-01-15,62.63,63.18,62.24,62.55,65975,55.6484573253778,56.1371472747464,55.3019317249164,55.5773751509242,74252.0897900191,0.0,1.0
2020-01-16,63.45,63.58,61.97,62.54,80092,56.3770496135274,56.4925581470145,55.0620293861354,55.5684898791175,90140.1799994273,0.0,1.0
2020-01-17,62.74,63.96,62.5,63.82,92778,55.7461953152515,56.8301984756692,55.5329487918907,56.7058046703754,104417.739849009,0.0,1.0
2020-01-21,61.91,63.11,61.73,62.95,91819,55.0087177552952,56.0749503720995,54.8487828627746,55.9327860231923,103338.425652592,0.0,1.0
2020-01-22,61.57,62.03,61.42,61.91,72968,54.7066185138673,55.1153410169756,54.5733394367668,55.0087177552952,82122.4173974705,0.0,1.0
2020-01-23,61.33,61.49,60.33,61.49,74570,54.4933719905065,54.6355363394137,53.6048448098362,54.6355363394137,83925.4010707347,0.0,1.0
2020-01-24,60.51,61.41,60.05,61.41,40631,53.7647797023569,54.5644541649601,53.3560571992486,54.5644541649601,45728.4829141079,0.0,1.0
2020-01-27,59.61,60.14,59.45,59.5,69355,52.9651052397536,53.4360246455089,52.8229408908464,52.8673672498799,78056.1377398527,0.0,1.0
2020-01-28,59.53,60.24,59.46,60.24,47834,52.8940230653,53.5248773635759,52.8318261626531,53.5248773635759,53835.1566959572,0.0,1.0
2020-01-29,58.84,60.03,58.84,59.87,57673,52.2809393106376,53.3382866556352,52.2809393106376,53.1961223067279,64908.5376954872,0.0,1.0
2020-01-30,59.38,59.38,58.3,58.49,42699,52.7607439881995,52.7607439881995,51.8011346330756,51.969954797403,48055.9300029409,0.0,1.0
2020-01-31,57.8,59.02,57.69,59.01,55469,51.3568710427405,52.4408742031582,51.2591330528668,52.4319889313515,62428.0283222822,0.0,1.0
2020-02-03,58.85,59.21,58.16,58.16,42326,52.2898245824443,52.6096943674855,51.6767408277818,51.6767408277818,47636.1341788912,0.0,1.0
2020-02-04,59.34,59.67,59.02,59.67,46074,52.7252029009727,53.0184168705939,52.4408742031582,53.0184168705939,51854.3506629078,0.0,1.0
2020-02-05,60.78,60.935,59.97,59.97,42777,54.0046820411378,54.1424037541417,53.2849750247949,53.2849750247949,48143.7157248602,0.0,1.0
2020-02-06,60.48,61.41,60.15,61.0,39374,53.7381238869368,54.5644541649601,53.4449099173156,54.2001580208853,44313.7822416402,0.0,1.0
2020-02-07,59.69,60.17,59.46,60.15,35504,53.0361874142073,53.462680460929,52.8318261626531,53.4449099173156,39958.2598848782,0.0,1.0
2020-02-10,60.22,60.26,59.0,59.6,49329,53.5071068199625,53.5426479071893,52.4231036595448,52.9562199679469,55517.7163660758,0.0,1.0
2020-02-11,60.66,61.06,60.37,60.51,51019,53.8980587794574,54.2534696517255,53.640385897063,53.7647797023569,57419.7403409926,0.0,1.0
2020-02-12,60.17,61.01,60.03,61.01,36241,53.462680460929,54.209043292692,53.3382866556352,54.209043292692,40787.7224112176,0.0,1.0
2020-02-13,60.57,60.57,59.98,59.98,26401,53.8180913331971,53.8180913331971,53.2938602966016,53.2938602966016,29713.2159537142,0.0,1.0
2020-02-14,60.14,60.9,59.97,60.41,28077,53.4360246455089,54.1113053028183,53.2849750247949,53.6759269842898,31599.4835170044,0.0,1.0
2020-02-18,59.28,60.06,59.02,59.87,18210,52.6718912701325,53.3649424710553,52.4408742031582,53.1961223067279,20494.5896942213,0.0,1.0
2020-02-19,58.86,59.54,58.81,59.33,37012,52.298709854251,52.9029083371067,52.2542834952174,52.716317629166,41655.45050865,0.0,1.0
2020-02-20,59.45,59.55,58.76,58.79,41997,52.8229408908464,52.9117936089134,52.2098571361839,52.236512951604,47265.8585056678,0.0,1.0
2020-02-21,59.0,59.4,58.44,59.4,41177,52.4231036595448,52.7785145318129,51.9255284383694,52.7785145318129,46342.9829675425,0.0,1.0
2020-02-24,57.18,57.56,56.93,57.55,33355,50.8059841907249,51.1436245193796,50.5838523955574,51.1347392475729,37539.650700206,0.0,1.0
2020-02-25,55.72,57.28,55.34,57.12,84632,49.5087345069464,50.894836908792,49.1710941782917,50.7526725598847,95249.7591983159,0.0,1.0
2020-02-26,55.44,56.5,55.0,56.09,43989,49.2599468963587,50.2017857078692,48.8689949368638,49.8374895637944,49507.7707885283,0.0,1.0
2020-02-27,52.64,55.93,52.64,54.56,59703,46.772070790482,49.6953252148871,46.772070790482,48.4780429773689,67193.217381334,0.0,1.0
2020-02-28,51.3,52.48,50.14,51.86,189183,45.5814443683839,46.6299064415748,44.5507528388064,46.0790195895592,212917.515767263,0.0,1.0
2020-03-02,53.64,53.75,50.91,51.46,134492,47.6605979711522,47.758335961026,45.2349187679225,45.7236087172911,151365.093748227,0.0,1.0
2020-03-03,51.0,53.75,50.92,53.39,154216,45.3148862141828,47.758335961026,45.2438040397292,47.4384661759847,173563.62681406,0.0,1.0
2020-03-04,51.4,51.94,50.47,51.46,155465,45.6702970864509,46.1501017640128,44.8439668084276,45.7236087172911,174969.323822741,0.0,1.0
2020-03-05,48.49,50.3,48.04,49.89,109039,43.0846829907005,44.6929171877136,42.6848457593988,44.3286210436388,122718.811953223,0.0,1.0
2020-03-06,47.01,48.16,46.32,46.82,179581,41.7696627633085,42.7914690210793,41.156579008646,41.6008425989811,202110.868307411,0.0,1.0
2020-03-09,37.2,44.0,37.15,44.0,183168,33.0532111209333,39.095195949491,33.0087847618998,39.095195949491,206147.886057722,0.0,1.0
2020-03-10,37.91,40.05,35.91,38.04,287130,33.6840654192092,35.5855135858435,31.9070110578687,33.7995739526963,323152.747880382,0.0,1.0
2020-03-11,37.12,37.77,35.89,36.65,191535,32.9821289464797,33.5596716139154,31.8892405142553,32.5645211715647,215564.59292052,0.0,1.0
2020-03-12,34.03,36.85,32.74,35.01,207852,30.2365799582086,32.7422266076987,29.090379895144,31.1073365952655,233928.69067124,0.0,1.0
2020-03-13,39.73,39.76,34.26,36.4,227992,35.3011848880291,35.3278407034492,30.4409412097628,32.3423893763971,256595.414253975,0.0,1.0
2020-03-16,34.5,35.74,33.13,34.17,204402,30.6541877331236,31.7559614371548,29.4369054956054,30.3609737635025,230045.860663274,0.0,1.0
2020-03-17,34.47,35.75,33.02,35.19,196938,30.6275319177035,31.7648467089615,29.3391675057317,31.2672714877861,221645.442350387,0.0,1.0
2020-03-18,27.22,34.08,26.53,32.89,212988,24.1857098578442,30.2810063172421,23.5726261031818,29.2236589722445,239709.04282223,0.0,1.0
2020-03-19,34.16,34.97,26.0,27.17,176409,30.3520884916958,31.0717955080387,23.1017066974265,24.1412834988107,198540.915616028,0.0,1.0
2020-03-20,29.96,34.5,29.83,34.18,206834,26.6202743328807,30.6541877331236,26.5047657993936,30.3698590353092,232782.974454397,0.0,1.0
2020-03-23,31.87,32.58,28.02,30.2,154117,28.3173612479609,28.9482155462368,24.8965316023804,26.8335208562416,173452.206474701,0.0,1.0
2020-03-24,34.06,34.48,31.89,33.72,125302,30.2632357736287,30.6364171895102,28.3351317915743,29.9611365322009,141022.134973384,0.0,1.0
2020-03-25,32.5,34.67,32.4,34.19,94266,28.8771333717831,30.8052373538376,28.7882806537161,30.3787443071159,106092.421313315,0.0,1.0
2020-03-26,34.93,35.28,33.32,33.35,81372,31.0362544208119,31.3472389340464,29.6057256599328,29.6323814753529,91580.7662052812,0.0,1.0
2020-03-27,33.46,35.19,32.68,33.45,119413,29.7301194652266,31.2672714877861,29.0370682643038,29.7212341934199,134394.312968481,0.0,1.0
2020-03-30,33.72,34.91,32.66,33.47,96581,30.2454652300153,31.3128467135182,29.2946884463909,30.0212254225567,107676.02003252,0.32,1.0
2020-03-31,33.37,33.71,31.71,33.17,171105,29.9315294995733,30.236495637717,28.4425771780482,29.7521376536064,190761.1787791,0.0,1.0
2020-04-01,29.3,32.13,28.56,32.13,143327,26.2809054341474,28.8193000545787,25.6171556040699,28.8193000545787,159792.101171047,0.0,1.0
2020-04-02,32.1,32.45,29.27,29.27,130702,28.7923912776836,29.1063270081257,26.2539966572523,26.2539966572523,145716.768000853,0.0,1.0
2020-04-03,31.18,32.7,29.64,32.19,127522,27.967188786236,29.3305668155843,26.5858715722911,28.8731176083687,142171.456358776,0.0,1.0
2020-04-06,32.71,33.15,31.84,32.74,136794,29.3395364078826,29.7341984690097,28.5591818779267,29.3664451847776,152508.604014542,0.0,1.0
2020-04-07,34.17,34.87,33.69,34.0,167863,30.6490968834408,31.2769683443249,30.2185564531203,30.496613814369,187146.744708781,0.0,1.0
2020-04-08,34.36,35.01,34.08,35.01,82200,30.8195191371093,31.4025426365017,30.5683705527557,31.4025426365017,91642.9613140587,0.0,1.0
2020-04-09,37.94,37.97,35.64,35.64,93399,34.0306331799164,34.0575419568115,31.9676269512973,31.9676269512973,104128.478634693,0.0,1.0
2020-04-13,36.2,37.97,35.16,37.97,93327,32.4699241200046,34.0575419568115,31.5370865209768,34.0575419568115,104048.207427703,0.0,1.0
2020-04-14,34.11,37.2,33.51,36.67,89725,30.5952793296507,33.366883349839,30.0571037917501,32.8914949580268,100032.417322432,0.0,1.0
2020-04-15,32.6,33.42,32.17,32.67,96967,29.2408708926008,29.976377461065,28.855178423772,29.3036580386892,108106.362892218,0.0,1.0
2020-04-16,30.18,32.88,29.61,32.6,128852,27.0702295564016,29.4920194769545,26.558962795396,29.2408708926008,143654.243932349,0.0,1.0
2020-04-17,33.36,33.55,31.18,31.18,152296,29.922559907275,30.0929821609435,27.967188786236,27.967188786236,169791.440830728,0.0,1.0
2020-04-20,33.47,34.83,32.01,32.01,112959,30.0212254225567,31.2410899751315,28.7116649469985,28.7116649469985,125935.48986709,0.0,1.0
2020-04-21,33.53,33.93,31.88,32.19,99550,30.0750429763468,30.4338266682806,28.5950602471201,28.8731176083687,110986.092442999,0.0,1.0
2020-04-22,32.98,34.82,32.55,33.09,179028,29.5817153999379,31.2321203828332,29.1960229311091,29.6803809152197,199594.35618167,0.0,1.0
2020-04-23,34.29,34.82,33.38,33.43,133854,30.7567319910209,31.2321203828332,29.9404990918716,29.9853470533634,149230.863062433,0.0,1.0
2020-04-24,35.72,36.03,34.42,34.46,103121,32.0393836896841,32.3174410509328,30.8733366908994,30.9092150600928,114967.321334149,0.0,1.0
2020-04-27,37.17,37.76,36.08,36.08,144779,33.339974572944,33.8691805185462,32.3622890124245,32.3622890124245,161410.903845354,0.0,1.0
2020-04-28,38.41,39.55,37.75,37.75,94723,34.4522040179386,35.4747375399498,33.8602109262479,33.8602109262479,105604.576941017,0.0,1.0
2020-04-29,41.6,42.67,39.41,39.55,144028,37.3135039611103,38.273250337033,35.349163247773,35.4747375399498,160573.630561329,0.0,1.0
2020-04-30,38.51,41.78,38.36,40.16,133604,34.541899940922,37.4749566224804,34.4073560564469,36.0218826701487,148952.143593716,0.0,1.0
2020-05-01,37.54,37.66,36.36,37.19,142454,33.6718494879827,33.7794845955628,32.6134375967781,33.3579137575406,158818.812786288,0.0,1.0
2020-05-04,36.93,37.18,36.28,36.99,111497,33.1247043577837,33.3489441652423,32.5416808583914,33.1785219115738,124305.538414034,0.0,1.0
2020-05-05,35.86,38.09,35.51,37.77,104556,32.1649579818609,34.1651770643916,31.8510222514189,33.8781501108446,116567.171084583,0.0,1.0
2020-05-06,34.56,36.45,34.41,36.23,110992,30.9989109830762,32.6941639274632,30.8643670986011,32.4968328968996,123742.525087226,0.0,1.0
2020-05-07,34.57,35.98,34.23,35.19,97272,31.0078805753746,32.272593089441,30.7029144372309,31.5639952978719,108446.400644052,0.0,1.0
2020-05-08,36.15,36.32,34.98,34.99,128952,32.4250761585129,32.5775592275847,31.3756338596067,31.384603451905,143765.731719836,0.0,1.0
2020-05-11,34.77,35.91,34.14,35.91,94782,31.1872724213414,32.2098059433526,30.6221881065458,32.2098059433526,105670.354735634,0.0,1.0
2020-05-12,33.21,36.59,33.2,34.81,92159,29.7880160227998,32.81973821964,29.7790464305015,31.2231507905348,102746.030069858,0.0,1.0
2020-05-13,31.73,33.67,31.32,33.01,113881,28.4605163626449,30.2006172685236,28.0927630784128,29.6086241768329,126963.407267717,0.0,1.0
2020-05-14,31.97,32.52,29.5,30.82,187753,28.6757865778052,29.1691141542141,26.4602972801142,27.6442834634956,209321.665639884,0.0,1.0
2020-05-15,32.24,32.37,31.42,31.61,177612,28.9179655698605,29.0345702697389,28.1824590013963,28.3528812550648,198015.689110858,0.0,1.0
2020-05-18,36.0,36.56,33.87,33.87,157018,32.2905322740377,32.792829442745,30.3800091144905,30.3800091144905,175055.89415585,0.0,1.0
2020-05-19,33.82,35.86,33.82,35.86,90247,30.3351611529988,32.1649579818609,30.3351611529988,32.1649579818609,100614.383573112,0.0,1.0
2020-05-20,35.75,36.2,34.63,34.63,128351,32.0662924665791,32.4699241200046,31.0616981291646,31.0616981291646,143095.690117041,0.0,1.0
2020-05-21,35.63,36.51,35.45,35.45,112211,31.958657358999,32.7479814812533,31.7972046976288,31.7972046976288,125101.561216689,0.0,1.0
2020-05-22,35.67,36.3,35.2,35.88,68915,31.9945357281924,32.559620042988,31.5729648901702,32.1828971664576,76831.8087464519,0.0,1.0
2020-05-26,37.36,38.09,37.06,37.38,147342,33.5103968266125,34.1651770643916,33.2413090576622,33.5283360112092,164268.335838638,0.0,1.0
2020-05-27,39.78,40.38,38.46,39.18,147937,35.6810381628117,36.2192137007123,34.4970519794303,35.1428626249111,164931.688174183,0.0,1.0
2020-05-28,39.71,40.47,39.15,40.46,156845,35.6182510167233,36.2999400313974,35.115953848016,36.2909704390991,174863.020283498,0.0,1.0
2020-05-29,38.12,39.54,37.15,39.22,112767,34.1920858412866,35.4657679476514,33.3220353883473,35.1787409941044,125721.433315115,0.0,1.0
2020-06-01,37.42,38.86,37.42,38.4,136069,33.5642143804025,34.8558356713641,33.5642143804025,34.4432344256402,151700.317555263,0.0,1.0
2020-06-02,37.88,38.97,37.6,37.87,93968,33.9768156261264,34.9545011866458,33.7256670417727,33.967846033828,104762.844145492,0.0,1.0
2020-06-03,40.0,41.11,38.9,38.9,94579,35.8783691933752,36.8739939384914,34.8917140405574,34.8917140405574,105444.034527036,0.0,1.0
2020-06-04,40.51,40.6,39.41,39.76,52055,36.3358184005908,36.4165447312759,35.349163247773,35.663098978215,58034.9677761961,0.0,1.0
2020-06-05,43.43,44.53,42.3,43.61,103236,38.9549393517072,39.941594504525,37.9413754219943,39.1163920130774,115095.532289758,0.0,1.0
2020-06-08,43.96,45.01,43.46,44.98,100513,39.4303277435194,40.3721349348455,38.9818481286022,40.3452261579505,112059.719836496,0.0,1.0
2020-06-09,43.25,44.08,42.51,43.25,63001,38.793486690337,39.5379628510995,38.1297368602595,38.793486690337,70238.4209944891,0.0,1.0
2020-06-10,40.9,43.18,40.9,43.18,88818,36.6856325002262,38.7306995442486,36.6856325002262,38.7306995442486,99021.2230899277,0.0,1.0
2020-06-11,37.3,39.5,37.16,39.33,115465,33.4565792728224,35.4298895784581,33.3310049806456,35.2774065093862,128729.373821506,0.0,1.0
2020-06-12,38.57,39.5,37.53,39.45,107003,34.5957174947121,35.4298895784581,33.6628798956843,35.3850416169663,119295.277244382,0.0,1.0
2020-06-15,39.51,39.92,36.96,37.18,104086,35.4388591707564,35.8066124549885,33.1516131346787,33.3489441652423,116043.178483395,0.0,1.0
2020-06-16,41.39,42.02,40.32,41.46,118493,37.125142522845,37.6902268376407,36.1653961469222,37.1879296689334,132105.224026603,0.0,1.0
2020-06-17,39.72,41.66,39.72,41.66,149819,35.6272206090216,37.3673215149003,35.6272206090216,37.3673215149003,167029.888334683,0.0,1.0
2020-06-18,40.6,41.05,39.34,39.47,205979,36.4165447312759,36.8201763847013,35.2863761016846,35.402980801563,229641.429787208,0.0,1.0
2020-06-19,39.75,41.73,39.06,41.32,674315,35.6541293859167,37.4301086609887,35.0352275173309,37.0623553767566,751778.874190868,0.0,1.0
2020-06-22,39.76,40.45,38.92,39.75,154347,35.663098978215,36.2820008468007,34.9096532251541,35.6541293859167,172078.05535208,0.0,1.0
2020-06-23,39.42,41.22,39.34,40.61,166206,35.3581328400713,36.9726594537732,35.2863761016846,36.4255143235742,185299.392070127,0.0,1.0
2020-06-24,37.11,39.29,37.05,38.66,120948,33.2861570191539,35.2415281401928,33.2323394653638,34.6764438253972,134842.249209401,0.0,1.0
2020-06-25,38.89,38.93,36.9,36.93,103431,34.8827444482591,34.9186228174525,33.0977955808887,33.1247043577837,115312.933475358,0.0,1.0
2020-06-26,37.17,38.72,36.32,38.1,289765,33.339974572944,34.7302613791872,32.5775592275847,34.1741466566899,323052.587410805,0.0,1.0
2020-06-29,39.045,39.06,37.34,37.42,118542,35.3088000824304,35.322364738628,33.7669508279665,33.8392956610205,131085.519167872,0.32,1.0
2020-06-30,40.57,40.67,38.81,38.81,119788,36.6878734625228,36.7783045038403,35.0962871353342,35.0962871353342,132463.364630941,0.0,1.0
2020-07-01,38.26,40.82,38.11,40.82,82955,34.5989164080878,36.9139510658166,34.4632698461115,36.9139510658166,91732.8815320379,0.0,1.0
2020-07-02,38.36,39.91,38.17,39.45,58656,34.6893474494053,36.0910285898271,34.517528470902,35.6750457997664,64862.6833722286,0.0,1.0
2020-07-06,38.37,39.7,38.12,39.49,65178,34.6983905535371,35.9011234030603,34.4723129502432,35.7112182162934,72074.8086612641,0.0,1.0
2020-07-07,37.5,39.04,37.34,38.0,72672,33.9116404940745,35.3042785303645,33.7669508279665,34.3637957006622,80361.7861092914,0.0,1.0
2020-07-08,37.03,37.98,36.13,37.29,82611,33.4866145998821,34.3457094923987,32.6727352280244,33.7217353073077,91352.4811794731,0.0,1.0
2020-07-09,35.19,37.38,35.06,36.79,119805,31.8226834396396,33.8031232444935,31.7051230859268,33.2695801007201,132482.163485574,0.0,1.0
2020-07-10,36.99,37.08,34.74,35.15,96020,33.4504421833551,33.5318301205409,31.4157437537107,31.7865110231125,106180.354224655,0.0,1.0
2020-07-13,37.31,38.61,36.44,37.65,71923,33.7398215155712,34.9154250526991,32.9530714561087,34.0472870560508,79533.53069048,0.0,1.0
2020-07-14,37.36,37.7,36.4,37.11,61856,33.78503703623,34.0925025767096,32.9168990395817,33.5589594329362,68401.2913030648,0.0,1.0
2020-07-15,39.11,39.34,37.88,37.88,83704,35.3675802592868,35.5755716543171,34.2552784510812,34.2552784510812,92561.1369508493,0.0,1.0
2020-07-16,39.35,39.74,38.5,38.73,82980,35.5846147584489,35.9372958195873,34.8159509072499,35.0239423022802,91760.5269064976,0.0,1.0
2020-07-17,39.57,40.58,38.75,39.31,205441,35.7835630493475,36.6969165666545,35.0420285105437,35.5484423419219,227179.734974666,0.0,1.0
2020-07-20,38.0,39.93,38.0,39.93,88397,34.3637957006622,36.1091147980906,34.3637957006622,36.1091147980906,97750.7266444163,0.0,1.0
2020-07-21,39.38,39.93,38.49,38.49,78031,35.6117440708442,36.1091147980906,34.8069078031181,34.8069078031181,86287.8485784635,0.0,1.0
2020-07-22,39.0,39.38,38.48,38.88,56360,35.2681061138375,35.6117440708442,34.7978646989864,35.1595888642565,62323.7321818535,0.0,1.0
2020-07-23,39.9,40.26,38.93,38.93,64171,36.0819854856953,36.4075372344384,35.2048043849153,35.2048043849153,70961.2529780291,0.0,1.0
2020-07-24,39.47,40.23,39.45,40.0,43003,35.6931320080299,36.3804079220432,35.6750457997664,36.1724165270128,47553.3615155473,0.0,1.0
2020-07-27,38.97,39.39,38.66,39.34,43254,35.2409768014423,35.6207871749759,34.9606405733579,35.5755716543171,47830.9210751222,0.0,1.0
2020-07-28,39.08,39.51,38.51,38.67,42692,35.3404509468916,35.7293044245569,34.8249940113816,34.9696836774897,47209.4530572691,0.0,1.0
2020-07-29,46.76,46.99,44.61,45.0,1186085,42.285554920078,42.4935463151083,40.3412875317511,40.6939685928895,1311590.55863935,0.0,1.0
2020-07-30,46.14,47.0,45.51,45.53,737755,41.7248824639093,42.5025894192401,41.1551669036089,41.1732531118724,815820.529379406,0.0,1.0
2020-07-31,43.56,46.37,42.8,45.8,3935537,39.391761597917,41.9328738589396,38.7044856839037,41.4174169234297,4351975.7625936,0.0,1.0
2020-08-03,42.84,44.13,41.66,42.67,337269,38.7406581004308,39.9072185334269,37.6735718128839,38.586925330191,372957.111945378,0.0,1.0
2020-08-04,42.37,43.41,42.0,43.02,159932,38.3156322062384,39.2561150359407,37.9810373533635,38.9034339748023,176855.201123282,0.0,1.0
2020-08-05,43.08,43.22,42.42,42.55,209956,38.9576925995928,39.0842960574374,38.3608477268971,38.4784080806099,232172.48960208,0.0,1.0
2020-08-06,42.88,43.59,42.61,42.67,128110,38.7768305169578,39.4188909103123,38.5326667054004,38.586925330191,141665.956881073,0.0,1.0
2020-08-07,44.84,44.95,42.58,42.64,114156,40.5492789267814,40.6487530722307,38.5055373930052,38.5597960177957,126235.41467267,0.0,1.0
2020-08-10,45.33,46.25,44.9,45.19,106758,40.9923910292373,41.8243566093586,40.6035375515719,40.8657875713928,118054.595462568,0.0,1.0
2020-08-11,45.87,46.95,45.54,46.11,97852,41.480718652352,42.4573738985813,41.1822962160041,41.6977531515141,108206.207265059,0.0,1.0
2020-08-12,45.61,46.89,44.58,46.89,61135,41.2455979449264,42.4031152737908,40.3141582193558,42.4031152737908,67603.9987036482,0.0,1.0
2020-08-13,45.0,45.33,44.6,45.19,56386,40.6939685928895,40.9923910292373,40.3322444276193,40.8657875713928,62352.4833712915,0.0,1.0
2020-08-14,45.58,45.86,44.3,44.61,58189,41.2184686325311,41.4716755482202,40.0609513036667,40.3412875317511,64346.2677773222,0.0,1.0
2020-08-17,44.94,45.44,44.75,45.29,76447,40.6397099680989,41.0918651746866,40.4678909895956,40.9562186127103,84536.2376526998,0.0,1.0
2020-08-18,44.06,45.12,43.86,45.12,141334,39.8439168045047,40.8024858424705,39.6630547218696,40.8024858424705,156289.254155253,0.0,1.0
2020-08-19,44.86,45.16,43.85,43.97,84097,40.5673651350449,40.8386582589975,39.6540116177378,39.7625288673189,92995.7222373551,0.0,1.0
2020-08-20,44.46,44.82,44.02,44.28,74893,40.2056409697748,40.5311927185179,39.8077443879776,40.0428650954032,82817.8011762873,0.0,1.0
2020-08-21,44.23,44.45,43.58,44.33,144745,39.9976495747445,40.196597865643,39.4098478061805,40.088080616062,160061.189046529,0.0,1.0
2020-08-24,46.19,46.19,44.13,44.66,75203,41.7700979845681,41.7700979845681,39.9072185334269,40.3865030524098,83160.6038195871,0.0,1.0
2020-08-25,46.08,46.7,45.6,46.7,73732,41.6706238391188,42.2312962952875,41.2365548407946,42.2312962952875,81533.9499863808,0.0,1.0
2020-08-26,44.25,46.05,44.225,46.05,114276,40.015735783008,41.6434945267235,39.9931280226786,41.6434945267235,126368.112470076,0.0,1.0
2020-08-27,44.9,45.7,44.39,44.39,103048,40.6035375515719,41.3269858821122,40.1423392408525,40.1423392408525,113952.021892754,0.0,1.0
2020-08-28,44.84,45.71,44.57,45.31,72737,40.5492789267814,41.3360289862439,40.3051151152241,40.9743048209738,80433.6640828864,0.0,1.0
2020-08-31,44.0,44.84,44.0,44.65,148306,39.7896581797141,40.5492789267814,39.7896581797141,40.3774599482781,163998.996184563,0.0,1.0
2020-09-01,43.95,45.17,43.495,43.79,85943,39.7444426590554,40.8477013631293,39.3329814210606,39.5997529929473,95037.0566874562,0.0,1.0
2020-09-02,44.54,44.877,43.62,43.76,88878,40.2779858028288,40.5827384120689,39.4460202227075,39.5726236805521,98282.6236490202,0.0,1.0
2020-09-03,44.41,46.19,44.29,44.59,106621,40.160425449116,41.7700979845681,40.051908199535,40.3232013234876,117903.098810529,0.0,1.0
2020-09-04,44.89,45.77,44.435,45.33,59050,40.5944944474402,41.3902876110345,40.1830332094454,40.9923910292373,65298.3744737127,0.0,1.0
2020-09-08,44.15,45.01,43.52,44.35,151548,39.9253047416904,40.7030116970212,39.35558918139,40.1061668243255,167584.048344492,0.0,1.0
2020-09-09,44.32,44.78,43.89,44.63,109797,40.0790375119302,40.4950203019909,39.6901840342648,40.3593737400146,121415.167181884,0.0,1.0
2020-09-10,43.455,44.66,43.45,44.53,75816,39.2968090045336,40.3865030524098,39.2922874524677,40.2689426986971,83838.4684013379,0.0,1.0
2020-09-11,43.55,43.995,43.03,43.51,71092,39.3827184937852,39.7851366276483,38.9124770789341,39.3465460772582,78614.598443441,0.0,1.0
2020-09-14,44.82,45.13,43.77,43.88,72705,40.5311927185179,40.8115289466023,39.5816667846838,39.6811409301331,80398.278003578,0.0,1.0
2020-09-15,43.74,45.44,43.65,44.96,56894,39.5545374722886,41.0918651746866,39.4731495351028,40.6577961763624,62914.2373803117,0.0,1.0
2020-09-16,44.22,45.46,43.59,45.46,63766,39.9886064706127,41.1099513829501,39.4188909103123,41.1099513829501,70513.3979117827,0.0,1.0
2020-09-17,43.63,44.0,43.36,43.68,67422,39.4550633268393,39.7896581797141,39.2108995152819,39.500278847498,74556.257472763,0.0,1.0
2020-09-18,43.46,44.155,42.66,44.07,257113,39.3013305565995,39.9298262937563,38.5778822260592,39.8529599086364,284319.406537844,0.0,1.0
2020-09-21,41.19,42.51,40.48,42.27,112685,37.2485459186915,38.4422356640829,36.606485525337,38.2252011649208,124608.760839463,0.0,1.0
2020-09-22,39.93,41.975,39.55,41.34,140308,36.1091147980906,37.9584295930341,35.765476841084,37.3841924806678,155154.687987429,0.0,1.0
2020-09-23,39.2,40.67,39.2,39.9,112524,35.4489681964726,36.7783045038403,35.4489681964726,36.0819854856953,124430.724627943,0.0,1.0
2020-09-24,39.82,40.76,39.2513,39.36,70842,36.0096406526413,36.8596924410261,35.4953593206685,35.5936578625806,78338.1446988443,0.0,1.0
2020-09-25,40.34,40.42,39.33,39.33,43873,36.4798820674925,36.5522269005465,35.5665285501854,35.5665285501854,48515.4205467434,0.0,1.0
2020-09-28,41.55,42.0,40.94,40.94,69733,37.5740976674346,37.9810373533635,37.0224683153976,37.0224683153976,77111.7958878139,0.0,1.0
2020-09-29,40.78,41.09,39.88,41.09,55394,37.1852441897692,37.4679176988136,36.3645791635114,37.4679176988136,60749.0247602438,0.34,1.0
2020-09-30,40.84,41.58,40.57,41.03,80637,37.2399551915197,37.9147242131095,36.9937556836424,37.413206697063,88432.3051159292,0.0,1.0
2020-10-01,40.94,41.23,40.07,40.74,60381,37.3311401944373,37.5955767028981,36.5378306690547,37.1487701886022,66218.1258628782,0.0,1.0
2020-10-02,42.27,42.45,40.53,40.53,98697,38.5439007332404,38.708033738492,36.9572816824754,36.9572816824754,108238.193608726,0.0,1.0
2020-10-05,43.51,43.7,42.77,42.77,76196,39.6745947694178,39.8478462749611,38.9998257478281,38.9998257478281,83561.9866886582,0.0,1.0
2020-10-06,43.55,45.31,43.45,44.15,100181,39.7110687705848,41.3159248219334,39.6198837676673,40.25817878809,109865.654213561,0.0,1.0
