date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-15,23.0,23.0,22.5,22.5,1800,2.20721884021193,2.20721884021193,2.15923582194645,2.15923582194645,18756.6358377155,0.0,1.0
1984-10-16,22.62,22.75,22.62,22.75,900,2.17075174633017,2.18322733107919,2.17075174633017,2.18322733107919,9378.31791885776,0.0,1.0
1984-10-17,22.88,22.88,22.75,22.75,500,2.19570291582821,2.19570291582821,2.18322733107919,2.18322733107919,5210.17662158766,0.0,1.0
1984-10-18,23.0,23.0,22.75,22.88,1400,2.20721884021193,2.20721884021193,2.18322733107919,2.19570291582821,14588.4945404454,0.0,1.0
1984-10-19,23.12,23.12,23.0,23.0,2000,2.21873476459564,2.21873476459564,2.20721884021193,2.20721884021193,20840.7064863506,0.0,1.0
1984-10-22,23.38,23.38,23.0,23.12,1000,2.24368593409369,2.24368593409369,2.20721884021193,2.21873476459564,10420.3532431753,0.0,1.0
1984-10-23,23.12,23.12,23.12,23.12,600,2.21873476459564,2.21873476459564,2.21873476459564,2.21873476459564,6252.21194590519,0.0,1.0
1984-10-24,23.5,23.5,23.25,23.25,1400,2.2552018584774,2.2552018584774,2.23121034934467,2.23121034934467,14588.4945404455,0.0,1.0
1984-10-25,23.5,23.5,23.5,23.5,200,2.2552018584774,2.2552018584774,2.2552018584774,2.2552018584774,2084.07064863507,0.0,1.0
1984-10-26,23.5,23.5,23.5,23.5,0,2.2552018584774,2.2552018584774,2.2552018584774,2.2552018584774,0,0.0,1.0
1984-10-29,23.38,23.38,23.25,23.38,2200,2.24368593409369,2.24368593409369,2.23121034934467,2.24368593409369,22924.7771349857,0.0,1.0
1984-10-30,23.5,23.62,23.38,23.38,1900,2.2552018584774,2.26671778286112,2.24368593409369,2.24368593409369,19798.6711620331,0.0,1.0
1984-10-31,23.38,23.38,23.38,23.38,100,2.24368593409369,2.24368593409369,2.24368593409369,2.24368593409369,1042.03532431753,0.0,1.0
1984-11-01,23.5,23.5,23.5,23.5,200,2.2552018584774,2.2552018584774,2.2552018584774,2.2552018584774,2084.07064863507,0.0,1.0
1984-11-02,23.25,23.25,23.25,23.25,3400,2.23121034934467,2.23121034934467,2.23121034934467,2.23121034934467,35429.201026796,0.0,1.0
1984-11-05,23.25,23.25,23.25,23.25,100,2.23121034934467,2.23121034934467,2.23121034934467,2.23121034934467,1042.03532431753,0.0,1.0
1984-11-06,23.38,23.5,23.25,23.25,5400,2.24368593409369,2.2552018584774,2.23121034934467,2.23121034934467,56269.9075131467,0.0,1.0
1984-11-07,23.5,23.5,23.25,23.38,1900,2.2552018584774,2.2552018584774,2.23121034934467,2.24368593409369,19798.6711620331,0.0,1.0
1984-11-08,23.25,23.5,23.25,23.5,300,2.23121034934467,2.2552018584774,2.23121034934467,2.2552018584774,3126.10597295259,0.0,1.0
1984-11-09,23.0,23.0,22.75,23.0,1500,2.20721884021193,2.20721884021193,2.18322733107919,2.20721884021193,15630.5298647629,0.0,1.0
1984-11-12,23.12,23.12,23.12,23.12,200,2.21873476459564,2.21873476459564,2.21873476459564,2.21873476459564,2084.07064863506,0.0,1.0
1984-11-13,23.38,23.38,23.38,23.38,400,2.24368593409369,2.24368593409369,2.24368593409369,2.24368593409369,4168.14129727012,0.0,1.0
1984-11-14,23.12,23.12,23.12,23.12,200,2.21873476459564,2.21873476459564,2.21873476459564,2.21873476459564,2084.07064863506,0.0,1.0
1984-11-15,23.12,23.12,23.12,23.12,500,2.21873476459564,2.21873476459564,2.21873476459564,2.21873476459564,5210.17662158766,0.0,1.0
1984-11-16,22.88,23.12,22.88,23.12,2200,2.19570291582821,2.21873476459564,2.19570291582821,2.21873476459564,22924.7771349857,0.0,1.0
1984-11-19,22.75,22.88,22.75,22.88,1700,2.18322733107919,2.19570291582821,2.18322733107919,2.19570291582821,17714.600513398,0.0,1.0
1984-11-20,23.0,23.0,22.62,22.75,1000,2.20721884021193,2.20721884021193,2.17075174633017,2.18322733107919,10420.3532431753,0.0,1.0
1984-11-21,23.12,23.12,22.88,23.0,1400,2.21873476459564,2.21873476459564,2.19570291582821,2.20721884021193,14588.4945404454,0.0,1.0
1984-11-23,23.25,23.25,23.25,23.25,1100,2.23121034934467,2.23121034934467,2.23121034934467,2.23121034934467,11462.3885674928,0.0,1.0
1984-11-26,23.25,23.25,23.0,23.25,600,2.23121034934467,2.23121034934467,2.20721884021193,2.23121034934467,6252.21194590517,0.0,1.0
1984-11-27,23.0,23.0,23.0,23.0,1400,2.20721884021193,2.20721884021193,2.20721884021193,2.20721884021193,14588.4945404454,0.0,1.0
1984-11-28,22.88,22.88,22.88,22.88,100,2.19570291582821,2.19570291582821,2.19570291582821,2.19570291582821,1042.03532431753,0.0,1.0
1984-11-29,22.88,22.88,22.88,22.88,400,2.19570291582821,2.19570291582821,2.19570291582821,2.19570291582821,4168.14129727013,0.0,1.0
1984-11-30,23.38,23.38,22.75,22.88,1700,2.24368593409369,2.24368593409369,2.18322733107919,2.19570291582821,17714.600513398,0.0,1.0
1984-12-03,23.25,23.5,23.25,23.38,9800,2.23121034934467,2.2552018584774,2.23121034934467,2.24368593409369,102119.461783118,0.0,1.0
1984-12-04,23.0,23.12,23.0,23.12,500,2.20721884021193,2.21873476459564,2.20721884021193,2.21873476459564,5210.17662158765,0.0,1.0
1984-12-05,22.75,22.88,22.75,22.88,500,2.18322733107919,2.19570291582821,2.18322733107919,2.19570291582821,5210.17662158765,0.0,1.0
1984-12-06,22.75,22.75,22.75,22.75,0,2.18322733107919,2.18322733107919,2.18322733107919,2.18322733107919,0,0.0,1.0
1984-12-07,22.75,22.75,22.75,22.75,200,2.18322733107919,2.18322733107919,2.18322733107919,2.18322733107919,2084.07064863506,0.0,1.0
1984-12-10,23.0,23.0,22.75,22.75,1000,2.20721884021193,2.20721884021193,2.18322733107919,2.18322733107919,10420.3532431753,0.0,1.0
1984-12-11,23.0,23.0,22.88,23.0,400,2.20721884021193,2.20721884021193,2.19570291582821,2.20721884021193,4168.14129727012,0.0,1.0
1984-12-12,22.75,23.0,22.75,23.0,500,2.18322733107919,2.20721884021193,2.18322733107919,2.20721884021193,5210.17662158765,0.0,1.0
1984-12-13,22.75,22.75,22.75,22.75,100,2.18322733107919,2.18322733107919,2.18322733107919,2.18322733107919,1042.03532431753,0.0,1.0
1984-12-14,22.75,22.75,22.5,22.75,1500,2.18322733107919,2.18322733107919,2.15923582194645,2.18322733107919,15630.529864763,0.0,1.0
1984-12-17,22.88,22.88,22.62,22.75,600,2.19570291582821,2.19570291582821,2.17075174633017,2.18322733107919,6252.21194590519,0.0,1.0
1984-12-18,22.75,22.88,22.75,22.88,500,2.18322733107919,2.19570291582821,2.18322733107919,2.19570291582821,5210.17662158765,0.0,1.0
1984-12-19,23.12,23.12,23.0,23.0,400,2.21873476459564,2.21873476459564,2.20721884021193,2.20721884021193,4168.14129727013,0.0,1.0
1984-12-20,23.0,23.0,23.0,23.0,800,2.20721884021193,2.20721884021193,2.20721884021193,2.20721884021193,8336.28259454024,0.0,1.0
1984-12-21,23.0,23.0,23.0,23.0,100,2.20721884021193,2.20721884021193,2.20721884021193,2.20721884021193,1042.03532431753,0.0,1.0
1984-12-24,23.0,23.0,23.0,23.0,0,2.20721884021193,2.20721884021193,2.20721884021193,2.20721884021193,0,0.0,1.0
1984-12-26,22.88,23.0,22.88,23.0,200,2.19570291582821,2.20721884021193,2.19570291582821,2.20721884021193,2084.07064863506,0.0,1.0
1984-12-27,22.75,22.75,22.75,22.75,200,2.18322733107919,2.18322733107919,2.18322733107919,2.18322733107919,2084.07064863506,0.0,1.0
1984-12-28,22.5,22.5,22.38,22.5,700,2.15923582194645,2.15923582194645,2.14771989756274,2.15923582194645,7294.24727022272,0.0,1.0
1984-12-31,22.5,22.75,22.25,22.5,11700,2.15923582194645,2.18322733107919,2.13524431281371,2.15923582194645,121918.132945151,0.0,1.0
1985-01-02,22.5,22.5,22.5,22.5,0,2.15923582194645,2.15923582194645,2.15923582194645,2.15923582194645,0,0.0,1.0
1985-01-03,22.75,22.75,22.75,22.75,500,2.18322733107919,2.18322733107919,2.18322733107919,2.18322733107919,5210.17662158765,0.0,1.0
1985-01-04,22.75,22.75,22.75,22.75,500,2.18322733107919,2.18322733107919,2.18322733107919,2.18322733107919,5210.17662158765,0.0,1.0
1985-01-07,23.12,23.12,22.88,22.88,2600,2.21873476459564,2.21873476459564,2.19570291582821,2.19570291582821,27092.9184322558,0.0,1.0
1985-01-08,23.12,23.12,23.12,23.12,1100,2.21873476459564,2.21873476459564,2.21873476459564,2.21873476459564,11462.3885674928,0.0,1.0
1985-01-09,23.25,23.25,23.0,23.12,1100,2.23121034934467,2.23121034934467,2.20721884021193,2.21873476459564,11462.3885674928,0.0,1.0
1985-01-10,23.38,23.62,23.38,23.38,4000,2.24368593409369,2.26671778286112,2.24368593409369,2.24368593409369,41681.4129727012,0.0,1.0
1985-01-11,23.62,23.75,23.38,23.38,1900,2.26671778286112,2.27919336761014,2.24368593409369,2.24368593409369,19798.6711620331,0.0,1.0
1985-01-14,24.38,24.38,23.75,23.75,3200,2.33965197062464,2.33965197062464,2.27919336761014,2.27919336761014,33345.130378161,0.0,1.0
1985-01-15,24.38,24.38,24.25,24.38,2100,2.33965197062464,2.33965197062464,2.32717638587562,2.33965197062464,21882.7418106682,0.0,1.0
1985-01-16,24.0,24.38,24.0,24.38,1800,2.30318487674288,2.33965197062464,2.30318487674288,2.33965197062464,18756.6358377156,0.0,1.0
1985-01-17,23.75,24.25,23.75,24.0,2500,2.27919336761014,2.32717638587562,2.27919336761014,2.30318487674288,26050.8831079383,0.0,1.0
1985-01-18,23.88,23.88,23.75,23.75,500,2.29166895235917,2.29166895235917,2.27919336761014,2.27919336761014,5210.17662158765,0.0,1.0
1985-01-21,24.62,24.62,24.0,24.0,2300,2.36268381939207,2.36268381939207,2.30318487674288,2.30318487674288,23966.8124593032,0.0,1.0
1985-01-22,24.5,24.5,24.38,24.5,2700,2.35116789500836,2.35116789500836,2.33965197062464,2.35116789500836,28134.9537565733,0.0,1.0
1985-01-23,24.38,24.62,24.38,24.5,1100,2.33965197062464,2.36268381939207,2.33965197062464,2.35116789500836,11462.3885674929,0.0,1.0