2020-10-07,44.42,44.69,43.63,44.16,69579,40.5043782959673,40.7505778038447,39.7840167729188,40.2672972883818,76305.3109324657,0.0,1.0
2020-10-08,44.95,45.28,44.26,44.81,38911,40.9876588114303,41.2885693210581,40.3584822912993,40.8599998073457,42672.5873279749,0.0,1.0
2020-10-09,44.56,45.54,44.42,45.54,48503,40.6320373000519,41.5256503286437,40.5043782959673,41.5256503286437,53191.8609948027,0.0,1.0
2020-10-12,45.1,45.12,43.88,44.46,58535,41.1244363158066,41.1426733163901,40.0119792802127,40.5408522971344,64193.6701509345,0.0,1.0
2020-10-13,44.16,44.97,43.88,44.97,97810,40.2672972883818,41.0058958120138,40.0119792802127,41.0058958120138,107265.445929152,0.0,1.0
2020-10-14,43.58,44.46,43.56,44.04,54042,39.7384242714601,40.5408522971344,39.7201872708766,40.1578752848807,59266.3248022004,0.0,1.0
2020-10-15,44.31,44.37,42.58,42.89,75382,40.4040747927581,40.4587857945086,38.8265742422848,39.1092477513291,82669.2960334457,0.0,1.0
2020-10-16,43.82,44.2,42.1,42.1,106935,39.9572682784622,40.3037712895488,38.3888862282806,38.3888862282806,117272.573974377,0.0,1.0
2020-10-19,44.18,44.66,43.69,43.83,101578,40.2855342889653,40.7232223029694,39.8387277746694,39.9663867787539,111397.704392101,0.0,1.0
2020-10-20,44.72,45.4,44.23,44.74,61341,40.7779333047199,41.3979913245592,40.331126790424,40.7961703053034,67270.9305668144,0.0,1.0
2020-10-21,45.62,45.72,44.56,44.56,49760,41.5985983309777,41.6897833338952,40.6320373000519,40.6320373000519,54570.377154019,0.0,1.0
2020-10-22,47.11,47.275,45.6,45.81,66027,42.9572548744489,43.1077101292629,41.5803613303942,41.771849836521,72409.9335279023,0.0,1.0
2020-10-23,46.23,48.01,45.95,47.69,73453,42.1548268487747,43.7779199007067,41.8995088406056,43.4861278913706,80553.8165814742,0.0,1.0
2020-10-26,45.77,45.96,45.21,45.96,57458,41.735375835354,41.9086273408973,41.2247398190158,41.9086273408973,63012.5548737063,0.0,1.0
2020-10-27,44.12,45.58,44.06,45.58,58127,40.2308232872147,41.5621243298107,40.1761122854642,41.5621243298107,63746.2281517618,0.0,1.0
2020-10-28,43.06,43.67,42.98,43.21,60828,39.2642622562889,39.8204907740859,39.1913142539549,39.4010397606652,66708.3380531485,0.0,1.0
2020-10-29,44.23,44.375,42.38,43.06,60249,40.331126790424,40.4633450446545,38.6442042364497,39.2642622562889,66073.3652160871,0.0,1.0
2020-10-30,44.45,44.86,43.94,43.94,64283,40.5317337968426,40.9055923088045,40.0666902819632,40.0666902819632,70497.3383157517,0.0,1.0
2020-11-02,45.43,45.54,44.5,45.0,68319,41.4253468254344,41.5256503286437,40.5773262983014,41.033251312889,74923.5047585495,0.0,1.0
2020-11-03,46.46,46.8,45.49,46.0,103393,42.364552355485,42.6745813654046,41.4800578271849,41.9451013420643,113388.16328548,0.0,1.0
2020-11-04,43.14,45.97,43.03,45.65,70756,39.3372102586229,41.9177458411891,39.2369067554137,41.625953831853,77596.093366354,0.0,1.0
2020-11-05,45.3,45.47,42.8999,43.01,66822,41.3068063216416,41.4618208266014,39.118275066618,39.2186697548302,73281.7874233493,0.0,1.0
2020-11-06,44.51,45.735,44.24,45.58,81994,40.5864447985931,41.7034610843329,40.3402452907158,41.5621243298107,89920.4884318054,0.0,1.0
2020-11-09,52.09,53.34,46.73,48.44,160520,47.498268019742,48.6380805562111,42.6107518633623,44.1700154132521,176037.719870642,0.0,1.0
2020-11-10,54.94,55.37,52.28,53.0,162656,50.0970406028916,50.489136115437,47.6715195252853,48.3280515462915,178380.2103369,0.0,1.0
2020-11-11,52.68,55.09,52.01,55.09,77214,48.0362595369554,50.2338181072679,47.425320017408,50.2338181072679,84678.3983434571,0.0,1.0
2020-11-12,50.59,52.57,50.01,51.87,101331,46.130492975979,47.9359560337461,45.6016199590573,47.2976610133234,111126.826515151,0.0,1.0
2020-11-13,52.95,53.46,51.32,51.32,91131,48.2824590448328,48.7475025597122,46.796143497277,46.796143497277,99940.77653583,0.0,1.0
2020-11-16,56.22,56.23,54.4555,54.91,74176,51.264208640236,51.2733271405278,49.6552492637562,50.0696851020164,81346.7101241261,0.0,1.0
2020-11-17,56.08,56.5213,54.01,55.31,88378,51.1365496361515,51.5389490540265,49.2490200757586,50.4344251136865,96921.6397129801,0.0,1.0
2020-11-18,54.58,57.03,54.55,56.61,67402,49.7687745923885,52.002807163868,49.7414190915133,51.6198301516144,73917.8569319773,0.0,1.0
2020-11-19,54.94,55.07,53.535,54.62,53064,50.0970406028916,50.2155811066844,48.8158913119003,49.8052485935555,58193.7800100656,0.0,1.0
2020-11-20,54.18,55.38,53.29,54.1,56925,49.4040345807184,50.4982546157288,48.5924880547524,49.3310865783844,62428.0289287084,0.0,1.0
2020-11-23,54.95,55.37,54.39,55.05,61163,50.1061591031834,50.489136115437,49.5955230868452,50.1973441061009,67075.7230279595,0.0,1.0
2020-11-24,57.58,57.87,55.275,56.3,99220,52.5043246799144,52.7687611883753,50.4025103626654,51.33715664257,108811.752838058,0.0,1.0
2020-11-25,57.75,58.05,56.325,56.53,146340,52.6593391848742,52.9328941936268,51.3599528932994,51.5468821492804,160486.917056253,0.0,1.0
2020-11-27,57.25,57.97,56.58,57.37,72217,52.2034141702866,52.8599461912928,51.5924746507391,52.3128361737876,79198.3305251566,0.0,1.0
2020-11-30,54.23,57.03,54.15,56.82,108505,49.4496270821772,52.002807163868,49.3766790798431,51.8113186577412,118994.348333939,0.0,1.0
2020-12-01,54.51,55.645,54.125,55.64,95118,49.7049450903462,50.7398948734602,49.3538828291137,50.7353356233143,104313.206071865,0.0,1.0
2020-12-02,56.77,58.07,54.22,54.22,158166,51.7657261562824,52.9511311942103,49.4405085818854,49.4405085818854,173456.155002865,0.0,1.0
2020-12-03,56.47,57.25,56.08,56.71,48830,51.4921711475298,52.2034141702866,51.1365496361515,51.7110151545319,53550.472597081,0.0,1.0
2020-12-04,57.66,57.66,56.5,57.28,84570,52.5772726822485,52.5772726822485,51.5195266484051,52.2307696711619,92745.5143873671,0.0,1.0
2020-12-07,58.79,59.02,57.14,57.14,137668,53.6076632152166,53.8173887219269,52.1031106670773,52.1031106670773,150976.581230697,0.0,1.0
2020-12-08,58.33,59.36,57.5801,58.53,115516,53.1882122017959,54.1274177318465,52.5044158649174,53.370582207631,126683.112687373,0.0,1.0
2020-12-09,58.56,59.67,58.225,58.5,71824,53.3979377085063,54.4100912408908,53.0924679487325,53.3432267067557,78767.3385994827,0.0,1.0
2020-12-10,58.64,59.06,57.74,57.74,79020,53.4708857108403,53.8538627230939,52.6502206845825,52.6502206845825,86658.9871927367,0.0,1.0
2020-12-11,58.3,59.605,57.7501,57.85,106235,53.1608567009207,54.3508209889944,52.6594303698772,52.7505241877918,116504.903877757,0.0,1.0
2020-12-14,56.49,59.37,56.39,59.15,109016,51.5104081481134,54.1365362321382,51.4192231451958,53.9359292257197,119554.747504472,0.0,1.0
2020-12-15,58.52,58.79,56.69,56.93,141690,53.3614637073392,53.6076632152166,51.6927781539484,51.9116221609505,155387.394271563,0.0,1.0
2020-12-16,58.0,58.64,57.81,58.64,145134,52.8873016921681,53.4708857108403,52.7140501866248,53.4708857108403,159164.331146933,0.0,1.0
2020-12-17,56.91,58.24,56.25,58.24,147436,51.893385160367,53.1061456991702,51.2915641411113,53.1061456991702,161688.869093246,0.0,1.0
2020-12-18,56.26,58.36,55.53,57.23,422568,51.300682641403,53.2155677026712,50.6350321201051,52.1851771697031,463418.310555055,0.0,1.0
2020-12-21,55.0,56.38,54.09,55.83,181638,50.1517516046421,51.4101046449041,49.3219680780926,50.9085871288576,199197.230014102,0.0,1.0
2020-12-22,55.92,56.19,54.94,55.0,131677,50.9906536314834,51.2368531393608,50.0970406028916,50.1517516046421,144406.421875196,0.0,1.0
2020-12-23,58.27,58.33,56.08,56.08,104595,53.1335012000454,53.1882122017959,51.1365496361515,51.1365496361515,114706.362508533,0.0,1.0
2020-12-24,58.13,58.88,57.685,58.88,26767,53.0058421959609,53.6897297178424,52.6000689329779,53.6897297178424,29354.6078231838,0.0,1.0
2020-12-28,58.59,59.79,58.15,58.61,75082,53.4252932093815,54.5195132443919,53.0240791965444,53.443530209965,82340.2945634658,0.0,1.0
2020-12-29,57.77,59.38,57.28,58.96,51469,52.6775761854578,54.14565473243,52.2307696711619,53.7626777201764,56444.5888613385,0.0,1.0
2020-12-30,58.07,58.35,57.57,57.57,40407,53.26116020413,53.5179730998964,52.8025657474042,52.8025657474042,44055.2643053024,0.34,1.0
2020-12-31,58.7,59.17,57.44,58.31,65163,53.8389892196044,54.2700680089266,52.6833311886555,53.4812855433583,71046.4322500166,0.0,1.0
2021-01-04,58.12,59.3,56.92,59.05,92255,53.3070196498025,54.3893025676753,52.2063929536607,54.1600053393124,100584.512794458,0.0,1.0
2021-01-05,59.16,59.61,58.08,58.08,90631,54.2608961197921,54.6736311308453,53.2703320932645,53.2703320932645,98813.8851994423,0.0,1.0
2021-01-06,63.91,64.8,59.96,60.0,207002,58.6175434586868,59.4338415916587,54.9946472505533,55.0313348070914,225691.781664717,0.0,1.0
2021-01-07,63.51,64.8,63.04,64.8,134408,58.2506678933062,59.4338415916587,57.819589103984,59.4338415916587,146543.419821989,0.0,1.0
2021-01-08,62.48,63.59,60.94,63.59,84496,57.3059633124512,58.3240430063824,55.8934923857358,58.3240430063824,92124.9687613738,0.0,1.0
2021-01-11,63.45,63.53,61.8,61.8,64889,58.1956365584992,58.2690116715753,56.6822748513041,56.6822748513041,70747.693357754,0.0,1.0
2021-01-12,64.51,65.74,62.2567,64.0,70172,59.1678568067578,60.2959991703031,57.1011550280775,58.7000904608975,76507.6844811958,0.0,1.0
2021-01-13,63.66,64.73,63.0,64.73,37559,58.388246230324,59.3696383677171,57.782901547446,59.3696383677171,40950.1242864566,0.0,1.0
2021-01-14,64.87,65.71,63.81,63.81,57968,59.4980448156003,60.2684835028996,58.5258245673417,58.5258245673417,63201.8106083048,0.0,1.0
2021-01-15,64.17,64.93,63.35,63.62,59734,58.8560125761842,59.5530761504074,58.103917667154,58.3515586737859,65127.2590890919,0.0,1.0
2021-01-19,64.37,65.06,63.85,65.06,68002,59.0394503588746,59.6723107091561,58.5625121238798,59.6723107091561,74141.7596775106,0.0,1.0
2021-01-20,64.27,64.85,63.23,64.28,65884,58.9477314675294,59.4797010373313,57.9938549975398,58.9569033566639,71832.5298460797,0.0,1.0
2021-01-21,62.87,64.83,62.7101,64.05,98557,57.6636669886973,59.4613572590623,57.5170084814364,58.7459499065701,107455.507316497,0.0,1.0
2021-01-22,64.53,64.69,60.76,62.74,122999,59.1862005850268,59.332950811179,55.7283983813145,57.5444324299486,134104.32485183,0.0,1.0
2021-01-25,63.16,63.75,61.915,63.75,79397,57.9296517735982,58.4707932325346,56.7877515763511,58.4707932325346,86565.5906166777,0.0,1.0
2021-01-26,62.39,63.8,62.27,63.8,50031,57.2234163102405,58.5166526782072,57.1133536406264,58.5166526782072,54548.1953240425,0.0,1.0
2021-01-27,59.74,61.84,59.22,60.68,114540,54.792865689594,56.7189624078422,54.3159274545992,55.6550232682384,124881.57926917,0.0,1.0
2021-01-28,59.63,60.91,59.395,60.91,102406,54.6919749091143,55.8659767183323,54.4764355144532,55.8659767183323,111652.025551236,0.0,1.0
2021-01-29,57.63,60.255,57.47,59.77,131793,52.8575970822113,55.2652179800215,52.710846856059,54.8203813569976,143692.316890359,0.0,1.0
2021-02-01,59.33,59.89,57.57,58.0,60507,54.4168182350789,54.9304440266117,52.8025657474042,53.1969569801883,65970.0516574092,0.0,1.0
2021-02-02,59.97,60.73,59.64,59.85,61308,55.0038191396878,55.700882713911,54.7011467982488,54.8937564700737,66843.3722877096,0.0,1.0
2021-02-03,60.09,60.85,59.19,59.82,75058,55.113881809302,55.8109453835252,54.2884117871957,54.8662408026701,81834.8312972354,0.0,1.0
2021-02-04,62.28,62.32,60.38,60.51,54786,57.1225255297609,57.1592130862989,55.379866594203,55.4991011529517,59732.5144215185,0.0,1.0
2021-02-05,62.31,62.87,61.37,62.73,33022,57.1500411971644,57.6636669886973,56.28788361852,57.5352605408141,36003.4879572771,0.0,1.0
2021-02-08,63.96,64.04,61.74,62.57,63714,58.6634029043594,58.7367780174356,56.627243516497,57.3885103146618,69466.6050423946,0.0,1.0
2021-02-09,64.69,65.0,63.32,63.63,55894,59.332950811179,59.617279374349,58.0764019997505,58.3607305629204,60940.5534457043,0.0,1.0
2021-02-10,64.18,65.43,63.9,65.0,44535,58.8651844653188,60.0116706071332,58.6083715695523,59.617279374349,48555.972871944,0.0,1.0
2021-02-11,63.76,64.75,62.98,64.03,57444,58.4799651216691,59.3879821459861,57.7645577691769,58.727606128301,62630.4997340509,0.0,1.0
2021-02-12,64.51,64.69,63.52,63.52,61029,59.1678568067578,59.332950811179,58.2598397824408,58.2598397824408,66539.1819558072,0.0,1.0
2021-02-16,64.96,65.48,64.46,65.25,74261,59.5805918178109,60.0575300528057,59.1219973610852,59.8465766027119,80965.8718186469,0.0,1.0
2021-02-17,64.43,65.47,64.16,64.74,45671,59.0944816936817,60.0483581636712,58.8468406870497,59.3788102568516,49794.5399581128,0.0,1.0
2021-02-18,63.72,65.315,63.52,63.96,52400,58.4432775651311,59.9061938820862,58.2598397824408,58.6634029043594,57131.0874253928,0.0,1.0
2021-02-19,65.41,65.8854,63.87,64.09,64939,59.9933268288641,60.429358438319,58.5808559021488,58.7826374631081,70802.2077541524,0.0,1.0
2021-02-22,66.0,66.61,64.72,65.44,135420,60.5344682878005,61.093953525006,59.3604664785826,60.0208424962677,147646.79120509,0.0,1.0
2021-02-23,66.0,66.75,65.4,66.03,101179,60.5344682878005,61.2223599728892,59.9841549397296,60.5619839552041,110314.242263623,0.0,1.0
2021-02-24,66.0,66.75,64.1513,66.18,140558,60.5344682878005,61.2223599728892,58.8388611435027,60.6995622922218,153248.690578976,0.0,1.0
2021-02-25,64.54,66.21,63.87,66.21,107259,59.1953724741613,60.7270779596253,58.5808559021488,60.7270779596253,116943.192865653,0.0,1.0
2021-02-26,63.88,65.25,63.35,64.31,171422,58.5900277912833,59.8465766027119,58.103917667154,58.9844190240675,186899.337187704,0.0,1.0
2021-03-01,66.39,66.78,65.0,65.16,142186,60.8921719640466,61.2498756402927,59.617279374349,59.7640296005013,155023.679325704,0.0,1.0
2021-03-02,65.2,66.26,64.95,65.95,76648,59.8007171570393,60.7729374052979,59.5714199286764,60.488608842128,83568.3891027005,0.0,1.0
2021-03-03,68.5,69.43,65.22,65.69,135225,62.8274405714293,63.6804262609393,59.8190609353083,60.2501397246306,147434.185059136,0.0,1.0
2021-03-04,67.28,69.66,66.32,68.82,115115,61.7084700970185,63.8913797110331,60.827968740105,63.1209410237338,125508.49482775,0.0,1.0
2021-03-05,69.47,69.85,67.12,68.8,82697,63.7171138174773,64.0656456045889,61.5617198708662,63.1025972454648,90163.5407789639,0.0,1.0
2021-03-08,71.62,72.38,69.995,70.0,96680,65.6890699813981,66.3861335556213,64.1986379970394,64.2032239416066,105409.036875706,0.0,1.0
2021-03-09,70.9,72.25,69.83,71.44,63283,65.028693963713,66.2668989968726,64.0473018263199,65.5239759769768,68996.6909454415,0.0,1.0
2021-03-10,73.39,73.63,71.14,71.14,87059,67.3124943582073,67.5326196974356,65.2488193029414,65.2488193029414,94919.3767207494,0.0,1.0
2021-03-11,73.53,73.8936,72.7,73.37,96316,67.4409008060905,67.7743906950215,66.6796340079257,67.2941505799383,105012.172069926,0.0,1.0
2021-03-12,77.22,77.38,74.03,74.06,129568,70.8253278967266,70.9720781228789,67.8994952628163,67.9270109302198,141266.426250635,0.0,1.0
2021-03-15,73.41,77.32,72.6,77.16,88278,67.3308381364763,70.9170467880718,66.5879151165806,70.7702965619195,96248.4377049394,0.0,1.0
2021-03-16,72.26,73.78,70.67,73.26,74380,66.2760708860071,67.6701980344534,64.8177405136192,67.1932597994586,81095.6160820747,0.0,1.0
2021-03-17,72.8,73.8514,71.94,72.71,57056,66.7713528992709,67.7356853228738,65.9825704337026,66.6888058970602,62207.4680180002,0.0,1.0
2021-03-18,74.95,76.81,73.06,73.38,123523,68.7433090631917,70.4492804422115,67.0098220167683,67.3033224690728,134675.635726084,0.0,1.0
2021-03-19,75.32,76.21,73.83,75.01,434363,69.0826689611687,69.8989670941406,67.716057480126,68.7983403979988,473580.735254884,0.0,1.0
2021-03-22,71.7,76.86,71.13,75.09,68959,65.7624450944742,70.4951398878841,65.2396474138068,68.8717155110749,75185.1652245737,0.0,1.0
2021-03-23,69.84,71.78,69.11,70.95,75325,64.0564737154544,65.8358202075503,63.3869258086348,65.0745534093856,82125.9381740021,0.0,1.0
2021-03-24,70.21,73.35,70.21,70.86,62881,64.3958336134314,67.2758068016692,64.3958336134314,64.9920064071749,68558.3951983994,0.0,1.0
2021-03-25,72.09,72.44,69.1,69.92,87013,66.1201487707203,66.4411648904283,63.3777539195003,64.1298488285305,94869.2234760631,0.0,1.0
2021-03-26,72.93,73.53,72.05,72.94,59069,66.8905874580196,67.4409008060905,66.0834612141823,66.8997593471541,64402.2176169948,0.0,1.0
2021-03-29,70.67,72.8,70.66,72.05,61934,64.8177405136192,66.7713528992709,64.8085686244846,66.0834612141823,67525.8925306159,0.0,1.0
2021-03-30,71.91,72.31,70.93,71.11,71473,66.2668989968726,66.6355091984961,65.3638040028949,65.5296785936255,77559.437785712,0.34,1.0
2021-03-31,70.69,71.95,70.24,71.59,97320,65.1426378819207,66.3037600170349,64.7279514050943,65.9720108355737,105607.494932429,0.0,1.0
2021-04-01,70.86,71.0,69.64,70.16,53461,65.2992972176108,65.428310788179,64.175036102659,64.6542293647695,58013.5869973549,0.0,1.0
2021-04-05,71.59,72.0,70.555,72.0,61835,65.9720108355737,66.3498362922379,65.0182319388728,66.3498362922379,67100.6930656263,0.0,1.0
2021-04-06,70.92,71.77,70.62,71.42,35800,65.3545887478543,66.1378854263043,65.0781310966366,65.8153514998837,38848.6263725951,0.0,1.0
2021-04-07,69.96,70.91,69.55,70.91,40974,64.4699242639578,65.3453734928137,64.0920988072937,65.3453734928137,44463.2295248802,0.0,1.0
2021-04-08,70.82,70.82,69.055,70.13,46235,65.2624361974484,65.2624361974484,63.6359436827845,64.6265835996478,50172.2413501937,0.0,1.0
2021-04-09,71.3,71.58,70.45,70.94,39624,65.7047684393966,65.9627955805331,64.9214717609466,65.3730192579355,42998.2673571986,0.0,1.0
2021-04-12,71.25,71.6941,70.405,71.56,27231,65.6586921641937,66.0679416405463,64.880003113264,65.944365070452,29549.9146578809,0.0,1.0
2021-04-13,69.44,72.05,69.255,70.8,49680,63.9907310018472,66.3959125674408,63.8202487835963,65.2440056873672,53910.607770685,0.0,1.0
2021-04-14,70.13,71.04,68.91,69.53,65110,64.6265835996478,65.4651718083414,63.502322484696,64.0736682972125,70654.5827687058,0.0,1.0
2021-04-15,69.41,70.91,68.11,70.91,52271,63.9630852367254,65.3453734928137,62.7651020814489,65.3453734928137,56722.2499754726,0.0,1.0
2021-04-16,70.31,70.715,69.005,70.0,88893,64.7924581903784,65.1656760195222,63.5898674075816,64.5067852841201,96462.8755346117,0.0,1.0
2021-04-19,69.16,70.83,69.15,69.84,77333,63.7327038607107,65.271651452489,63.7234886056701,64.3593412034707,83918.4587506117,0.0,1.0
2021-04-20,67.19,69.99,66.69,68.6,99538,61.9172986177147,64.4975700290795,61.4565358656853,63.2166495784377,108014.373516072,0.0,1.0
2021-04-21,68.89,68.98,66.78,66.78,54897,63.4838919746148,63.5668292699801,61.5394731610506,61.5394731610506,59571.8726809037,0.0,1.0
2021-04-22,67.88,69.48,67.74,69.0,76759,62.5531512155153,64.0275920220095,62.4241376449471,63.5852597800613,83295.5785400567,0.0,1.0
2021-04-23,70.48,71.12,68.08,68.08,76474,64.9491175260684,65.5388938486661,62.7374563163271,62.7374563163271,82986.3087491016,0.0,1.0
2021-04-26,70.16,71.27,69.89,71.18,46739,64.6542293647695,65.6771226742749,64.4054174786737,65.5941853789096,50719.1605594616,0.0,1.0
2021-04-27,69.81,70.47,69.3,70.29,41207,64.331695438349,64.9399022710278,63.8617174312789,64.7740276802972,44716.0711434504,0.0,1.0
2021-04-28,69.77,70.22,68.39,69.98,30724,64.2948344181866,64.7095208950131,63.0231292225854,64.488354774039,33340.3686221121,0.0,1.0
2021-04-29,70.38,70.635,69.97,70.17,41317,64.8569649756625,65.0919539791975,64.4791395189984,64.6634446198101,44835.4384311875,0.0,1.0
2021-04-30,69.51,70.67,69.17,69.69,73415,64.0552377871313,65.1242073718396,63.7419191157513,64.2211123778619,79666.8129928511,0.0,1.0
2021-05-03,71.99,72.0,69.77,69.98,120572,66.3406210371973,66.3498362922379,64.2948344181866,64.488354774039,130839.569245713,0.0,1.0
2021-05-04,71.55,72.78,70.92,71.62,66574,65.9351498154114,67.0686261854038,65.3545887478543,65.9996566006955,72243.2528527694,0.0,1.0
2021-05-05,71.75,72.11,71.115,72.11,58741,66.1194549162231,66.4512040976843,65.5342862211458,66.4512040976843,63743.2168087321,0.0,1.0
2021-05-06,72.98,73.0,71.25,71.9,60807,67.2529312862155,67.2713617962967,65.6586921641937,66.257683741832,65985.1515038657,0.0,1.0
2021-05-07,73.59,73.67,72.125,72.29,31893,67.8150618436914,67.8887838840161,66.4650269802452,66.6170786884149,34608.9173436083,0.0,1.0
2021-05-10,73.06,74.25,72.51,73.57,65821,67.3266533265402,68.4232686763703,66.8198142993079,67.7966313336103,71426.1295103515,0.0,1.0
2021-05-11,72.83,73.27,72.17,72.25,53096,67.1147024606067,67.5201736823926,66.5064956279279,66.5802176682526,57617.5046335003,0.0,1.0
2021-05-12,71.06,73.15,70.66,72.79,105594,65.4836023184225,67.4095906219056,65.114992116799,67.0778414404444,114586.085284576,0.0,1.0
2021-05-13,73.31,73.585,71.12,71.12,135857,67.557034702555,67.8104542161711,65.5388938486661,65.5388938486661,147426.196455353,0.0,1.0
2021-05-14,73.4,74.23,71.09,73.39,84981,67.6399719979203,68.4048381662891,65.5112480835443,67.6307567428797,92217.7407198185,0.0,1.0
2021-05-17,72.39,73.72,72.17,73.25,80883,66.7092312388208,67.9348601592191,66.5064956279279,67.5017431723114,87770.7666730338,0.0,1.0
2021-05-18,71.19,72.34,71.03,72.22,135415,65.6034006339502,66.6631549636179,65.4559565533008,66.5525719031308,146946.556990083,0.0,1.0
2021-05-19,70.84,70.92,69.1,70.44,102121,65.2808667075296,65.3545887478543,63.6774123304672,64.912256505906,110817.334463569,0.0,1.0
2021-05-20,71.33,72.0,70.0,70.55,85063,65.7324142045184,66.3498362922379,64.5067852841201,65.0136243113525,92306.7236070408,0.0,1.0
2021-05-21,71.88,72.5,71.27,71.92,103131,66.2392532317508,66.8105990442673,65.6771226742749,66.2761142519131,111913.343196428,0.0,1.0
2021-05-24,68.92,71.94,68.86,71.94,150901,63.5115377397366,66.2945447619943,63.456246209493,66.2945447619943,163751.300789133,0.0,1.0
2021-05-25,66.67,70.17,66.58,68.92,129049,61.4381053556041,64.6634446198101,61.3551680602388,63.5115377397366,140038.446501593,0.0,1.0
2021-05-26,67.75,67.91,66.52,66.95,68002,62.4333528999877,62.5807969806371,61.2998765299953,61.6961324967406,73792.8572790283,0.0,1.0
2021-05-27,68.8,71.0,67.98,68.34,90105,63.4009546792495,65.428310788179,62.6453037659212,62.9770529473824,97778.0860140414,0.0,1.0
2021-05-28,68.97,69.175,67.41,68.9,73395,63.5576140149395,63.7465267432716,62.1200342286077,63.4931072296554,79645.1098496262,0.0,1.0
2021-06-01,70.2,70.73,69.13,69.55,92051,64.6910903849319,65.1794989020831,63.7050580955889,64.0920988072937,99889.8018498255,0.0,1.0
2021-06-02,68.81,70.57,68.59,70.57,50164,63.4101699342901,65.0320548214337,63.2074343233971,65.0320548214337,54435.823836728,0.0,1.0
2021-06-03,69.12,69.73,68.44,69.05,54246,63.6958428405483,64.2579733980242,63.0692054977883,63.6313360552642,58865.4353689328,0.0,1.0
2021-06-04,68.17,69.59,67.85,68.86,64005,62.8203936116924,64.128959827456,62.5255054503936,63.456246209493,69455.4841055294,0.0,1.0
2021-06-07,67.73,69.18,67.48,68.34,172014,62.4149223899065,63.7511343707919,62.1845410138918,62.9770529473824,186662.223934513,0.0,1.0
2021-06-08,68.04,68.6115,66.83,67.5,94460,62.7005952961648,63.2272471217344,61.5855494362536,62.202971523973,102503.945451266,0.0,1.0
2021-06-09,66.77,67.66,66.73,67.66,106738,61.53025790601,62.3504156046224,61.4933968858477,62.3504156046224,115827.505077041,0.0,1.0
2021-06-10,65.2,67.8,65.14,67.51,93111,60.0834628646376,62.4794291751906,60.0281713343941,62.2121867790136,101040.068440746,0.0,1.0
2021-06-11,66.38,66.58,65.52,65.54,108672,61.1708629594271,61.3551680602388,60.3783510259364,60.3967815360176,117926.19902689,0.0,1.0
2021-06-14,65.31,66.81,64.91,66.28,84976,60.1848306700841,61.5671189261724,59.8162204684605,61.0787104090212,92212.3149340123,0.0,1.0
2021-06-15,66.42,67.26,65.3,65.7,86718,61.2077239795894,61.9818054029989,60.1756154150435,60.544225616667,94102.6587089023,0.0,1.0
2021-06-16,67.06,67.3,65.2,66.02,170814,61.7975003021871,62.0186664231612,60.0834628646376,60.8391137779659,185360.035341018,0.0,1.0
2021-06-17,64.62,67.25,64.43,67.25,169313,59.5489780722835,61.9725901479583,59.3738882265123,61.9725901479583,183731.214441989,0.0,1.0
2021-06-18,63.37,65.54,63.04,63.76,306783,58.3970711922099,60.3967815360176,58.0929677758705,58.7564661387929,332907.769398431,0.0,1.0
2021-06-21,64.67,66.37,63.72,63.97,204846,59.5950543474864,61.1616477043865,58.7196051186305,58.9499864946452,222290.103852531,0.0,1.0
2021-06-22,64.82,64.98,63.51,64.63,136904,59.7332831730952,59.8807272537447,58.5260847627781,59.5581933273241,148562.356003178,0.0,1.0
2021-06-23,64.56,65.37,63.9,64.88,80982,59.4936865420399,60.2401222003276,58.8854797093611,59.7885747033388,87878.1972319972,0.0,1.0
2021-06-24,65.53,65.67,64.54,64.82,63216,60.387566280977,60.5165798515453,59.4752560319588,59.7332831730952,68599.2951053065,0.0,1.0
2021-06-25,64.77,65.65,64.54,65.65,499195,59.6872068978923,60.4981493414641,59.4752560319588,60.4981493414641,541705.029108034,0.0,1.0
2021-06-28,63.09,64.83,62.65,64.43,100113,58.1390440510734,59.7424984281358,57.7335728292875,59.3738882265123,108638.338883788,0.0,1.0
2021-06-29,62.35,63.985,62.35,63.985,60453,57.7704338494499,59.2853441837538,57.7704338494499,59.2853441837538,65245.2179920039,0.34,1.0
2021-06-30,62.43,62.73,61.95,62.615,53108,57.8445579025045,58.1225231014594,57.3998135841767,58.0159697751933,57317.9666372115,0.0,1.0
2021-07-01,62.52,63.14,62.34,62.92,60417,57.927947462191,58.5024088733643,57.7611683428181,58.2985677274641,65206.3642072833,0.0,1.0
2021-07-02,61.22,62.6,61.21,62.6,76080,56.7234316000533,58.0020715152456,56.7141660934214,58.0020715152456,82110.9983761212,0.0,1.0
2021-07-06,59.73,60.99,59.02,60.99,99399,55.3428711119108,56.5103249475212,54.685020141051,56.5103249475212,107278.537428865,0.0,1.0
2021-07-07,59.57,60.53,58.69,59.26,140914,55.1946230058016,56.0841116424571,54.3792584222007,54.9073923002149,152084.506114258,0.0,1.0
2021-07-08,58.31,59.195,57.82,58.41,97466,54.0271691701912,54.847166507108,53.5731593452316,54.1198242365095,105192.305043731,0.0,1.0
2021-07-09,60.82,60.85,59.28,59.43,68298,56.3528113347801,56.3806078546756,54.9259233134786,55.064905912956,73712.1052456931,0.0,1.0
2021-07-12,60.24,60.73,60.06,60.37,51893,55.8154119501341,56.2694217750937,55.6486328307612,55.9358635363479,56006.6514028925,0.0,1.0
2021-07-13,59.08,62.6769,58.69,59.99,68919,54.740613180842,58.0733232612443,54.3792584222007,55.5837742843384,74382.3330321228,0.0,1.0
2021-07-14,58.86,59.545,58.53,59.39,67196,54.5367720349418,55.171459239222,54.2310103160914,55.0278438864287,72522.7477245247,0.0,1.0
2021-07-15,59.42,59.6869,58.07,58.58,70096,55.0556404063242,55.3029367783277,53.8047970110273,54.2773378492506,75652.6359381256,0.0,1.0
2021-07-16,57.28,60.36,57.27,60.36,194953,53.0728219871129,55.926598029716,53.0635564804811,55.926598029716,210407.274795215,0.0,1.0
2021-07-19,55.49,56.955,55.115,56.04,142826,51.4142963000156,52.7716930215785,51.0668398013221,51.9238991647662,154148.073791639,0.0,1.0
2021-07-20,55.82,57.64,55.58,55.58,144252,51.7200580188659,53.4063802258587,51.4976858597021,51.4976858597021,155687.115375293,0.0,1.0
2021-07-21,56.29,57.95,56.09,56.45,76211,52.1555368305619,53.6936109314454,51.9702266979253,52.3037849366711,82252.3829816322,0.0,1.0
2021-07-22,54.87,56.31,54.835,56.31,76451,50.8398348888423,52.1740678438255,50.8074056156309,52.1740678438255,82511.4082131025,0.0,1.0
2021-07-23,55.68,55.85,54.91,55.28,85069,51.5903409260204,51.7478545387614,50.8768969153696,51.2197206607472,91812.572566486,0.0,1.0
2021-07-26,55.73,56.8995,55.425,55.71,60325,51.6366684591795,52.7202694597718,51.3540705069087,51.6181374459158,65107.0712018864,0.0,1.0
2021-07-27,55.3,55.78,54.8095,55.38,48112,51.2382516740109,51.6829959923386,50.7837785737197,51.3123757270655,51925.9247354357,0.0,1.0
2021-07-28,55.89,56.455,54.92,55.67,42596,51.7849165652887,52.3084176899871,50.8861624220014,51.5810754193885,45972.6614988074,0.0,1.0
2021-07-29,55.75,56.505,55.67,56.505,54497,51.6551994724432,52.3547452231462,51.5810754193885,52.3547452231462,58817.0751643464,0.0,1.0
2021-07-30,55.48,56.6,55.04,56.505,86747,51.4050307933838,52.4427675361486,50.9973485015833,52.3547452231462,93623.5906431833,0.0,1.0
2021-08-02,54.77,56.81,54.68,55.78,103472,50.747179822524,52.637343175417,50.6637902628375,51.6829959923386,111674.411461278,0.0,1.0
2021-08-03,55.19,55.49,54.2239,55.19,130486,51.1363311010608,51.4142963000156,50.2411905053598,51.1363311010608,140829.859806868,0.0,1.0
2021-08-04,54.75,55.09,54.47,54.47,82577,50.7286488092603,51.0436760347425,50.4692146235691,50.4692146235691,89123.027246385,0.0,1.0
2021-08-05,56.39,56.5,55.04,55.04,122857,52.2481918968802,52.3501124698303,50.9973485015833,50.9973485015833,132596.095261503,0.0,1.0
2021-08-06,58.09,59.37,57.34,57.34,157466,53.823328024291,55.009312873165,53.1284150269039,53.1284150269039,169948.612911334,0.0,1.0
2021-08-09,57.66,58.38,57.48,58.0,111828,53.4249112391224,54.092027716614,53.2581321197495,53.7399384646045,120692.806603639,0.0,1.0
2021-08-10,58.16,58.26,57.21,57.63,110136,53.8881865707138,53.9808416370321,53.0079634406901,53.3971147192269,118866.678721773,0.0,1.0
2021-08-11,58.79,58.83,57.89,58.16,39799,54.471913488519,54.5089755150463,53.6380178916544,53.8881865707138,42953.9382803792,0.0,1.0
2021-08-12,58.44,58.87,58.04,58.87,49911,54.147620756405,54.5460375415736,53.7770004911318,54.5460375415736,53867.534699666,0.0,1.0
2021-08-13,58.06,58.7,57.68,58.39,43488,53.7955315043955,54.3885239288325,53.443442252386,54.1012932232458,46935.371942439,0.0,1.0
2021-08-16,57.96,58.3,57.46,57.96,62354,53.7028764380772,54.0179036635594,53.2396011064858,53.7028764380772,67296.9136796092,0.0,1.0
2021-08-17,57.16,58.215,56.65,57.43,60516,52.9616359075309,53.9391468571888,52.4890950693077,53.2118045865903,65313.212115265,0.0,1.0
2021-08-18,57.07,58.01,56.785,57.03,68817,52.8782463478445,53.7492039712364,52.6141794088374,52.8411843213172,74272.2473087478,0.0,1.0
2021-08-19,56.07,56.85,55.585,56.39,81772,51.9516956846617,52.6744052019443,51.502318613018,52.2481918968802,88254.2134491612,0.0,1.0
2021-08-20,56.89,57.04,55.52,55.83,103018,52.7114672284716,52.850449827949,51.4420928199111,51.7293235254978,111184.42206508,0.0,1.0
2021-08-23,57.17,57.34,56.72,57.31,61558,52.9709014141628,53.1284150269039,52.5539536157305,53.1006185070084,66437.8133285656,0.0,1.0
2021-08-24,56.69,57.38,56.415,57.38,87424,52.526157095835,53.1654770534312,52.2713556634597,53.1654770534312,94354.2576502895,0.0,1.0
2021-08-25,56.87,57.52,56.1,56.59,82017,52.6929362152079,53.2951941462768,51.9794922045571,52.4335020295167,88518.6350396207,0.0,1.0
2021-08-26,55.58,57.11,55.52,57.11,71407,51.4976858597021,52.9153083743718,51.4420928199111,52.9153083743718,77067.5612650327,0.0,1.0
2021-08-27,57.29,57.35,55.6,55.6,118132,53.0820874937447,53.1376805335357,51.5162168729657,51.5162168729657,127496.536016929,0.0,1.0
2021-08-30,55.92,57.27,55.77,57.27,87540,51.8127130851842,53.0635564804811,51.6737304857068,53.0635564804811,94479.4531788336,0.0,1.0
2021-08-31,56.56,57.07,55.41,56.13,110168,52.4057055096212,52.8782463478445,51.340172246961,52.0072887244526,118901.215419303,0.0,1.0
2021-09-01,56.38,56.84,55.75,56.84,76992,52.2389263902483,52.6651396953124,51.6551994724432,52.6651396953124,83095.2942557089,0.0,1.0
2021-09-02,55.97,56.56,55.79,56.27,69565,51.8590406183434,52.4057055096212,51.6922614989705,52.1370058172982,75079.5426134973,0.0,1.0
2021-09-03,55.57,56.12,55.1,56.11,83877,51.4884203530702,51.9980232178208,51.0529415413743,51.988757711189,90526.0805835164,0.0,1.0
2021-09-07,55.44,56.06,54.81,55.76,152505,51.3679687668565,51.9424301780298,50.7842418490513,51.664464979075,164594.345522481,0.0,1.0
2021-09-08,54.6,55.69,54.32,55.37,152990,50.5896662097829,51.5996064326522,50.3302320240917,51.3031102204337,165117.792344411,0.0,1.0
2021-09-09,54.81,55.31,54.28,54.41,156849,50.7842418490513,51.2475171806427,50.2931699975644,50.4136215837781,169282.702212096,0.0,1.0
2021-09-10,53.97,55.23,53.87,54.92,154914,50.0059392919777,51.1733931275881,49.9132842256594,50.8861624220014,167194.311283366,0.0,1.0
2021-09-13,55.08,55.22,54.02,54.41,207265,51.0344105281106,51.1641276209563,50.0522668251368,50.4136215837781,223695.269169648,0.0,1.0
2021-09-14,54.37,55.67,53.77,55.15,219577,50.3765595572508,51.5810754193885,49.8206291593411,51.0992690745334,236983.26354408,0.0,1.0
2021-09-15,55.1,55.987,54.18,54.21,355099,51.0529415413743,51.8747919796175,50.2005149312461,50.2283114511416,383248.336124636,0.0,1.0
2021-09-16,55.24,55.695,54.6,55.48,352299,51.1826586342199,51.6042391859681,50.5896662097829,51.4050307933838,380226.375090814,0.0,1.0
2021-09-17,56.64,56.78,55.0073,55.34,626359,52.4798295626759,52.6095466555215,50.9670502948973,51.2753137005382,676011.603994071,0.0,1.0
2021-09-20,56.08,56.18,54.64,55.1,318306,51.9609611912935,52.0536162576118,50.6267282363102,51.0529415413743,343538.688868423,0.0,1.0
2021-09-21,55.62,56.27,54.86,56.27,320095,51.5347478862294,52.1370058172982,50.8305693822104,52.1370058172982,345469.506114676,0.0,1.0
2021-09-22,56.53,56.96,55.89,55.96,89125,52.3779089897258,52.7763257748944,51.7849165652887,51.8497751117116,96190.098978336,0.0,1.0
2021-09-23,58.83,59.2,56.97,56.97,87857,54.5089755150463,54.8517992604239,52.7855912815262,52.7855912815262,94821.582338734,0.0,1.0
2021-09-24,59.69,59.94,58.69,58.69,74743,55.3058090853835,55.5374467511792,54.3792584222007,54.3792584222007,80668.0119824715,0.0,1.0
2021-09-27,61.68,62.26,59.22,59.22,98206,57.1496449051174,57.6870442897634,54.8703302736876,54.8703302736876,105990.966174098,0.0,1.0
2021-09-28,60.2,62.25,60.06,62.25,90390,55.7783499236068,57.6777787831316,55.6486328307612,57.6777787831316,97555.3778025447,0.0,1.0
2021-09-29,61.06,61.16,59.28,59.54,55694,56.9087417326898,57.0019430784689,55.2497577778227,55.4920812768482,59756.6478621784,0.36,1.0
2021-09-30,60.12,61.57,60.12,61.57,68940,56.0326490823667,57.384068596163,56.0326490823667,57.384068596163,73968.8889937619,0.0,1.0
2021-10-01,61.65,62.21,60.25,60.41,91044,57.4586296727863,57.980557209149,56.1538108318795,56.302932985126,97685.2847337983,0.0,1.0
2021-10-04,61.82,62.29,60.93,61.5,176126,57.6170719606106,58.0551182857722,56.7875799831771,57.3188276541177,188973.66612874,0.0,1.0
2021-10-05,62.0,62.64,61.53,62.0,133810,57.7848343830129,58.3813229959989,57.3467880578514,57.7848343830129,143570.888254356,0.0,1.0
2021-10-06,61.81,62.0,60.84,61.52,63339,57.6077518260327,57.7848343830129,56.7036987719759,57.3374679232735,67959.3191177239,0.0,1.0
2021-10-07,62.93,63.05,62.23,62.23,57669,58.6516068987581,58.763448513693,57.9991974783048,57.9991974783048,61875.7159759393,0.0,1.0
2021-10-08,63.04,63.22,62.775,62.96,46737,58.7541283791151,58.9218908015174,58.5071448128006,58.6795673024919,50146.2716115673,0.0,1.0
2021-10-11,62.76,63.6758,62.535,63.43,56099,58.4931646109337,59.3467025355783,58.2834615829309,59.1176136276534,60191.1909437344,0.0,1.0
2021-10-12,63.06,63.18,62.625,62.93,49543,58.7727686482709,58.8846102632058,58.367342794132,58.6516068987581,53156.9577519284,0.0,1.0
2021-10-13,62.42,63.35,61.48,63.06,63854,58.176280035285,59.0430525510302,57.3001873849619,58.7727686482709,68511.8862461223,0.0,1.0
2021-10-14,63.58,63.58,62.11,62.95,72548,59.257415646322,59.257415646322,57.8873558633699,58.6702471679139,77840.077730192,0.0,1.0
2021-10-15,63.69,64.53,63.35,64.53,106747,59.3599371266789,60.142828431223,59.0430525510302,60.142828431223,114533.753893489,0.0,1.0
2021-10-18,63.11,64.12,63.005,63.63,54211,58.8193693211604,59.7607029135289,58.7215079080924,59.3040163192115,58165.469121567,0.0,1.0
2021-10-19,63.11,63.38,62.735,63.24,111347,58.8193693211604,59.0710129547639,58.469864274489,58.9405310706732,119469.304943261,0.0,1.0
2021-10-20,64.44,64.51,63.0,63.0,66388,60.0589472200218,60.1241881620672,58.7168478408035,58.7168478408035,71230.7311070187,0.0,1.0
2021-10-21,64.49,64.73,63.905,64.18,70346,60.1055478929114,60.3292311227811,59.5603200201039,59.8166237209963,75477.4509015836,0.0,1.0
2021-10-22,64.19,64.56,62.81,64.5,86885,59.8259438555742,60.1707888349567,58.5397652838233,60.1148680274893,93222.9028172759,0.0,1.0
2021-10-25,64.67,64.83,64.13,64.46,65791,60.2733103153137,60.4224324685601,59.7700230481068,60.0775874891776,70590.1824164286,0.0,1.0
2021-10-26,64.15,64.87,64.01,64.87,84833,59.7886633172626,60.4597130068718,59.6581814331719,60.4597130068718,91021.2178707253,0.0,1.0
2021-10-27,63.35,68.31,62.945,68.31,148114,59.0430525510302,63.6658393016712,58.665587100625,63.6658393016712,158918.306127387,0.0,1.0
2021-10-28,64.67,64.85,63.49,63.49,84555,60.2733103153137,60.4410727377159,59.1735344351208,59.1735344351208,90722.9389159781,0.0,1.0
2021-10-29,65.01,65.21,64.46,64.67,80671,60.5901948909624,60.7765975825205,60.0775874891776,60.2733103153137,86555.6171165618,0.0,1.0
2021-11-01,67.36,67.56,65.2,65.73,117342,62.7804265167702,62.9668292083283,60.7672774479426,61.2612445805716,125901.615496171,0.0,1.0
2021-11-02,66.1,67.84,65.98,67.25,58614,61.6060895599541,63.2277929765096,61.4942479450193,62.6779050364132,62889.6498329034,0.0,1.0
2021-11-03,67.18,67.77,65.26,65.26,137884,62.6126640943679,63.1625520344643,60.8231982554101,60.8231982554101,147942.069771045,0.0,1.0
2021-11-04,66.69,67.34,65.83,67.34,77486,62.1559775000505,62.7617862476144,61.3544459263507,62.7617862476144,83138.2844875346,0.0,1.0
2021-11-05,68.1,68.33,67.22,67.22,62439,63.4701164755352,63.684479570827,62.6499446326795,62.6499446326795,66993.6678253771,0.0,1.0
2021-11-08,67.99,68.63,67.48,67.65,46059,63.3675949951782,63.9640836081642,62.8922681317051,63.0507104195295,49418.8143046661,0.0,1.0
2021-11-09,67.75,67.995,67.0,67.53,47456,63.1439117653085,63.3722550624672,62.4449016719656,62.9388688045946,50917.7196995643,0.0,1.0
2021-11-10,68.05,68.56,67.69,67.88,53610,63.4235158026457,63.8988426661188,63.0879909578411,63.2650735148213,57520.6286474553,0.0,1.0
2021-11-11,67.98,68.23,67.89,68.19,58637,63.3582748606003,63.591278225048,63.2743936493992,63.5539976867363,62914.3275881523,0.0,1.0
2021-11-12,67.63,68.32,67.36,68.01,57541,63.0320701503736,63.6751594362491,62.7804265167702,63.386235264334,61738.37890325,0.0,1.0
2021-11-15,67.53,68.14,67.34,67.99,76372,62.9388688045946,63.5073970138468,62.7617862476144,63.3675949951782,81943.0227767854,0.0,1.0
2021-11-16,67.19,67.74,66.97,67.42,58197,62.6219842289458,63.1345916307306,62.4169412682319,62.8363473242376,62442.2314007827,0.0,1.0
2021-11-17,66.99,67.19,66.265,66.89,55452,62.4355815373877,62.6219842289458,61.7598717804896,62.3423801916086,59496.9949591251,0.0,1.0
2021-11-18,66.79,67.02,66.25,66.87,57841,62.2491788458296,62.4635419411214,61.7458915786227,62.3237399224528,62060.2626673656,0.0,1.0
2021-11-19,66.32,66.625,65.71,66.11,64525,61.811132520668,62.0953966252941,61.2426043114158,61.615409694532,69231.8329318609,0.0,1.0
2021-11-22,66.76,68.25,66.72,66.86,139867,62.2212184420959,63.6099184942038,62.1839379037842,62.3144197878749,150069.721451849,0.0,1.0
2021-11-23,67.92,68.05,66.79,67.3,139494,63.3023540531329,63.4235158026457,62.2491788458296,62.7245057093028,149669.512638466,0.0,1.0
2021-11-24,67.84,67.93,67.26,67.51,48537,63.2277929765096,63.3116741877108,62.6872251709911,62.9202285354388,52077.5741962609,0.0,1.0
2021-11-26,64.95,67.0,63.72,65.74,79238,60.534274083495,62.4449016719656,59.3878975304127,61.2705647151495,85018.0856699696,0.0,1.0
2021-11-29,64.28,65.66,64.17,65.66,181985,59.9098250667754,61.1960036385263,59.8073035864184,61.1960036385263,195260.056041917,0.0,1.0
2021-11-30,63.63,64.23,62.94,63.55,111264,59.3040163192115,59.8632243938858,58.660927033336,59.2294552425883,119380.250435189,0.0,1.0
2021-12-01,64.24,65.52,63.96,64.86,131532,59.8725445284637,61.0655217544356,59.6115807602824,60.4503928722939,141126.717538838,0.0,1.0
2021-12-02,65.99,66.42,62.66,64.67,74819,61.5035680795972,61.9043338664471,58.3999632651547,60.2733103153137,80276.737824547,0.0,1.0
2021-12-03,65.64,68.17,65.18,66.33,62193,61.1773633693705,63.5353574175805,60.7486371787868,61.8204526552459,66729.7231388023,0.0,1.0
2021-12-06,67.63,68.025,65.38,66.45,129059,63.0320701503736,63.4002154662009,60.9350398703449,61.9322942701808,138473.322376645,0.0,1.0
2021-12-07,66.66,68.0,66.48,67.99,90023,62.1280170963168,63.3769151297561,61.9602546739145,63.3675949951782,96589.806989925,0.0,1.0
2021-12-08,66.87,67.16,66.02,66.84,55319,62.3237399224528,62.5940238252121,61.5315284833309,62.2957795187191,59354.2931570339,0.0,1.0
2021-12-09,66.94,67.37,66.05,66.4,60236,62.3889808644982,62.7897466513481,61.5594888870646,61.8856935972913,64629.9680508883,0.0,1.0
2021-12-10,67.21,67.39,66.38,67.21,50605,62.6406244981016,62.8083869205039,61.8670533281355,62.6406244981016,54296.4262768976,0.0,1.0
2021-12-13,66.6,67.38,65.69,66.95,71145,62.0720962888494,62.799066785926,61.22396404226,62.3983009990761,76334.7346600114,0.0,1.0
2021-12-14,66.97,68.525,66.17,66.68,106740,62.4169412682319,63.8662221950962,61.6713305019995,62.1466573654726,114526.243272326,0.0,1.0
2021-12-15,67.76,68.49,66.61,67.18,93400,63.1532318998864,63.8336017240735,62.0814164234273,62.6126640943679,100213.145227986,0.0,1.0
2021-12-16,67.6,68.88,67.18,68.37,131792,63.0041097466399,64.1970869726118,62.6126640943679,63.7217601091386,141405.683467738,0.0,1.0
2021-12-17,66.99,67.81,65.53,67.73,435119,62.4355815373877,63.1998325727759,61.0748418890135,63.1252714961527,466859.138527367,0.0,1.0
2021-12-20,66.97,67.12,65.2922,66.26,234147,62.4169412682319,62.5567432869005,60.8532090887509,61.7552117132006,251227.059054574,0.0,1.0
2021-12-21,68.16,68.37,67.31,67.31,67566,63.5260372830026,63.7217601091386,62.7338258438807,62.7338258438807,72494.6613541125,0.0,1.0
2021-12-22,68.64,68.65,67.48,68.01,52049,63.9734037427421,63.98272387732,62.8922681317051,63.386235264334,55845.7601281739,0.0,1.0
2021-12-23,69.1,69.4,68.74,68.74,32228,64.4021299333257,64.6817339706629,64.0666050885211,64.0666050885211,34578.8998330571,0.0,1.0
2021-12-27,69.85,69.99,68.8378,69.03,39537,65.1011400266686,65.2316219107593,64.157756004693,64.3368889912804,42421.0612727932,0.0,1.0
2021-12-28,70.38,70.71,69.395,69.6,49839,65.5951071592976,65.9026716003685,64.6770739033739,64.868136662221,53474.5497325225,0.0,1.0
2021-12-29,70.98,71.06,70.22,70.25,59876,66.1543152339719,66.2288763105952,65.4459850060511,65.4739454097848,64243.7075339496,0.0,1.0
2021-12-30,70.36,71.04,70.24,70.82,107206,65.9119917349464,66.5490035936696,65.7995778775246,66.3429115217297,114440.6952582,0.36,1.0
2021-12-31,70.56,70.865,70.21,70.33,46032,66.0993481639826,66.3850667182628,65.7714744131692,65.8838882705909,49138.4258728566,0.0,1.0
2022-01-03,71.85,72.15,71.04,71.04,99969,67.3077971312663,67.5888317748206,66.5490035936696,66.5490035936696,106715.313175261,0.0,1.0
2022-01-04,72.33,73.48,72.135,72.17,144466,67.7574525609533,68.8347520279116,67.5747800426429,67.6075674177243,154215.151028591,0.0,1.0
2022-01-05,71.89,73.08,71.81,72.82,72522,67.3452684170736,68.4600391698391,67.2703258454591,68.216475812092,77416.0784052682,0.0,1.0
2022-01-06,73.62,73.77,72.38,72.5,131823,68.965901528237,69.1064188500141,67.8042916682123,67.9167055256341,140718.950161574,0.0,1.0
2022-01-07,74.26,74.9,73.79,73.79,127436,69.5654421011529,70.1649826740688,69.1251544929178,69.1251544929178,136035.897626289,0.0,1.0
2022-01-10,73.96,74.5,73.38,74.28,117331,69.2844074575985,69.7902698159964,68.7410738133935,69.5841777440565,125248.971282763,0.0,1.0
2022-01-11,74.32,74.77,73.15,74.28,72261,69.6216490298638,70.0432009951953,68.5256139200018,69.5841777440565,77137.4650677461,0.0,1.0
2022-01-12,73.93,74.8529,71.67,74.25,121549,69.2563039932431,70.1208602350308,67.1391763451337,69.5560742797011,129751.619013292,0.0,1.0
2022-01-13,75.9,76.16,74.0,74.17,52982,71.10176481925,71.3453281769971,69.3218787434058,69.4811317080866,56557.4400329269,0.0,1.0
2022-01-14,77.53,77.55,74.75,75.75,60492,72.6287197158953,72.6474553587989,70.0244653522917,70.9612474974728,64574.2452620099,0.0,1.0
2022-01-18,77.95,78.5,77.3,77.65,106216,73.0221682168714,73.537398396721,72.4132598225036,72.741133573317,113383.886046909,0.0,1.0
2022-01-19,76.34,78.51,75.81,77.97,123338,71.5139489631297,73.5467662181728,71.0174544261837,73.040903859775,131661.347981978,0.0,1.0
2022-01-20,75.29,77.31,75.135,76.15,201664,70.5303277106895,72.4226276439554,70.3851264781864,71.3359603555453,215273.103823943,0.0,1.0
2022-01-21,74.9,75.75,72.86,72.86,165286,70.1649826740688,70.9612474974728,68.2539470978993,68.2539470978993,176440.168987248,0.0,1.0
2022-01-24,76.03,76.47,74.5342,75.485,239554,71.2235464981236,71.6357306420033,69.8223077653616,70.7130002289998,255720.074546974,0.0,1.0
2022-01-25,75.71,76.25,74.095,76.01,96055,70.9237762116656,71.4296385700634,69.410873047198,71.2048108552199,102537.180596482,0.0,1.0
2022-01-26,76.0,76.89,74.75,76.34,98647,71.1954430337681,72.0291791429793,70.0244653522917,71.5139489631297,105304.09925877,0.0,1.0
2022-01-27,74.55,77.16,74.04,76.15,96864,69.8371089232554,72.2821103221783,69.359350029213,71.3359603555453,103400.775194395,0.0,1.0
2022-01-28,75.13,75.17,73.25,74.98,100257,70.3804425674605,70.4179138532677,68.6192921345199,70.2399252456833,107022.748582182,0.0,1.0
2022-01-31,74.95,75.18,73.89,74.0,92921,70.2118217813279,70.4272816747196,69.2188327074359,69.3218787434058,99191.6855781132,0.0,1.0
2022-02-01,75.09,75.11,73.71,74.85,156193,70.3429712816533,70.3617069245569,69.0502119213033,70.1181435668098,166733.536504151,0.0,1.0
2022-02-02,75.24,75.38,74.225,75.0,84243,70.4834886034304,70.6146381037558,69.5326547260716,70.258660888587,89928.0589765177,0.0,1.0
2022-02-03,75.5,76.28,75.155,75.34,89890,70.7270519611775,71.4577420344188,70.40386212109,70.5771668179486,95956.1414170812,0.0,1.0
2022-02-04,76.05,76.24,75.085,75.76,89307,71.2422821410272,71.4202707486116,70.3382873709273,70.9706153189246,95333.7982148767,0.0,1.0
2022-02-07,76.71,77.165,75.435,76.22,71377,71.8605583568467,72.2867942329042,70.6661611217408,71.401535105708,76193.8091659473,0.0,1.0
2022-02-08,78.75,78.825,76.86,77.0,75972,73.7715939330163,73.8418525939049,72.0010756786239,72.1322251789493,81098.8983840081,0.0,1.0
2022-02-09,77.78,79.49,77.715,79.3,78223,72.8629152521906,74.4648127204504,72.8020244127538,74.2868241128659,83501.8049846294,0.0,1.0
2022-02-10,76.6,78.295,76.27,77.69,109215,71.7575123208768,73.3453580569589,71.448374212967,72.7786048591243,116585.270718284,0.0,1.0
2022-02-11,76.59,77.735,76.18,76.51,74680,71.748144499425,72.8207600556574,71.3640638199007,71.6732019278105,79719.7089890713,0.0,1.0
2022-02-14,77.12,77.74,76.03,76.6,121356,72.244639036371,72.8254439663833,71.2235464981236,71.7575123208768,129545.594591293,0.0,1.0
2022-02-15,78.33,78.705,76.76,77.69,100573,73.3781454320402,73.7294387364831,71.9073974641058,72.7786048591243,107360.073542553,0.0,1.0
2022-02-16,78.75,78.87,77.78,77.78,103704,73.7715939330163,73.884007790438,72.8629152521906,72.8629152521906,110702.366108766,0.0,1.0
2022-02-17,77.95,78.48,77.29,78.48,136829,73.0221682168714,73.5186627538174,72.4038920010518,73.5186627538174,146062.775324928,0.0,1.0
2022-02-18,77.97,78.99,77.36,77.96,251197,73.040903859775,73.9964216478598,72.4694667512145,73.0315360383232,268148.791362182,0.0,1.0
2022-02-22,77.2,78.61,76.91,78.02,106178,72.3195816079855,73.6404444326909,72.047914785883,73.087742967034,113343.321652941,0.0,1.0
2022-02-23,76.95,78.12,76.56,77.84,100607,72.0853860716902,73.1814211815522,71.7200410350696,72.9191221809015,107396.368000315,0.0,1.0
2022-02-24,75.97,76.09,73.011,75.44,130183,71.1673395694127,71.2797534268344,68.3954012018216,70.6708450324667,138968.276316608,0.0,1.0
2022-02-25,77.35,77.94,76.18,76.18,102910,72.4600989297627,73.0128003954196,71.3640638199007,71.3640638199007,109854.78377163,0.0,1.0
2022-02-28,78.13,78.295,76.39,76.39,181357,73.190789003004,73.3453580569589,71.5607880703888,71.5607880703888,193595.705183865,0.0,1.0
2022-03-01,76.14,77.95,75.4,77.95,300451,71.3265925340935,73.0221682168714,70.6333737466594,73.0221682168714,320726.650849966,0.0,1.0
2022-03-02,78.07,79.0,76.65,76.65,118098,73.1345820742931,74.0057894693116,71.8043514281359,71.8043514281359,126067.7315505,0.0,1.0
2022-03-03,78.2,78.5638,77.73,78.06,79150,73.2563637531667,73.5971650975836,72.8160761449315,73.1252142528413,84491.362700656,0.0,1.0
2022-03-04,77.37,77.555,76.51,77.21,115712,72.4788345726663,72.6521392695248,71.6732019278105,72.3289494294373,123520.714602885,0.0,1.0
2022-03-07,76.42,77.28,74.995,77.14,140194,71.5888915347442,72.3945241796,70.2539769778611,72.2633746792746,149654.859159264,0.0,1.0
2022-03-08,76.5,77.99,75.98,77.255,143686,71.6638341063587,73.0596395026786,71.1767073908645,72.3711046259705,153382.51346818,0.0,1.0
2022-03-09,77.52,78.05,77.03,77.82,115874,72.6193518944435,73.1158464313895,72.1603286433047,72.9003865379978,123693.647019278,0.0,1.0
2022-03-10,77.58,77.79,76.78,76.78,86874,72.6755588231543,72.8722830736424,71.9261331070094,71.9261331070094,92736.6095168263,0.0,1.0
2022-03-11,78.33,78.655,77.33,77.94,109754,73.3781454320402,73.6825996292241,72.4413632868591,73.0128003954196,117160.644622209,0.0,1.0
2022-03-14,81.05,81.44,78.465,79.0,220321,75.926192866933,76.2915379035536,73.5046110216397,74.0057894693116,235189.153778537,0.0,1.0
2022-03-15,80.81,81.87,80.0,81.87,221040,75.7013651520895,76.6943542259815,74.9425716144927,76.6943542259815,235956.674811788,0.0,1.0
2022-03-16,82.14,82.23,80.6,81.245,131304,76.9472854051804,77.0315957982467,75.5046409016014,76.1088653852433,140164.925938685,0.0,1.0
2022-03-17,81.92,82.9799,80.5212,81.51,128216,76.7411933332406,77.7340887289181,75.4308224685612,76.3571126537163,136868.5351867,0.0,1.0
2022-03-18,82.38,82.4,80.38,81.88,587905,77.1721131200239,77.1908487629275,75.2985488296616,76.7037220474333,627579.211478575,0.0,1.0
2022-03-21,81.78,83.51,81.49,82.43,145710,76.6100438329152,78.2306769440786,76.3383770108127,77.218952227283,155543.101189041,0.0,1.0
2022-03-22,82.91,83.3172,82.33,82.49,80010,77.6686076569699,78.0500653464877,77.1252740127648,77.2751591559938,85409.3989852115,0.0,1.0
2022-03-23,81.04,82.82,80.78,82.67,118548,75.9168250454812,77.5842972639036,75.6732616877341,77.4437799421265,126548.099373814,0.0,1.0