1985-01-24,24.62,24.62,24.25,24.38,1100,2.36268381939207,2.36268381939207,2.32717638587562,2.33965197062464,11462.3885674928,0.0,1.0
1985-01-25,24.75,24.75,24.5,24.62,2200,2.3751594041411,2.3751594041411,2.35116789500836,2.36268381939207,22924.7771349856,0.0,1.0
1985-01-28,25.12,25.12,24.75,24.75,1200,2.41066683765755,2.41066683765755,2.3751594041411,2.3751594041411,12504.4238918104,0.0,1.0
1985-01-29,24.88,25.12,24.88,25.12,1600,2.38763498889012,2.41066683765755,2.38763498889012,2.41066683765755,16672.5651890805,0.0,1.0
1985-01-30,25.12,25.12,25.12,25.12,200,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,2084.07064863506,0.0,1.0
1985-01-31,25.25,25.38,25.12,25.12,1400,2.42314242240657,2.4356180071556,2.41066683765755,2.41066683765755,14588.4945404454,0.0,1.0
1985-02-01,25.12,25.12,25.12,25.12,100,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,1042.03532431753,0.0,1.0
1985-02-04,25.25,25.5,25.25,25.25,1300,2.42314242240657,2.44713393153931,2.42314242240657,2.42314242240657,13546.4592161279,0.0,1.0
1985-02-05,25.25,25.5,25.25,25.25,700,2.42314242240657,2.44713393153931,2.42314242240657,2.42314242240657,7294.24727022272,0.0,1.0
1985-02-06,25.5,25.5,25.5,25.5,100,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,1042.03532431753,0.0,1.0
1985-02-07,25.38,25.38,25.38,25.38,500,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,5210.17662158765,0.0,1.0
1985-02-08,25.5,25.5,25.25,25.38,300,2.44713393153931,2.44713393153931,2.42314242240657,2.4356180071556,3126.10597295259,0.0,1.0
1985-02-11,25.62,25.62,25.5,25.5,500,2.45864985592303,2.45864985592303,2.44713393153931,2.44713393153931,5210.17662158764,0.0,1.0
1985-02-12,25.38,25.38,25.38,25.38,200,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,2084.07064863506,0.0,1.0
1985-02-13,25.75,25.75,25.62,25.62,2100,2.47112544067205,2.47112544067205,2.45864985592303,2.45864985592303,21882.7418106681,0.0,1.0
1985-02-14,25.62,25.62,25.5,25.62,900,2.45864985592303,2.45864985592303,2.44713393153931,2.45864985592303,9378.31791885776,0.0,1.0
1985-02-15,25.62,25.62,25.62,25.62,600,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,6252.21194590517,0.0,1.0
1985-02-19,25.75,25.75,25.5,25.62,1000,2.47112544067205,2.47112544067205,2.44713393153931,2.45864985592303,10420.3532431753,0.0,1.0
1985-02-20,25.88,25.88,25.75,25.75,2800,2.48360102542107,2.48360102542107,2.47112544067205,2.47112544067205,29176.9890808909,0.0,1.0
1985-02-21,25.62,25.62,25.62,25.62,400,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,4168.14129727012,0.0,1.0
1985-02-22,25.62,25.62,25.62,25.62,0,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,0,0.0,1.0
1985-02-25,25.62,25.88,25.62,25.62,500,2.45864985592303,2.48360102542107,2.45864985592303,2.45864985592303,5210.17662158764,0.0,1.0
1985-02-26,25.62,25.62,25.38,25.62,1000,2.45864985592303,2.45864985592303,2.4356180071556,2.45864985592303,10420.3532431753,0.0,1.0
1985-02-27,25.5,25.5,25.5,25.5,400,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,4168.14129727012,0.0,1.0
1985-02-28,26.0,26.0,25.25,25.5,6000,2.49511694980479,2.49511694980479,2.42314242240657,2.44713393153931,62522.1194590518,0.0,1.0
1985-03-01,25.88,25.88,25.88,25.88,100,2.48360102542107,2.48360102542107,2.48360102542107,2.48360102542107,1042.03532431753,0.0,1.0
1985-03-04,25.62,25.62,25.5,25.62,2400,2.45864985592303,2.45864985592303,2.44713393153931,2.45864985592303,25008.8477836207,0.0,1.0
1985-03-05,25.5,25.5,25.5,25.5,300,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,3126.10597295259,0.0,1.0
1985-03-06,25.5,25.5,25.5,25.5,0,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,0,0.0,1.0
1985-03-07,25.62,25.62,25.62,25.62,100,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,1042.03532431753,0.0,1.0
1985-03-08,25.62,25.88,25.62,25.62,600,2.45864985592303,2.48360102542107,2.45864985592303,2.45864985592303,6252.21194590517,0.0,1.0
1985-03-11,25.5,25.5,25.5,25.5,500,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,5210.17662158766,0.0,1.0
1985-03-12,25.5,25.5,25.5,25.5,0,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,0,0.0,1.0
1985-03-13,25.5,25.5,25.5,25.5,0,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,0,0.0,1.0
1985-03-14,25.5,25.5,25.38,25.5,700,2.44713393153931,2.44713393153931,2.4356180071556,2.44713393153931,7294.24727022272,0.0,1.0
1985-03-15,25.5,25.5,25.5,25.5,100,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,1042.03532431753,0.0,1.0
1985-03-18,25.62,25.75,25.5,25.5,1800,2.45864985592303,2.47112544067205,2.44713393153931,2.44713393153931,18756.6358377155,0.0,1.0
1985-03-19,25.5,25.75,25.5,25.62,3200,2.44713393153931,2.47112544067205,2.44713393153931,2.45864985592303,33345.130378161,0.0,1.0
1985-03-20,25.62,25.62,25.38,25.5,300,2.45864985592303,2.45864985592303,2.4356180071556,2.44713393153931,3126.10597295259,0.0,1.0
1985-03-21,25.75,25.75,25.75,25.75,400,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,4168.14129727012,0.0,1.0
1985-03-22,25.62,25.75,25.38,25.75,3900,2.45864985592303,2.47112544067205,2.4356180071556,2.47112544067205,40639.3776483836,0.0,1.0
1985-03-25,25.25,25.38,25.25,25.38,700,2.42314242240657,2.4356180071556,2.42314242240657,2.4356180071556,7294.24727022272,0.0,1.0
1985-03-26,25.0,25.25,25.0,25.25,500,2.39915091327383,2.42314242240657,2.39915091327383,2.42314242240657,5210.17662158766,0.0,1.0
1985-03-27,25.12,25.25,25.12,25.12,300,2.41066683765755,2.42314242240657,2.41066683765755,2.41066683765755,3126.10597295259,0.0,1.0
1985-03-28,25.38,25.38,25.38,25.38,300,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,3126.10597295259,0.0,1.0
1985-03-29,25.38,25.38,25.38,25.38,0,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,0,0.0,1.0
1985-04-01,25.5,25.5,25.5,25.5,800,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,8336.28259454025,0.0,1.0
1985-04-02,25.62,25.62,25.25,25.5,1600,2.45864985592303,2.45864985592303,2.42314242240657,2.44713393153931,16672.5651890805,0.0,1.0
1985-04-03,25.38,25.62,25.38,25.62,400,2.4356180071556,2.45864985592303,2.4356180071556,2.45864985592303,4168.14129727012,0.0,1.0
1985-04-04,25.25,25.5,25.25,25.38,1000,2.42314242240657,2.44713393153931,2.42314242240657,2.4356180071556,10420.3532431753,0.0,1.0
1985-04-08,25.25,25.25,25.25,25.25,400,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,4168.14129727013,0.0,1.0
1985-04-09,25.12,25.12,25.12,25.12,200,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,2084.07064863506,0.0,1.0
1985-04-10,25.62,25.62,25.12,25.12,1700,2.45864985592303,2.45864985592303,2.41066683765755,2.41066683765755,17714.600513398,0.0,1.0
1985-04-11,25.38,25.62,25.25,25.62,1400,2.4356180071556,2.45864985592303,2.42314242240657,2.45864985592303,14588.4945404454,0.0,1.0
1985-04-12,25.25,25.5,25.25,25.38,700,2.42314242240657,2.44713393153931,2.42314242240657,2.4356180071556,7294.24727022272,0.0,1.0
1985-04-15,25.5,25.62,25.5,25.5,1200,2.44713393153931,2.45864985592303,2.44713393153931,2.44713393153931,12504.4238918104,0.0,1.0
1985-04-16,25.5,25.75,25.5,25.5,800,2.44713393153931,2.47112544067205,2.44713393153931,2.44713393153931,8336.28259454025,0.0,1.0
1985-04-17,25.38,25.38,25.38,25.38,200,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,2084.07064863506,0.0,1.0
1985-04-18,25.25,25.25,25.25,25.25,2000,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,20840.7064863506,0.0,1.0
1985-04-19,25.25,25.25,25.25,25.25,200,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,2084.07064863506,0.0,1.0
1985-04-22,25.0,25.12,24.75,25.12,8100,2.39915091327383,2.41066683765755,2.3751594041411,2.41066683765755,84404.8612697201,0.0,1.0
1985-04-23,25.25,25.25,24.88,25.0,700,2.42314242240657,2.42314242240657,2.38763498889012,2.39915091327383,7294.24727022272,0.0,1.0
1985-04-24,25.0,25.38,25.0,25.25,1400,2.39915091327383,2.4356180071556,2.39915091327383,2.42314242240657,14588.4945404455,0.0,1.0
1985-04-25,25.38,25.38,25.12,25.12,1000,2.4356180071556,2.4356180071556,2.41066683765755,2.41066683765755,10420.3532431753,0.0,1.0
1985-04-26,25.25,25.25,25.12,25.25,2100,2.42314242240657,2.42314242240657,2.41066683765755,2.42314242240657,21882.7418106682,0.0,1.0
1985-04-29,25.12,25.25,25.12,25.25,2600,2.41066683765755,2.42314242240657,2.41066683765755,2.42314242240657,27092.9184322558,0.0,1.0
1985-04-30,23.88,23.88,23.62,23.88,800,2.29166895235917,2.29166895235917,2.26671778286112,2.29166895235917,8336.28259454023,0.0,1.0
1985-05-01,24.38,24.38,24.0,24.0,2700,2.33965197062464,2.33965197062464,2.30318487674288,2.30318487674288,28134.9537565734,0.0,1.0
1985-05-02,24.25,24.25,24.25,24.25,100,2.32717638587562,2.32717638587562,2.32717638587562,2.32717638587562,1042.03532431753,0.0,1.0
1985-05-03,24.12,24.12,24.12,24.12,300,2.3147008011266,2.3147008011266,2.3147008011266,2.3147008011266,3126.10597295259,0.0,1.0
1985-05-06,24.38,24.38,24.12,24.12,700,2.33965197062464,2.33965197062464,2.3147008011266,2.3147008011266,7294.24727022272,0.0,1.0
1985-05-07,24.75,24.75,24.38,24.38,2700,2.3751594041411,2.3751594041411,2.33965197062464,2.33965197062464,28134.9537565733,0.0,1.0
1985-05-08,24.5,24.62,24.12,24.62,1000,2.35116789500836,2.36268381939207,2.3147008011266,2.36268381939207,10420.3532431753,0.0,1.0