2022-03-24,81.87,81.87,80.815,81.33,90992,76.6943542259815,76.6943542259815,75.7060490628154,76.1884918675837,97132.5088421744,0.0,1.0
2022-03-25,83.7,83.7,81.69,81.69,59889,78.408665551663,78.408665551663,76.5257334398489,76.5257334398489,63930.5523787694,0.0,1.0
2022-03-28,83.22,83.53,82.175,83.38,98278,77.9590101219761,78.2494125869822,76.9800727802618,78.1088952652051,104910.197643652,0.0,1.0
2022-03-29,84.69,84.825,83.4,83.88,117636,79.3360798753924,79.4625454649918,78.1276309081087,78.5772863377956,125574.553918564,0.0,1.0
2022-03-30,83.1,84.63,82.9,84.57,74232,78.1838378368196,79.6233236598079,77.9956697553832,79.566873235377,78899.6724984885,0.36,1.0
2022-03-31,83.21,83.955,82.97,82.98,126378,78.2873302816096,78.9882563849601,78.0615285838859,78.0709369879577,134324.587927228,0.0,1.0
2022-04-01,83.42,84.12,82.835,83.87,191056,78.4849067671178,79.1434950521452,77.9345151289163,78.9082849503497,203069.509495517,0.0,1.0
2022-04-04,83.54,83.855,81.9603,83.58,108889,78.5978076159796,78.8941723442419,77.1115620247543,78.6354412322669,115735.888009052,0.0,1.0
2022-04-05,83.05,83.91,82.94,83.6,104672,78.1367958164605,78.9459185666369,78.0333033716705,78.6542580404105,111253.725074924,0.0,1.0
2022-04-06,83.12,83.5,82.52,82.9,141668,78.2026546449632,78.5601739996923,77.638150400654,77.9956697553832,150576.015781817,0.0,1.0
2022-04-07,82.01,83.33,81.85,83.33,152321,77.1583217929912,78.4002311304714,77.0077873278421,78.4002311304714,161898.871304051,0.0,1.0
2022-04-08,81.87,82.85,81.76,82.36,99915,77.0266041359858,77.9486277350241,76.9231116911958,77.4876159355049,106197.607200217,0.0,1.0
2022-04-11,81.99,84.13,81.695,82.0,111670,77.1395049848476,79.152903456217,76.8619570647289,77.1489133889194,118691.755953042,0.0,1.0
2022-04-12,82.34,83.4,81.9,81.9,117379,77.4687991273613,78.4660899589742,77.0548293482012,77.0548293482012,124759.735130403,0.0,1.0
2022-04-13,83.26,83.56,82.1,82.34,131052,78.3343723019687,78.6166244241233,77.2429974296376,77.4687991273613,139292.486801809,0.0,1.0
2022-04-14,83.16,84.0,82.565,83.38,113319,78.2402882612505,79.0305942032833,77.6804882189772,78.4472731508305,120444.444280852,0.0,1.0
2022-04-18,83.18,83.73,82.47,82.47,117365,78.2591050693941,78.7765672933442,77.5911083802949,77.5911083802949,124744.854817129,0.0,1.0
2022-04-19,84.89,85.08,83.55,83.55,101082,79.8679421656752,80.0467018430398,78.6072160200514,78.6072160200514,107437.987599583,0.0,1.0
2022-04-20,85.76,86.82,85.088,85.55,115741,80.6864733199235,81.6837641515364,80.0542285662973,80.4888968344153,123018.738477309,0.0,1.0
2022-04-21,85.18,86.7,84.89,86.24,115530,80.140785883758,81.5708633026746,79.8679421656752,81.1380767153709,122794.470898674,0.0,1.0
2022-04-22,84.41,85.955,84.41,85.5,140924,79.4163387702279,80.869937199324,79.4163387702279,80.4418548140562,149785.23341924,0.0,1.0
2022-04-25,85.1,85.375,82.855,84.36,138728,80.0655186511835,80.3242497631585,77.95333193706,79.3692967498688,147451.149994212,0.0,1.0
2022-04-26,84.63,85.34,84.48,84.58,170575,79.6233236598079,80.2913203489071,79.4821975987307,79.5762816394488,181300.674054716,0.0,1.0
2022-04-27,84.25,85.0,83.675,84.63,167628,79.2658043050788,79.9714346104653,78.7248210709492,79.6233236598079,178168.368110473,0.0,1.0
2022-04-28,83.34,85.36,82.84,84.9,152628,78.4096395345432,80.3101371570508,77.9392193309523,79.8773505697471,162225.175316566,0.0,1.0
2022-04-29,81.75,83.5,81.42,83.34,193751,76.9137032871239,78.5601739996923,76.6032259527539,78.4096395345432,205933.969800823,0.0,1.0
2022-05-02,82.87,83.065,81.05,82.36,224669,77.9674445431677,78.1509084225682,76.2551150020966,77.4876159355049,238796.078787624,0.0,1.0
2022-05-03,83.24,83.71,82.22,83.3,78378,78.315555493825,78.7577504852005,77.3558982784995,78.372005918256,83306.3709867245,0.0,1.0
2022-05-04,85.36,85.55,82.64,83.51,207204,80.3101371570508,80.4888968344153,77.7510512495159,78.5695824037642,220232.887977918,0.0,1.0
2022-05-05,84.67,84.91,83.4,84.91,118198,79.6609572760952,79.8867589738189,78.4660899589742,79.8867589738189,125630.233456951,0.0,1.0
2022-05-06,83.69,84.24,81.8,81.9,180456,78.7389336770569,79.256395901007,76.960745307483,77.0548293482012,191802.986587823,0.0,1.0
2022-05-09,83.9,84.55,83.18,83.21,103926,78.9365101625651,79.5480564272334,78.2591050693941,78.2873302816096,110460.816953308,0.0,1.0
2022-05-10,84.07,84.8406,83.0,84.05,130563,79.096453031786,79.8214646495605,78.0897537961014,79.0776362236424,138772.738716728,0.0,1.0
2022-05-11,83.77,85.12,83.64,84.36,127061,78.8142009096315,80.0843354593271,78.6918916566978,79.3692967498688,135050.53463911,0.0,1.0
2022-05-12,83.0,84.2,82.515,83.71,474502,78.0897537961014,79.2187622847197,77.6334461986181,78.7577504852005,504338.457806307,0.0,1.0
2022-05-13,82.03,83.31,81.66,83.15,288371,77.1771386011349,78.3814143223278,76.8290276504776,78.2308798571787,306503.62994479,0.0,1.0
2022-05-16,81.26,82.059,80.54,82.03,120027,76.4526914876048,77.2044229729432,75.7752863944338,77.1771386011349,127574.240098288,0.0,1.0
2022-05-17,83.08,83.29,81.92,82.14,118149,78.1650210286759,78.3625975141841,77.0736461563449,77.2806310459249,125578.15236049,0.0,1.0
2022-05-18,81.56,82.755,80.92,82.35,151947,76.7349436097594,77.8592478963418,76.1328057491629,77.4782075314331,161501.354363722,0.0,1.0
2022-05-19,80.9,81.78,80.44,81.11,120782,76.1139889410193,76.9419284993394,75.6812023537156,76.3115654265275,128376.714135581,0.0,1.0
2022-05-20,81.74,81.83,80.31,81.08,103247,76.9042948830521,76.9889705196985,75.5588931007819,76.283340214312,109739.121759503,0.0,1.0
2022-05-23,83.19,84.1944,82.41,82.41,131027,78.2685134734659,79.2134935784395,77.534657955864,77.534657955864,139265.91481382,0.0,1.0
2022-05-24,85.04,85.13,82.71,83.19,127089,80.0090682267525,80.0937438633989,77.8169100780186,78.2685134734659,135080.295265659,0.0,1.0
2022-05-25,85.8,86.155,84.46,85.01,81960,80.7241069362108,81.0581052807604,79.463380790587,79.9808430145371,87113.6054259096,0.0,1.0
2022-05-26,88.37,88.58,85.59,86.18,122728,83.1420667826684,83.3396432681766,80.5265304507026,81.08162629094,130445.077680711,0.0,1.0
2022-05-27,90.05,90.05,88.36,88.58,106078,84.7226786667341,84.7226786667341,83.1326583785966,83.3396432681766,112748.133679473,0.0,1.0
2022-05-31,90.73,91.0,88.82,89.84,118842,85.3624501436178,85.6164770535569,83.5654449659003,84.5251021812259,126314.727867569,0.0,1.0
2022-06-01,90.22,90.59,89.14,90.59,83477,84.882621535955,85.2307324866123,83.8665138961985,85.2307324866123,88725.9936571334,0.0,1.0
2022-06-02,92.77,92.87,89.745,90.54,164153,87.281764574269,87.3758486149872,84.4357223425436,85.1836904662532,174474.861779884,0.0,1.0
2022-06-03,93.37,94.195,92.38,92.41,140754,87.8462688185781,88.6224621545032,86.914836815468,86.9430620276835,149604.543900909,0.0,1.0
2022-06-06,96.07,96.18,93.99,94.3,185643,90.3865379179694,90.4900303627594,88.4295898710309,88.7212503972573,197316.142655956,0.0,1.0
2022-06-07,95.94,96.99,95.08,95.63,143662,90.2642286650357,91.2521110925768,89.4551059148593,89.9725681388093,152695.397543888,0.0,1.0
2022-06-08,94.45,95.33,94.3,95.26,95179,88.8623764583346,89.6903160166547,88.7212503972573,89.624457188152,101163.80979542,0.0,1.0
2022-06-09,92.83,94.61,92.444,94.42,155701,87.3382149986999,89.0129109234837,86.9750506015277,88.8341512461192,165491.404080278,0.0,1.0
2022-06-10,90.56,93.65,89.95,91.41,159064,85.2025072743969,88.1097041325891,84.6285946260159,86.0022216205015,169065.867904672,0.0,1.0
2022-06-13,90.12,91.31,88.92,88.94,110414,84.7885374952368,85.9081375797833,83.6595290066185,83.6783458147621,117356.779276432,0.0,1.0
2022-06-14,91.31,91.5,89.37,90.69,100676,85.9081375797833,86.0868972571479,84.0829071898504,85.3248165273305,107006.458514628,0.0,1.0
2022-06-15,92.52,93.34,91.51,91.88,142567,87.0465544724735,87.8180436063627,86.0963056612197,86.444416611877,151531.544469932,0.0,1.0
2022-06-16,91.56,92.12,90.44,91.63,128316,86.1433476815788,86.6702183096007,85.089606425535,86.2092065100815,136384.448436201,0.0,1.0
2022-06-17,94.86,94.95,91.85,91.85,296272,89.2481210252792,89.3327966619256,86.4161913996616,86.4161913996616,314901.441029101,0.0,1.0
2022-06-21,95.79,96.885,94.68,96.11,199342,90.1231026039584,91.1533228498227,89.0787697519865,90.4241715342567,211876.529194872,0.0,1.0
2022-06-22,95.03,95.94,94.47,95.5,153473,89.4080638945002,90.2642286650357,88.8811932664783,89.8502588858757,163123.308510622,0.0,1.0
2022-06-23,94.34,95.52,93.32,94.73,179924,88.7588840135446,89.8690756940193,87.799226798219,89.1258117723456,191237.534683399,0.0,1.0
2022-06-24,94.98,97.2,94.78,94.78,638406,89.3610218741411,91.449687578085,89.1728537927047,89.1728537927047,678548.662585813,0.0,1.0
2022-06-27,98.23,98.23,94.66,95.74,303819,92.4187531974824,92.4187531974824,89.0599529438428,90.0760605835993,322922.992763475,0.0,1.0
2022-06-28,96.45,100.18,96.01,99.25,144377,90.7440572726985,94.2533919914872,90.3300874935385,93.378410412808,153455.356400397,0.0,1.0
2022-06-29,95.74,96.29,94.5,96.17,142549,90.4147631301848,90.9341711072227,89.2437342364995,90.8208457304144,150944.832320683,0.36,1.0
2022-06-30,95.71,95.98,93.725,94.61,143840,90.3864317859828,90.6414138838013,88.5118411779463,89.3476158319071,152311.869469495,0.0,1.0
2022-07-01,98.47,98.74,94.84,95.07,142853,92.9929154525726,93.2478975503912,89.5648228041229,89.7820297763387,151266.737272843,0.0,1.0
2022-07-05,98.6,98.86,95.91,97.54,138886,93.1156846107815,93.3612229271994,90.5753074139965,92.1146437823086,147066.089426726,0.0,1.0
2022-07-06,98.52,99.24,97.06,98.34,76447,93.040134359576,93.7200866204256,91.6613422750756,92.8701462943637,80949.5653874755,0.0,1.0
2022-07-07,98.63,99.54,95.155,99.37,108121,93.1440159549836,94.0034000624462,89.8623019182446,93.8428557786345,114489.096488538,0.0,1.0
2022-07-08,99.85,100.54,98.6,99.0,122141,94.2961572858675,94.947778202515,93.1156846107815,93.4934358668091,129334.84461119,0.0,1.0
2022-07-11,94.07,99.29,93.8,99.04,220348,88.83765163627,93.767305527429,88.5826695384514,93.5312109924118,233326.027626976,0.0,1.0
2022-07-12,93.59,94.98,93.11,93.71,134538,88.384350129037,89.6970357437326,87.931048621804,88.4976755058452,142462.001492539,0.0,1.0
2022-07-13,91.32,95.35,91.3,93.29,144707,86.2406117510808,90.046455655558,86.2217241882795,88.1010366870163,153229.933921873,0.0,1.0
2022-07-14,88.25,89.69,86.38,89.65,207373,83.3413708610697,84.7012753827687,81.5753837391411,84.663500257166,219586.827777374,0.0,1.0
2022-07-15,90.56,91.49,88.93,89.49,117841,85.5228843646286,86.4011560348925,83.9835479963165,84.512399754755,124781.583774713,0.0,1.0
2022-07-18,89.91,91.96,89.78,91.5,145185,84.9090385735839,86.8450137607249,84.7862694153749,86.4105998162932,153736.08710323,0.0,1.0
2022-07-19,91.93,92.95,90.16,90.77,146704,86.8166824165228,87.779948119393,85.1451331086011,85.721203774043,155344.552966162,0.0,1.0
2022-07-20,91.04,91.57,89.91,91.3,113131,85.9761858718616,86.476706286098,84.9090385735839,86.2217241882795,119794.174811968,0.0,1.0
2022-07-21,90.89,91.23,89.48,90.97,87779,85.8345291508513,86.1556177184747,84.5029559733543,85.9100794020568,92948.9960383953,0.0,1.0
2022-07-22,99.99,101.6,92.75,93.41,244000,94.4283702254771,95.9488190309879,87.5910724913792,88.2143620638246,258371.080023337,0.0,1.0
2022-07-25,102.32,103.37,100.22,100.99,166792,96.6287712918374,97.6203683389096,94.645577197693,95.3727483655459,176615.693357592,0.0,1.0
2022-07-26,106.79,107.225,100.67,101.44,228844,100.850141577945,101.260946068875,95.0705473607239,95.7977185285769,242322.423921559,0.0,1.0
2022-07-27,105.93,107.8,104.68,106.95,167987,100.037976377486,101.803963499414,98.8575037023997,101.001242080356,177881.076310984,0.0,1.0
2022-07-28,106.15,107.275,105.66,106.57,228962,100.245739568301,101.308164975878,99.7829942796671,100.64237838713,242447.373870095,0.0,1.0
2022-07-29,107.39,108.72,105.73,106.52,197533,101.416768461986,102.672791388278,99.8491007494719,100.595159480126,209167.272746925,0.0,1.0
2022-08-01,109.3,109.98,106.65,107.15,129804,103.220530709517,103.862707844764,100.717928638335,101.19011770837,137449.17898094,0.0,1.0
2022-08-02,110.06,110.4,108.19,109.11,137232,103.93825809597,104.259346663593,102.172270974041,103.041098862904,145314.672351485,0.0,1.0
2022-08-03,110.62,112.0,108.665,110.23,134915,104.467109854408,105.770351687703,102.620850590574,104.098802379781,142861.205989133,0.0,1.0
2022-08-04,107.55,111.36,107.37,110.26,92155,101.567868964397,105.165949678059,101.397880899185,104.127133723984,97582.7331129123,0.0,1.0
2022-08-05,109.0,109.39,107.28,107.28,66369,102.937217267497,103.305524742124,101.312886866579,101.312886866579,70277.9926642163,0.0,1.0
2022-08-08,110.83,111.28,109.105,109.7,104624,104.665429263823,105.090399426854,103.036376972204,103.598281965545,110786.130640826,0.0,1.0
2022-08-09,113.44,113.87,110.58,111.05,128890,107.130256209402,107.536338809632,104.429334728806,104.873192454638,136481.346328721,0.0,1.0
2022-08-10,111.95,115.99,111.864,114.56,163177,105.7231327807,109.538420466578,105.641916260654,108.187959726279,172787.777561344,0.0,1.0
2022-08-11,113.22,113.22,111.11,112.11,102656,106.922493018587,106.922493018587,104.929855143042,105.874233283111,108702.219634736,0.0,1.0
2022-08-12,116.0,116.0,112.2836,113.39,87729,109.547864247978,109.547864247978,106.038177328227,107.083037302399,92896.0511449481,0.0,1.0
2022-08-15,117.03,118.07,115.27,115.27,119454,110.520573732249,111.502726997921,108.858468205728,108.858468205728,126489.586037327,0.0,1.0
2022-08-16,117.0,117.61,116.01,116.8,117205,110.492242388047,111.068313053489,109.557308029379,110.303366760033,124108.124730062,0.0,1.0
2022-08-17,116.83,117.23,116.1147,116.5,73125,110.331698104235,110.709449360263,109.656184420644,110.020053318013,77431.9066668301,0.0,1.0
2022-08-18,116.13,117.0,115.49,117.0,109582,109.670633406187,110.492242388047,109.066231396543,110.492242388047,116036.146275071,0.0,1.0
2022-08-19,115.99,116.325,115.111,115.23,110276,109.538420466578,109.854787143501,108.708312081457,108.820693080125,116771.02139612,0.0,1.0
2022-08-22,113.94,115.5,113.15,115.5,99594,107.602445279437,109.075675177944,106.856386548782,109.075675177944,105459.874360017,0.0,1.0
2022-08-23,111.8,114.9025,111.7,113.9,111619,105.581476059689,108.511409239253,105.487038245683,107.564670153834,118193.121234118,0.0,1.0
2022-08-24,110.63,112.14,109.57,112.14,103447,104.476553635809,105.902564627313,103.475512807336,105.902564627313,109539.807849074,0.0,1.0
2022-08-25,110.26,111.4,109.79,110.41,116204,104.127133723984,105.203724803662,103.683275998151,104.268790444994,123048.167963244,0.0,1.0
2022-08-26,110.0,110.46,109.28,110.26,87305,103.881595407566,104.316009351997,103.201643146716,104.127133723984,92447.0784485136,0.0,1.0
2022-08-29,108.46,109.94,107.48,109.5,86268,102.42725307186,103.824932719161,101.501762494592,103.409406337531,91349.0013584144,0.0,1.0
2022-08-30,108.37,109.11,107.4003,108.04,90827,102.342259039254,103.041098862904,101.426495556829,102.030614253031,96176.5167429486,0.0,1.0
2022-08-31,107.86,108.92,107.61,108.0,77420,101.860626187818,102.861667016291,101.624531652801,101.992839127428,81979.8730139623,0.0,1.0
2022-09-01,106.63,108.29,106.23,107.26,90561,100.699041075534,102.266708788048,100.321289819506,101.293999303777,95894.8499098087,0.0,1.0
2022-09-02,105.69,107.56,104.83,106.69,87901,99.8113256238692,101.577312745798,98.99916042341,100.755703763938,93078.1815784069,0.0,1.0
2022-09-06,98.63,108.32,97.29,105.32,331600,93.1440159549836,102.29504013225,91.8785492472914,99.4619057120437,351130.53334319,0.0,1.0
2022-09-07,98.71,99.79,98.15,98.93,207890,93.2195662061891,94.2394945974634,92.6907144477506,93.4273293970042,220134.277975621,0.0,1.0
2022-09-08,98.49,99.32,97.25,98.41,221386,93.011803015374,93.7956368716311,91.8407741216887,92.9362527641685,234425.163614944,0.0,1.0
2022-09-09,98.88,99.97,98.11,98.5,212029,93.3801104900008,94.4094826626758,92.6529393221478,93.0212467967747,224517.056255197,0.0,1.0
2022-09-12,99.65,99.8,98.09,99.0,243132,94.1072816578538,94.2489383788641,92.6340517593465,93.4934358668091,257451.956673089,0.0,1.0
2022-09-13,97.06,98.87,96.95,98.58,164751,91.6613422750756,93.3706667086001,91.5574606796681,93.0967970479802,174454.482807069,0.0,1.0
2022-09-14,98.0,98.03,96.41,97.06,153339,92.5490577267403,92.5773890709423,91.0474964840309,91.6613422750756,162370.340326633,0.0,1.0
2022-09-15,99.03,99.72,97.26,97.49,200416,93.5217672110111,94.1733881276586,91.8502179030894,92.0674248753052,212220.075303103,0.0,1.0
2022-09-16,97.25,98.85,96.84,98.73,773635,91.8407741216887,93.3517791457987,91.4535790842605,93.2384537689905,819200.452843664,0.0,1.0
2022-09-19,99.02,99.92,97.02,97.02,160769,93.5123234296104,94.3622637556723,91.6235671494729,91.6235671494729,170237.951492917,0.0,1.0
2022-09-20,100.12,100.57,98.04,98.46,155474,94.5511393836861,94.976109546717,92.586832852343,92.9834716711719,164631.087276837,0.0,1.0
2022-09-21,98.77,101.45,98.76,100.81,99915,93.2762288945932,95.8071623099776,93.2667851131926,95.2027603003336,105799.780575949,0.0,1.0
2022-09-22,95.26,99.37,95.14,98.65,97360,89.9614616229518,93.8428557786345,89.8481362461436,93.162903517785,103094.296520787,0.0,1.0
2022-09-23,93.51,94.98,92.78,94.98,114047,88.3087998778315,89.6970357437326,87.6194038355813,89.6970357437326,120764.125259924,0.0,1.0
2022-09-26,92.35,94.355,92.15,92.67,133509,87.2133212353517,89.1067994061896,87.0244456073379,87.5155222401737,141372.395585392,0.0,1.0
2022-09-27,90.64,93.175,90.15,93.01,98421,85.5984346158341,87.9924332009084,85.1356893272004,87.8366108077971,104217.787159741,0.0,1.0
2022-09-28,91.94,92.93,90.23,91.0,159840,86.8261261979235,87.7610605565916,85.2112395784059,85.9384107462588,169254.235372664,0.0,1.0
2022-09-29,90.22,91.39,89.79,91.39,96969,85.5795470530327,86.6893682684178,85.1716640422501,86.6893682684178,102227.03299164,0.4,1.0
2022-09-30,89.47,91.33,89.16,90.45,107962,84.8681231970166,86.6324543599365,84.5740680031966,85.7977170355443,113816.115829218,0.0,1.0
2022-10-03,90.57,91.075,89.37,89.57,131635,85.9115448525069,86.3905702488911,84.7732666828811,84.962979711152,138772.757147692,0.0,1.0
2022-10-04,92.9,92.96,90.88,91.19,241394,88.1217016318636,88.1786155403449,86.2056000463269,86.4996552401469,254483.313244274,0.0,1.0
2022-10-05,91.36,92.38,91.1,92.09,80045,86.6609113141772,87.6284477583591,86.4142843774249,87.3533638673662,84385.348470293,0.0,1.0
2022-10-06,91.19,91.49,90.63,91.37,90715,86.4996552401469,86.7842247825533,85.9684587609882,86.6703969655907,95633.9170027188,0.0,1.0
2022-10-07,89.96,91.06,89.38,91.04,128473,85.3329201162804,86.3763417717707,84.7827523342946,86.3573704689437,135439.301318308,0.0,1.0
2022-10-10,90.5,91.145,90.0,90.0,83286,85.845145292612,86.4569698087859,85.3708627219346,85.3708627219346,87802.0879842192,0.0,1.0
2022-10-11,89.84,90.71,89.2401,90.08,114119,85.2190922993179,86.0443439722965,84.6500480710191,85.446747933243,120306.972104208,0.0,1.0
2022-10-12,89.75,90.45,89.1,89.87,87353,85.1337214365959,85.7977170355443,84.5171540947153,85.2475492535585,92089.6164023425,0.0,1.0
2022-10-13,92.0,92.92,88.75,88.75,192471,87.2679930046443,88.1406729346907,84.1851562952411,84.1851562952411,202907.519588054,0.0,1.0
2022-10-14,91.14,92.4,90.85,92.16,71533,86.4522269830791,87.6474190611862,86.1771430920862,87.4197634272611,75411.7950168714,0.0,1.0
2022-10-17,92.27,93.09,91.8,92.32,111835,87.5241055928101,88.301929008721,87.0782799763733,87.5715338498778,117899.124819479,0.0,1.0
2022-10-18,94.5,95.92,93.6,93.92,157846,89.6394058580314,90.9863683587552,88.785697230812,89.0892380760456,166405.018610055,0.0,1.0
2022-10-19,94.23,94.64,93.12,93.61,136145,89.3832932698656,89.772204977821,88.3303859629617,88.7951828822256,143527.306733563,0.0,1.0
2022-10-20,91.22,94.55,90.43,94.55,149477,86.5281121943875,89.6868341150991,85.7787457327172,89.6868341150991,157582.219167893,0.0,1.0
2022-10-21,100.71,102.089,95.4,95.79,251008,95.5299953858448,96.8380667157732,90.4931144852507,90.8630548903791,264618.621385862,0.0,1.0
2022-10-24,94.37,101.96,93.795,100.85,176149,89.5160923896552,96.7157018125384,88.9706674333762,95.6627945056345,185700.477827393,0.0,1.0
2022-10-25,94.58,95.6723,93.53,94.29,172653,89.7152910693397,90.7514087732416,88.7192976709172,89.4402071783469,182014.911230452,0.0,1.0
2022-10-26,94.97,95.82,94.54,95.55,96512,90.0852314744681,90.8915118446197,89.6773484636856,90.6353992564539,101745.252689923,0.0,1.0
2022-10-27,94.67,96.93,94.53,95.6,73346,89.8006619320617,91.9444191515236,89.667862812272,90.6828275135217,77323.1028659143,0.0,1.0
2022-10-28,95.71,96.395,94.29,95.39,119054,90.7871696790707,91.4369368008987,89.4402071783469,90.4836288338372,125509.566828437,0.0,1.0
2022-10-31,95.82,96.34,94.63,95.61,213533,90.8915118446197,91.3847657181242,89.7627193264075,90.6923131649352,225111.582421227,0.0,1.0
2022-11-01,96.37,96.98,95.2002,96.42,131745,91.4132226723649,91.9918474085913,90.303591170008,91.4606509294326,138888.721771738,0.0,1.0
2022-11-02,95.38,97.095,94.32,96.23,133540,90.4741431824236,92.1009323998471,89.4686641325875,91.2804235525752,140781.053591391,0.0,1.0
2022-11-03,94.17,95.34,92.86,95.0,92682,89.3263793613843,90.4362005767694,88.0837590262094,90.1136884287088,97707.5753254256,0.0,1.0
2022-11-04,95.96,96.13,94.4,95.5,52107,91.0243109644094,91.1855670384397,89.5445493438959,90.5879709993862,54932.4424104136,0.0,1.0
2022-11-07,97.26,97.56,96.415,96.46,71935,92.2574456481707,92.5420151905771,91.4559081037259,91.4985935350868,75835.5930065654,0.0,1.0
2022-11-08,97.77,98.72,96.975,97.53,82731,92.7412138702616,93.6423507545487,91.9871045828846,92.5135582363365,87216.9937447163,0.0,1.0
2022-11-09,99.29,99.5,97.51,97.51,77769,94.183032885121,94.3822315648055,92.4945869335094,92.4945869335094,81985.9349764035,0.0,1.0
2022-11-10,101.93,103.465,100.0,100.0,131589,96.6872448582977,98.1432923502774,94.8565141354829,94.8565141354829,138724.262850364,0.0,1.0
2022-11-11,97.09,102.14,95.01,101.73,100776,92.0961895741404,96.8864435379822,90.1231740801223,96.4975318300268,106240.463207474,0.0,1.0
2022-11-14,99.27,100.355,96.69,96.97,76292,94.1640615822939,95.1932547606639,91.7167635175984,91.9823617571778,80428.8463426272,0.0,1.0
2022-11-15,100.57,102.99,99.52,99.73,71554,95.3971962660552,97.6927239081339,94.4012028676326,94.6004015473171,75433.9337178255,0.0,1.0
2022-11-16,100.69,101.42,100.12,100.12,65695,95.5110240830177,96.2034766362068,94.9703419524455,94.9703419524455,69257.2361516135,0.0,1.0
2022-11-17,98.51,100.59,97.69,100.13,61722,93.4431520748642,95.4161675688823,92.6653286589533,94.979827603859,65068.8047758564,0.0,1.0
2022-11-18,99.69,102.0,99.4,99.4,92794,94.5624589416629,96.7536444181926,94.28737505067,94.28737505067,97825.6483971812,0.0,1.0
2022-11-21,99.51,100.51,98.42,99.99,44978,94.391717216219,95.3402823575739,93.3577812121423,94.8470284840694,47416.880548402,0.0,1.0
2022-11-22,100.92,101.21,99.37,99.74,51127,95.7291940655294,96.0042779565223,94.2589180964294,94.6098871987307,53899.3030325525,0.0,1.0
2022-11-23,101.33,101.59,100.095,100.51,39835,96.1181057734848,96.3647327102371,94.9466278239116,95.3402823575739,41995.0072623415,0.0,1.0
2022-11-25,103.69,103.89,101.13,101.96,75520,98.3567195070822,98.5464325353532,95.9283927452139,96.7157018125384,79614.9855265979,0.0,1.0
2022-11-28,100.62,102.73,99.95,102.65,137909,95.4446245231229,97.4460969713816,94.8090858784152,97.3702117600732,145386.957613713,0.0,1.0
2022-11-29,100.22,101.9491,100.22,100.78,41126,95.065198466581,96.7053624524976,95.065198466581,95.5963949457397,43356.0102590951,0.0,1.0
2022-11-30,101.94,102.06,98.3965,101.2,141709,96.6967305097113,96.8105583266739,93.3354899313205,95.9947923051087,149393.008262562,0.0,1.0
2022-12-01,101.34,102.4699,100.435,102.42,58437,96.1275914248984,97.1993751781152,95.2691399719723,97.1520417775616,61605.679412312,0.0,1.0
2022-12-02,102.06,102.58,98.77,100.96,46938,96.8105583266739,97.3038122001784,93.6897790116165,95.7671366711836,49483.1593041241,0.0,1.0
2022-12-05,96.12,101.32,94.7,101.32,95111,91.1760813870262,96.1086201220713,89.8291188863023,96.1086201220713,100268.285069124,0.0,1.0
2022-12-06,96.19,96.21,94.315,96.12,80348,91.242480946921,91.2614522497481,89.4639213068807,91.1760813870262,84704.778298346,0.0,1.0
2022-12-07,93.52,97.3,93.01,96.17,116151,88.7098120195036,92.2953882538249,88.2260437974127,91.2235096440939,122449.154977488,0.0,1.0
2022-12-08,93.82,94.77,93.21,93.98,46487,88.9943815619101,89.8955184461972,88.4157568256836,89.1461519845269,49007.704345537,0.0,1.0
2022-12-09,92.55,94.07,92.3101,93.39,74953,87.7897038323894,89.2315228472488,87.5621430549784,88.5864985511275,79017.2406008355,0.0,1.0
2022-12-12,92.97,95.135,92.1,92.5,76737,88.1881011917585,90.2417447227917,87.3628495187798,87.7422755753217,80897.9759580845,0.0,1.0