1985-05-09,24.5,24.5,24.5,24.5,100,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,1042.03532431753,0.0,1.0
1985-05-10,24.62,24.75,24.5,24.5,500,2.36268381939207,2.3751594041411,2.35116789500836,2.35116789500836,5210.17662158766,0.0,1.0
1985-05-13,24.62,24.62,24.62,24.62,0,2.36268381939207,2.36268381939207,2.36268381939207,2.36268381939207,0,0.0,1.0
1985-05-14,24.88,24.88,24.62,24.62,1900,2.38763498889012,2.38763498889012,2.36268381939207,2.36268381939207,19798.6711620331,0.0,1.0
1985-05-15,24.88,24.88,24.5,24.88,4900,2.38763498889012,2.38763498889012,2.35116789500836,2.38763498889012,51059.730891559,0.0,1.0
1985-05-16,25.12,25.12,25.12,25.12,1800,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,18756.6358377155,0.0,1.0
1985-05-17,25.0,25.12,25.0,25.12,500,2.39915091327383,2.41066683765755,2.39915091327383,2.41066683765755,5210.17662158766,0.0,1.0
1985-05-20,25.25,25.25,25.0,25.0,1500,2.42314242240657,2.42314242240657,2.39915091327383,2.39915091327383,15630.529864763,0.0,1.0
1985-05-21,25.25,25.25,25.25,25.25,800,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,8336.28259454025,0.0,1.0
1985-05-22,24.88,25.12,24.88,25.12,1400,2.38763498889012,2.41066683765755,2.38763498889012,2.41066683765755,14588.4945404454,0.0,1.0
1985-05-23,25.12,25.12,24.62,24.88,1000,2.41066683765755,2.41066683765755,2.36268381939207,2.38763498889012,10420.3532431753,0.0,1.0
1985-05-24,25.12,25.12,25.12,25.12,0,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,0,0.0,1.0
1985-05-28,25.5,25.5,25.12,25.12,1500,2.44713393153931,2.44713393153931,2.41066683765755,2.41066683765755,15630.529864763,0.0,1.0
1985-05-29,25.62,25.62,25.62,25.62,800,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,8336.28259454023,0.0,1.0
1985-05-30,25.62,25.62,25.62,25.62,400,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,4168.14129727012,0.0,1.0
1985-05-31,25.62,25.62,25.62,25.62,500,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,5210.17662158764,0.0,1.0
1985-06-03,25.5,25.62,25.5,25.62,500,2.44713393153931,2.45864985592303,2.44713393153931,2.45864985592303,5210.17662158766,0.0,1.0
1985-06-04,25.38,25.62,25.38,25.5,1100,2.4356180071556,2.45864985592303,2.4356180071556,2.44713393153931,11462.3885674928,0.0,1.0
1985-06-05,25.25,25.75,25.25,25.38,3100,2.42314242240657,2.47112544067205,2.42314242240657,2.4356180071556,32303.0950538435,0.0,1.0
1985-06-06,25.25,25.25,25.25,25.25,100,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,1042.03532431753,0.0,1.0
1985-06-07,25.12,25.12,25.12,25.12,100,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,1042.03532431753,0.0,1.0
1985-06-10,25.12,25.25,25.12,25.12,600,2.41066683765755,2.42314242240657,2.41066683765755,2.41066683765755,6252.21194590518,0.0,1.0
1985-06-11,25.5,25.5,25.38,25.38,900,2.44713393153931,2.44713393153931,2.4356180071556,2.4356180071556,9378.31791885778,0.0,1.0
1985-06-12,25.25,25.38,25.25,25.38,400,2.42314242240657,2.4356180071556,2.42314242240657,2.4356180071556,4168.14129727013,0.0,1.0
1985-06-13,25.12,25.12,25.12,25.12,300,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,3126.10597295259,0.0,1.0
1985-06-14,25.12,25.12,25.12,25.12,100,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,1042.03532431753,0.0,1.0
1985-06-17,25.0,25.25,25.0,25.12,1100,2.39915091327383,2.42314242240657,2.39915091327383,2.41066683765755,11462.3885674929,0.0,1.0
1985-06-18,25.25,25.25,25.0,25.0,1300,2.42314242240657,2.42314242240657,2.39915091327383,2.39915091327383,13546.4592161279,0.0,1.0
1985-06-19,25.5,25.5,25.25,25.25,4000,2.44713393153931,2.44713393153931,2.42314242240657,2.42314242240657,41681.4129727012,0.0,1.0
1985-06-20,25.5,25.5,25.5,25.5,900,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,9378.31791885778,0.0,1.0
1985-06-21,25.25,25.5,25.25,25.5,300,2.42314242240657,2.44713393153931,2.42314242240657,2.44713393153931,3126.1059729526,0.0,1.0
1985-06-24,25.25,25.25,25.25,25.25,0,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,0,0.0,1.0
1985-06-25,25.25,25.38,25.0,25.25,1800,2.42314242240657,2.4356180071556,2.39915091327383,2.42314242240657,18756.6358377156,0.0,1.0
1985-06-26,25.38,25.38,25.38,25.38,200,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,2084.07064863506,0.0,1.0
1985-06-27,25.0,25.25,24.88,25.25,1900,2.39915091327383,2.42314242240657,2.38763498889012,2.42314242240657,19798.6711620331,0.0,1.0
1985-06-28,24.88,24.88,24.88,24.88,100,2.38763498889012,2.38763498889012,2.38763498889012,2.38763498889012,1042.03532431753,0.0,1.0
1985-07-01,25.12,25.12,25.12,25.12,300,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,3126.10597295259,0.0,1.0
1985-07-02,25.38,25.38,25.25,25.25,300,2.4356180071556,2.4356180071556,2.42314242240657,2.42314242240657,3126.10597295259,0.0,1.0
1985-07-03,25.5,25.5,25.5,25.5,3100,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,32303.0950538435,0.0,1.0
1985-07-05,25.5,25.5,25.5,25.5,0,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,0,0.0,1.0
1985-07-08,25.75,25.75,25.75,25.75,400,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,4168.14129727012,0.0,1.0
1985-07-09,25.62,25.62,25.5,25.62,8500,2.45864985592303,2.45864985592303,2.44713393153931,2.45864985592303,88573.0025669899,0.0,1.0
1985-07-10,25.5,25.62,25.5,25.62,16600,2.44713393153931,2.45864985592303,2.44713393153931,2.45864985592303,172977.86383671,0.0,1.0
1985-07-11,25.75,25.75,25.75,25.75,100,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,1042.03532431753,0.0,1.0
1985-07-12,25.75,25.75,25.75,25.75,45700,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,476210.143213111,0.0,1.0
1985-07-15,26.0,26.0,25.5,25.75,3900,2.49511694980479,2.49511694980479,2.44713393153931,2.47112544067205,40639.3776483837,0.0,1.0
1985-07-16,26.0,26.0,26.0,26.0,100,2.49511694980479,2.49511694980479,2.49511694980479,2.49511694980479,1042.03532431753,0.0,1.0
1985-07-17,25.88,25.88,25.75,25.88,900,2.48360102542107,2.48360102542107,2.47112544067205,2.48360102542107,9378.31791885779,0.0,1.0
1985-07-18,26.0,26.0,25.75,25.88,1200,2.49511694980479,2.49511694980479,2.47112544067205,2.48360102542107,12504.4238918104,0.0,1.0
1985-07-19,26.0,26.0,26.0,26.0,100,2.49511694980479,2.49511694980479,2.49511694980479,2.49511694980479,1042.03532431753,0.0,1.0
1985-07-22,26.0,26.12,26.0,26.0,5100,2.49511694980479,2.5066328741885,2.49511694980479,2.49511694980479,53143.801540194,0.0,1.0
1985-07-23,26.25,26.25,26.12,26.12,400,2.51910845893753,2.51910845893753,2.5066328741885,2.5066328741885,4168.14129727012,0.0,1.0
1985-07-24,26.38,26.62,26.38,26.38,800,2.53158404368655,2.55461589245398,2.53158404368655,2.53158404368655,8336.28259454025,0.0,1.0
1985-07-25,26.38,26.75,26.38,26.38,900,2.53158404368655,2.567091477203,2.53158404368655,2.53158404368655,9378.31791885778,0.0,1.0
1985-07-26,26.25,26.25,26.25,26.25,300,2.51910845893753,2.51910845893753,2.51910845893753,2.51910845893753,3126.10597295259,0.0,1.0
1985-07-29,26.0,26.12,26.0,26.12,700,2.49511694980479,2.5066328741885,2.49511694980479,2.5066328741885,7294.24727022271,0.0,1.0
1985-07-30,26.0,26.12,26.0,26.0,700,2.49511694980479,2.5066328741885,2.49511694980479,2.49511694980479,7294.24727022271,0.0,1.0
1985-07-31,26.0,26.0,26.0,26.0,0,2.49511694980479,2.49511694980479,2.49511694980479,2.49511694980479,0,0.0,1.0
1985-08-01,25.88,26.0,25.88,26.0,1600,2.48360102542107,2.49511694980479,2.48360102542107,2.49511694980479,16672.5651890805,0.0,1.0
1985-08-02,25.88,25.88,25.88,25.88,0,2.48360102542107,2.48360102542107,2.48360102542107,2.48360102542107,0,0.0,1.0
1985-08-05,25.75,25.75,25.5,25.75,1000,2.47112544067205,2.47112544067205,2.44713393153931,2.47112544067205,10420.3532431753,0.0,1.0
1985-08-06,25.62,25.75,25.5,25.75,500,2.45864985592303,2.47112544067205,2.44713393153931,2.47112544067205,5210.17662158764,0.0,1.0
1985-08-07,25.62,25.88,25.62,25.62,1700,2.45864985592303,2.48360102542107,2.45864985592303,2.45864985592303,17714.600513398,0.0,1.0
1985-08-08,26.0,26.0,25.5,25.62,2500,2.49511694980479,2.49511694980479,2.44713393153931,2.45864985592303,26050.8831079382,0.0,1.0
1985-08-09,26.0,26.0,25.75,26.0,400,2.49511694980479,2.49511694980479,2.47112544067205,2.49511694980479,4168.14129727012,0.0,1.0
1985-08-12,25.5,25.75,25.5,25.75,1200,2.44713393153931,2.47112544067205,2.44713393153931,2.47112544067205,12504.4238918104,0.0,1.0
1985-08-13,25.25,25.25,25.25,25.25,400,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,4168.14129727013,0.0,1.0
1985-08-14,25.12,25.25,25.12,25.25,1500,2.41066683765755,2.42314242240657,2.41066683765755,2.42314242240657,15630.529864763,0.0,1.0
1985-08-15,25.12,25.12,25.12,25.12,0,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,0,0.0,1.0
1985-08-16,25.38,25.38,25.25,25.25,400,2.4356180071556,2.4356180071556,2.42314242240657,2.42314242240657,4168.14129727012,0.0,1.0
1985-08-19,25.38,25.38,25.38,25.38,600,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,6252.21194590518,0.0,1.0
1985-08-20,25.5,25.5,25.25,25.38,700,2.44713393153931,2.44713393153931,2.42314242240657,2.4356180071556,7294.24727022272,0.0,1.0
1985-08-21,25.25,25.5,25.25,25.5,400,2.42314242240657,2.44713393153931,2.42314242240657,2.44713393153931,4168.14129727013,0.0,1.0
1985-08-22,25.12,25.25,25.0,25.25,700,2.41066683765755,2.42314242240657,2.39915091327383,2.42314242240657,7294.24727022271,0.0,1.0
1985-08-23,24.88,24.88,24.88,24.88,500,2.38763498889012,2.38763498889012,2.38763498889012,2.38763498889012,5210.17662158765,0.0,1.0
1985-08-26,25.12,25.12,24.88,24.88,1400,2.41066683765755,2.41066683765755,2.38763498889012,2.38763498889012,14588.4945404454,0.0,1.0
1985-08-27,25.12,25.12,25.12,25.12,0,2.41066683765755,2.41066683765755,2.41066683765755,2.41066683765755,0,0.0,1.0
1985-08-28,25.38,25.38,25.38,25.38,200,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,2084.07064863506,0.0,1.0
1985-08-29,25.25,25.25,25.25,25.25,200,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,2084.07064863506,0.0,1.0
1985-08-30,25.38,25.5,25.38,25.38,300,2.4356180071556,2.44713393153931,2.4356180071556,2.4356180071556,3126.10597295259,0.0,1.0
1985-09-03,25.75,25.88,25.38,25.38,10200,2.47112544067205,2.48360102542107,2.4356180071556,2.4356180071556,106287.603080388,0.0,1.0
1985-09-04,25.62,25.62,25.62,25.62,600,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,6252.21194590517,0.0,1.0
1985-09-05,25.75,25.75,25.62,25.62,500,2.47112544067205,2.47112544067205,2.45864985592303,2.45864985592303,5210.17662158765,0.0,1.0
1985-09-06,25.75,25.75,25.75,25.75,0,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,0,0.0,1.0
1985-09-09,25.5,25.62,25.5,25.62,200,2.44713393153931,2.45864985592303,2.44713393153931,2.45864985592303,2084.07064863506,0.0,1.0
1985-09-10,25.62,25.62,25.5,25.5,900,2.45864985592303,2.45864985592303,2.44713393153931,2.44713393153931,9378.31791885776,0.0,1.0
1985-09-11,25.88,25.88,25.62,25.62,500,2.48360102542107,2.48360102542107,2.45864985592303,2.45864985592303,5210.17662158766,0.0,1.0
1985-09-12,25.75,25.88,25.5,25.88,1400,2.47112544067205,2.48360102542107,2.44713393153931,2.48360102542107,14588.4945404454,0.0,1.0
1985-09-13,25.75,25.75,25.75,25.75,500,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,5210.17662158765,0.0,1.0
1985-09-16,25.5,25.62,25.5,25.62,300,2.44713393153931,2.45864985592303,2.44713393153931,2.45864985592303,3126.10597295259,0.0,1.0
1985-09-17,25.5,25.62,25.5,25.5,400,2.44713393153931,2.45864985592303,2.44713393153931,2.44713393153931,4168.14129727012,0.0,1.0
1985-09-18,25.62,25.88,25.62,25.62,1300,2.45864985592303,2.48360102542107,2.45864985592303,2.45864985592303,13546.4592161279,0.0,1.0
1985-09-19,25.88,25.88,25.88,25.88,200,2.48360102542107,2.48360102542107,2.48360102542107,2.48360102542107,2084.07064863506,0.0,1.0
1985-09-20,25.62,25.62,25.62,25.62,200,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,2084.07064863506,0.0,1.0
1985-09-23,25.62,25.62,25.62,25.62,0,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,0,0.0,1.0
1985-09-24,25.62,25.62,25.62,25.62,500,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,5210.17662158764,0.0,1.0
1985-09-25,25.62,25.88,25.62,25.62,700,2.45864985592303,2.48360102542107,2.45864985592303,2.45864985592303,7294.2472702227,0.0,1.0
1985-09-26,25.62,25.62,25.62,25.62,300,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,3126.10597295259,0.0,1.0
1985-09-30,25.25,25.5,25.25,25.5,1000,2.42314242240657,2.44713393153931,2.42314242240657,2.44713393153931,10420.3532431753,0.0,1.0
1985-10-01,25.62,25.62,25.38,25.38,1000,2.45864985592303,2.45864985592303,2.4356180071556,2.4356180071556,10420.3532431753,0.0,1.0
1985-10-02,25.25,25.38,25.25,25.38,500,2.42314242240657,2.4356180071556,2.42314242240657,2.4356180071556,5210.17662158766,0.0,1.0
1985-10-03,25.25,25.25,25.25,25.25,800,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,8336.28259454025,0.0,1.0
1985-10-04,25.25,25.25,25.25,25.25,700,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,7294.24727022272,0.0,1.0
1985-10-07,25.25,25.25,25.25,25.25,2000,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,20840.7064863506,0.0,1.0
1985-10-08,25.25,25.25,25.25,25.25,0,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,0,0.0,1.0
1985-10-09,25.25,25.25,25.25,25.25,0,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,0,0.0,1.0
1985-10-10,25.25,25.25,25.25,25.25,0,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,0,0.0,1.0
1985-10-11,25.38,25.38,25.25,25.25,400,2.4356180071556,2.4356180071556,2.42314242240657,2.42314242240657,4168.14129727012,0.0,1.0
1985-10-14,25.25,25.25,25.25,25.25,1200,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,12504.4238918104,0.0,1.0
1985-10-15,26.0,26.0,26.0,26.0,10000,2.49511694980479,2.49511694980479,2.49511694980479,2.49511694980479,104203.532431753,0.0,1.0
1985-10-16,26.0,26.25,25.88,26.0,3800,2.49511694980479,2.51910845893753,2.48360102542107,2.49511694980479,39597.3423240661,0.0,1.0
1985-10-17,26.0,26.0,25.88,26.0,300,2.49511694980479,2.49511694980479,2.48360102542107,2.49511694980479,3126.10597295259,0.0,1.0
1985-10-18,26.25,26.25,25.88,26.0,1100,2.51910845893753,2.51910845893753,2.48360102542107,2.49511694980479,11462.3885674928,0.0,1.0
1985-10-21,26.5,26.5,26.12,26.25,1500,2.54309996807027,2.54309996807027,2.5066328741885,2.51910845893753,15630.5298647629,0.0,1.0
1985-10-22,26.12,26.25,26.12,26.25,500,2.5066328741885,2.51910845893753,2.5066328741885,2.51910845893753,5210.17662158766,0.0,1.0
1985-10-23,26.12,26.12,26.12,26.12,700,2.5066328741885,2.5066328741885,2.5066328741885,2.5066328741885,7294.24727022272,0.0,1.0
1985-10-24,26.25,26.25,26.25,26.25,100,2.51910845893753,2.51910845893753,2.51910845893753,2.51910845893753,1042.03532431753,0.0,1.0
1985-10-25,26.5,26.5,26.25,26.25,500,2.54309996807027,2.54309996807027,2.51910845893753,2.51910845893753,5210.17662158764,0.0,1.0
1985-10-28,26.25,26.5,26.25,26.5,1600,2.51910845893753,2.54309996807027,2.51910845893753,2.54309996807027,16672.5651890805,0.0,1.0
1985-10-29,26.12,26.12,26.12,26.12,1900,2.5066328741885,2.5066328741885,2.5066328741885,2.5066328741885,19798.6711620331,0.0,1.0
1985-10-30,26.12,26.12,26.12,26.12,500,2.5066328741885,2.5066328741885,2.5066328741885,2.5066328741885,5210.17662158766,0.0,1.0
1985-10-31,26.5,26.5,26.38,26.38,600,2.54309996807027,2.54309996807027,2.53158404368655,2.53158404368655,6252.21194590517,0.0,1.0
1985-11-01,27.0,27.0,26.62,26.62,3200,2.59108298633574,2.59108298633574,2.55461589245398,2.55461589245398,33345.130378161,0.0,1.0
1985-11-04,26.88,27.0,26.75,27.0,1600,2.57956706195203,2.59108298633574,2.567091477203,2.59108298633574,16672.5651890805,0.0,1.0
1985-11-05,26.75,26.75,26.75,26.75,1100,2.567091477203,2.567091477203,2.567091477203,2.567091477203,11462.3885674928,0.0,1.0
1985-11-06,27.0,27.0,27.0,27.0,700,2.59108298633574,2.59108298633574,2.59108298633574,2.59108298633574,7294.24727022272,0.0,1.0
1985-11-07,26.75,27.25,26.75,27.0,1500,2.567091477203,2.61507449546848,2.567091477203,2.59108298633574,15630.529864763,0.0,1.0
1985-11-08,26.38,26.75,26.38,26.75,20600,2.53158404368655,2.567091477203,2.53158404368655,2.567091477203,214659.276809411,0.0,1.0
1985-11-11,26.75,26.75,26.5,26.5,600,2.567091477203,2.567091477203,2.54309996807027,2.54309996807027,6252.21194590519,0.0,1.0
1985-11-12,27.12,27.12,27.12,27.12,1000,2.60259891071946,2.60259891071946,2.60259891071946,2.60259891071946,10420.3532431753,0.0,1.0
1985-11-13,27.5,27.5,27.25,27.25,2500,2.63906600460122,2.63906600460122,2.61507449546848,2.61507449546848,26050.8831079382,0.0,1.0
1985-11-14,27.5,27.5,27.5,27.5,300,2.63906600460122,2.63906600460122,2.63906600460122,2.63906600460122,3126.10597295259,0.0,1.0
1985-11-15,27.12,27.38,27.12,27.38,500,2.60259891071946,2.6275500802175,2.60259891071946,2.6275500802175,5210.17662158765,0.0,1.0
1985-11-18,27.25,27.25,27.12,27.12,900,2.61507449546848,2.61507449546848,2.60259891071946,2.60259891071946,9378.31791885778,0.0,1.0
1985-11-19,27.0,27.0,27.0,27.0,600,2.59108298633574,2.59108298633574,2.59108298633574,2.59108298633574,6252.21194590519,0.0,1.0
1985-11-20,27.0,27.0,27.0,27.0,200,2.59108298633574,2.59108298633574,2.59108298633574,2.59108298633574,2084.07064863506,0.0,1.0
1985-11-21,26.5,27.0,26.5,27.0,3200,2.54309996807027,2.59108298633574,2.54309996807027,2.59108298633574,33345.1303781609,0.0,1.0
1985-11-22,26.5,26.62,26.5,26.5,800,2.54309996807027,2.55461589245398,2.54309996807027,2.54309996807027,8336.28259454023,0.0,1.0
1985-11-25,26.62,26.62,26.62,26.62,1100,2.55461589245398,2.55461589245398,2.55461589245398,2.55461589245398,11462.3885674928,0.0,1.0
1985-11-26,26.5,26.62,26.5,26.62,8900,2.54309996807027,2.55461589245398,2.54309996807027,2.55461589245398,92741.14386426,0.0,1.0
1985-11-27,26.25,26.38,26.25,26.38,1100,2.51910845893753,2.53158404368655,2.51910845893753,2.53158404368655,11462.3885674928,0.0,1.0
1985-11-29,26.25,26.25,26.0,26.25,400,2.51910845893753,2.51910845893753,2.49511694980479,2.51910845893753,4168.14129727012,0.0,1.0
1985-12-02,26.25,26.5,26.12,26.25,1200,2.51910845893753,2.54309996807027,2.5066328741885,2.51910845893753,12504.4238918104,0.0,1.0
1985-12-03,26.5,26.62,26.25,26.25,2000,2.54309996807027,2.55461589245398,2.51910845893753,2.51910845893753,20840.7064863506,0.0,1.0
1985-12-04,27.0,27.0,26.75,26.75,3700,2.59108298633574,2.59108298633574,2.567091477203,2.567091477203,38555.3069997487,0.0,1.0
1985-12-05,27.12,27.12,27.12,27.12,200,2.60259891071946,2.60259891071946,2.60259891071946,2.60259891071946,2084.07064863506,0.0,1.0