2022-12-13,91.51,94.42,91.07,94.21,115232,86.8031960853804,89.563520646723,86.3858274231843,89.3643219670384,121480.323254779,0.0,1.0
2022-12-14,89.67,92.57,89.17,91.74,112097,85.0578362252875,87.8086751352165,84.5835536546101,87.021366067892,118175.331469479,0.0,1.0
2022-12-15,86.57,89.22,86.14,89.22,119394,82.1172842870876,84.6309819116779,81.709401276305,84.6309819116779,125868.002939124,0.0,1.0
2022-12-16,86.82,87.51,84.37,86.18,477007,82.3544255724263,83.0089355199611,80.0304409761069,81.7473438819592,502872.158383023,0.0,1.0
2022-12-19,88.57,88.82,86.92,87.52,94811,84.0144145697972,84.2515558551359,82.4492820865618,83.0184211713746,99952.017912636,0.0,1.0
2022-12-20,87.74,89.31,87.57,88.47,56047,83.2271055024727,84.7163527743998,83.0658494284424,83.9195580556617,59086.084398957,0.0,1.0
2022-12-21,89.07,90.11,87.68,88.34,44560,84.4886971404746,85.4752048874837,83.1701915939914,83.7962445872856,46976.2149770286,0.0,1.0
2022-12-22,87.94,88.59,86.67,88.59,63900,83.4168185307437,84.0333858726243,82.212140801223,84.0333858726243,67364.9043319598,0.0,1.0
2022-12-23,88.55,88.96,87.19,88.09,32967,83.9954432669701,84.3843549749256,82.7053946747276,83.5591033019469,34754.5978264745,0.0,1.0
2022-12-27,88.56,88.93,87.93,88.85,37149,84.0049289183837,84.355898020685,83.4073328793301,84.2800128093766,39163.3619879182,0.0,1.0
2022-12-28,87.88,89.03,87.8,88.23,65623,83.3599046222624,84.4507545348204,83.284019410954,83.6919024217366,69181.3320340563,0.0,1.0
2022-12-29,88.41,88.64,86.06,87.97,70978,84.2420702037224,84.461227269064,82.0028567100141,83.8228132091557,74489.6815192787,0.4,1.0
2022-12-30,88.18,90.91,84.69,88.18,61924,84.0229131383807,86.6242122183056,80.6974428860225,84.0229131383807,64987.7291329682,0.0,1.0
2023-01-03,87.17,88.97,86.27,88.32,61337,83.0605277644891,84.775670014989,82.2029566392391,84.1563130911974,64371.6869360647,0.0,1.0
2023-01-04,85.99,88.4,85.8,87.36,80976,81.9361567336058,84.232541635664,81.7551139404975,83.2415705575974,84982.338903676,0.0,1.0
2023-01-05,83.35,85.61,83.27,85.61,161785,79.4206147662059,81.5740711473891,79.3443862217392,81.5740711473891,169789.415376546,0.0,1.0
2023-01-06,85.14,85.63,83.27,83.27,84319,81.1262284486475,81.5931282835058,79.3443862217392,79.3443862217392,88490.7359466886,0.0,1.0
2023-01-09,83.48,85.65,83.0076,85.56,99593,79.5444861509642,81.6121854196225,79.0943565958885,81.5264283070975,104520.426773782,0.0,1.0
2023-01-10,86.09,86.64,83.48,83.9,85899,82.0314424141891,82.5555136573974,79.5444861509642,79.9446860094142,90148.9074477236,0.0,1.0
2023-01-11,86.73,86.9,85.66,86.52,61725,82.6412707699224,82.8032564269141,81.6217139876808,82.4411708406974,64778.8834818885,0.0,1.0
2023-01-12,89.51,89.59,85.0,87.49,96800,85.290212690139,85.3664412346057,80.9928284958308,83.3654419423557,101589.241329231,0.0,1.0
2023-01-13,89.8,90.48,87.865,88.8,73688,85.5665411638307,86.2144837917973,83.7227632445432,84.6136843579974,77333.7604862437,0.0,1.0
2023-01-17,90.62,91.115,88.49,90.26,100700,86.347883744614,86.8195478635015,84.318298748189,86.004855294514,105682.19630014,0.0,1.0
2023-01-18,85.36,90.12,85.32,89.95,104788,81.3358569459308,85.8714553416973,81.2977426736975,85.7094696847057,109972.45269016,0.0,1.0
2023-01-19,84.99,85.29,83.01,84.52,59092,80.9832999277725,81.2691569695225,79.0966434522226,80.5354572290308,62015.614138708,0.0,1.0
2023-01-20,82.78,86.15,81.88,85.07,142916,78.8774863868809,82.0886138225391,78.0199152616309,81.0595284722391,149986.859646781,0.0,1.0
2023-01-23,82.46,83.37,80.24,82.14,220964,78.5725722090142,79.4396719023225,76.4572301000643,78.2676580311476,231896.333895375,0.0,1.0
2023-01-24,83.08,83.75,81.47,82.57,73052,79.1633434286309,79.8017574885392,77.6292439712392,78.6773864576559,76666.2939832955,0.0,1.0
2023-01-25,82.75,83.35,81.71,83.2,63955,78.8489006827059,79.4206147662059,77.8579296046392,79.2776862453309,67119.2141447416,0.0,1.0
2023-01-26,82.61,83.65,81.25,83.12,67791,78.7155007298892,79.7064718079559,77.4196154739559,79.2014577008642,71145.0026751025,0.0,1.0
2023-01-27,83.66,83.88,82.06,82.06,62629,79.7160003760142,79.9256288732975,78.1914294866809,78.1914294866809,65727.6094546325,0.0,1.0
2023-01-30,83.23,84.12,83.04,83.35,80658,79.3062719495059,80.1543145066975,79.1252291563976,79.4206147662059,84648.6056522018,0.0,1.0
2023-01-31,86.13,86.15,83.23,83.23,95202,82.0695566864224,82.0886138225391,79.3062719495059,79.3062719495059,99912.1792667922,0.0,1.0
2023-02-01,86.44,87.39,85.3575,85.6,84956,82.3649422962308,83.2701562617724,81.3334748039162,81.5645425793308,89159.2519252704,0.0,1.0
2023-02-02,85.2,87.325,84.35,86.68,153479,81.1833998569975,83.2082205693932,80.3734715720392,82.5936279296308,161072.470764144,0.0,1.0
2023-02-03,85.88,86.26,84.24,85.0,141607,81.8313424849641,82.1934280711808,80.2686573233975,80.9928284958308,148613.096042443,0.0,1.0
2023-02-06,84.39,86.29,84.18,85.88,100687,80.4115858442725,82.2220137753558,80.2114859150475,81.8313424849641,105668.553116904,0.0,1.0
2023-02-07,86.92,87.28,83.55,83.99,105787,82.8223135630308,83.1653420131308,79.6111861273725,80.0304431219392,111020.878848093,0.0,1.0
2023-02-08,87.66,87.745,86.15,86.15,101716,83.5274275993474,83.6084204278432,82.0886138225391,82.0886138225391,106748.463543844,0.0,1.0
2023-02-09,87.47,88.37,86.56,87.79,126535,83.3463848062391,84.203955931489,82.4792851129308,83.6512989841057,132795.399293329,0.0,1.0
2023-02-10,88.53,88.9,86.9,87.63,87216,84.3564130204224,84.7089700385807,82.8032564269141,83.4988418951724,91531.0668571305,0.0,1.0
2023-02-13,88.6,89.17,87.8,88.24,74775,84.4231129968307,84.9662413761557,83.6608275521641,84.0800845467307,78474.5404999305,0.0,1.0
2023-02-14,88.39,88.91,87.4,88.3,70985,84.2230130676057,84.718498606639,83.2796848298308,84.1372559550807,74497.0278487137,0.0,1.0
2023-02-15,88.54,89.0,87.51,88.04,64539,84.3659415884807,84.804255719164,83.3844990784724,83.8895131855641,67732.1079147444,0.0,1.0
2023-02-16,88.97,89.36,87.0,87.7,86660,84.775670014989,85.147284169264,82.8985421074974,83.5655418715807,90947.5584048676,0.0,1.0
2023-02-17,89.69,90.03,86.465,89.32,72940,85.461726915189,85.7856982291723,82.3887637163766,85.1091698970307,76548.7527123361,0.0,1.0
2023-02-21,88.88,90.0,88.17,89.42,59271,84.689912902464,85.7571125249973,84.0133845703224,85.204455577614,62203.4702771164,0.0,1.0
2023-02-22,88.83,89.3,87.57,88.88,99470,84.6422700621724,85.090112760914,83.4416704868224,84.689912902464,104391.341270854,0.0,1.0
2023-02-23,89.9,90.2,88.6,88.79,79105,85.661826844414,85.947683886164,84.4231129968307,84.604155789939,83018.7699932732,0.0,1.0
2023-02-24,91.55,91.67,89.06,89.06,116302,87.234040574039,87.348383390739,84.861427127514,84.861427127514,122056.115135044,0.0,1.0
2023-02-27,90.55,92.0,88.96,91.99,115271,86.2811837682057,87.6628261366639,84.7661414469307,87.6532975686056,120974.105756837,0.0,1.0
2023-02-28,90.25,91.67,90.135,90.71,151717,85.9953267264557,87.348383390739,85.8857481937848,86.433640857139,159223.294697799,0.0,1.0
2023-03-01,90.71,90.92,89.03,89.93,120970,86.433640857139,86.633740786364,84.832841423339,85.690412548589,126955.067392532,0.0,1.0
2023-03-02,88.67,91.46,87.07,90.01,95352,84.489812973239,87.148283461514,82.9652420839057,85.7666410930557,100069.600611827,0.0,1.0
2023-03-03,90.02,90.2,88.055,89.14,100212,85.776169661114,85.947683886164,83.9038060376516,84.9376556719807,105170.05219096,0.0,1.0
2023-03-06,88.83,89.88,87.99,89.74,110641,84.6422700621724,85.6427697082973,83.8418703452724,85.5093697554807,116115.033573424,0.0,1.0
2023-03-07,88.3,89.08,87.785,88.44,75209,84.1372559550807,84.8804842636307,83.6465347000766,84.2706559078974,78930.0129248983,0.0,1.0
2023-03-08,87.88,88.98,87.08,88.6,62405,83.7370560966307,84.7851985830474,82.9747706519641,84.4231129968307,65492.5269127137,0.0,1.0
2023-03-09,85.2,87.65,85.19,87.4,130075,81.1833998569975,83.5178990312891,81.1738712889391,83.2796848298308,136510.543036155,0.0,1.0
2023-03-10,87.05,87.6375,83.55,85.11,185273,82.9461849477891,83.5059883212162,79.6111861273725,81.0976427444725,194439.499057755,0.0,1.0
2023-03-13,81.7,87.4,80.67,84.77,230168,77.8484010365809,83.2796848298308,76.8669585265726,80.7736714304891,241555.70762672,0.0,1.0
2023-03-14,83.22,88.0,82.32,86.58,161830,79.2967433814475,83.8513989133307,78.4391722561976,82.4983422490474,169836.641780057,0.0,1.0
2023-03-15,82.62,83.34,79.91,79.91,192566,78.7250292979476,79.4110861981475,76.1427873541393,76.1427873541393,202093.324853355,0.0,1.0
2023-03-16,86.89,88.4,80.49,81.49,182852,82.7937278588558,84.232541635664,76.6954443015226,77.6483011073559,191898.71854889,0.0,1.0
2023-03-17,83.64,85.44,82.58,85.35,537294,79.6969432398975,81.4120854903975,78.6869150257142,81.3263283778725,563876.961061447,0.0,1.0
2023-03-20,83.94,88.3929,83.76,84.94,219009,79.9828002816475,84.2257763523426,79.8112860565975,80.9356570874808,229844.609031752,0.0,1.0
2023-03-21,86.65,88.59,84.3301,86.02,144845,82.5650422254558,84.4135844287724,80.3545097216031,81.9647424377808,152011.298143931,0.0,1.0
2023-03-22,83.71,86.89,83.65,86.4,152201,79.7636432163059,82.7937278588558,79.7064718079559,82.3268280239975,159731.240904446,0.0,1.0
2023-03-23,81.4,84.33,80.59,84.33,83033,77.5625439948309,80.3544144359225,76.7907299821059,80.3544144359225,87141.1102819222,0.0,1.0
2023-03-24,83.85,84.29,80.02,80.02,103614,79.8970431691225,80.3163001636892,76.247601602781,76.247601602781,108740.368296353,0.0,1.0
2023-03-27,84.11,86.02,83.93,85.0,104467,80.1447859386392,81.9647424377808,79.9732717135892,80.9928284958308,109635.571011785,0.0,1.0
2023-03-28,84.6,84.84,83.14,84.04,91926,80.6116857734975,80.8403714068975,79.2205148369809,80.0780859622308,96474.0970912285,0.0,1.0
2023-03-29,83.84,85.64,83.165,85.02,67943,79.8875146010642,81.6026568515641,79.2443362571267,81.0118856319475,71304.5229714046,0.0,1.0
2023-03-30,81.49,84.13,80.92,83.79,72457,78.0294438296892,80.5573335303934,77.4836494624918,80.23177197803,75670.4218331671,0.4,1.0
2023-03-31,83.1,83.57,81.51,81.9,124132,79.5710735335277,80.0211145029713,78.04859450924,78.4220327604804,129637.17519349,0.0,1.0
2023-04-03,82.26,83.4,81.284,83.4,55670,78.7667449923946,79.8583337267896,77.8321918303161,79.8583337267896,58138.9290676182,0.0,1.0
2023-04-04,81.88,82.58,80.05,82.58,111652,78.4028820809296,79.0731558652072,76.6505949020324,79.0731558652072,116603.695136657,0.0,1.0
2023-04-05,81.83,82.58,81.06,81.67,67819,78.3550053820527,79.0731558652072,77.6177042193473,78.2017999456463,70826.729485123,0.0,1.0
2023-04-06,82.48,82.59,81.405,82.01,46754,78.9774024674533,79.0827312049826,77.9480534415984,78.5273614980098,48827.5101424002,0.0,1.0
2023-04-10,83.43,83.89,82.35,82.56,97957,79.8870597461158,80.3275253757839,78.8529230503732,79.0540051856565,102301.330603138,0.0,1.0
2023-04-11,83.43,84.35,83.1639,83.87,47517,79.8870597461158,80.767991005452,79.6322599546925,80.3083746962331,49624.3487067723,0.0,1.0
2023-04-12,81.97,84.1,81.76,83.76,73849,78.4890601389082,80.5286075110672,78.2879780036249,80.2030459587038,77124.1561471984,0.0,1.0
2023-04-13,82.53,83.05,81.55,82.41,72217,79.0252791663303,79.5231968346508,78.0868958683416,78.9103750890255,75419.7779859203,0.0,1.0
2023-04-14,81.55,84.97,80.87,83.0,73568,78.0868958683416,81.3616620715265,77.4357727636148,79.4753201357738,76830.693976047,0.0,1.0
2023-04-17,82.72,82.87,80.4,81.25,57254,79.2072106220628,79.3508407186937,76.9857317941713,77.7996356750798,59793.1784594469,0.0,1.0
2023-04-18,80.53,84.41,80.18,82.46,58032,77.1102112112514,80.8254430441044,76.7750743191126,78.9582517879025,60605.6822642719,0.0,1.0
2023-04-19,81.95,82.5057,80.21,80.66,64853,78.4699094593574,79.0020110906761,76.8038003384387,77.2346906283315,67729.1892728982,0.0,1.0
2023-04-20,82.18,82.18,80.38,81.49,91884,78.6901422741915,78.6901422741915,76.9665811146205,78.0294438296892,95958.9969184305,0.0,1.0
2023-04-21,81.99,82.025,80.23,81.78,83720,78.508210818459,78.5417245076729,76.8229510179896,78.3071286831757,87432.9287145858,0.0,1.0
2023-04-24,82.46,82.89,81.39,82.2,54463,78.9582517879025,79.3699913982445,77.9336904319353,78.7092929537422,56878.3993858396,0.0,1.0
2023-04-25,78.16,82.0,77.81,81.51,106302,74.8408556844829,78.5177861582344,74.5057187923441,78.04859450924,111016.426041781,0.0,1.0
2023-04-26,75.06,76.0798,70.76,75.0,154785,71.8725003541106,72.8489935044054,67.755104250691,71.8150483154583,161649.616233722,0.0,1.0
2023-04-27,79.93,80.26,75.27,75.27,83192,76.5356908247277,76.8516770373157,72.0735824893939,72.0735824893939,86881.5122506429,0.0,1.0
2023-04-28,79.89,80.92,78.71,79.69,86525,76.4973894656261,77.4836494624918,75.3674993721296,76.3058826701182,90362.3286792827,0.0,1.0
2023-05-01,79.46,80.99,78.98,79.94,57572,76.0856498552842,77.5506768409195,75.6260335460652,76.5452661645031,60125.2815570489,0.0,1.0
2023-05-02,74.15,79.13,74.06,79.13,105111,71.0011444345497,75.7696636426962,70.9149663765712,75.7696636426962,109772.605949819,0.0,1.0
2023-05-03,73.78,76.39,73.5,74.0,87421,70.6468568628601,73.1460205442381,70.3787473491491,70.8575143379188,91298.065709004,0.0,1.0
2023-05-04,71.6,73.5891,68.44,71.85,108592,68.5594327918241,70.4640636265479,65.5336254227995,68.798816286209,113407.986084261,0.0,1.0
2023-05-05,75.29,75.88,73.05,73.05,89017,72.0927331689447,72.657678215693,69.9478570592563,69.9478570592563,92964.847293195,0.0,1.0
2023-05-08,72.2,75.87,72.18,75.87,45719,69.1339531783478,72.6481028759176,69.114802498797,72.6481028759176,47746.6085511485,0.0,1.0
2023-05-09,73.64,74.01,71.37,72.5,88119,70.5128021060046,70.8670896776942,68.3391999769901,69.4212133716097,92027.0215647467,0.0,1.0
2023-05-10,75.09,75.56,72.27,74.73,106694,71.9012263734368,72.3512673428803,69.2009805567756,71.5565141415226,111425.810992284,0.0,1.0
2023-05-11,73.88,74.16,72.1,74.16,91517,70.7426102606141,71.0107197743251,69.0381997805939,71.0107197743251,95575.7207020156,0.0,1.0
2023-05-12,74.54,74.8,73.36,73.89,100926,71.3745826857901,71.6235415199504,70.2446925922936,70.7521856003895,105402.003863453,0.0,1.0
2023-05-15,76.69,77.07,74.55,74.55,93904,73.4332807374999,73.7971436489649,71.3841580255655,71.3841580255655,98068.5826327577,0.0,1.0
2023-05-16,76.76,77.08,75.92,76.61,87019,73.5003081159277,73.8067189887403,72.6959795747945,73.3566780192968,90878.2372648656,0.0,1.0
2023-05-17,81.12,81.4,77.45,77.55,116651,77.6751562579997,77.9432657717107,74.1610065604299,74.2567599581838,121824.397604935,0.0,1.0
2023-05-18,82.44,83.0999,79.89,80.87,103860,78.9391011083517,79.57097778013,76.4973894656261,77.4357727636148,108466.124896045,0.0,1.0
2023-05-19,81.39,83.64,80.26,83.64,140664,77.9336904319353,80.0881418813991,76.8516770373157,80.0881418813991,146902.358871339,0.0,1.0
2023-05-22,86.19,86.78,81.55,82.1,131477,82.5298535241246,83.0947985708729,78.0868958683416,78.6135395559883,137307.921268605,0.0,1.0
2023-05-23,86.89,89.31,85.44,85.91,105048,83.2001273084022,85.5173595340477,81.81170304097,82.2617440104136,109706.811939917,0.0,1.0
2023-05-24,85.19,86.81,84.66,86.32,113396,81.5723195465852,83.1235245901991,81.0648265384893,82.6543329412047,118425.04042665,0.0,1.0
2023-05-25,85.58,85.76,83.75,84.47,90845,81.9457577978256,82.1181139137827,80.1934706189284,80.8828950827568,94873.9179297246,0.0,1.0
2023-05-26,86.06,86.54,84.6,85.6,69233,82.4053741070445,82.8649904162634,81.0073744998369,81.9649084773764,72303.439485152,0.0,1.0
2023-05-30,88.1,88.83,84.96,86.53,90413,84.358743421225,85.0577432248288,81.3520867317511,82.855415076488,94422.7590046804,0.0,1.0
2023-05-31,84.57,88.3,84.05,87.96,126572,80.9786484805107,84.5502502167328,80.4807308121902,84.2246886643694,132185.387640499,0.0,1.0
2023-06-01,86.66,87.22,84.73,85.19,53167,82.9798944935682,83.5161135209903,81.131853916917,81.5723195465852,55524.9226107069,0.0,1.0
2023-06-02,91.53,91.9199,87.33,87.53,105441,87.6430849641853,88.0164274620279,83.6214422585196,83.8129490540275,110117.241239783,0.0,1.0
2023-06-05,88.18,90.93,86.575,90.66,108736,84.4353461394281,87.0685645776616,82.8985041054773,86.8100304037259,113558.372392609,0.0,1.0
2023-06-06,92.26,93.21,88.13,88.13,110329,88.3420847677891,89.2517420464515,84.3874694405511,84.3874694405511,115222.020928709,0.0,1.0
2023-06-07,95.16,96.7,92.27,93.29,109274,91.1189333026534,92.5935356280642,88.3516601075644,89.3283447646547,114120.232350187,0.0,1.0
2023-06-08,92.72,94.56,91.99,94.56,101750,88.7825503974572,90.5444129161298,88.0835505938534,90.5444129161298,106262.547739,0.0,1.0
2023-06-09,92.86,93.51,91.18,92.52,66122,88.9166051543127,89.5390022397134,87.3079480720465,88.5910436019493,69054.4686152156,0.0,1.0
2023-06-12,92.14,94.365,91.615,92.95,57125,88.2271806904843,90.3576937905096,87.7244753522761,89.0027832122913,59658.4573915518,0.0,1.0
2023-06-13,93.79,94.7,92.58,92.58,71453,89.8071117534244,90.6784676729853,88.6484956406017,88.6484956406017,74621.8950721847,0.0,1.0
2023-06-14,92.49,94.56,92.05,93.59,76591,88.5623175826231,90.5444129161298,88.1410026325058,89.6156049579165,79987.7621019929,0.0,1.0
2023-06-15,93.88,94.82,92.0,92.0,80059,89.8932898114029,90.79337175029,88.0931259336288,88.0931259336288,83609.5656947089,0.0,1.0
2023-06-16,93.66,94.66,92.11,94.66,213944,89.6826323363443,90.6401663138837,88.1984546711581,90.6401663138837,223432.28023069,0.0,1.0
2023-06-20,93.54,94.61,92.57,93.65,63234,89.5677282590395,90.5922896150067,88.6389203008263,89.6730569965689,66038.387653346,0.0,1.0
2023-06-21,92.58,93.62,92.22,93.3,79843,88.6484956406017,89.6443309772427,88.3037834086875,89.3379201044301,83383.9862321868,0.0,1.0
2023-06-22,91.37,93.73,90.535,92.5,97597,87.489879527779,89.749659714772,86.6903386565335,88.5718929223985,101925.364832267,0.0,1.0
2023-06-23,88.51,92.015,88.245,90.25,639237,84.7513323520161,88.1074889432919,84.4975858479682,86.4174414729348,667586.754093714,0.0,1.0
2023-06-26,89.74,91.43,88.58,88.58,72811,85.9290991443897,87.5473315664313,84.8183597304439,84.8183597304439,76040.121507856,0.0,1.0
2023-06-27,90.05,91.24,89.45,90.44,44426,86.2259346774269,87.3654001106988,85.6514142909032,86.5993729286673,46396.2648241064,0.0,1.0
2023-06-28,89.37,90.98,88.92,90.1,47889,85.5748115727001,87.1164412765386,85.1439212828073,86.2738113763038,50012.8466700048,0.0,1.0
2023-06-29,91.8,92.12,89.79,89.94,66291,88.2846327291367,88.5923787255781,86.3516031889889,86.4958591248208,68930.6124053409,0.4,1.0
2023-06-30,92.0,92.64,91.49,92.27,77573,88.4769739769126,89.0924659697955,87.986503795084,88.73663466141,80661.8454408519,0.0,1.0
2023-07-03,91.78,93.02,91.12,91.88,29794,88.2653986043591,89.4579143405696,87.6306724866986,88.361569228247,30980.3542864752,0.0,1.0
2023-07-05,91.94,92.325,90.19,90.94,74167,88.4192716025798,88.7895285045484,86.7362856845407,87.4575653637003,77120.2234129358,0.0,1.0
2023-07-06,92.66,93.2,89.76,91.06,85782,89.111700094573,89.631021463568,86.3227520018225,87.5729701123659,89197.7160301543,0.0,1.0
2023-07-07,94.21,95.21,92.92,92.96,72881,90.6023447648362,91.5640510037157,89.3617437166817,89.4002119662369,75783.0167400349,0.0,1.0
2023-07-10,94.49,95.85,93.8,93.8,77371,90.8716225117225,92.1795429965986,90.2080452068956,90.2080452068956,80451.8020909872,0.0,1.0
2023-07-11,94.16,95.35,93.63,94.86,40977,90.5542594528923,91.6986898771588,90.0445551462861,91.2274538201079,42608.6452841812,0.0,1.0
2023-07-12,94.46,96.2,94.195,95.74,66146,90.8427713245561,92.5161401802064,90.587919171253,92.0737553103218,68779.8387136064,0.0,1.0
2023-07-13,94.29,96.235,94.28,95.22,56973,90.6792812639466,92.5497998985672,90.6696642015578,91.5736680661045,59241.5830289103,0.0,1.0
2023-07-14,94.87,95.75,93.01,94.31,72576,91.2370708824967,92.0833723727106,89.4482972781809,90.6985153887242,75465.8720781105,0.0,1.0
2023-07-17,99.4,100.72,95.19,95.29,118213,95.5936001446208,96.8630523799417,91.5448168789381,91.6409875028261,122920.071869071,0.0,1.0
2023-07-18,100.42,101.45,99.32,99.37,79172,96.5745405082778,97.5650979343237,95.5166636455104,95.5647489574544,82324.5153241867,0.0,1.0
2023-07-19,102.03,102.45,100.63,101.23,95203,98.1228875528738,98.5268041732032,96.7764988184425,97.3535225617702,98993.8467186447,0.0,1.0
2023-07-20,103.34,103.79,100.775,101.84,90302,99.3827227258059,99.8154905333017,96.9159462230801,97.9401633674867,93897.6959380173,0.0,1.0
2023-07-21,98.3,104.0,97.77,104.0,92970,94.5357232818533,100.017448843466,94.0260189752472,100.017448843466,96671.9318659328,0.0,1.0
2023-07-24,99.97,101.07,98.87,99.04,108942,96.1417727007821,97.1996495635495,95.0838958380146,95.2473858986242,113279.913965133,0.0,1.0
2023-07-25,98.5,100.8,98.415,100.0,53466,94.7280645296292,96.939988879052,94.6463194993245,96.1706238879485,55594.9393260618,0.0,1.0
2023-07-26,102.17,102.38,99.52,99.52,85524,98.2575264263169,98.4594847364816,95.7090048932863,95.7090048932863,88929.4428407232,0.0,1.0
2023-07-27,99.79,102.86,98.99,102.86,93828,95.9686655777838,98.9211037311438,95.1993005866802,98.9211037311438,97564.0961935758,0.0,1.0
2023-07-28,100.19,101.23,99.95,100.82,49876,96.3533480733356,97.3535225617702,96.1225385760045,96.9592230038296,51861.9906824272,0.0,1.0
2023-07-31,99.9,100.98,99.15,99.83,57776,96.0744532640605,97.1130960020504,95.3531735849009,96.0071338273389,60076.5573355505,0.0,1.0
2023-08-01,99.71,99.99,98.19,99.65,41501,95.8917290786734,96.1610068255597,94.4299355955766,95.8340267043406,43153.5102115529,0.0,1.0
2023-08-02,100.22,100.44,97.97,98.68,41106,96.3821992605019,96.5937746330554,94.2183602230231,94.9011716526275,42742.7818788968,0.0,1.0
2023-08-03,100.18,101.21,99.48,99.85,44141,96.3437310109468,97.3342884369926,95.6705366437311,96.0263679521165,45898.6312196853,0.0,1.0
2023-08-04,100.48,101.605,99.99,99.99,38393,96.6322428826106,97.71416240135,96.1610068255597,96.1610068255597,39921.7541156153,0.0,1.0
2023-08-07,100.81,101.24,100.0,100.52,49755,96.9496059414408,97.363139624159,96.1706238879485,96.6707111321658,51736.1726362212,0.0,1.0
2023-08-08,100.05,100.28,98.16,99.5,44317,96.2187091998924,96.4399016348347,94.4010844084102,95.6897707685087,46081.6392868941,0.0,1.0
2023-08-09,100.3,100.81,99.15,99.49,36833,96.4591357596123,96.9496059414408,95.3531735849009,95.6801537061199,38299.6371562644,0.0,1.0
2023-08-10,99.34,101.31,98.57,100.51,55126,95.535897770288,97.4304590608806,94.7953839663508,96.661094069777,57321.0381417813,0.0,1.0
2023-08-11,98.97,99.65,98.845,99.3,50826,95.1800664619026,95.8340267043406,95.0598531820426,95.4974295207328,52849.8183179294,0.0,1.0
2023-08-14,97.52,98.36,97.01,98.36,52917,93.7855924155273,94.5934256561861,93.2951222336988,94.5934256561861,55024.0789345979,0.0,1.0
2023-08-15,96.28,97.02,95.75,96.7,51642,92.5930766793168,93.3047392960876,92.0833723727106,92.9969932996462,53698.3102658976,0.0,1.0
2023-08-16,96.28,96.995,95.93,96.41,36931,92.5930766793168,93.2806966401156,92.256479495709,92.7180984903711,38401.5393755057,0.0,1.0
2023-08-17,97.12,97.515,96.48,96.61,49177,93.4009099199755,93.7807838843329,92.7854179270927,92.910439738147,51135.1575064104,0.0,1.0
2023-08-18,97.2,98.17,96.21,96.21,58654,93.4778464190859,94.410701470799,92.5257572425952,92.5257572425952,60989.5180344673,0.0,1.0
2023-08-21,96.68,97.97,96.43,97.64,50247,92.9777591748686,94.2183602230231,92.7373326151487,93.9009971641929,52247.7633695549,0.0,1.0
2023-08-22,94.26,96.46,94.02,96.46,57400,90.6504300767802,92.7661838023151,90.4196205794491,92.7661838023151,59685.5855556044,0.0,1.0
2023-08-23,95.34,95.85,93.76,94.43,45080,91.6890728147701,92.1795429965986,90.1695769573405,90.8139201373897,46875.0208509869,0.0,1.0
2023-08-24,95.9,96.805,95.0,95.0,55287,92.2276283085426,93.0979724547285,91.362092693551,91.362092693551,57488.4489305348,0.0,1.0
2023-08-25,95.6,96.66,94.31,96.05,43561,91.9391164368787,92.958525050091,90.6985153887242,92.3718842443745,45295.5364527471,0.0,1.0
2023-08-28,95.97,96.765,95.68,95.68,34223,92.2949477452641,93.0595042051733,92.0160529359891,92.0160529359891,35585.7107050427,0.0,1.0
2023-08-29,97.0,97.38,95.47,95.94,39784,93.28550517131,93.6509535420842,91.8140946258244,92.2660965580977,41368.1417377032,0.0,1.0
2023-08-30,96.4,97.43,96.19,96.93,40165,92.7084814279823,93.6990388540282,92.5065231178176,93.2181857345884,41764.3126104678,0.0,1.0
2023-08-31,95.58,97.16,95.58,96.46,65261,91.9198823121011,93.4393781695307,91.9198823121011,92.7661838023151,67859.5992847439,0.0,1.0
2023-09-01,97.96,97.97,94.93,96.26,56746,94.2087431606343,94.2183602230231,91.2947732568295,92.5738425545392,59005.5442149534,0.0,1.0
2023-09-05,90.62,96.96,89.5,96.87,195668,87.1498193672589,93.2470369217548,86.0727083797139,93.1604833602557,203459.218719408,0.0,1.0
2023-09-06,90.05,93.14,89.4,90.95,130799,86.6016468110976,89.5733190892352,85.9765377558259,87.4671824260891,136007.228311629,0.0,1.0
2023-09-07,88.18,90.16,87.58,90.16,125321,84.803256144393,86.7074344973743,84.2262324010653,86.7074344973743,130311.102219754,0.0,1.0