1985-12-06,27.25,27.25,27.25,27.25,2400,2.61507449546848,2.61507449546848,2.61507449546848,2.61507449546848,25008.8477836207,0.0,1.0
1985-12-09,27.38,27.38,27.38,27.38,400,2.6275500802175,2.6275500802175,2.6275500802175,2.6275500802175,4168.14129727013,0.0,1.0
1985-12-10,27.38,27.5,27.25,27.38,8100,2.6275500802175,2.63906600460122,2.61507449546848,2.6275500802175,84404.8612697201,0.0,1.0
1985-12-11,27.38,27.38,27.38,27.38,0,2.6275500802175,2.6275500802175,2.6275500802175,2.6275500802175,0,0.0,1.0
1985-12-12,27.62,27.62,27.62,27.62,100,2.65058192898493,2.65058192898493,2.65058192898493,2.65058192898493,1042.03532431753,0.0,1.0
1985-12-13,27.5,27.5,27.25,27.5,1200,2.63906600460122,2.63906600460122,2.61507449546848,2.63906600460122,12504.4238918104,0.0,1.0
1985-12-16,27.5,27.75,27.5,27.5,300,2.63906600460122,2.66305751373396,2.63906600460122,2.63906600460122,3126.10597295259,0.0,1.0
1985-12-17,27.75,27.75,27.75,27.75,2000,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,20840.7064863506,0.0,1.0
1985-12-18,27.88,27.88,27.62,27.75,400,2.67553309848298,2.67553309848298,2.65058192898493,2.66305751373396,4168.14129727012,0.0,1.0
1985-12-19,27.88,27.88,27.62,27.88,500,2.67553309848298,2.67553309848298,2.65058192898493,2.67553309848298,5210.17662158765,0.0,1.0
1985-12-20,27.62,28.0,27.62,27.88,2700,2.65058192898493,2.6870490228667,2.65058192898493,2.67553309848298,28134.9537565734,0.0,1.0
1985-12-23,27.62,27.62,27.62,27.62,0,2.65058192898493,2.65058192898493,2.65058192898493,2.65058192898493,0,0.0,1.0
1985-12-24,27.5,27.5,27.5,27.5,200,2.63906600460122,2.63906600460122,2.63906600460122,2.63906600460122,2084.07064863506,0.0,1.0
1985-12-26,27.25,27.25,27.25,27.25,500,2.61507449546848,2.61507449546848,2.61507449546848,2.61507449546848,5210.17662158765,0.0,1.0
1985-12-27,27.38,27.5,27.38,27.38,700,2.6275500802175,2.63906600460122,2.6275500802175,2.6275500802175,7294.24727022272,0.0,1.0
1985-12-30,27.62,27.88,27.62,27.62,1200,2.65058192898493,2.67553309848298,2.65058192898493,2.65058192898493,12504.4238918104,0.0,1.0
1985-12-31,27.5,27.5,27.5,27.5,200,2.63906600460122,2.63906600460122,2.63906600460122,2.63906600460122,2084.07064863506,0.0,1.0
1986-01-02,27.62,27.88,27.62,27.62,900,2.65058192898493,2.67553309848298,2.65058192898493,2.65058192898493,9378.31791885778,0.0,1.0
1986-01-03,28.5,28.5,27.5,27.62,10300,2.73503204113217,2.73503204113217,2.63906600460122,2.65058192898493,107329.638404706,0.0,1.0
1986-01-06,28.25,28.5,28.25,28.5,400,2.71104053199943,2.73503204113217,2.71104053199943,2.73503204113217,4168.14129727013,0.0,1.0
1986-01-07,28.12,28.12,28.12,28.12,300,2.69856494725041,2.69856494725041,2.69856494725041,2.69856494725041,3126.10597295259,0.0,1.0
1986-01-08,28.25,28.25,28.12,28.12,1100,2.71104053199943,2.71104053199943,2.69856494725041,2.69856494725041,11462.3885674928,0.0,1.0
1986-01-09,28.0,28.12,28.0,28.12,1200,2.6870490228667,2.69856494725041,2.6870490228667,2.69856494725041,12504.4238918103,0.0,1.0
1986-01-10,28.0,28.0,28.0,28.0,200,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,2084.07064863506,0.0,1.0
1986-01-13,28.0,28.0,28.0,28.0,0,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,0,0.0,1.0
1986-01-14,28.0,28.12,28.0,28.0,800,2.6870490228667,2.69856494725041,2.6870490228667,2.6870490228667,8336.28259454023,0.0,1.0
1986-01-15,28.0,28.0,28.0,28.0,1000,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,10420.3532431753,0.0,1.0
1986-01-16,28.12,28.25,28.12,28.12,600,2.69856494725041,2.71104053199943,2.69856494725041,2.69856494725041,6252.21194590518,0.0,1.0
1986-01-17,28.25,28.25,28.12,28.12,200,2.71104053199943,2.71104053199943,2.69856494725041,2.69856494725041,2084.07064863506,0.0,1.0
1986-01-20,28.38,28.38,28.12,28.25,900,2.72351611674846,2.72351611674846,2.69856494725041,2.71104053199943,9378.31791885777,0.0,1.0
1986-01-21,28.12,28.38,28.0,28.38,1900,2.69856494725041,2.72351611674846,2.6870490228667,2.72351611674846,19798.6711620331,0.0,1.0
1986-01-22,28.12,28.12,28.0,28.12,800,2.69856494725041,2.69856494725041,2.6870490228667,2.69856494725041,8336.28259454024,0.0,1.0
1986-01-23,28.38,28.38,28.12,28.12,900,2.72351611674846,2.72351611674846,2.69856494725041,2.69856494725041,9378.31791885777,0.0,1.0
1986-01-24,28.75,28.75,28.38,28.38,2600,2.75902355026491,2.75902355026491,2.72351611674846,2.72351611674846,27092.9184322558,0.0,1.0
1986-01-27,28.5,28.5,28.5,28.5,400,2.73503204113217,2.73503204113217,2.73503204113217,2.73503204113217,4168.14129727012,0.0,1.0
1986-01-28,28.38,28.38,28.38,28.38,500,2.72351611674846,2.72351611674846,2.72351611674846,2.72351611674846,5210.17662158765,0.0,1.0
1986-01-29,28.62,28.62,28.62,28.62,200,2.74654796551589,2.74654796551589,2.74654796551589,2.74654796551589,2084.07064863506,0.0,1.0
1986-01-30,28.5,28.5,28.5,28.5,300,2.73503204113217,2.73503204113217,2.73503204113217,2.73503204113217,3126.10597295259,0.0,1.0
1986-01-31,28.75,28.75,28.38,28.5,700,2.75902355026491,2.75902355026491,2.72351611674846,2.73503204113217,7294.24727022271,0.0,1.0
1986-02-03,28.62,28.88,28.62,28.75,500,2.74654796551589,2.77149913501393,2.74654796551589,2.75902355026491,5210.17662158765,0.0,1.0
1986-02-04,28.62,28.62,28.62,28.62,0,2.74654796551589,2.74654796551589,2.74654796551589,2.74654796551589,0,0.0,1.0
1986-02-05,28.88,28.88,28.88,28.88,200,2.77149913501393,2.77149913501393,2.77149913501393,2.77149913501393,2084.07064863506,0.0,1.0
1986-02-06,29.62,29.62,29.0,29.0,1000,2.84251400204684,2.84251400204684,2.78301505939765,2.78301505939765,10420.3532431753,0.0,1.0
1986-02-07,29.25,29.5,29.12,29.5,2200,2.80700656853039,2.83099807766313,2.79453098378136,2.83099807766313,22924.7771349856,0.0,1.0
1986-02-10,29.0,29.0,28.75,29.0,300,2.78301505939765,2.78301505939765,2.75902355026491,2.78301505939765,3126.10597295259,0.0,1.0
1986-02-11,29.62,29.75,29.25,29.25,1800,2.84251400204684,2.85498958679586,2.80700656853039,2.80700656853039,18756.6358377155,0.0,1.0
1986-02-12,29.88,29.88,29.75,29.75,1200,2.86746517154489,2.86746517154489,2.85498958679586,2.85498958679586,12504.4238918104,0.0,1.0
1986-02-13,30.12,30.12,30.0,30.0,700,2.89049702031232,2.89049702031232,2.8789810959286,2.8789810959286,7294.2472702227,0.0,1.0
1986-02-14,30.12,30.12,29.75,30.12,1500,2.89049702031232,2.89049702031232,2.85498958679586,2.89049702031232,15630.5298647629,0.0,1.0
1986-02-18,29.88,30.0,29.88,30.0,1600,2.86746517154489,2.8789810959286,2.86746517154489,2.8789810959286,16672.5651890805,0.0,1.0
1986-02-19,30.12,30.12,30.12,30.12,500,2.89049702031232,2.89049702031232,2.89049702031232,2.89049702031232,5210.17662158765,0.0,1.0
1986-02-20,29.88,30.0,29.88,30.0,300,2.86746517154489,2.8789810959286,2.86746517154489,2.8789810959286,3126.10597295259,0.0,1.0
1986-02-21,30.0,30.0,29.88,29.88,600,2.8789810959286,2.8789810959286,2.86746517154489,2.86746517154489,6252.21194590519,0.0,1.0
1986-02-24,29.25,29.75,29.25,29.75,1800,2.80700656853039,2.85498958679586,2.80700656853039,2.85498958679586,18756.6358377155,0.0,1.0
1986-02-25,29.38,29.5,29.38,29.38,300,2.81948215327941,2.83099807766313,2.81948215327941,2.81948215327941,3126.10597295259,0.0,1.0
1986-02-26,29.88,29.88,29.62,29.62,1500,2.86746517154489,2.86746517154489,2.84251400204684,2.84251400204684,15630.5298647629,0.0,1.0
1986-02-27,30.25,30.25,29.75,29.88,3200,2.90297260506134,2.90297260506134,2.85498958679586,2.86746517154489,33345.130378161,0.0,1.0
1986-02-28,30.5,30.62,30.25,30.25,700,2.92696411419408,2.93848003857779,2.90297260506134,2.90297260506134,7294.24727022271,0.0,1.0
1986-03-03,30.5,30.5,30.12,30.5,2400,2.92696411419408,2.92696411419408,2.89049702031232,2.92696411419408,25008.8477836207,0.0,1.0
1986-03-04,30.88,30.88,30.75,30.75,300,2.96343120807584,2.96343120807584,2.95095562332682,2.95095562332682,3126.10597295259,0.0,1.0
1986-03-05,30.62,30.88,30.62,30.88,1400,2.93848003857779,2.96343120807584,2.93848003857779,2.96343120807584,14588.4945404454,0.0,1.0
1986-03-06,30.75,30.75,30.5,30.62,900,2.95095562332682,2.95095562332682,2.92696411419408,2.93848003857779,9378.31791885777,0.0,1.0
1986-03-07,30.75,30.88,30.75,30.75,1600,2.95095562332682,2.96343120807584,2.95095562332682,2.95095562332682,16672.5651890805,0.0,1.0
1986-03-10,30.75,30.75,30.75,30.75,300,2.95095562332682,2.95095562332682,2.95095562332682,2.95095562332682,3126.10597295259,0.0,1.0
1986-03-11,30.75,30.75,30.75,30.75,0,2.95095562332682,2.95095562332682,2.95095562332682,2.95095562332682,0,0.0,1.0
1986-03-12,31.0,31.0,30.75,30.75,400,2.97494713245956,2.97494713245956,2.95095562332682,2.95095562332682,4168.14129727012,0.0,1.0
1986-03-13,30.88,31.0,30.88,31.0,1600,2.96343120807584,2.97494713245956,2.96343120807584,2.97494713245956,16672.5651890805,0.0,1.0
1986-03-14,30.75,30.88,30.62,30.88,700,2.95095562332682,2.96343120807584,2.93848003857779,2.96343120807584,7294.24727022271,0.0,1.0
1986-03-17,30.5,30.88,30.5,30.75,2900,2.92696411419408,2.96343120807584,2.92696411419408,2.95095562332682,30219.0244052084,0.0,1.0
1986-03-18,30.5,30.5,30.5,30.5,0,2.92696411419408,2.92696411419408,2.92696411419408,2.92696411419408,0,0.0,1.0
1986-03-19,30.12,30.25,30.12,30.25,1000,2.89049702031232,2.90297260506134,2.89049702031232,2.90297260506134,10420.3532431753,0.0,1.0
1986-03-20,30.25,30.5,30.0,30.12,1100,2.90297260506134,2.92696411419408,2.8789810959286,2.89049702031232,11462.3885674928,0.0,1.0
1986-03-21,30.12,30.12,30.12,30.12,300,2.89049702031232,2.89049702031232,2.89049702031232,2.89049702031232,3126.10597295259,0.0,1.0
1986-03-24,30.38,30.38,30.25,30.25,900,2.91544818981036,2.91544818981036,2.90297260506134,2.90297260506134,9378.31791885779,0.0,1.0
1986-03-25,30.38,30.5,30.25,30.38,300,2.91544818981036,2.92696411419408,2.90297260506134,2.91544818981036,3126.1059729526,0.0,1.0
1986-03-26,30.5,30.5,30.5,30.5,100,2.92696411419408,2.92696411419408,2.92696411419408,2.92696411419408,1042.03532431753,0.0,1.0
1986-03-27,31.12,31.12,30.62,30.62,1000,2.98646305684327,2.98646305684327,2.93848003857779,2.93848003857779,10420.3532431753,0.0,1.0
1986-03-31,31.38,31.62,31.12,31.12,1600,3.01141422634132,3.03444607510875,2.98646305684327,2.98646305684327,16672.5651890805,0.0,1.0
1986-04-01,31.38,31.38,31.38,31.38,0,3.01141422634132,3.01141422634132,3.01141422634132,3.01141422634132,0,0.0,1.0
1986-04-02,31.25,31.5,31.25,31.38,2000,2.99893864159229,3.02293015072503,2.99893864159229,3.01141422634132,20840.7064863506,0.0,1.0
1986-04-03,31.0,31.12,31.0,31.12,1800,2.97494713245956,2.98646305684327,2.97494713245956,2.98646305684327,18756.6358377155,0.0,1.0
1986-04-04,31.0,31.0,30.75,31.0,800,2.97494713245956,2.97494713245956,2.95095562332682,2.97494713245956,8336.28259454023,0.0,1.0
1986-04-07,30.88,31.0,30.75,31.0,900,2.96343120807584,2.97494713245956,2.95095562332682,2.97494713245956,9378.31791885778,0.0,1.0
1986-04-08,30.62,30.62,30.62,30.62,200,2.93848003857779,2.93848003857779,2.93848003857779,2.93848003857779,2084.07064863506,0.0,1.0
1986-04-09,30.62,30.62,30.62,30.62,0,2.93848003857779,2.93848003857779,2.93848003857779,2.93848003857779,0,0.0,1.0
1986-04-10,30.88,30.88,30.62,30.62,800,2.96343120807584,2.96343120807584,2.93848003857779,2.93848003857779,8336.28259454025,0.0,1.0
1986-04-11,30.75,30.75,30.62,30.75,600,2.95095562332682,2.95095562332682,2.93848003857779,2.95095562332682,6252.21194590518,0.0,1.0
1986-04-14,30.75,30.75,30.75,30.75,100,2.95095562332682,2.95095562332682,2.95095562332682,2.95095562332682,1042.03532431753,0.0,1.0
1986-04-15,30.75,30.75,30.75,30.75,1000,2.95095562332682,2.95095562332682,2.95095562332682,2.95095562332682,10420.3532431753,0.0,1.0
1986-04-16,31.0,31.25,30.88,30.88,2300,2.97494713245956,2.99893864159229,2.96343120807584,2.96343120807584,23966.8124593032,0.0,1.0
1986-04-17,31.25,31.25,30.88,31.0,1000,2.99893864159229,2.99893864159229,2.96343120807584,2.97494713245956,10420.3532431753,0.0,1.0
1986-04-18,31.75,31.88,31.12,31.25,1300,3.04692165985777,3.05939724460679,2.98646305684327,2.99893864159229,13546.4592161279,0.0,1.0
1986-04-21,31.75,31.75,31.62,31.75,300,3.04692165985777,3.04692165985777,3.03444607510875,3.04692165985777,3126.10597295259,0.0,1.0
1986-04-22,33.12,33.25,32.0,32.0,4800,3.17839512990518,3.1908707146542,3.07091316899051,3.07091316899051,50017.6955672414,0.0,1.0
1986-04-23,33.38,33.62,33.12,33.12,3400,3.20334629940322,3.22637814817065,3.17839512990518,3.17839512990518,35429.2010267961,0.0,1.0
1986-04-24,29.38,29.62,29.38,29.62,900,2.81948215327941,2.84251400204684,2.81948215327941,2.84251400204684,9378.31791885778,0.0,1.0
1986-04-25,29.38,29.62,29.38,29.38,300,2.81948215327941,2.84251400204684,2.81948215327941,2.81948215327941,3126.10597295259,0.0,1.0
1986-04-28,28.88,29.25,28.88,29.25,900,2.77149913501393,2.80700656853039,2.77149913501393,2.80700656853039,9378.31791885779,0.0,1.0
1986-04-29,28.75,28.75,28.75,28.75,500,2.75902355026491,2.75902355026491,2.75902355026491,2.75902355026491,5210.17662158765,0.0,1.0
1986-04-30,28.62,29.0,28.62,28.75,800,2.74654796551589,2.78301505939765,2.74654796551589,2.75902355026491,8336.28259454023,0.0,1.0
1986-05-01,28.25,28.5,28.25,28.5,1600,2.71104053199943,2.73503204113217,2.71104053199943,2.73503204113217,16672.5651890805,0.0,1.0
1986-05-02,28.38,28.38,28.38,28.38,1100,2.72351611674846,2.72351611674846,2.72351611674846,2.72351611674846,11462.3885674928,0.0,1.0
1986-05-05,28.25,28.25,28.12,28.25,2000,2.71104053199943,2.71104053199943,2.69856494725041,2.71104053199943,20840.7064863506,0.0,1.0
1986-05-06,28.38,28.38,28.25,28.25,400,2.72351611674846,2.72351611674846,2.71104053199943,2.71104053199943,4168.14129727012,0.0,1.0
1986-05-07,29.0,29.0,28.38,28.38,2000,2.78301505939765,2.78301505939765,2.72351611674846,2.72351611674846,20840.7064863506,0.0,1.0
1986-05-08,29.12,29.25,29.12,29.12,500,2.79453098378136,2.80700656853039,2.79453098378136,2.79453098378136,5210.17662158766,0.0,1.0
1986-05-09,29.25,29.25,29.25,29.25,200,2.80700656853039,2.80700656853039,2.80700656853039,2.80700656853039,2084.07064863506,0.0,1.0
1986-05-12,29.25,29.25,29.25,29.25,0,2.80700656853039,2.80700656853039,2.80700656853039,2.80700656853039,0,0.0,1.0
1986-05-13,29.25,29.25,29.25,29.25,200,2.80700656853039,2.80700656853039,2.80700656853039,2.80700656853039,2084.07064863506,0.0,1.0
1986-05-14,29.5,29.5,29.5,29.5,200,2.83099807766313,2.83099807766313,2.83099807766313,2.83099807766313,2084.07064863506,0.0,1.0
1986-05-15,29.38,29.38,29.38,29.38,100,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,1042.03532431753,0.0,1.0
1986-05-16,29.0,29.25,29.0,29.25,1300,2.78301505939765,2.80700656853039,2.78301505939765,2.80700656853039,13546.4592161279,0.0,1.0
1986-05-19,29.12,29.25,29.12,29.12,1100,2.79453098378136,2.80700656853039,2.79453098378136,2.79453098378136,11462.3885674928,0.0,1.0
1986-05-20,28.38,29.0,28.38,29.0,6200,2.72351611674846,2.78301505939765,2.72351611674846,2.78301505939765,64606.1901076868,0.0,1.0
1986-05-21,28.12,28.38,28.12,28.38,1400,2.69856494725041,2.72351611674846,2.69856494725041,2.72351611674846,14588.4945404454,0.0,1.0
1986-05-22,28.0,28.0,28.0,28.0,300,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,3126.10597295259,0.0,1.0
1986-05-23,27.75,27.88,27.75,27.88,1000,2.66305751373396,2.67553309848298,2.66305751373396,2.67553309848298,10420.3532431753,0.0,1.0
1986-05-27,27.5,27.75,27.5,27.75,5800,2.63906600460122,2.66305751373396,2.63906600460122,2.66305751373396,60438.0488104167,0.0,1.0
1986-05-28,27.62,27.75,27.62,27.62,700,2.65058192898493,2.66305751373396,2.65058192898493,2.65058192898493,7294.24727022272,0.0,1.0
1986-05-29,27.25,27.88,27.25,27.62,4500,2.61507449546848,2.67553309848298,2.61507449546848,2.65058192898493,46891.5895942889,0.0,1.0
1986-05-30,27.5,27.5,27.38,27.38,500,2.63906600460122,2.63906600460122,2.6275500802175,2.6275500802175,5210.17662158765,0.0,1.0
1986-06-02,27.88,27.88,27.62,27.62,1100,2.67553309848298,2.67553309848298,2.65058192898493,2.65058192898493,11462.3885674928,0.0,1.0
1986-06-03,27.88,27.88,27.88,27.88,200,2.67553309848298,2.67553309848298,2.67553309848298,2.67553309848298,2084.07064863506,0.0,1.0
1986-06-04,27.88,27.88,27.88,27.88,400,2.67553309848298,2.67553309848298,2.67553309848298,2.67553309848298,4168.14129727012,0.0,1.0
1986-06-05,27.75,27.75,27.75,27.75,200,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,2084.07064863506,0.0,1.0
1986-06-06,27.38,27.75,27.38,27.75,2000,2.6275500802175,2.66305751373396,2.6275500802175,2.66305751373396,20840.7064863506,0.0,1.0
1986-06-09,27.62,27.62,27.25,27.38,800,2.65058192898493,2.65058192898493,2.61507449546848,2.6275500802175,8336.28259454025,0.0,1.0
1986-06-10,27.75,27.75,27.62,27.62,300,2.66305751373396,2.66305751373396,2.65058192898493,2.65058192898493,3126.10597295259,0.0,1.0
1986-06-11,28.0,28.25,27.88,27.88,4400,2.6870490228667,2.71104053199943,2.67553309848298,2.67553309848298,45849.5542699713,0.0,1.0
1986-06-12,28.0,28.12,27.75,28.0,1600,2.6870490228667,2.69856494725041,2.66305751373396,2.6870490228667,16672.5651890805,0.0,1.0
1986-06-13,28.0,28.0,28.0,28.0,0,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,0,0.0,1.0
1986-06-16,27.88,28.12,27.75,28.0,1300,2.67553309848298,2.69856494725041,2.66305751373396,2.6870490228667,13546.4592161279,0.0,1.0
1986-06-17,27.75,27.75,27.75,27.75,300,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,3126.10597295259,0.0,1.0
1986-06-18,27.75,27.75,27.75,27.75,0,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,0,0.0,1.0
1986-06-19,28.12,28.12,28.0,28.0,2400,2.69856494725041,2.69856494725041,2.6870490228667,2.6870490228667,25008.8477836207,0.0,1.0
1986-06-20,28.12,28.12,28.12,28.12,0,2.69856494725041,2.69856494725041,2.69856494725041,2.69856494725041,0,0.0,1.0
1986-06-23,27.88,28.0,27.75,28.0,1100,2.67553309848298,2.6870490228667,2.66305751373396,2.6870490228667,11462.3885674928,0.0,1.0
1986-06-24,27.75,27.75,27.75,27.75,300,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,3126.10597295259,0.0,1.0
1986-06-25,27.75,27.75,27.62,27.75,300,2.66305751373396,2.66305751373396,2.65058192898493,2.66305751373396,3126.10597295259,0.0,1.0
1986-06-26,27.75,27.88,27.75,27.75,400,2.66305751373396,2.67553309848298,2.66305751373396,2.66305751373396,4168.14129727012,0.0,1.0
1986-06-27,28.0,28.0,28.0,28.0,1000,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,10420.3532431753,0.0,1.0
1986-06-30,28.25,28.38,28.25,28.25,1800,2.71104053199943,2.72351611674846,2.71104053199943,2.71104053199943,18756.6358377156,0.0,1.0
1986-07-01,28.75,28.75,28.5,28.5,1100,2.75902355026491,2.75902355026491,2.73503204113217,2.73503204113217,11462.3885674928,0.0,1.0