2023-09-08,88.97,89.3,87.67,88.67,118868,85.5630040731077,85.880367131938,84.3127859625644,85.2744922014439,123601.153028285,0.0,1.0
2023-09-11,87.74,89.53,87.4,89.53,155724,84.380105399286,86.1015595668803,84.053125278067,86.1015595668803,161924.706011515,0.0,1.0
2023-09-12,88.37,88.98,87.63,88.04,143059,84.98598032978,85.5726211354965,84.2743177130092,84.6686172709498,148755.403902425,0.0,1.0
2023-09-13,88.63,90.47,87.79,88.76,134313,85.2360239518887,87.005563431427,84.42819071123,85.361045762943,139661.150744423,0.0,1.0
2023-09-14,91.42,91.52,88.78,89.56,137296,87.9191843583625,88.0153549822504,85.3802798877206,86.1304107540466,142762.9295199,0.0,1.0
2023-09-15,89.36,91.9,88.7,91.31,974402,85.9380695062707,88.3808033530246,85.3033433886103,87.8133966720857,1013201.28809324,0.0,1.0
2023-09-18,87.48,89.68,87.41,89.68,95574,84.1300617771773,86.2458155027122,84.0627423404557,86.2458155027122,99379.6194057724,0.0,1.0
2023-09-19,86.86,88.59,86.52,87.65,60416,83.533803909072,85.1975557023335,83.206823787853,84.2935518377868,62821.6783436829,0.0,1.0
2023-09-20,85.61,87.88,85.42,87.36,58726,82.3316711104727,84.5147442727291,82.1489469250856,84.0146570285118,61064.3849710527,0.0,1.0
2023-09-21,84.78,85.4,84.05,85.01,70240,81.5334549322027,82.129712800308,80.8314093778207,81.754647367145,73036.8559133389,0.0,1.0
2023-09-22,84.09,84.98,83.69,84.98,38034,80.8698776273759,81.7257961799786,80.4851951318241,81.7257961799786,39548.4592512519,0.0,1.0
2023-09-25,85.52,85.77,83.74,83.88,39759,82.2451175489735,82.4855441086934,80.533280443768,80.6679193172112,41342.1462736111,0.0,1.0
2023-09-26,86.17,86.95,84.98,84.98,103241,82.8702266042452,83.6203574705712,81.7257961799786,81.7257961799786,107351.908333557,0.0,1.0
2023-09-27,86.54,87.11,85.495,86.74,66009,83.2260579126306,83.7742304687919,82.2210748930015,83.4183991604065,68637.3835703814,0.0,1.0
2023-09-28,87.36,88.22,86.28,86.28,115627,84.4281907112299,85.2593290355392,83.3844356062834,83.3844356062834,119642.202857919,0.43,1.0
2023-09-29,86.73,87.93,86.36,87.92,102783,83.8193335666778,84.9790614610628,83.4617507992424,84.969397061943,106352.188817019,0.0,1.0
2023-10-02,84.77,87.03,84.3,86.45,77416,81.9251113391823,84.1092655402741,81.4708845805481,83.5487303913213,80104.3076136941,0.0,1.0
2023-10-03,84.33,84.83,83.46,84.61,48608,81.4998777779078,81.9830977339015,80.6590750544786,81.7704809532643,50295.9360401783,0.0,1.0
2023-10-04,85.26,85.69,84.02,84.79,38003,82.3986668960562,82.8142360582108,81.2002814051916,81.944440137422,39322.6723447765,0.0,1.0
2023-10-05,86.92,87.37,85.4,85.51,79904,84.0029571499554,84.4378551103498,82.5339684837344,82.640276874053,82678.7046032425,0.0,1.0
2023-10-06,86.84,87.95,85.83,86.46,47218,83.9256419569964,84.9983902593026,82.949537645889,83.5583947904412,48857.6676255995,0.0,1.0
2023-10-09,86.36,87.17,85.365,85.89,35223,83.4617507992424,84.2445671279523,82.5001430868148,83.0075240406083,36446.1355156189,0.0,1.0
2023-10-10,86.14,87.4,85.94,86.73,46871,83.2491340186052,84.4668483077095,83.0558460362077,83.8193335666778,48498.6178846938,0.0,1.0
2023-10-11,86.38,87.34,86.03,86.39,39503,83.4810795974822,84.4088619129902,83.1428256282865,83.490743996602,40874.7605619479,0.0,1.0
2023-10-12,84.7,85.97,84.26,85.97,40709,81.8574605453431,83.0848392335673,81.4322269840686,83.0848392335673,42122.6394885537,0.0,1.0
2023-10-13,82.71,85.21,82.6,85.21,53438,79.934245120488,82.3503449004568,79.8279367301693,82.3503449004568,55293.6600994702,0.0,1.0
2023-10-16,83.83,84.25,83.54,83.78,44028,81.016657821914,81.4225625849488,80.7363902474376,80.9683358263146,45556.893350415,0.0,1.0
2023-10-17,85.9,87.14,83.74,83.74,77252,83.0171884397282,84.2155739305927,80.9296782298351,80.9296782298351,79934.6126352834,0.0,1.0
2023-10-18,83.35,85.4625,83.29,85.35,68278,80.55276666416,82.5943709782336,80.4947802694407,82.485646488135,70648.986194686,0.0,1.0
2023-10-19,82.44,85.835,82.34,83.95,52127,79.6733063442513,82.954369845449,79.5766623530526,81.1326306113525,53937.1349976625,0.0,1.0
2023-10-20,83.61,85.83,82.2461,85.83,122476,80.8040410412767,82.949537645889,79.485913645317,82.949537645889,126729.037657523,0.0,1.0
2023-10-23,82.2,84.18,81.81,82.8,66135,79.4413607653743,81.3549117911096,79.0644491996992,80.0212247125668,68431.5694950871,0.0,1.0
2023-10-24,81.15,82.89,80.23,82.89,40119,78.4265988577874,80.1082043046457,77.5374741387589,80.1082043046457,41512.1514564663,0.0,1.0
2023-10-25,81.59,81.98,80.0,80.49,41932,78.8518324190619,79.2287439847371,77.3151929590018,77.7887485158757,43388.1087482875,0.0,1.0
2023-10-26,81.79,83.25,80.86,81.61,66424,79.0451204014595,80.4561226729612,78.1463312833111,78.8711612173017,68730.6051582621,0.0,1.0
2023-10-27,80.69,82.0,79.99,81.7,52307,77.9820364982732,79.2480727829768,77.3055285598819,78.9581408093806,54123.385583723,0.0,1.0
2023-10-30,81.05,81.835,80.27,81.44,68884,78.3299548665887,79.0886101974989,77.5761317352384,78.7068664322638,71276.0298344232,0.0,1.0
2023-10-31,81.11,81.25,80.5,81.06,46411,78.3879412613079,78.5232428489862,77.7984129149956,78.3396192657086,48022.6441647613,0.0,1.0
2023-11-01,81.38,81.8,80.283,81.01,36091,78.6488800375446,79.0547848005793,77.5886954540943,78.2912972701092,37344.277230622,0.0,1.0
2023-11-02,84.7,85.0,82.3,82.3,58105,81.8574605453431,82.1473925189394,79.5380047565731,79.5380047565731,60122.7239058296,0.0,1.0
2023-11-03,85.67,87.84,85.5,86.89,68270,82.794907259971,84.892081868984,82.6306124749332,83.9739639525958,70640.7083908611,0.0,1.0
2023-11-06,84.78,85.59,84.55,85.59,68541,81.9347757383022,82.717592067012,81.712494558545,82.717592067012,70921.11899543,0.0,1.0
2023-11-07,83.64,84.7732,83.34,84.56,47595,80.8330342386364,81.9282039469006,80.5431022650401,81.7221589576649,49247.7591308486,0.0,1.0
2023-11-08,81.98,83.53,81.63,83.53,78686,79.2287439847371,80.7267258483177,78.8904900155414,80.7267258483177,81418.4089708993,0.0,1.0
2023-11-09,81.38,83.0,80.8,82.39,57852,78.6488800375446,80.2145126949644,78.0883448885918,79.624984348652,59860.9383598666,0.0,1.0
2023-11-10,82.0,82.5,80.92,81.87,41972,79.2480727829768,79.7312927389706,78.2043176780303,79.1224355944185,43429.4977674121,0.0,1.0
2023-11-13,82.76,83.12,81.1136,81.63,39495,79.9825671160874,80.3304854844029,78.3914204449911,78.8904900155414,40866.482758123,0.0,1.0
2023-11-14,88.46,88.52,83.76,83.76,94635,85.4912746144162,85.5492610091355,80.9490070280749,80.9490070280749,97921.2456213438,0.0,1.0
2023-11-15,87.63,89.31,87.27,88.06,90809,84.6891294874666,86.3127485396056,84.3412111191511,85.1046986496212,93962.3859420785,0.0,1.0
2023-11-16,86.16,87.96,85.42,87.96,41889,83.2684628168449,85.0080546584225,82.5532972819742,85.0080546584225,43343.6155527286,0.0,1.0
2023-11-17,86.48,87.8,86.24,87.23,54444,83.5777235886809,84.8534242725045,83.3457780098039,84.3025535226716,56334.5939304532,0.0,1.0
2023-11-20,87.05,87.22,85.75,86.6,44752,84.1285943385138,84.2928891235517,82.87222245293,83.6936963781194,46306.0345965697,0.0,1.0
2023-11-21,86.09,87.56,85.72,87.0,78472,83.2008120230058,84.6214786936275,82.8432292555704,84.0802723429144,81196.9777185828,0.0,1.0
2023-11-22,86.01,87.68,85.58,86.92,55353,83.1234968300468,84.737451483066,82.7079276678922,84.0029571499554,57275.1593900591,0.0,1.0
2023-11-24,85.91,86.65,85.35,85.81,15815,83.026852838848,83.7420183737188,82.485646488135,82.9302088476493,16364.1834363772,0.0,1.0
2023-11-27,85.96,86.36,84.605,85.48,36193,83.0751748344474,83.4617507992424,81.7656487537043,82.6112836766934,37449.8192293897,0.0,1.0
2023-11-28,84.49,86.06,84.21,86.06,41450,81.6545081638258,83.1718188256462,81.3839049884693,83.1718188256462,42889.3710678364,0.0,1.0
2023-11-29,85.54,86.865,85.23,85.23,54375,82.6692700714127,83.9498029547961,82.3696736986965,82.3696736986965,56263.1978724633,0.0,1.0
2023-11-30,86.63,86.75,85.3,85.86,80607,83.7226895754791,83.8386623649176,82.4373244925357,82.9785308432487,83406.1166143568,0.0,1.0
2023-12-01,90.02,90.91,85.958,86.09,83295,86.9989208771168,87.8590523987856,83.0732419546234,83.2008120230058,86187.4586995279,0.0,1.0
2023-12-04,90.74,91.29,88.79,89.55,67250,87.6947576137478,88.2262995653409,85.8101997853721,86.5446941184826,69585.2884031845,0.0,1.0
2023-12-05,90.22,91.17,88.8069,90.76,90926,87.1922088595143,88.1103267759024,85.8265326198847,87.7140864119875,94083.4488230179,0.0,1.0
2023-12-06,90.3,92.49,89.915,90.95,89037,87.2695240524733,89.3860274597259,86.8974446863581,87.8977099952652,92128.85239486,0.0,1.0
2023-12-07,91.34,91.54,90.201,90.24,86448,88.2746215609403,88.4679095433378,87.1738465011865,87.211537657754,89449.9481320222,0.0,1.0
2023-12-08,92.2,92.4,90.745,91.62,56245,89.1057598852496,89.2990478676471,87.6995898133077,88.5452247362968,58198.134516537,0.0,1.0
2023-12-11,91.64,92.73,91.13,92.4,74779,88.5645535345365,89.617973038603,88.0716691794229,89.2990478676471,77375.7365279069,0.0,1.0
2023-12-12,90.2,91.49,89.65,91.49,67825,87.1728800612745,88.4195875477384,86.6413381096814,88.4195875477384,70180.2555531002,0.0,1.0
2023-12-13,95.19,95.24,89.885,90.0422,95943,91.9954152220922,92.0437372176916,86.8684514889984,87.0203758431629,99274.6665467172,0.0,1.0
2023-12-14,96.09,99.25,94.81,97.2,110561,92.865211142881,95.9191612647616,91.628168055537,93.9379594451872,114400.283585792,0.0,1.0
2023-12-15,94.48,96.98,94.36,96.98,304777,91.3092428845811,93.7253426645499,91.1932700951426,93.7253426645499,315360.527043232,0.0,1.0
2023-12-18,94.15,95.39,92.83,95.39,88877,90.9903177136252,92.1887032044898,89.7146170298017,92.1887032044898,91963.2963183618,0.0,1.0
2023-12-19,96.98,97.05,94.4,94.95,96440,93.7253426645499,93.792993458389,91.2319276916221,91.7634696432152,99788.92510934,0.0,1.0
2023-12-20,95.98,99.71,95.42,97.15,79332,92.7589027525624,96.3637236242758,92.2176964018494,93.8896374495878,82086.8416297611,0.0,1.0
2023-12-21,96.92,96.99,95.11,96.87,86358,93.6673562698307,93.7350070636698,91.9181000291333,93.6190342742313,89356.8228389919,0.0,1.0
2023-12-22,98.08,98.75,97.59,97.79,50429,94.7884265677362,95.4359413087678,94.3148710108623,94.5081589932598,52180.1711358244,0.0,1.0
2023-12-26,99.67,100.3,97.67,98.68,53599,96.3250660277964,96.9339231723485,94.3921862038213,95.3682905149287,55460.2509014466,0.0,1.0
2023-12-27,100.06,100.4599,99.3,99.6,49512,96.7019775934715,97.0884569142753,95.967483260361,96.2574152339572,51231.3278723936,0.0,1.0
2023-12-28,99.56,100.62,98.93,100.35,49262,96.6343267996323,97.663177607262,96.0228399988713,97.4011118355073,50753.4422024727,0.43,1.0
2023-12-29,97.33,99.38,96.85,99.04,63967,94.4698576477322,96.4596162851292,94.0039629423904,96.1296075355121,65903.6465706949,0.0,1.0
2024-01-02,96.99,98.3299,96.09,96.87,62070,94.1398488981151,95.4403745557972,93.2662963255994,94.0233752217797,63949.21354203,0.0,1.0
2024-01-03,93.41,96.63,93.35,96.57,83982,90.6650508874413,93.7904278691088,90.6068140492736,93.7321910309411,86524.6149780371,0.0,1.0
2024-01-04,93.55,95.25,93.3,93.87,55088,90.800936843166,92.4509805912513,90.5582833508005,91.1115333133938,56755.828509801,0.0,1.0
2024-01-05,92.68,94.3118,92.61,92.75,61049,89.9565026897341,91.5403505651021,89.8885597118717,90.0244456675964,62897.3020384628,0.0,1.0
2024-01-08,93.69,93.69,91.9701,92.2,60931,90.9368227988907,90.9368227988907,89.267463832813,89.4906079843924,62775.7295042601,0.0,1.0
2024-01-09,92.8,93.66,91.48,92.43,49378,90.0729763660695,90.9077043798068,88.7917659263798,89.7138491973686,50872.9541852482,0.0,1.0
2024-01-10,93.09,93.09,91.64,92.37,39453,90.3544544172135,90.3544544172135,88.9470641614937,89.6556123592009,40647.4677279476,0.0,1.0
2024-01-11,92.23,95.958,90.82,92.22,116424,89.5197264034762,93.1381752816304,88.1511607065348,89.5100202637816,119948.819678062,0.0,1.0
2024-01-12,91.85,93.49,90.9,93.49,46436,89.1508930950807,90.7427000049983,88.2288098240918,90.7427000049983,47841.8830358902,0.0,1.0
2024-01-16,88.32,90.5586,88.18,90.35,77941,85.72462578288,87.8974422149175,85.5887398271553,87.6949721408877,80300.7193922887,0.0,1.0
2024-01-17,88.88,88.9,86.32,86.72,79573,86.2681696057787,86.2875818851679,83.783397843956,84.1716434317408,81982.1293568543,0.0,1.0
2024-01-18,89.96,90.34,88.93,89.02,46924,87.3164326927976,87.6852660011931,86.3167003042518,86.4040555615033,48344.6575841182,0.0,1.0
2024-01-19,90.03,90.05,88.57,89.71,92852,87.3843756706599,87.4037879500491,85.9672792752454,87.0737792004321,95663.1605575087,0.0,1.0
2024-01-22,94.5,94.56,90.12,90.12,75015,91.7230201141548,91.7812569523226,87.4717309279115,87.4717309279115,77286.132654348,0.0,1.0
2024-01-23,93.3,95.73,92.58,95.73,59086,90.5582833508005,92.9168752965931,89.8594412927879,92.9168752965931,60874.8708127015,0.0,1.0
2024-01-24,93.03,93.91,92.53,93.91,30631,90.2962175790458,91.1503578721723,89.8109105943148,91.1503578721723,31558.3753827279,0.0,1.0
2024-01-25,92.42,94.11,91.71,94.11,51142,89.704143057674,91.3444806660647,89.015007139356,91.3444806660647,52690.3605440067,0.0,1.0
2024-01-26,92.86,92.98,92.24,92.48,29541,90.1312132042372,90.2476868805727,89.5294325431708,89.7623798958417,30435.3748549236,0.0,1.0
2024-01-29,93.52,93.74,92.35,92.7,40458,90.7718184240821,90.9853534973638,89.6362000798116,89.9759149691233,41682.8948200975,0.0,1.0
2024-01-30,93.27,94.0,93.21,93.46,30661,90.5291649317166,91.2377131294239,90.4709280935489,90.7135815859144,31589.2836541354,0.0,1.0
2024-01-31,88.51,92.3,88.51,92.3,67426,85.9090424370777,89.5876693813385,85.9090424370777,89.5876693813385,69467.3702639748,0.0,1.0
2024-02-01,88.33,90.14,85.25,89.13,64288,85.7343319225746,87.4911432073007,82.7448408966318,86.5108230981441,66234.3650747547,0.0,1.0
2024-02-02,87.46,88.31,86.04,86.66,83561,84.8898977691427,85.7149196431853,83.5116259325067,84.1134065935731,86090.8689026191,0.0,1.0
2024-02-05,86.33,87.14,85.2,86.32,66249,83.7931039836507,84.5793012989149,82.6963101981587,83.783397843956,68254.7357490888,0.0,1.0
2024-02-06,86.37,86.66,85.25,86.02,43884,83.8319285424292,84.1134065935731,82.7448408966318,83.4922136531175,45212.6194148291,0.0,1.0
2024-02-07,86.83,87.54,84.99,85.74,49219,84.2784109683816,84.9675468866996,82.4924812645716,83.2204417416681,50709.1403467887,0.0,1.0
2024-02-08,86.9,87.46,86.39,86.49,44793,84.346353946244,84.8898977691427,83.8513408218184,83.9484022187646,46149.1400384751,0.0,1.0
2024-02-09,88.72,88.81,85.98,86.87,53432,86.1128713706647,86.2002266279163,83.453389094339,84.3172355271601,55049.6919281094,0.0,1.0
2024-02-12,90.49,91.37,88.31,88.31,64670,87.8308580966124,88.6849983897389,85.7149196431853,85.7149196431853,66627.930397343,0.0,1.0
2024-02-13,85.22,87.51,83.95,87.51,100492,82.7157224775479,84.9384284676158,81.4830427363312,84.9384284676158,103534.467009275,0.0,1.0
2024-02-14,87.25,87.409,85.55,86.28,59857,84.6860688355557,84.8403964567001,83.0360250874703,83.7445732851776,61669.2133878732,0.0,1.0
2024-02-15,90.52,91.11,87.83,87.97,76637,87.8599765156963,88.4326387576788,85.2490249378436,85.3849108935683,78957.2398617778,0.0,1.0
2024-02-16,90.04,90.69,89.4,89.81,60704,87.3940818103545,88.0249808905048,86.7728888698989,87.1708405973783,62541.8569172771,0.0,1.0
2024-02-20,88.69,89.44,88.2,88.67,55360,86.0837529515809,86.8117134286774,85.6081521065445,86.0643406721916,57036.0635038953,0.0,1.0
2024-02-21,87.42,88.495,86.72,88.34,44517,84.8510732103642,85.8944832275358,84.1716434317408,85.7440380622692,45864.7839415265,0.0,1.0
2024-02-22,87.72,87.79,86.38,86.99,66738,85.1422574012028,85.2102003790651,83.8416346821238,84.4337092034956,68758.5405730304,0.0,1.0
2024-02-23,87.6,88.315,87.02,87.53,44856,85.0257837248674,85.7197727130327,84.4628276225794,84.957840747005,46214.0474084307,0.0,1.0
2024-02-26,87.14,87.81,86.33,87.1,60021,84.5793012989149,85.2296126584544,83.7931039836507,84.5404767401364,61838.1786049006,0.0,1.0
2024-02-27,87.26,88.0,86.5,87.61,50861,84.6957749752503,85.4140293126521,83.9581083584592,85.035489864562,52400.8530684902,0.0,1.0
2024-02-28,86.73,87.4299,86.26,86.55,34298,84.1813495714355,84.8606822886619,83.7251610057883,84.0066390569323,35336.3964244328,0.0,1.0
2024-02-29,87.74,88.89,87.02,88.0,64718,85.161669680592,86.2778757454733,84.4628276225794,85.4140293126521,66677.3836315949,0.0,1.0
2024-03-01,87.145,87.72,85.91,87.42,54044,84.5841543687622,85.1422574012028,83.3854461164766,84.8510732103642,55680.2206648214,0.0,1.0
2024-03-04,86.12,88.25,85.89,87.55,39758,83.5892750500637,85.6566828050176,83.3660338370874,84.9772530263943,40961.7018205901,0.0,1.0
2024-03-05,88.33,88.64,85.25,86.13,52088,85.7343319225746,86.0352222531078,82.7448408966318,83.5989811897583,53665.0013690552,0.0,1.0
2024-03-06,89.15,90.45,86.8667,88.67,90374,86.5302353775334,87.7920335378339,84.3140325010609,86.0643406721916,93110.1373392527,0.0,1.0
2024-03-07,88.79,90.68,88.54,89.98,45239,86.1808143485271,88.0152747508102,85.9381608561616,87.3358449721868,46608.6430067326,0.0,1.0
2024-03-08,89.19,90.0,88.96,89.87,39758,86.5690599363119,87.355257251576,86.3458187233356,87.229077435546,40961.7018205901,0.0,1.0
2024-03-11,89.12,89.23,88.3,88.3,30514,86.5011169584495,86.6078844950903,85.7052135034907,85.7052135034907,31437.8331242388,0.0,1.0
2024-03-12,88.33,88.825,87.5,88.78,39063,85.7343319225746,86.2147858374583,84.9287223279212,86.1711082088325,40245.6601996507,0.0,1.0
2024-03-13,87.3,88.98,87.0,88.02,59222,84.7345995340288,86.3652310027249,84.4434153431902,85.4334415920414,61014.9883097486,0.0,1.0
2024-03-14,85.61,87.3,84.95,87.26,87923,83.0942619256381,84.7345995340288,82.4536567057932,84.6957749752503,90584.9315652634,0.0,1.0
2024-03-15,85.44,87.18,85.0901,85.34,184382,82.9292575508295,84.6181258576933,82.5896397229148,82.8321961538833,189964.296621662,0.0,1.0
2024-03-18,83.91,85.38,83.45,85.38,87153,81.4442181775527,82.8710207126618,80.9977357516002,82.8710207126618,89791.6192658054,0.0,1.0
2024-03-19,84.3,85.63,83.9,83.9,42809,81.8227576256429,83.1136742050273,81.4345120378581,81.4345120378581,44105.0730227286,0.0,1.0
2024-03-20,87.27,87.83,83.91,83.91,67982,84.7054811149449,85.2490249378436,81.4442181775527,81.4442181775527,70040.2035607263,0.0,1.0
2024-03-21,88.16,88.47,87.18,87.94,60821,85.5693275477661,85.8702178782993,84.6181258576933,85.3557924744844,62662.3991757661,0.0,1.0
2024-03-22,85.8,87.56,85.68,87.56,47419,83.2786785798358,84.9869591660889,83.1622049035004,84.9869591660889,48854.6440623412,0.0,1.0
2024-03-25,85.87,86.78,85.27,86.16,28608,83.3466215576982,84.2298802699085,82.764253176021,83.6280996088421,29474.1276141517,0.0,1.0
2024-03-26,85.23,86.15,85.05,86.15,48742,82.7254286172425,83.6183934691475,82.5507181027394,83.6183934691475,50217.6988314101,0.0,1.0
2024-03-27,87.6,87.68,85.3,85.51,54569,85.443147731736,85.5211780036371,83.1997774145785,83.404606878319,55946.4922220379,0.43,1.0
2024-03-28,88.03,88.43,86.7,87.38,139086,85.8625604432046,86.2527118027102,84.5653071728483,85.2285644840079,142596.965625068,0.0,1.0
2024-04-01,85.78,88.45,85.58,88.45,48263,83.6679590459853,86.2722193706855,83.4728833662325,86.2722193706855,49481.3090603129,0.0,1.0
2024-04-02,85.03,85.12,83.64,84.83,69249,82.9364252469123,83.024209302801,81.5806492726301,82.7413495671594,70997.0613330627,0.0,1.0
2024-04-03,84.71,85.08,83.975,84.34,55001,82.6243041593077,82.9851941668504,81.9074010362161,82.263414151765,56389.397253098,0.0,1.0
2024-04-04,84.65,86.31,84.125,85.77,55021,82.5657814553819,84.1849095973303,82.0537077960307,83.6582052619977,56409.9021156471,0.0,1.0
2024-04-05,84.82,85.79,84.03,84.33,44569,82.7315957831718,83.677712829973,81.9610468481481,82.2536603677774,45694.0609474977,0.0,1.0
2024-04-08,85.52,85.92,85.01,85.22,33051,83.4143606623067,83.8045120218123,82.916917678937,83.1217471426774,33885.3106054825,0.0,1.0
2024-04-09,85.84,86.5,85.315,85.84,35734,83.7264817499112,84.3702314930955,83.21440809056,83.7264817499112,36636.0379164416,0.0,1.0
2024-04-10,82.45,84.56,81.53,83.42,96258,80.4199489781008,82.4779973994931,79.5226008512379,81.366066024902,98687.8529624681,0.0,1.0
2024-04-11,83.24,83.3,81.47,82.57,84212,81.1904979131245,81.2490206170503,79.464078147312,80.5369943859525,86337.774249157,0.0,1.0
2024-04-12,82.78,83.2,81.95,82.43,65878,80.741823849693,81.1514827771739,79.9322597787188,80.4004414101256,67540.9667504152,0.0,1.0
2024-04-15,82.78,83.12,81.9917,82.67,57901,80.741823849693,81.0734525052728,79.9729330579472,80.6345322258289,59362.6023227146,0.0,1.0
2024-04-16,81.83,82.55,81.51,82.13,54405,79.8152143708671,80.5174868179773,79.5030932832626,80.1078278904963,55778.3523491354,0.0,1.0
2024-04-17,81.27,83.05,81.21,82.57,45825,79.2690024675592,81.0051760173593,79.2104797636333,80.5369943859525,46981.76631558,0.0,1.0
2024-04-18,82.01,82.425,81.35,81.465,64221,79.9907824826446,80.3955645181317,79.3470327394603,79.4592012553182,65842.138888224,0.0,1.0
2024-04-19,89.28,89.72,81.5,81.5,145162,87.0817834416597,87.5109499371159,79.4933394992749,79.4933394992749,148826.342867479,0.0,1.0
2024-04-22,91.28,91.87,89.92,90.0,154424,89.0325402391879,89.6080134944588,87.7060256168687,87.7840558887699,158322.144713958,0.0,1.0
2024-04-23,92.36,93.26,91.425,91.63,92132,90.0859489098532,90.9637894687409,89.1739701070087,89.3739226787554,94457.6998185928,0.0,1.0
2024-04-24,91.57,92.22,89.21,90.0,94092,89.3153999748295,89.9493959340262,87.0135069537462,87.7840558887699,96467.1763484027,0.0,1.0
2024-04-25,89.32,90.82,88.95,90.82,79444,87.1207985776103,88.5838661757564,86.7599085700676,88.5838661757564,81449.4150174563,0.0,1.0
2024-04-26,89.08,90.15,88.636,89.85,58843,86.8867077619069,87.9303626485845,86.4536397528556,87.6377491289552,60328.3813487763,0.0,1.0
2024-04-29,88.69,89.81,88.44,89.81,89514,86.5063101863889,87.5987339930047,86.2624655866979,87.5987339930047,91773.6133109182,0.0,1.0
2024-04-30,89.17,89.76,86.64,88.24,84092,86.9744918177957,87.5499650730665,84.5067844689225,86.067389906945,86214.7450738625,0.0,1.0
2024-05-01,90.54,92.1,89.28,89.31,83894,88.3107602241025,89.8323505261745,87.0817834416597,87.1110447936226,86011.7469346267,0.0,1.0
2024-05-02,91.87,92.09,90.84,91.17,66532,89.6080134944588,89.8225967421869,88.6033737437317,88.9252486153239,68211.4757557701,0.0,1.0
2024-05-03,91.62,93.21,90.865,93.21,56367,89.3641688947677,90.9150205488027,88.6277582037008,90.9150205488027,57789.8793652002,0.0,1.0
2024-05-06,91.85,93.05,91.71,91.71,63212,89.5885059264835,90.7589600050004,89.4519529506565,89.4519529506565,64807.6685726228,0.0,1.0
2024-05-07,91.43,92.69,91.32,92.39,49927,89.1788469990026,90.4078237814453,89.0715553751385,90.1152102618161,51187.3136243963,0.0,1.0
2024-05-08,91.91,92.0937,90.79,90.79,42289,89.6470286304093,89.8262056422623,88.5546048237935,88.5546048237935,43356.5066169026,0.0,1.0
2024-05-09,91.22,92.06,90.72,91.78,49336,88.9740175352621,89.7933353902239,88.48632833588,89.52022943857,50581.394936071,0.0,1.0
2024-05-10,91.25,91.44,89.5,91.43,107387,89.003278887225,89.1886007829902,87.2963666893878,89.1788469990026,110097.783727904,0.0,1.0
2024-05-13,90.65,91.85,90.49,91.85,47798,88.4180518479666,89.5885059264835,88.2619913041643,89.5885059264835,49004.5710060467,0.0,1.0
2024-05-14,90.69,91.64,90.07,91.64,37687,88.4570669839171,89.383676462743,87.8523323766833,89.383676462743,38638.3377443593,0.0,1.0
2024-05-15,90.89,91.97,89.785,91.38,58032,88.6521426636699,89.7055513343352,87.5743495330356,89.1300780790643,59496.9091724111,0.0,1.0
2024-05-16,91.29,91.97,90.8,90.86,56509,89.0422940231756,89.7055513343352,88.5643586077812,88.622881311707,57935.4638892986,0.0,1.0
2024-05-17,92.07,92.12,90.93,91.66,38488,89.8030891742116,89.8518580941498,88.6911577996205,89.4031840307183,39459.5574894499,0.0,1.0
2024-05-20,90.43,92.15,90.42,91.79,34824,88.2034686002385,89.8811194461127,88.1937148162508,89.5299832225576,35703.0666704584,0.0,1.0
2024-05-21,90.78,91.13,90.06,90.06,30093,88.5448510398059,88.8862334793733,87.8425785926957,87.8425785926957,30852.6414344735,0.0,1.0
2024-05-22,89.26,90.798,89.15,90.53,49375,87.0622758736844,88.5624078509836,86.9549842498204,88.3010064401148,50621.3794180418,0.0,1.0
2024-05-23,86.59,89.24,86.35,89.24,57926,84.4580155489843,87.0427683057091,84.2239247332809,87.0427683057091,59388.2334009009,0.0,1.0
2024-05-24,86.65,86.9,85.54,86.75,59735,84.5165382529101,84.7603828526011,83.4338682302819,84.6140760927865,61242.8982184653,0.0,1.0
2024-05-28,87.79,88.515,86.455,87.35,63279,85.6284696275012,86.3356189666052,84.3263394651511,85.199303132045,64876.3598621623,0.0,1.0
2024-05-29,85.87,86.45,85.43,86.45,40377,83.7557431018741,84.3214625731573,83.3265766064179,84.3214625731573,41396.2417572105,0.0,1.0
2024-05-30,87.18,87.75,86.63,86.79,41579,85.0334888042551,85.5894544915506,84.4970306849348,84.6530912287371,42628.5839964103,0.0,1.0
2024-05-31,86.15,87.91,85.66,87.35,81159,84.028849053528,85.7455150353529,83.5509136381336,85.199303132045,83207.70698104,0.0,1.0
2024-06-03,84.34,87.4,84.29,87.4,47492,82.263414151765,85.2480720519832,82.2146452318268,85.2480720519832,48690.8466090458,0.0,1.0