1986-07-02,28.88,28.88,28.88,28.88,400,2.77149913501393,2.77149913501393,2.77149913501393,2.77149913501393,4168.14129727013,0.0,1.0
1986-07-03,28.88,28.88,28.88,28.88,0,2.77149913501393,2.77149913501393,2.77149913501393,2.77149913501393,0,0.0,1.0
1986-07-07,28.88,29.0,28.88,28.88,1600,2.77149913501393,2.78301505939765,2.77149913501393,2.77149913501393,16672.5651890805,0.0,1.0
1986-07-08,28.38,28.75,28.38,28.75,2400,2.72351611674846,2.75902355026491,2.72351611674846,2.75902355026491,25008.8477836207,0.0,1.0
1986-07-09,28.0,28.25,27.88,28.25,1500,2.6870490228667,2.71104053199943,2.67553309848298,2.71104053199943,15630.5298647629,0.0,1.0
1986-07-10,28.0,28.25,27.88,28.0,2100,2.6870490228667,2.71104053199943,2.67553309848298,2.6870490228667,21882.7418106681,0.0,1.0
1986-07-11,27.62,27.88,27.62,27.88,4800,2.65058192898493,2.67553309848298,2.65058192898493,2.67553309848298,50017.6955672415,0.0,1.0
1986-07-14,27.0,27.5,27.0,27.5,3800,2.59108298633574,2.63906600460122,2.59108298633574,2.63906600460122,39597.3423240662,0.0,1.0
1986-07-15,27.0,27.0,26.88,27.0,1300,2.59108298633574,2.59108298633574,2.57956706195203,2.59108298633574,13546.4592161279,0.0,1.0
1986-07-16,27.25,27.25,27.0,27.0,500,2.61507449546848,2.61507449546848,2.59108298633574,2.59108298633574,5210.17662158765,0.0,1.0
1986-07-17,27.25,27.5,27.12,27.25,1300,2.61507449546848,2.63906600460122,2.60259891071946,2.61507449546848,13546.4592161279,0.0,1.0
1986-07-18,27.38,27.5,27.25,27.25,1900,2.6275500802175,2.63906600460122,2.61507449546848,2.61507449546848,19798.6711620331,0.0,1.0
1986-07-21,27.12,27.25,27.12,27.25,1500,2.60259891071946,2.61507449546848,2.60259891071946,2.61507449546848,15630.5298647629,0.0,1.0
1986-07-22,27.38,27.38,27.25,27.25,300,2.6275500802175,2.6275500802175,2.61507449546848,2.61507449546848,3126.1059729526,0.0,1.0
1986-07-23,27.38,27.38,27.25,27.38,600,2.6275500802175,2.6275500802175,2.61507449546848,2.6275500802175,6252.21194590519,0.0,1.0
1986-07-24,27.12,27.38,27.12,27.38,500,2.60259891071946,2.6275500802175,2.60259891071946,2.6275500802175,5210.17662158765,0.0,1.0
1986-07-25,27.5,27.5,27.38,27.38,500,2.63906600460122,2.63906600460122,2.6275500802175,2.6275500802175,5210.17662158765,0.0,1.0
1986-07-28,27.5,27.62,27.5,27.5,400,2.63906600460122,2.65058192898493,2.63906600460122,2.63906600460122,4168.14129727012,0.0,1.0
1986-07-29,27.75,27.75,27.75,27.75,300,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,3126.10597295259,0.0,1.0
1986-07-30,27.62,28.0,27.62,27.75,800,2.65058192898493,2.6870490228667,2.65058192898493,2.66305751373396,8336.28259454025,0.0,1.0
1986-07-31,27.5,27.62,27.25,27.62,2000,2.63906600460122,2.65058192898493,2.61507449546848,2.65058192898493,20840.7064863506,0.0,1.0
1986-08-01,27.62,27.62,27.38,27.5,700,2.65058192898493,2.65058192898493,2.6275500802175,2.63906600460122,7294.24727022272,0.0,1.0
1986-08-04,27.5,27.5,27.5,27.5,100,2.63906600460122,2.63906600460122,2.63906600460122,2.63906600460122,1042.03532431753,0.0,1.0
1986-08-05,27.5,27.62,27.5,27.5,900,2.63906600460122,2.65058192898493,2.63906600460122,2.63906600460122,9378.31791885777,0.0,1.0
1986-08-06,27.88,27.88,27.62,27.62,1000,2.67553309848298,2.67553309848298,2.65058192898493,2.65058192898493,10420.3532431753,0.0,1.0
1986-08-07,27.75,27.75,27.75,27.75,100,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,1042.03532431753,0.0,1.0
1986-08-08,27.88,27.88,27.88,27.88,100,2.67553309848298,2.67553309848298,2.67553309848298,2.67553309848298,1042.03532431753,0.0,1.0
1986-08-11,28.38,28.38,27.5,27.88,4300,2.72351611674846,2.72351611674846,2.63906600460122,2.67553309848298,44807.5189456538,0.0,1.0
1986-08-12,29.0,29.0,28.25,28.38,3600,2.78301505939765,2.78301505939765,2.71104053199943,2.72351611674846,37513.2716754311,0.0,1.0
1986-08-13,29.0,29.0,29.0,29.0,300,2.78301505939765,2.78301505939765,2.78301505939765,2.78301505939765,3126.10597295259,0.0,1.0
1986-08-14,28.75,28.88,28.75,28.88,600,2.75902355026491,2.77149913501393,2.75902355026491,2.77149913501393,6252.21194590518,0.0,1.0
1986-08-15,29.12,29.12,29.0,29.0,500,2.79453098378136,2.79453098378136,2.78301505939765,2.78301505939765,5210.17662158766,0.0,1.0
1986-08-18,29.62,29.62,29.25,29.25,900,2.84251400204684,2.84251400204684,2.80700656853039,2.80700656853039,9378.31791885777,0.0,1.0
1986-08-19,29.38,29.62,29.38,29.62,1200,2.81948215327941,2.84251400204684,2.81948215327941,2.84251400204684,12504.4238918104,0.0,1.0
1986-08-20,29.62,29.62,29.62,29.62,100,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,1042.03532431753,0.0,1.0
1986-08-21,29.5,29.75,29.5,29.62,600,2.83099807766313,2.85498958679586,2.83099807766313,2.84251400204684,6252.21194590517,0.0,1.0
1986-08-22,29.5,29.5,29.5,29.5,100,2.83099807766313,2.83099807766313,2.83099807766313,2.83099807766313,1042.03532431753,0.0,1.0
1986-08-25,29.38,29.38,29.25,29.38,400,2.81948215327941,2.81948215327941,2.80700656853039,2.81948215327941,4168.14129727012,0.0,1.0
1986-08-26,29.88,29.88,29.25,29.38,1000,2.86746517154489,2.86746517154489,2.80700656853039,2.81948215327941,10420.3532431753,0.0,1.0
1986-08-27,29.88,30.0,29.88,29.88,500,2.86746517154489,2.8789810959286,2.86746517154489,2.86746517154489,5210.17662158765,0.0,1.0
1986-08-28,30.38,30.5,29.75,29.88,4100,2.91544818981036,2.92696411419408,2.85498958679586,2.86746517154489,42723.4482970188,0.0,1.0
1986-08-29,30.38,30.38,30.38,30.38,300,2.91544818981036,2.91544818981036,2.91544818981036,2.91544818981036,3126.1059729526,0.0,1.0
1986-09-02,30.38,30.38,30.38,30.38,0,2.91544818981036,2.91544818981036,2.91544818981036,2.91544818981036,0,0.0,1.0
1986-09-03,30.38,30.38,30.12,30.38,700,2.91544818981036,2.91544818981036,2.89049702031232,2.91544818981036,7294.24727022272,0.0,1.0
1986-09-04,30.62,30.62,30.38,30.38,600,2.93848003857779,2.93848003857779,2.91544818981036,2.91544818981036,6252.21194590519,0.0,1.0
1986-09-05,30.38,30.5,30.38,30.5,200,2.91544818981036,2.92696411419408,2.91544818981036,2.92696411419408,2084.07064863506,0.0,1.0
1986-09-08,30.12,30.25,30.12,30.25,400,2.89049702031232,2.90297260506134,2.89049702031232,2.90297260506134,4168.14129727012,0.0,1.0
1986-09-09,29.75,29.88,29.75,29.88,1200,2.85498958679586,2.86746517154489,2.85498958679586,2.86746517154489,12504.4238918104,0.0,1.0
1986-09-10,30.0,30.0,29.62,29.75,1300,2.8789810959286,2.8789810959286,2.84251400204684,2.85498958679586,13546.4592161279,0.0,1.0
1986-09-11,29.5,30.0,29.5,30.0,900,2.83099807766313,2.8789810959286,2.83099807766313,2.8789810959286,9378.31791885776,0.0,1.0
1986-09-12,28.88,29.38,28.88,29.38,1000,2.77149913501393,2.81948215327941,2.77149913501393,2.81948215327941,10420.3532431753,0.0,1.0
1986-09-15,28.5,28.62,28.5,28.62,500,2.73503204113217,2.74654796551589,2.73503204113217,2.74654796551589,5210.17662158766,0.0,1.0
1986-09-16,28.62,28.62,28.62,28.62,200,2.74654796551589,2.74654796551589,2.74654796551589,2.74654796551589,2084.07064863506,0.0,1.0
1986-09-17,29.0,29.0,28.75,28.75,700,2.78301505939765,2.78301505939765,2.75902355026491,2.75902355026491,7294.24727022271,0.0,1.0
1986-09-18,29.0,29.0,28.88,29.0,500,2.78301505939765,2.78301505939765,2.77149913501393,2.78301505939765,5210.17662158765,0.0,1.0
1986-09-19,29.0,29.0,29.0,29.0,100,2.78301505939765,2.78301505939765,2.78301505939765,2.78301505939765,1042.03532431753,0.0,1.0
1986-09-22,29.38,29.38,28.88,29.0,2600,2.81948215327941,2.81948215327941,2.77149913501393,2.78301505939765,27092.9184322558,0.0,1.0
1986-09-23,29.0,29.12,28.88,29.12,2800,2.78301505939765,2.79453098378136,2.77149913501393,2.79453098378136,29176.9890808908,0.0,1.0
1986-09-24,29.5,29.5,29.25,29.25,900,2.83099807766313,2.83099807766313,2.80700656853039,2.80700656853039,9378.31791885776,0.0,1.0
1986-09-25,29.62,29.62,29.38,29.5,400,2.84251400204684,2.84251400204684,2.81948215327941,2.83099807766313,4168.14129727012,0.0,1.0
1986-09-26,29.62,29.62,29.62,29.62,200,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,2084.07064863506,0.0,1.0
1986-09-29,29.62,29.62,29.62,29.62,500,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,5210.17662158765,0.0,1.0
1986-09-30,29.5,29.5,29.5,29.5,700,2.83099807766313,2.83099807766313,2.83099807766313,2.83099807766313,7294.2472702227,0.0,1.0
1986-10-01,29.62,29.62,29.62,29.62,100,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,1042.03532431753,0.0,1.0
1986-10-02,29.62,29.62,29.62,29.62,100,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,1042.03532431753,0.0,1.0
1986-10-03,29.5,29.62,29.5,29.62,200,2.83099807766313,2.84251400204684,2.83099807766313,2.84251400204684,2084.07064863506,0.0,1.0
1986-10-06,29.38,29.5,29.38,29.5,1600,2.81948215327941,2.83099807766313,2.81948215327941,2.83099807766313,16672.5651890805,0.0,1.0
1986-10-07,29.25,29.5,29.25,29.38,1300,2.80700656853039,2.83099807766313,2.80700656853039,2.81948215327941,13546.4592161279,0.0,1.0
1986-10-08,29.38,29.38,29.38,29.38,500,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,5210.17662158765,0.0,1.0
1986-10-09,29.38,29.38,29.38,29.38,0,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,0,0.0,1.0
1986-10-10,29.38,29.38,29.38,29.38,400,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,4168.14129727012,0.0,1.0