2024-06-04,83.72,84.9772,83.631,83.84,51617,81.6586795445313,82.8849252674575,81.5718708670413,81.775724952383,52919.9745097936,0.0,1.0
2024-06-05,84.89,84.89,83.34,83.94,54232,82.7998722710853,82.7998722710853,81.2880357530009,81.8732627922594,55600.9852880858,0.0,1.0
2024-06-06,85.05,85.34,83.99,84.89,34622,82.9559328148875,83.2387925505291,81.9220317121976,82.7998722710853,35495.9675587127,0.0,1.0
2024-06-07,84.13,84.53,83.33,84.2,35111,82.0585846880245,82.4487360475302,81.2782819690133,82.126861175938,35997.3114480378,0.0,1.0
2024-06-10,82.8,84.17,82.38,84.05,77729,80.7613314176683,82.0975998239751,80.3516724901874,81.9805544161234,79691.1230538727,0.0,1.0
2024-06-11,82.1,82.96,81.945,82.2,61104,80.0785665385334,80.9173919614705,79.927382886725,80.1761043784098,62646.4560599498,0.0,1.0
2024-06-12,84.05,85.44,83.07,84.55,66298,81.9805544161234,83.3363303904055,81.0246835853346,82.4682436155055,67971.568863946,0.0,1.0
2024-06-13,83.47,83.98,82.25,83.98,62026,81.4148349448402,81.9122779282099,80.224873298348,81.9122779282099,63591.7302234624,0.0,1.0
2024-06-14,82.9,82.95,81.56,82.51,80995,80.8588692575447,80.9076381774829,79.5518622032008,80.4784716820267,83039.5671081375,0.0,1.0
2024-06-17,83.95,83.97,81.93,82.8,56735,81.883016576247,81.9025241442223,79.9127522107435,80.7613314176683,58167.1688361033,0.0,1.0
2024-06-18,83.9,84.715,83.58,83.72,51684,81.8342476563088,82.6291810513016,81.5221265687043,81.6586795445313,52988.665799333,0.0,1.0
2024-06-20,83.97,84.24,83.17,83.55,49953,81.9025241442223,82.1658763118886,81.122221425211,81.4928652167414,51213.9699457101,0.0,1.0
2024-06-21,83.78,84.22,83.33,84.22,237895,81.7172022484571,82.1463687439133,81.2782819690133,82.1463687439133,243900.213805672,0.0,1.0
2024-06-24,85.21,85.815,83.92,84.0,52740,83.1119933586898,83.7020972899421,81.8537552242841,81.9317854961852,54071.3225419245,0.0,1.0
2024-06-25,84.75,84.87,83.86,84.6,54272,82.6633192952583,82.78036470311,81.7952325203582,82.5170125354437,55641.995013184,0.0,1.0
2024-06-26,85.34,85.71,83.87,84.16,84757,83.2387925505291,83.5996825580718,81.8049863043459,82.0878460399875,86896.5317536195,0.0,1.0
2024-06-27,86.5,86.56,84.87,85.55,62850,84.3702314930955,84.4287541970213,82.78036470311,83.4436220142696,64436.5305604845,0.0,1.0
2024-06-28,87.7,88.595,86.17,86.85,242494,85.960098283081,86.8373421595161,84.4604523267171,85.1269616406566,247402.274133809,0.43,1.0
2024-07-01,87.03,88.52,86.79,87.29,49886,85.3033905766994,86.7638301028316,85.068151995309,85.5582323732057,50895.7328735524,0.0,1.0
2024-07-02,87.82,88.3,87.08,87.37,61822,86.0777175737762,86.548194736557,85.3523986144891,85.6366452336692,63073.3271400544,0.0,1.0
2024-07-03,86.6,88.13,86.54,88.13,24345,84.8819214517083,86.3815674080721,84.8231118063607,86.3815674080721,24837.7624344833,0.0,1.0
2024-07-05,85.5,86.92,85.33,86.92,40035,83.8037446203355,85.1955728935621,83.6371172918506,85.1955728935621,40845.3406886235,0.0,1.0
2024-07-08,85.41,87.1,85.285,86.34,78052,83.7155301523141,85.3720018296049,83.5930100578399,84.627079655202,79631.83542971,0.0,1.0
2024-07-09,86.65,86.67,84.4801,85.0,54144,84.9309294894979,84.9505327046138,82.8040786655018,83.3136642424388,55239.9182276715,0.0,1.0
2024-07-10,88.06,88.06,86.175,86.8,58849,86.3129561551666,86.3129561551666,84.4653531304961,85.0779536028669,60040.1512223006,0.0,1.0
2024-07-11,91.25,91.97,88.645,89.99,106334,89.4396689661476,90.1453847103188,86.8863501973057,88.2046664138479,108486.285919423,0.0,1.0
2024-07-12,91.36,92.68,91.02,92.35,66349,89.5474866492848,90.8412988469321,89.2142319923151,90.5178457975203,67691.9572711247,0.0,1.0
2024-07-15,94.27,95.65,92.42,92.42,91300,92.3997544486436,93.7523762916385,90.5864570504258,90.5864570504258,93147.985634353,0.0,1.0
2024-07-16,99.01,99.23,94.335,95.0,151602,97.0457164311043,97.2613517973789,92.4634648977702,93.1152718003728,154670.546748512,0.0,1.0
2024-07-17,99.86,100.8,97.37,98.25,144458,97.8788530735287,98.8002041839745,95.4382527916031,96.3007942567013,147381.946426806,0.0,1.0
2024-07-18,99.87,101.99,98.43,99.2,163812,97.8886546810866,99.9665954833686,96.4772231927442,97.2319469747051,167127.686995998,0.0,1.0
2024-07-19,104.88,107.64,101.06,102.6,251041,102.799260067612,105.504503753601,99.0550459804808,100.564493544403,256122.272307048,0.0,1.0
2024-07-22,104.99,106.0,100.75,104.07,249581,102.907077750749,103.8970401141,98.7511961461848,102.005329855419,254632.720729545,0.0,1.0
2024-07-23,107.52,107.75,103.5,104.0,174067,105.386884462906,105.612321436739,101.446638224617,101.936718602513,177590.256466757,0.0,1.0
2024-07-24,105.66,108.74,105.48,106.97,137182,103.56378545713,106.582680584974,103.387356521088,104.84779604722,139958.67431864,0.0,1.0
2024-07-25,108.5,110.3899,105.96,105.96,165386,106.347442003584,108.199847815958,103.857833683868,103.857833683868,168733.546025444,0.0,1.0
2024-07-26,110.21,110.75,107.97,109.45,88532,108.02351689599,108.552803704119,105.827956803013,107.278594721587,90323.9590819339,0.0,1.0
2024-07-29,107.7,110.1,107.27,110.0,94019,105.563313398949,107.915699212853,105.141844273958,107.817683137274,95922.0203872533,0.0,1.0
2024-07-30,108.32,108.96,106.77,107.85,52045,106.171013067541,106.798315951249,104.651763896061,105.710337512318,53098.4327748072,0.0,1.0
2024-07-31,107.43,110.795,107.13,108.12,103601,105.298669994885,108.59691093813,105.004621768147,105.974980916382,105697.967795231,0.0,1.0
2024-08-01,104.48,107.39,103.0,107.24,119000,102.407195765294,105.259463564653,100.95655784672,105.112439451284,121408.655974677,0.0,1.0
2024-08-02,101.35,101.88,99.0,100.88,173268,99.3392925996609,99.8587778002314,97.0359148235464,98.878617044438,176775.084062356,0.0,1.0
2024-08-05,96.76,99.39,95.78,98.64,110084,94.8403547305692,97.4181775183058,93.8797971898916,96.6830569514608,112312.188943835,0.0,1.0
2024-08-06,97.11,98.055,95.9,96.53,77058,95.1834109950969,96.1096629093216,93.9974164805869,94.6149177567367,78617.7160680391,0.0,1.0
2024-08-07,97.17,99.56,96.59,98.33,61884,95.2422206404445,97.5848048467907,94.6737274020843,96.3792071171648,63136.582070058,0.0,1.0
2024-08-08,99.27,99.38,98.13,98.27,56327,97.3005582276106,97.4083759107479,96.1831749660061,96.3203974718172,57467.1039082826,0.0,1.0
2024-08-09,99.98,100.67,98.1,98.84,78768,97.9964723642239,98.6727832857214,96.1537701433323,96.8790891026194,80362.3278471711,0.0,1.0
2024-08-12,97.46,101.85,97.38,100.45,46136,95.5264672596246,99.8293729775576,95.4480543991611,98.4571479194468,47069.8298491403,0.0,1.0
2024-08-13,99.48,99.635,97.205,98.21,45666,97.5063919863272,97.6583169034752,95.2765262668972,96.2615878264696,46590.3166700807,0.0,1.0
2024-08-14,99.34,99.83,98.23,99.72,57559,97.3691694805161,97.8494482508549,96.2811910415855,97.7416305677176,58724.0405819028,0.0,1.0
2024-08-15,101.76,102.96,100.94,101.72,88261,99.7411585095362,100.917351416488,98.9374266897856,99.7019520793044,90047.4738233694,0.0,1.0
2024-08-16,102.42,103.98,100.12,101.63,64741,100.38806460836,101.917115387398,98.133694870035,99.613737611283,66051.4100542567,0.0,1.0
2024-08-19,102.76,103.59,101.9701,102.27,44257,100.72131926533,101.534852692638,99.9470902843284,100.241040494991,45152.797373708,0.0,1.0
2024-08-20,101.23,102.69,100.94,102.69,46435,99.2216733089657,100.652708012424,98.9374266897856,100.652708012424,47374.8818502867,0.0,1.0
2024-08-21,102.05,102.08,100.165,101.5,58884,100.025405128716,100.05480995139,98.1778021040457,99.4863167130299,60075.8596505285,0.0,1.0
2024-08-22,101.81,103.25,101.14,101.79,54243,99.7901665473258,101.201598035668,99.1334588409443,99.77056333221,55340.922067516,0.0,1.0
2024-08-23,107.06,108.35,101.08,102.49,83127,104.936010515241,106.200417890215,99.0746491955966,100.456675861265,84809.5575227478,0.0,1.0
2024-08-26,106.66,107.98,104.48,107.98,78107,104.543946212924,105.837758410571,102.407195765294,105.837758410571,79687.9486740679,0.0,1.0
2024-08-27,105.97,106.34,104.155,106.34,54827,103.867635291426,104.23029477107,102.088643519661,104.23029477107,55936.742698518,0.0,1.0
2024-08-28,106.59,108.17,105.21,105.27,57949,104.475334960018,106.023988954172,103.122713117023,103.181522762371,59121.9344964418,0.0,1.0
2024-08-29,107.19,107.82,104.74,107.09,68965,105.063431413494,105.680932689644,102.6620375618,104.965415337915,70360.9072209548,0.0,1.0
2024-08-30,106.4,108.275,105.3,107.68,118508,104.289104416418,106.12690583353,103.210927585045,105.543710183833,120906.697497874,0.0,1.0
2024-09-03,104.33,106.85,104.18,105.29,73022,102.260171651925,104.730176756525,102.113147538556,103.201125977487,74500.0241729653,0.0,1.0
2024-09-04,103.26,104.35,102.295,103.77,73167,101.211399643226,102.279774867041,100.265544513886,101.711281628681,74647.9590899093,0.0,1.0
2024-09-05,102.41,103.85,101.22,103.83,62855,100.378263000802,101.789694489144,99.2118717014077,101.770091274029,64127.2358931791,0.0,1.0
2024-09-06,101.21,103.16,100.3501,102.94,84662,99.2020700938498,101.113383567647,98.3592298599431,100.897748201372,86375.6271607403,0.0,1.0
2024-09-09,105.29,106.59,101.09,101.65,259200,103.201125977487,104.475334960018,99.0844508031546,99.6333408263989,264446.417047363,0.0,1.0
2024-09-10,104.9,105.43,102.825,105.36,88420,102.818863282727,103.338348483298,100.785029714456,103.269737230392,90209.6921116049,0.0,1.0
2024-09-11,104.67,105.21,101.13,103.9,128866,102.593426308895,103.122713117023,99.1236572333863,101.838702526934,131474.351771703,0.0,1.0
2024-09-12,103.68,105.48,102.91,105.48,90063,101.623067160659,103.387356521088,100.868343378699,103.387356521088,91885.9477567007,0.0,1.0
2024-09-13,104.72,105.65,103.22,104.83,129655,102.642434346685,103.553983849572,101.172193212995,102.750252029822,132279.321768039,0.0,1.0
2024-09-16,105.59,106.65,103.685,105.15,125922,103.495174204225,104.534144605366,101.627967964438,103.063903471676,128470.762837338,0.0,1.0
2024-09-17,106.76,109.25,105.9,106.71,309795,104.641962288503,107.082562570429,103.799024038521,104.592954250713,316065.500652732,0.0,1.0
2024-09-18,107.55,111.0,105.47,106.65,175554,105.41628928558,108.797843893067,103.37755491353,104.534144605366,179107.354546037,0.0,1.0
2024-09-19,110.34,110.645,108.445,109.89,130719,108.150937794244,108.44988682476,106.293533162015,107.709865454136,133364.857986166,0.0,1.0
2024-09-20,107.95,110.51,107.895,109.98,1310101,105.808353587897,108.317565122728,105.754444746329,107.798079922158,1336618.50084942,0.0,1.0
2024-09-23,107.09,108.645,106.395,108.17,87407,104.965415337915,106.489565313174,104.284203612639,106.023988954172,89176.18817461,0.0,1.0
2024-09-24,106.97,107.49,105.96,107.12,115836,104.84779604722,105.357479640232,103.857833683868,104.994820160589,118180.614062879,0.0,1.0
2024-09-25,104.8,107.18,104.74,107.18,106111,102.720847207148,105.053629805936,102.6620375618,105.053629805936,108258.772219571,0.0,1.0
2024-09-26,104.16,106.64,103.975,106.02,97773,102.09354432344,104.524342997808,101.912214583619,103.916643329216,99752.0043748918,0.0,1.0
2024-09-27,104.54,106.46,103.79,105.02,69333,102.466005410642,104.347914061765,101.730884843797,102.936482573423,70736.3558377501,0.0,1.0
2024-09-30,105.25,105.77,104.04,104.07,69879,103.61279349492,104.124704683684,102.421615536451,102.451148874264,70983.1720767242,0.46,1.0
2024-10-01,102.14,103.41,101.535,102.53,75412,100.551170808277,101.801415442372,99.9555818290424,100.935104199849,76603.60011806,0.0,1.0
2024-10-02,100.43,103.595,100.21,101.86,76284,98.8677705529199,101.983537692221,98.6511927422892,100.27552632202,77489.3787647338,0.0,1.0
2024-10-03,100.85,101.29,98.98,99.77,85369,99.2812372823058,99.7143929035673,97.4403258919448,98.2180371210278,86717.9326695841,0.0,1.0
2024-10-04,103.06,103.535,101.54,102.53,67808,101.456859834551,101.924471016594,99.9605040520113,100.935104199849,68879.4477908742,0.0,1.0
2024-10-07,102.51,102.735,101.49,102.57,59242,100.915415307974,101.136915341574,99.9112818223225,100.9744819836,60178.0947089868,0.0,1.0
2024-10-08,102.74,103.35,102.15,102.91,92095,101.141837564542,101.742348766746,100.561015254215,101.309193145484,93550.2115428947,0.0,1.0
2024-10-09,104.41,105.2,102.87,102.87,69876,102.785860036148,103.563571265231,101.269815361733,101.269815361733,70980.1246731234,0.0,1.0
2024-10-10,103.12,103.84,102.16,103.42,52053,101.515926510177,102.224726617696,100.570859700152,101.81125988831,52875.4998799315,0.0,1.0
2024-10-11,106.59,106.82,103.64,103.64,53465,104.93194925058,105.158371507148,102.027837698941,102.027837698941,54309.8111747743,0.0,1.0
2024-10-14,107.14,107.73,106.06,106.72,40324,105.473393777157,106.054216087484,104.410193615879,105.059927047771,40961.1676014513,0.0,1.0
2024-10-15,109.37,112.185,107.14,107.35,111256,107.668705221277,110.439916752756,105.473393777157,105.68012714185,113013.978342106,0.0,1.0
2024-10-16,112.01,112.62,109.88,109.88,124806,110.267638948846,110.868150151049,108.170771964103,108.170771964103,126778.084606357,0.0,1.0
2024-10-17,115.62,115.62,110.49,112.0,120106,113.821483932377,113.821483932377,108.771283166306,110.257794502908,122003.818964882,0.0,1.0
2024-10-18,113.98,114.44,111.95,114.35,111003,112.206994798584,112.659839311721,110.208572273219,112.571239298281,112756.980638427,0.0,1.0
2024-10-21,109.19,114.96,108.78,114.33,105916,107.491505194397,113.171750500485,107.087882910949,112.551550406406,107589.599932431,0.0,1.0
2024-10-22,110.0,110.0,108.2,108.2,39371,108.288905315356,108.288905315356,106.516905046559,106.516905046559,39993.1090575524,0.0,1.0
2024-10-23,110.1,110.59,108.41,109.41,76560,108.387349774733,108.869727625684,106.723638411252,107.708083005028,77769.7398960207,0.0,1.0
2024-10-24,109.13,110.2,108.245,110.1,63740,107.432438518771,108.485794234111,106.561205053279,108.387349774733,64747.168507998,0.0,1.0
2024-10-25,107.26,108.89,107.13,108.82,46631,105.59152712841,107.196171816265,105.463549331219,107.1272606947,47367.8257718301,0.0,1.0
2024-10-28,111.2,111.6,108.33,108.33,124880,109.470238827887,109.864016665397,106.64488284375,106.64488284375,126853.253895181,0.0,1.0
2024-10-29,110.71,111.755,110.32,110.44,76904,108.987860976937,110.016605577433,108.603927585364,108.722060936617,78119.1755089281,0.0,1.0
2024-10-30,110.9,113.81,109.98,109.98,71701,109.174905449754,112.039639217642,108.26921642348,108.26921642348,72833.961863696,0.0,1.0
2024-10-31,108.71,112.02,108.61,110.65,64926,107.018971789385,110.277483394783,106.920527330007,108.92879430131,65951.9087315701,0.0,1.0
2024-11-01,108.41,111.045,107.58,109.14,64377,106.723638411252,109.317649915852,105.906549398418,107.442282964709,65394.233872598,0.0,1.0
2024-11-04,107.25,108.46,106.91,107.77,61626,105.581682682472,106.772860640941,105.246971520588,106.093593871236,62599.7647705348,0.0,1.0
2024-11-05,109.48,109.61,107.34,107.34,77256,107.776994126592,107.904971923783,105.670282695912,105.670282695912,78476.737531439,0.0,1.0
2024-11-06,126.69,128.31,112.17,112.29,389052,124.719285585477,126.314085827394,110.42515008385,110.543283435103,395199.488584462,0.0,1.0
2024-11-07,120.71,125.79,119.265,125.79,138584,118.832306914696,123.833285451078,117.40978447669,123.833285451078,140773.793544281,0.0,1.0
2024-11-08,122.71,123.34,119.39,121.88,122184,120.801196102248,121.421396196327,117.532840050912,119.984107089414,124114.653859135,0.0,1.0
2024-11-11,126.52,129.0,123.77,125.0,134789,124.551930004535,126.993352597099,121.844707371651,123.055574221995,136918.827989089,0.0,1.0
2024-11-12,126.23,127.6,124.54,126.5,123182,124.26644107234,125.615130165813,122.602729708858,124.532241112659,125128.423457048,0.0,1.0
2024-11-13,122.57,126.275,122.57,126.25,132698,120.66337385912,124.31074107906,120.66337385912,124.286129964215,134794.787679233,0.0,1.0
2024-11-14,122.92,123.77,121.28,122.57,135259,121.007929466941,121.844707371651,119.393440333149,120.66337385912,137396.254553237,0.0,1.0
2024-11-15,121.78,123.86,120.15,123.0,101685,119.885662630037,121.933307385091,118.281017942182,121.086685034443,103291.745053903,0.0,1.0
2024-11-18,121.62,123.52,121.62,121.89,61447,119.728151495033,121.598596223207,119.728151495033,119.993951535352,62417.9363556785,0.0,1.0
2024-11-19,121.47,121.74,119.78,119.78,47745,119.580484805966,119.846284846286,117.916773442485,117.916773442485,48499.4283089798,0.0,1.0
2024-11-20,121.21,122.33,119.835,121.76,64192,119.324529211584,120.427107156614,117.970917895142,119.865973738161,65206.3106505402,0.0,1.0
2024-11-21,122.98,125.25,120.72,121.74,119471,121.066996142568,123.301685370439,118.842151360634,119.846284846286,121358.785202683,0.0,1.0
2024-11-22,126.28,126.445,118.1501,122.98,114844,124.315663302029,124.478096660002,116.312227199089,121.066996142568,116658.673048831,0.0,1.0
2024-11-25,128.09,132.29,128.085,128.18,142197,126.097508016763,130.232175310622,126.092585793794,126.186108030203,144443.883281014,0.0,1.0
2024-11-26,127.23,128.57,125.74,127.02,77391,125.250885666116,126.570041421776,123.78406322139,125.044152301423,78613.8706934809,0.0,1.0
2024-11-27,127.36,130.5034,127.05,128.58,66076,125.378863463307,128.473366599382,125.073685639236,126.579885867713,67120.0801119308,0.0,1.0
2024-11-29,126.28,128.95,125.89,128.77,55017,124.315663302029,126.94413036741,123.931729910456,126.766930340531,55886.3346376611,0.0,1.0
2024-12-02,127.46,128.165,125.2,126.27,80970,125.477307922684,126.171341361296,123.252463140751,124.305818856091,82249.4231894041,0.0,1.0
2024-12-03,125.98,128.0,125.2301,127.85,56261,124.020329923896,126.008908003323,123.282094923023,125.861241314257,57149.9913308515,0.0,1.0
2024-12-04,128.68,128.98,125.71,126.26,63704,126.678330327091,126.973663705224,123.754529883576,124.295974410153,64710.5996647868,0.0,1.0
2024-12-05,127.92,130.0,127.67,128.79,82497,125.930152435821,127.977797190875,125.684041287377,126.786619232406,83800.5516222831,0.0,1.0
2024-12-06,128.91,129.11,126.25,129.1,77912,126.904752583659,127.101641502415,124.286129964215,127.091797056477,79143.1031188447,0.0,1.0
2024-12-09,127.24,130.93,126.985,129.38,111733,125.260730112054,128.893330663087,125.009696740641,127.367441542734,113498.515514655,0.0,1.0
2024-12-10,127.34,129.68,125.21,127.39,68215,125.359174571431,127.662774920867,123.262307586688,125.40839680112,69292.8788794022,0.0,1.0
2024-12-11,128.64,130.37,128.58,129.01,80722,126.63895254334,128.342041690572,126.579885867713,127.003197043037,81997.504491726,0.0,1.0
2024-12-12,126.63,128.4937,126.45,128.05,111465,124.66021890985,126.49492829927,124.48301888297,126.058130233012,113226.280792972,0.0,1.0
2024-12-13,125.38,126.74,125.08,126.5,70002,123.42966316763,124.768507815166,123.134329789497,124.532241112659,71108.1156243629,0.0,1.0
2024-12-16,127.27,127.35,124.92,125.56,53672,125.290263449867,125.369019017369,122.976818654493,123.60686319451,54520.0820232392,0.0,1.0
2024-12-17,123.86,126.7,123.365,126.24,90639,121.933307385091,124.729130031414,121.446007311172,124.276285518278,92071.2049952373,0.0,1.0
2024-12-18,117.54,124.86,116.87,123.93,130056,115.711617552427,122.917751978867,115.052039674597,122.002218506655,132111.040908004,0.0,1.0
2024-12-19,117.25,120.445,116.66,118.78,101632,115.426128620232,118.571429097346,114.845306309904,116.932328848709,103237.907590286,0.0,1.0
2024-12-20,118.84,119.725,115.2,115.94,415592,116.991395524335,117.862628989827,113.408017202991,114.136506202385,422158.852440791,0.0,1.0
2024-12-23,118.57,119.22,117.32,118.36,68047,116.725595484016,117.36548446997,115.495039741796,116.518862119323,69122.2242777493,0.0,1.0
2024-12-24,120.22,120.22,117.76,118.94,34403,118.349929063746,118.349929063746,115.928195363057,117.089839983713,34946.6086943938,0.0,1.0
2024-12-26,121.21,121.515,118.37,119.0,58105,119.324529211584,119.624784812686,116.528706565261,117.14890665934,59023.1287442304,0.0,1.0
2024-12-27,119.89,121.6,118.0601,120.32,61077,118.0250623478,119.708462603157,116.22362718565,118.448373523124,62042.0899115627,0.0,1.0
2024-12-30,119.62,120.57,117.43,119.22,57746,117.759262307481,118.694484671568,115.603328647111,117.36548446997,58658.4561133174,0.0,1.0
2024-12-31,117.18,120.58,117.15,119.96,119338,115.810062011804,119.17031300037,115.780412738376,118.557561349514,120749.670599215,0.46,1.0
2025-01-02,116.1,118.79,115.465,118.04,131711,114.742688168377,117.401239685802,114.115111880807,116.660007850089,133269.033034685,0.0,1.0
2025-01-03,116.97,117.52,114.905,116.94,121843,115.602517097805,116.146087110661,113.561658776808,115.572867824376,123284.302693359,0.0,1.0
2025-01-06,116.23,118.88,115.9,116.92,74042,114.871168353234,117.490187506087,114.545026345521,115.55310164209,74917.8560936759,0.0,1.0
2025-01-07,115.0,117.14,113.91,116.54,96582,113.655548142665,115.770529647233,112.578291208095,115.177544178662,97724.4857950809,0.0,1.0
2025-01-08,114.16,115.1872,112.0051,114.24,83929,112.825368486666,113.840559608859,110.695661176296,112.904433215809,84921.8111894077,0.0,1.0
2025-01-10,110.88,112.42,109.91,111.66,105228,109.583714591815,111.105710627812,108.625054750959,110.354595700956,106472.760879302,0.0,1.0
2025-01-13,112.71,112.71,107.68,109.16,115572,111.392320270955,111.392320270955,106.421125426106,107.883822915246,116939.121909973,0.0,1.0
2025-01-14,115.9,117.985,113.5,113.5,100746,114.545026345521,116.605650848803,112.173084471239,112.173084471239,101937.742497683,0.0,1.0
2025-01-15,117.71,119.95,116.935,119.42,124280,116.333865842375,118.547678258371,115.567926278805,118.023874427801,125750.130403311,0.0,1.0
2025-01-16,118.8,119.23,116.33,117.66,145708,117.411122776944,117.836095696087,114.969999264663,116.284450386661,147431.606057337,0.0,1.0
2025-01-17,119.75,120.44,118.54,120.44,112645,118.350016435514,119.03194972437,117.154162407231,119.03194972437,113977.497902165,0.0,1.0
2025-01-21,121.97,122.598,120.705,120.92,97008,120.544062669225,121.164720792995,119.293851639656,119.506338099227,98155.5250254622,0.0,1.0
2025-01-22,120.71,121.48,119.33,121.44,100593,119.298793185227,120.059791203226,117.934926607515,120.020258838654,101782.93263325,0.0,1.0
2025-01-23,121.24,121.43,119.92,120.08,119116,119.822597015797,120.010375747511,118.518028984943,118.676158443228,120525.044521411,0.0,1.0
2025-01-24,118.63,121.9,118.13,121.23,160779,117.243110227516,120.474881031225,116.748955670374,119.812713924655,162680.883618555,0.0,1.0
2025-01-27,119.66,121.04,117.55,118.95,164862,118.261068615229,119.624935192941,116.175736384089,117.559369144087,166812.182157634,0.0,1.0
2025-01-28,119.35,120.46,118.4,118.8,137910,117.954692789801,119.051715906656,117.015799131231,117.411122776944,139541.36211716,0.0,1.0
2025-01-29,118.15,121.37,116.16,118.79,142839,116.76872185266,119.951077200654,114.801986715235,117.401239685802,144528.668141926,0.0,1.0
2025-01-30,118.93,121.06,117.715,119.15,114351,117.539602961801,119.644701375226,116.338807387946,117.757030966944,115703.67848205,0.0,1.0
2025-01-31,119.08,121.07,117.45,117.75,488513,117.687849328944,119.654584466369,116.076905472661,116.373398206946,494291.707867018,0.0,1.0
2025-02-03,116.54,119.3599,114.733,118.22,99594,115.177544178662,117.964477050032,113.391669609151,116.83790349066,100772.115283131,0.0,1.0
2025-02-04,120.48,120.53,115.6575,116.65,96145,119.071482088942,119.120897544656,114.305361385307,115.286258181234,97282.3164437268,0.0,1.0
2025-02-05,122.03,122.12,118.21,121.05,84841,120.603361216082,120.692309036367,116.828020399517,119.634818284084,85844.5994009282,0.0,1.0
2025-02-06,123.19,123.29,121.495,122.29,82855,121.749799788651,121.84863070008,120.07461583994,120.860321585796,83835.1066508402,0.0,1.0
2025-02-07,121.07,123.0,119.34,123.0,93251,119.654584466369,121.562021056937,117.944809698658,121.562021056937,94354.0827988352,0.0,1.0
2025-02-10,120.19,121.6699,119.8076,121.0,92405,118.784872445799,120.247471104028,118.406943040497,119.585402828369,93498.0753131481,0.0,1.0
2025-02-11,122.59,122.61,119.12,119.12,80734,121.156814320081,121.176580502367,117.727381693515,117.727381693515,81689.0169615462,0.0,1.0
2025-02-12,118.77,120.725,118.675,120.31,83980,117.381473503516,119.313617821941,117.287584137659,118.903469539513,84973.4144775515,0.0,1.0
2025-02-13,119.95,120.51,118.37,120.16,63416,118.547678258371,119.10113136237,116.986149857802,118.755223172371,64166.1592344417,0.0,1.0
2025-02-14,119.44,121.0,118.74,120.4,65548,118.043640610086,119.585402828369,117.351824230087,118.992417359799,66323.3790447078,0.0,1.0
2025-02-18,121.3,121.53,118.71,119.08,72247,119.881895562655,120.10920665894,117.322174956659,117.687849328944,73101.6227168332,0.0,1.0
2025-02-19,119.53,120.735,118.71,120.09,88868,118.132588430372,119.323500913084,117.322174956659,118.686041534371,89919.2355059662,0.0,1.0
2025-02-20,117.68,119.275,116.375,118.85,70884,116.304216568946,117.880569606229,115.014473174806,117.460538232659,71722.4995454487,0.0,1.0
2025-02-21,116.04,119.85,115.66,118.74,114244,114.68338962152,118.448847346943,114.307832158093,117.351824230087,115595.412759865,0.0,1.0
2025-02-24,116.6,117.69,115.465,116.91,111998,115.23684272552,116.314099660089,114.115111880807,115.543218550948,113322.844423158,0.0,1.0
2025-02-25,117.47,118.5,117.005,117.23,109057,116.096671654947,117.114630042659,115.637107916805,115.859477467518,110347.054806839,0.0,1.0
2025-02-26,116.73,117.91,116.01,117.42,66130,115.365322910376,116.531527665232,114.653740348092,116.047256199232,66912.2636270602,0.0,1.0
2025-02-27,116.75,118.35,115.82,116.89,67728,115.385089092662,116.966383675517,114.465961616378,115.523452368662,68529.1666555802,0.0,1.0
2025-02-28,119.36,119.97,116.845,116.99,122320,117.964575880943,118.567444440657,115.478978458519,115.62228328009,123766.945211886,0.0,1.0
2025-03-03,118.44,121.15,117.78,118.91,108772,117.055331495802,119.733649195512,116.403047480375,117.519836779516,110058.683490739,0.0,1.0
2025-03-04,114.96,117.51,113.58,117.51,93577,113.616015778094,116.136204019518,112.252149200382,116.136204019518,94683.9391112863,0.0,1.0
2025-03-05,115.17,116.095,113.4,114.6,85406,113.823560692093,114.737746622806,112.074253559811,113.260224496951,86416.2828872326,0.0,1.0
2025-03-06,113.09,114.0,112.27,113.56,118705,111.767877734383,112.667239028381,110.95746426067,112.232383018096,120109.182728718,0.0,1.0
2025-03-07,112.78,114.235,110.27,113.25,176079,111.461501908954,112.899491670238,108.980846032102,111.926007192668,178161.870061835,0.0,1.0
2025-03-10,108.28,112.58,107.86,111.17,132569,107.014110894676,111.263840086098,106.599021066677,109.870324234957,134137.182470524,0.0,1.0
2025-03-11,108.45,111.25,108.01,109.09,97852,107.182123444105,109.9493889641,106.74726743382,107.814641277246,99009.5088527905,0.0,1.0
2025-03-12,109.23,113.04,108.05,110.28,69995,107.953004553246,111.718462278668,106.786799798391,108.990729123244,70822.9834050516,0.0,1.0
2025-03-13,109.24,111.415,108.49,109.41,86005,107.962887644389,110.112459967957,107.221655808676,108.130900193817,87022.3685656326,0.0,1.0
2025-03-14,111.56,111.75,108.4,109.93,78905,110.255764789528,110.443543521242,107.13270798839,108.644820933245,79838.3813926078,0.0,1.0
2025-03-17,111.13,112.18,110.25,111.71,96684,109.830791870386,110.868516440384,108.961079849816,110.404011156671,97827.6923713692,0.0,1.0
2025-03-18,110.35,111.05,109.49,110.44,85062,109.059910761244,109.751727141243,108.20996492296,109.14885858153,86068.2136495536,0.0,1.0
2025-03-19,111.1,111.9,109.765,110.28,108049,109.801142596957,110.591789888385,108.481749929388,108.990729123244,109327.130994106,0.0,1.0
2025-03-20,109.62,112.645,109.57,110.1,92058,108.338445107817,111.328080178526,108.289029652103,108.812833482673,93146.9705879309,0.0,1.0
2025-03-21,109.61,112.23,107.355,109.0,455196,108.328562016674,110.917931896098,106.099924963964,107.725693456961,460580.595100305,0.0,1.0
2025-03-24,112.52,112.54,111.1,111.36,79249,111.204541539241,111.224307721526,109.801142596957,110.058102966671,80186.4506302866,0.0,1.0
2025-03-25,111.78,112.97,111.55,112.54,61959,110.47319279467,111.649280640668,110.245881698385,111.224307721526,62691.9241202029,0.0,1.0
2025-03-26,111.87,114.01,111.368,112.5,72168,110.562140614956,112.677122119524,110.066009439585,111.184775356955,73021.6882116688,0.0,1.0
2025-03-27,111.44,112.7499,111.02,111.86,60667,110.137167695814,111.431753804615,109.722077867815,110.552257523813,61384.640820548,0.0,1.0
2025-03-28,109.51,112.59,108.7,110.91,56497,108.229731105246,111.27372317724,107.429200722676,109.613363865243,57165.3131428699,0.0,1.0
2025-03-31,109.87,110.35,107.69,107.69,80825,109.040144578959,109.516519107018,106.876610264022,106.876610264022,81440.1226657359,0.46,1.0
2025-04-01,109.66,111.0,108.41,109.06,69935,108.831730722933,110.161609613765,107.591172056111,108.236262562858,70467.2437813577,0.0,1.0
2025-04-02,109.99,110.135,108.3,108.3,74591,109.159238210973,109.303143016325,107.482002893431,107.482002893431,75158.6784999685,0.0,1.0
2025-04-03,102.14,108.79,101.895,104.83,117654,101.368529783333,107.968301890825,101.125380284636,104.038212034334,118549.411594365,0.0,1.0
2025-04-04,100.43,101.365,97.02,99.01,148145,99.6714455271212,100.599383409904,96.2872014840317,98.2621708816118,149272.464860074,0.0,1.0
2025-04-07,103.07,105.975,97.93,97.93,321528,102.291505431449,105.174563773142,97.1903281934779,97.1903281934779,323975.004769177,0.0,1.0
2025-04-08,102.08,106.48,100.33,106.46,137803,101.308982967326,105.675749474538,99.5722008337755,105.655900535869,138851.756556838,0.0,1.0
2025-04-09,108.29,110.225,99.775,100.28,140260,107.472078424096,109.392463240336,99.0213927857067,99.5225784871026,141327.455677033,0.0,1.0
2025-04-10,103.19,106.38,100.68,105.8,113948,102.410599063463,105.576504781192,99.9195572604855,105.000885559787,114815.206897808,0.0,1.0
2025-04-11,102.76,103.4,100.33,102.06,100477,101.983846882077,102.61901291949,99.5722008337755,101.289134028657,101241.685185093,0.0,1.0
2025-04-14,104.07,104.62,101.22,104.13,84036,103.283952364906,103.829798178307,100.455478604553,103.343499180913,84675.560140276,0.0,1.0
2025-04-15,106.0,106.18,102.82,102.85,80245,105.199374946479,105.378015394501,102.043393698084,102.073167106088,80855.7085470087,0.0,1.0
2025-04-16,107.51,107.74,105.31,106.23,92974,106.697969815999,106.926232610694,104.514586562393,105.427637741174,93681.5832319725,0.0,1.0
2025-04-17,109.54,110.09,106.0,107.16,151461,108.712637090918,109.258482904319,105.199374946479,106.350613389289,152613.701442314,0.0,1.0
2025-04-21,113.08,113.77,109.04,110.3,174428,112.225899235357,112.910687619442,108.216413624189,109.466896760345,175755.492933362,0.0,1.0
2025-04-22,116.7,117.255,113.02,113.24,102063,115.818557134472,116.369365182541,112.166352419349,112.38469074471,102839.755516648,0.0,1.0
2025-04-23,118.78,121.08,117.57,118.28,151040,117.882846756064,120.165474703015,116.68198596658,117.386623289335,152189.497400962,0.0,1.0
2025-04-24,119.15,119.64,117.7,118.34,107133,118.250052121443,118.736351118837,116.81100406793,117.446170105342,107948.341002763,0.0,1.0
2025-04-25,118.12,118.5,116.6102,117.84,82779,117.227831779982,117.604961614695,115.729435399848,116.949946638614,83408.993679517,0.0,1.0
2025-04-28,118.66,118.945,116.98,118.19,73607,117.763753124049,118.046600500084,116.09644227584,117.297303065324,74167.1897192308,0.0,1.0
2025-04-29,119.31,119.87,117.52,118.7,61609,118.408843630796,118.964613913532,116.632363619907,117.803451001387,62077.8783459739,0.0,1.0
2025-04-30,117.82,118.27,116.3,116.3,125056,116.930097699944,117.37669882,115.421578361089,115.421578361089,126007.744881984,0.0,1.0
2025-05-01,119.03,119.61,117.04,117.78,88132,118.130958489428,118.706577710833,116.155989091848,116.890399822606,88802.7329511495,0.0,1.0
2025-05-02,121.23,121.69,118.68,120.19,92710,120.314341743034,120.770867332424,117.783602062718,119.282196932238,93415.5740468965,0.0,1.0
2025-05-05,121.51,122.03,120.39,120.39,81033,120.592226884402,121.1082992898,119.48068631893,119.48068631893,81649.7056600385,0.0,1.0
2025-05-06,120.63,121.3788,117.1,117.1,64473,119.71887358296,120.462017846732,116.215535907855,116.215535907855,64963.6749598267,0.0,1.0
2025-05-07,121.04,122.095,120.485,122.04,98577,120.125776825677,121.172808340475,119.574968777608,121.118223759134,99327.2251409872,0.0,1.0
2025-05-08,123.0,123.43,121.0375,122.47,71449,122.070972815253,122.49772499664,120.123295708343,121.544975940521,71992.7661533463,0.0,1.0
2025-05-09,123.14,123.35,121.99,122.9,62218,122.209915385938,122.418329241964,121.068601412462,121.971728121908,62691.5131706373,0.0,1.0
2025-05-12,127.41,128.96,126.27,126.32,123014,126.4476637918,127.985956538659,125.316274287659,125.365896634332,123950.204139844,0.0,1.0
2025-05-13,128.43,128.56,122.5,125.01,117177,127.459959663927,127.588977765276,121.574749348525,124.065791151503,118068.781362239,0.0,1.0
2025-05-14,127.87,128.8,127.35,128.0,101178,126.904189381191,127.827165029306,126.388116975793,127.03320748254,101948.020180314,0.0,1.0
2025-05-15,128.24,128.97,127.39,128.29,95643,127.27139474657,127.995881007994,126.427814853131,127.321017093243,96370.895788667,0.0,1.0
2025-05-16,128.5,129.22,125.99,128.05,79382,127.529430949269,128.243992741358,125.038389146291,127.082829829213,79986.1406427648,0.0,1.0
2025-05-19,129.96,129.97,127.255,127.94,88277,128.978403472117,128.988327941451,126.293834517115,126.973660666533,88948.8364808312,0.0,1.0
2025-05-20,129.54,130.08,128.7,130.0,69050,128.561575760065,129.097497104132,127.72792033596,129.018101349455,69575.508445024,0.0,1.0
2025-05-21,125.91,129.1,125.62,128.92,100564,124.958993391614,128.124899109343,124.671183780912,127.946258661321,101329.347302903,0.0,1.0
2025-05-22,123.82,126.26,123.82,124.84,76334,122.884779300689,125.306349818324,122.884779300689,123.897075172815,76914.9436877982,0.0,1.0
2025-05-23,122.86,123.815,121.21,121.21,68972,121.932030244569,122.879817066021,120.294492804365,120.294492804365,69496.9148221612,0.0,1.0
2025-05-27,126.15,126.785,123.12,123.93,91847,125.197180655644,125.82738445839,122.190066447268,122.993948463369,92546.0061426525,0.0,1.0
2025-05-28,123.72,126.265,123.13,125.53,78965,122.785534607343,125.311312052992,122.199990916603,124.581863556901,79565.9670436109,0.0,1.0
2025-05-29,124.035,126.25,122.67,123.66,58086,123.098155391382,125.29642534899,121.743465327213,122.725987791335,58528.0663799808,0.0,1.0
2025-05-30,123.705,124.15,122.095,123.87,110118,122.770647903341,123.212286788729,121.172808340475,122.934401647361,110956.058493109,0.0,1.0
2025-06-02,122.03,124.03,121.54,123.76,82991,121.1082992898,123.093193156715,120.622000292406,122.825232484681,83622.6071160174,0.0,1.0
2025-06-03,123.85,124.49,121.1,121.63,71719,122.914552708692,123.549718746105,120.185323641685,120.711320516417,72264.8210017191,0.0,1.0
2025-06-04,121.88,124.47,121.73,123.5,55250,120.959432249781,123.529869807436,120.810565209763,122.567196281982,55670.4828615149,0.0,1.0
2025-06-05,120.71,122.09,120.2,121.83,72210,119.798269337636,121.167846105807,119.292121401573,120.909809903108,72759.5577815382,0.0,1.0
2025-06-06,123.06,123.58,121.96,122.48,76569,122.130519631261,122.646592036659,121.038828004458,121.554900409856,77151.7321669379,0.0,1.0
2025-06-09,122.98,124.655,122.32,122.97,83356,122.051123876584,123.713472490125,121.396108900502,122.04119940725,83990.3849665961,0.0,1.0
2025-06-10,125.09,125.26,123.07,123.48,79596,124.145186906179,124.313902884867,122.140444100596,122.547347343313,80201.7693003645,0.0,1.0
2025-06-11,123.215,125.5,122.66,125.5,72636,122.284348905947,124.552090148897,121.733540857878,124.552090148897,73188.7998756376,0.0,1.0
2025-06-12,123.21,123.54,121.465,122.52,69475,122.27938667128,122.60689415932,120.547566772396,121.594598287194,70003.7429285741,0.0,1.0
2025-06-13,119.9,122.11,119.79,121.44,109524,118.994387321536,121.187695044476,118.885218158855,120.52275559906,110357.537826688,0.0,1.0
2025-06-16,118.99,121.8,118.61,121.19,122657,118.09126061209,120.880036495105,117.714130777376,120.274643865696,123590.487173661,0.0,1.0
2025-06-17,118.04,119.0,117.595,117.85,77979,117.148436025305,118.101185081424,116.706797139917,116.959871107948,78572.4630417748,0.0,1.0
2025-06-18,118.54,120.0248,117.2675,117.85,72817,117.644659492034,119.118244698831,116.381770769209,116.959871107948,73371.1773851024,0.0,1.0
2025-06-20,119.52,119.75,117.925,119.4,191813,118.617257486822,118.845520281517,117.034304627957,118.498163854807,193272.802336936,0.0,1.0
2025-06-23,123.37,123.45,119.27,119.4,85657,122.438178180633,122.517573935309,118.369145753458,118.498163854807,86308.8968410635,0.0,1.0
2025-06-24,123.39,125.375,122.73,124.0,104575,122.458027119302,124.428034282215,121.80301214322,123.063419748711,105370.873217066,0.0,1.0
2025-06-25,122.84,123.645,122.045,123.39,80818,121.9121813059,122.711101087333,121.123185993802,122.458027119302,81433.0693918898,0.0,1.0
2025-06-26,124.79,125.9199,121.92,123.08,70593,123.847452826142,124.968818616256,120.99913012712,122.15036856993,71130.2515229487,0.0,1.0
2025-06-27,125.01,126.045,123.95,125.51,611925,124.065791151503,125.092973727631,123.013797402038,124.562014618231,616582.085520947,0.0,1.0
2025-06-30,123.62,125.18,123.54,124.71,85341,123.142815503387,124.696793760832,123.063124310698,124.228608003781,85671.7005931201,0.46,1.0
2025-07-01,127.52,128.75,121.39,123.49,97641,127.027761146999,128.253013234599,120.921423507169,123.013317315267,98019.3637010673,0.0,1.0
2025-07-02,129.88,129.95,124.985,128.1,104479,129.378651331338,129.448381124941,124.502546478651,127.605522293997,104883.861289047,0.0,1.0
2025-07-03,131.35,131.95,129.3467,130.88,50279,130.842976997006,131.440660942177,128.847409918072,130.374791239956,50473.8336101228,0.0,1.0
2025-07-07,129.34,132.0,128.54,130.34,140503,128.840735780684,131.490467937608,128.043823853789,129.836875689302,141047.456069592,0.0,1.0
2025-07-08,129.845,131.07,127.65,129.49,173423,129.343786434536,130.564057822593,127.157259335119,128.990156766977,174095.022696718,0.0,1.0
2025-07-09,130.05,131.05,129.31,130.69,78068,129.547995115803,130.544135024421,128.810851583425,130.185524657318,78370.5173586396,0.0,1.0
2025-07-10,130.91,131.785,129.07,130.06,204180,130.404675437214,131.276297857255,128.571778005357,129.557956514889,204971.207591934,0.0,1.0
2025-07-11,128.92,130.81,128.76,130.67,248360,128.422357019064,130.305061446353,128.262974633685,130.165601859146,249322.407275603,0.0,1.0
2025-07-14,130.98,131.245,128.15,128.15,275505,130.474405230818,130.738382306602,127.655329289428,127.655329289428,276572.595492289,0.0,1.0
2025-07-15,126.31,131.235,126.3,130.94,224456,125.822431857571,130.728420907515,125.812470458484,130.434559634473,225325.778094107,0.0,1.0
2025-07-16,127.81,128.62,125.54,127.39,144356,127.316641720498,128.123515046479,125.055404127934,126.898262958878,144915.386635033,0.0,1.0
2025-07-17,131.28,132.64,126.56,127.82,269399,130.773247203403,132.127997479124,126.071466834725,127.326603119584,270442.934440491,0.0,1.0
2025-07-18,135.3,137.4,131.46,136.85,231659,134.777729636049,136.869623444147,130.952552386954,136.321746494407,232556.690075128,0.0,1.0
2025-07-21,133.16,135.93,132.88,135.93,200352,132.645990231605,135.405297778478,132.367071057192,135.405297778478,201128.373902729,0.0,1.0
2025-07-22,131.33,134.1299,131.32,133.07,132724,130.823054198834,133.612146328974,130.813092799748,132.55633763983,133238.312060103,0.0,1.0
2025-07-23,128.87,132.05,128.065,132.05,114310,128.372550023633,131.540274933039,127.570657397196,131.540274933039,114752.956899961,0.0,1.0
2025-07-24,126.85,128.9,126.72,128.26,90535,126.360347408224,128.402434220892,126.230849220104,127.764904679376,90885.8275998421,0.0,1.0
2025-07-25,126.63,127.13,125.68,126.69,67341,126.141196628328,126.639266582637,125.194863715141,126.200965022845,67601.9497034403,0.0,1.0
2025-07-28,127.01,127.475,126.4701,126.82,75483,126.519729793603,126.982934851111,125.98191385694,126.330463210966,75775.500355872,0.0,1.0
2025-07-29,126.52,128.37,126.395,127.81,91949,126.03162123838,127.874480069324,125.907103749803,127.316641720498,92305.3069197314,0.0,1.0
2025-07-30,125.03,127.73,124.62,127.26,152216,124.547372774539,127.236950527808,124.138955412006,126.768764770758,152805.844523527,0.0,1.0
2025-07-31,124.52,125.96,123.315,123.93,134027,124.039341421144,125.473782889554,122.838992831259,123.451618875059,134546.361249506,0.0,1.0
2025-08-01,122.3,123.5,121.145,123.5,198648,121.827910824011,123.023278714353,120.677369229557,123.023278714353,199417.770818506,0.0,1.0
2025-08-04,122.87,122.965,121.6,122.21,72853,122.395710571924,122.490343863242,121.130612887979,121.738258232236,73135.3089758796,0.0,1.0
2025-08-05,122.75,122.9,120.64,122.83,111771,122.27617378289,122.425594769182,120.174318575705,122.355864975579,112204.118149466,0.0,1.0
2025-08-06,122.32,123.74,121.37,123.17,140206,121.847833622184,123.262352292422,120.901500708996,122.694552544509,140749.305179913,0.0,1.0
2025-08-07,119.95,122.82,119.73,122.82,74235,119.486982038758,122.345903576493,119.267831258862,122.345903576493,74522.6642941877,0.0,1.0
2025-08-08,121.03,121.91,120.25,120.89,59923,120.562813140066,121.43941625965,119.785824011344,120.42335355286,60155.2045867933,0.0,1.0
2025-08-11,120.59,121.68,119.89,121.68,72871,120.124511580274,121.210304080668,119.427213644241,121.210304080668,73153.3787267696,0.0,1.0
2025-08-12,124.88,124.99,121.03,121.03,120287,124.397951788246,124.507527178194,120.562813140066,120.562813140066,120753.118070384,0.0,1.0
2025-08-13,126.68,127.0,124.86,125.0,136689,126.191003623759,126.509768394517,124.378028990074,124.517488577281,137218.67663108,0.0,1.0
2025-08-14,124.97,125.51,123.825,125.51,81375,124.487604380022,125.025519930676,123.347024184654,125.025519930676,81690.3321470938,0.0,1.0
2025-08-15,123.09,125.14,122.92,125.14,117315,122.61486135182,124.656948164487,122.445517567355,124.656948164487,117769.601423487,0.0,1.0
2025-08-18,124.99,124.99,123.0,123.48,96938,124.507527178194,124.507527178194,122.525208760044,123.003355916181,97313.639541321,0.0,1.0
2025-08-19,125.34,125.87,124.4,124.98,68466,124.856176146211,125.384130297778,123.91980463211,124.497565779108,68731.309134045,0.0,1.0
2025-08-20,126.42,126.68,125.14,125.63,81689,125.932007247519,126.191003623759,124.656948164487,125.14505671971,82005.5489126134,0.0,1.0
2025-08-21,125.5,126.44,125.1,126.15,102716,125.01555853159,125.951930045691,124.617102568142,125.663049472192,103114.029576908,0.0,1.0
2025-08-22,132.9,133.0,126.01,126.01,139482,132.386993855365,132.486607846227,125.523589884985,125.523589884985,140022.499644128,0.0,1.0
2025-08-25,131.84,133.16,130.6301,131.7,99365,131.331085552229,132.645990231605,130.125855876792,131.191625965023,99750.0442862794,0.0,1.0
2025-08-26,132.87,133.19,129.96,131.65,107941,132.357109658106,132.675874428864,129.458342524027,131.141818969592,108359.276710162,0.0,1.0
2025-08-27,133.85,134.13,132.55,132.55,81124,133.333326768552,133.612245942965,132.038344887348,132.038344887348,81438.3595096877,0.0,1.0
2025-08-28,134.26,134.5,133.04,134.49,102670,133.741744131086,133.980817709154,132.526453442571,133.970856310068,103067.851324634,0.0,1.0
2025-08-29,132.97,134.99,132.97,134.32,98035,132.456723648968,134.468926264377,132.456723648968,133.801512525603,98414.8904705417,0.0,1.0
2025-09-02,132.92,133.01,130.1,131.44,76886,132.406916653537,132.496569245313,129.597802111234,130.932629588782,77183.9370502175,0.0,1.0
2025-09-03,133.53,133.86,132.37,132.57,74666,133.014561997794,133.343288167638,131.859039703797,132.058267685521,74955.3344404904,0.0,1.0
2025-09-04,136.48,136.59,133.595,133.97,91104,135.953174728218,136.062750118166,133.079311091854,133.452863557586,91457.0325029656,0.0,1.0
2025-09-05,134.27,138.77,133.81,136.79,114518,133.751705530172,138.234335118954,133.293481172207,136.26197809989,114961.762910241,0.0,1.0
2025-09-08,135.29,135.76,133.58,134.73,82120,134.767768236962,135.235953994013,133.064368993225,134.209929888136,82438.2190589168,0.0,1.0
2025-09-09,134.06,135.73,133.05,135.01,110015,133.542516149362,135.206069796754,132.536414841657,134.488849062549,110441.313562673,0.0,1.0
2025-09-10,133.98,135.0,133.5,133.79,117716,133.462824956672,134.478887663463,132.984677800536,133.273558374035,118172.155318308,0.0,1.0
2025-09-11,134.55,135.0,133.85,134.16,137789,134.030624704585,134.478887663463,133.333326768552,133.642130140224,138322.939185449,0.0,1.0
2025-09-12,133.54,135.0,133.25,134.44,117064,133.02452339688,134.478887663463,132.735642823381,133.921049314637,117517.628786082,0.0,1.0
2025-09-15,133.21,135.05,132.88,133.99,252194,132.695797227036,134.528694658894,132.367071057192,133.472786355759,253171.264215106,0.0,1.0
2025-09-16,128.97,133.665,128.885,132.63,160078,128.472164014495,133.149040885458,128.387492122262,132.118036080038,160698.310162119,0.0,1.0
2025-09-17,131.13,133.75,129.0,129.42,149186,130.62382621711,133.23371277769,128.502048211754,128.920426973373,149764.103123765,0.0,1.0
2025-09-18,135.3,135.375,131.99,132.06,164627,134.777729636049,134.852440129195,131.480506538522,131.550236332125,165264.937761961,0.0,1.0
2025-09-19,131.81,135.415,131.81,135.37,434301,131.301201354971,134.89228572554,131.301201354971,134.847459429652,435983.937841043,0.0,1.0
2025-09-22,129.23,131.525,129.13,131.07,134014,128.731160390736,131.017301481015,128.631546399874,130.564057822593,134533.310873863,0.0,1.0
2025-09-23,129.885,131.98,129.155,129.68,128391,129.383632030881,131.470545139436,128.656449897589,129.179423349614,128888.521470937,0.0,1.0
2025-09-24,131.01,131.83,129.55,129.74,116280,130.504289428076,131.321124153143,129.049925161494,129.239191744131,116730.590747331,0.0,1.0
2025-09-25,130.4,131.08,129.57,130.78,90220,129.896644083819,130.57401922168,129.069847959666,130.275177249094,90569.6069592725,0.0,1.0
2025-09-26,130.79,132.29,130.23,130.86,95851,130.28513864818,131.779348511108,129.727300299354,130.354868441784,96222.4273625941,0.0,1.0
2025-09-29,127.71,131.395,127.46,130.99,163261,127.217027729636,130.887803292894,126.967992752481,130.484366629904,163893.644444444,0.0,1.0
2025-09-30,126.45,127.94,124.86,126.92,102547,126.45,127.94,124.86,126.92,102547,0.49,1.0
2025-10-01,125.23,126.75,124.0,125.52,88941,125.23,126.75,124.0,125.52,88941,0.0,1.0
2025-10-02,124.905,126.0,123.4986,124.9,70245,124.905,126.0,123.4986,124.9,70245,0.0,1.0
2025-10-03,126.53,127.32,124.79,124.79,113234,126.53,127.32,124.79,124.79,113234,0.0,1.0
2025-10-06,127.21,128.95,125.725,127.41,132497,127.21,128.95,125.725,127.41,132497,0.0,1.0
2025-10-07,126.1,128.87,125.95,126.99,117029,126.1,128.87,125.95,126.99,117029,0.0,1.0
2025-10-08,125.11,127.455,125.0,126.86,66962,125.11,127.455,125.0,126.86,66962,0.0,1.0
2025-10-09,124.22,124.87,123.13,124.84,64157,124.22,124.87,123.13,124.84,64157,0.0,1.0
2025-10-10,120.09,125.12,119.85,124.04,115626,120.09,125.12,119.85,124.04,115626,0.0,1.0
2025-10-13,120.84,121.6,119.97,121.38,142732,120.84,121.6,119.97,121.38,142732,0.0,1.0
2025-10-14,125.375,125.665,120.0,120.0,115957,125.375,125.665,120.0,120.0,115957,0.0,1.0
2025-10-15,122.69,126.135,122.105,126.02,85741,122.69,126.135,122.105,126.02,85741,0.0,1.0
2025-10-16,114.68,123.0,113.81,122.32,189659,114.68,123.0,113.81,122.32,189659,0.0,1.0
2025-10-17,112.93,119.0,112.54,115.18,170665,112.93,119.0,112.54,115.18,170665,0.0,1.0
2025-10-20,114.83,115.0,112.56,113.1,107493,114.83,115.0,112.56,113.1,107493,0.0,1.0
2025-10-21,113.09,115.0,112.91,114.53,84292,113.09,115.0,112.91,114.53,84292,0.0,1.0
2025-10-22,112.73,115.09,112.24,113.59,121516,112.73,115.09,112.24,113.59,121516,0.0,1.0
2025-10-23,111.3,113.62,111.11,112.57,82181,111.3,113.62,111.11,112.57,82181,0.0,1.0
2025-10-24,112.77,113.0801,111.65,112.32,68830,112.77,113.0801,111.65,112.32,68830,0.0,1.0
2025-10-27,112.58,113.19,111.57,113.07,67245,112.58,113.19,111.57,113.07,67245,0.0,1.0
2025-10-28,111.53,112.58,110.75,112.58,100813,111.53,112.58,110.75,112.58,100813,0.0,1.0
2025-10-29,109.45,113.02,108.935,110.92,130075,109.45,113.02,108.935,110.92,130075,0.0,1.0
2025-10-30,109.72,111.0,108.92,108.92,88157,109.72,111.0,108.92,108.92,88157,0.0,1.0
2025-10-31,108.86,109.38,107.915,108.9,136410,108.86,109.38,107.915,108.9,136410,0.0,1.0
2025-11-03,108.23,109.525,106.71,108.27,130887,108.23,109.525,106.71,108.27,130887,0.0,1.0
2025-11-04,108.83,109.01,107.0,107.91,108221,108.83,109.01,107.0,107.91,108221,0.0,1.0
2025-11-05,110.64,111.39,107.4401,109.24,77156,110.64,111.39,107.4401,109.24,77156,0.0,1.0
2025-11-06,108.49,110.49,108.44,110.0,108238,108.49,110.49,108.44,110.0,108238,0.0,1.0
2025-11-07,110.71,110.81,107.66,108.93,130979,110.71,110.81,107.66,108.93,130979,0.0,1.0
2025-11-10,112.73,113.1685,110.76,111.19,103597,112.73,113.1685,110.76,111.19,103597,0.0,1.0
2025-11-11,112.9,113.98,111.23,112.63,108576,112.9,113.98,111.23,112.63,108576,0.0,1.0
2025-11-12,112.25,114.9,111.72,112.79,118477,112.25,114.9,111.72,112.79,118477,0.0,1.0
2025-11-13,110.18,113.0,109.78,111.58,104223,110.18,113.0,109.78,111.58,104223,0.0,1.0
2025-11-14,111.13,111.43,108.48,110.18,103813,111.13,111.43,108.48,110.18,103813,0.0,1.0
2025-11-17,106.95,111.17,105.74,110.97,129958,106.95,111.17,105.74,110.97,129958,0.0,1.0
2025-11-18,107.65,109.48,105.7,106.73,163225,107.65,109.48,105.7,106.73,163225,0.0,1.0
2025-11-19,107.73,109.26,107.175,107.65,109363,107.73,109.26,107.175,107.65,109363,0.0,1.0
2025-11-20,106.5,109.72,105.55,108.99,149935,106.5,109.72,105.55,108.99,149935,0.0,1.0
2025-11-21,110.43,112.0,105.55,106.69,166718,110.43,112.0,105.55,106.69,166718,0.0,1.0
2025-11-24,111.0,112.0,108.615,110.04,86950,111.0,112.0,108.615,110.04,86950,0.0,1.0
2025-11-25,113.2,114.93,111.77,111.77,114203,113.2,114.93,111.77,111.77,114203,0.0,1.0
2025-11-26,111.61,113.88,111.225,112.47,180716,111.61,113.88,111.225,112.47,180716,0.0,1.0