1986-10-13,29.62,29.62,29.62,29.62,100,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,1042.03532431753,0.0,1.0
1986-10-14,29.62,29.62,29.62,29.62,0,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,0,0.0,1.0
1986-10-15,29.62,29.62,29.62,29.62,100,2.84251400204684,2.84251400204684,2.84251400204684,2.84251400204684,1042.03532431753,0.0,1.0
1986-10-16,29.38,29.75,29.38,29.62,1700,2.81948215327941,2.85498958679586,2.81948215327941,2.84251400204684,17714.600513398,0.0,1.0
1986-10-17,29.25,29.38,29.25,29.38,900,2.80700656853039,2.81948215327941,2.80700656853039,2.81948215327941,9378.31791885776,0.0,1.0
1986-10-20,29.38,29.38,29.38,29.38,400,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,4168.14129727012,0.0,1.0
1986-10-21,29.38,29.38,29.38,29.38,800,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,8336.28259454025,0.0,1.0
1986-10-22,29.38,29.38,29.38,29.38,1100,2.81948215327941,2.81948215327941,2.81948215327941,2.81948215327941,11462.3885674928,0.0,1.0
1986-10-23,29.0,29.25,29.0,29.25,1200,2.78301505939765,2.80700656853039,2.78301505939765,2.80700656853039,12504.4238918104,0.0,1.0
1986-10-24,29.0,29.12,29.0,29.0,200,2.78301505939765,2.79453098378136,2.78301505939765,2.78301505939765,2084.07064863506,0.0,1.0
1986-10-27,28.5,28.75,28.5,28.75,800,2.73503204113217,2.75902355026491,2.73503204113217,2.75902355026491,8336.28259454025,0.0,1.0
1986-10-28,28.62,28.75,28.62,28.62,400,2.74654796551589,2.75902355026491,2.74654796551589,2.74654796551589,4168.14129727012,0.0,1.0
1986-10-29,28.88,29.0,28.62,28.62,1500,2.77149913501393,2.78301505939765,2.74654796551589,2.74654796551589,15630.529864763,0.0,1.0
1986-10-30,28.62,28.62,28.62,28.62,900,2.74654796551589,2.74654796551589,2.74654796551589,2.74654796551589,9378.31791885776,0.0,1.0
1986-10-31,28.75,28.75,28.75,28.75,100,2.75902355026491,2.75902355026491,2.75902355026491,2.75902355026491,1042.03532431753,0.0,1.0
1986-11-03,29.12,29.12,29.0,29.0,1000,2.79453098378136,2.79453098378136,2.78301505939765,2.78301505939765,10420.3532431753,0.0,1.0
1986-11-04,28.75,29.0,28.75,29.0,700,2.75902355026491,2.78301505939765,2.75902355026491,2.78301505939765,7294.24727022271,0.0,1.0
1986-11-05,28.62,28.88,28.62,28.75,2500,2.74654796551589,2.77149913501393,2.74654796551589,2.75902355026491,26050.8831079382,0.0,1.0
1986-11-06,28.62,28.62,28.62,28.62,400,2.74654796551589,2.74654796551589,2.74654796551589,2.74654796551589,4168.14129727012,0.0,1.0
1986-11-07,28.0,28.38,28.0,28.38,1800,2.6870490228667,2.72351611674846,2.6870490228667,2.72351611674846,18756.6358377155,0.0,1.0
1986-11-10,27.88,28.25,27.88,28.0,900,2.67553309848298,2.71104053199943,2.67553309848298,2.6870490228667,9378.31791885778,0.0,1.0
1986-11-11,28.0,28.0,27.75,27.88,300,2.6870490228667,2.6870490228667,2.66305751373396,2.67553309848298,3126.10597295259,0.0,1.0
1986-11-12,27.88,28.0,27.88,28.0,500,2.67553309848298,2.6870490228667,2.67553309848298,2.6870490228667,5210.17662158765,0.0,1.0
1986-11-13,28.0,28.0,27.88,27.88,1600,2.6870490228667,2.6870490228667,2.67553309848298,2.67553309848298,16672.5651890805,0.0,1.0
1986-11-14,27.75,28.25,27.75,28.0,4200,2.66305751373396,2.71104053199943,2.66305751373396,2.6870490228667,43765.4836213362,0.0,1.0
1986-11-17,27.5,28.12,27.5,27.75,1500,2.63906600460122,2.69856494725041,2.63906600460122,2.66305751373396,15630.5298647629,0.0,1.0
1986-11-18,29.0,29.5,29.0,29.0,3000,2.78301505939765,2.83099807766313,2.78301505939765,2.78301505939765,31261.0597295259,0.0,1.0
1986-11-19,30.0,30.0,29.25,29.25,3300,2.8789810959286,2.8789810959286,2.80700656853039,2.80700656853039,34387.1657024785,0.0,1.0
1986-11-20,29.75,30.0,29.75,30.0,1100,2.85498958679586,2.8789810959286,2.85498958679586,2.8789810959286,11462.3885674928,0.0,1.0
1986-11-21,27.75,27.75,27.5,27.75,1500,2.66305751373396,2.66305751373396,2.63906600460122,2.66305751373396,15630.5298647629,0.0,1.0
1986-11-24,28.12,28.38,27.88,27.88,1900,2.69856494725041,2.72351611674846,2.67553309848298,2.67553309848298,19798.6711620331,0.0,1.0
1986-11-25,27.75,27.88,27.5,27.88,2000,2.66305751373396,2.67553309848298,2.63906600460122,2.67553309848298,20840.7064863506,0.0,1.0
1986-11-26,27.75,27.88,27.5,27.75,800,2.66305751373396,2.67553309848298,2.63906600460122,2.66305751373396,8336.28259454023,0.0,1.0
1986-11-28,27.5,27.62,27.5,27.62,300,2.63906600460122,2.65058192898493,2.63906600460122,2.65058192898493,3126.10597295259,0.0,1.0
1986-12-01,27.62,27.62,27.25,27.5,1500,2.65058192898493,2.65058192898493,2.61507449546848,2.63906600460122,15630.529864763,0.0,1.0
1986-12-02,27.25,27.62,27.25,27.62,700,2.61507449546848,2.65058192898493,2.61507449546848,2.65058192898493,7294.24727022271,0.0,1.0
1986-12-03,27.25,27.38,27.25,27.25,1100,2.61507449546848,2.6275500802175,2.61507449546848,2.61507449546848,11462.3885674928,0.0,1.0
1986-12-04,27.38,27.38,27.12,27.25,4800,2.6275500802175,2.6275500802175,2.60259891071946,2.61507449546848,50017.6955672415,0.0,1.0
1986-12-05,27.25,27.62,27.25,27.38,5300,2.61507449546848,2.65058192898493,2.61507449546848,2.6275500802175,55227.8721888291,0.0,1.0
1986-12-08,27.5,27.5,27.25,27.25,4000,2.63906600460122,2.63906600460122,2.61507449546848,2.61507449546848,41681.4129727012,0.0,1.0
1986-12-09,27.38,27.38,27.25,27.38,1800,2.6275500802175,2.6275500802175,2.61507449546848,2.6275500802175,18756.6358377156,0.0,1.0
1986-12-10,26.75,27.25,26.62,27.25,4400,2.567091477203,2.61507449546848,2.55461589245398,2.61507449546848,45849.5542699714,0.0,1.0
1986-12-11,27.25,27.25,26.88,26.88,4900,2.61507449546848,2.61507449546848,2.57956706195203,2.57956706195203,51059.730891559,0.0,1.0
1986-12-12,27.25,27.38,27.12,27.25,2600,2.61507449546848,2.6275500802175,2.60259891071946,2.61507449546848,27092.9184322558,0.0,1.0
1986-12-15,27.0,27.25,27.0,27.25,1400,2.59108298633574,2.61507449546848,2.59108298633574,2.61507449546848,14588.4945404454,0.0,1.0
1986-12-16,26.75,27.0,26.75,27.0,2000,2.567091477203,2.59108298633574,2.567091477203,2.59108298633574,20840.7064863506,0.0,1.0
1986-12-17,26.75,26.75,26.75,26.75,0,2.567091477203,2.567091477203,2.567091477203,2.567091477203,0,0.0,1.0
1986-12-18,27.0,27.12,26.88,26.88,900,2.59108298633574,2.60259891071946,2.57956706195203,2.57956706195203,9378.31791885778,0.0,1.0
1986-12-19,27.0,27.0,26.88,27.0,500,2.59108298633574,2.59108298633574,2.57956706195203,2.59108298633574,5210.17662158766,0.0,1.0
1986-12-22,26.75,27.0,26.75,27.0,1900,2.567091477203,2.59108298633574,2.567091477203,2.59108298633574,19798.6711620331,0.0,1.0
1986-12-23,26.62,26.62,26.62,26.62,500,2.55461589245398,2.55461589245398,2.55461589245398,2.55461589245398,5210.17662158765,0.0,1.0
1986-12-24,26.62,26.62,26.62,26.62,0,2.55461589245398,2.55461589245398,2.55461589245398,2.55461589245398,0,0.0,1.0
1986-12-26,26.5,26.5,26.5,26.5,200,2.54309996807027,2.54309996807027,2.54309996807027,2.54309996807027,2084.07064863506,0.0,1.0
1986-12-29,25.88,26.38,25.88,26.38,3500,2.48360102542107,2.53158404368655,2.48360102542107,2.53158404368655,36471.2363511136,0.0,1.0
1986-12-30,25.62,25.88,25.62,25.88,1600,2.45864985592303,2.48360102542107,2.45864985592303,2.48360102542107,16672.5651890805,0.0,1.0
1986-12-31,25.88,25.88,25.62,25.62,6000,2.48360102542107,2.48360102542107,2.45864985592303,2.45864985592303,62522.1194590519,0.0,1.0
1987-01-02,25.88,25.88,25.88,25.88,300,2.48360102542107,2.48360102542107,2.48360102542107,2.48360102542107,3126.1059729526,0.0,1.0
1987-01-05,26.12,26.12,26.12,26.12,400,2.5066328741885,2.5066328741885,2.5066328741885,2.5066328741885,4168.14129727013,0.0,1.0
1987-01-06,26.5,26.5,26.25,26.25,1700,2.54309996807027,2.54309996807027,2.51910845893753,2.51910845893753,17714.600513398,0.0,1.0
1987-01-07,27.0,27.12,26.75,26.75,2500,2.59108298633574,2.60259891071946,2.567091477203,2.567091477203,26050.8831079383,0.0,1.0
1987-01-08,27.0,27.25,27.0,27.0,400,2.59108298633574,2.61507449546848,2.59108298633574,2.59108298633574,4168.14129727012,0.0,1.0
1987-01-09,26.88,26.88,26.62,26.88,900,2.57956706195203,2.57956706195203,2.55461589245398,2.57956706195203,9378.31791885777,0.0,1.0
1987-01-12,27.25,27.25,27.0,27.0,500,2.61507449546848,2.61507449546848,2.59108298633574,2.59108298633574,5210.17662158765,0.0,1.0
1987-01-13,27.62,27.62,27.12,27.25,1000,2.65058192898493,2.65058192898493,2.60259891071946,2.61507449546848,10420.3532431753,0.0,1.0
1987-01-14,28.12,28.12,27.88,27.88,600,2.69856494725041,2.69856494725041,2.67553309848298,2.67553309848298,6252.21194590518,0.0,1.0
1987-01-15,28.38,28.5,28.0,28.12,2400,2.72351611674846,2.73503204113217,2.6870490228667,2.69856494725041,25008.8477836207,0.0,1.0
1987-01-16,28.12,28.25,28.12,28.25,600,2.69856494725041,2.71104053199943,2.69856494725041,2.71104053199943,6252.21194590518,0.0,1.0
1987-01-19,28.0,28.0,28.0,28.0,500,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,5210.17662158764,0.0,1.0
1987-01-20,28.0,28.12,28.0,28.0,500,2.6870490228667,2.69856494725041,2.6870490228667,2.6870490228667,5210.17662158764,0.0,1.0
1987-01-21,28.12,28.12,28.0,28.0,4200,2.69856494725041,2.69856494725041,2.6870490228667,2.6870490228667,43765.4836213363,0.0,1.0
1987-01-22,28.0,28.12,27.88,28.12,3600,2.6870490228667,2.69856494725041,2.67553309848298,2.69856494725041,37513.271675431,0.0,1.0
1987-01-23,27.25,27.62,27.25,27.62,1400,2.61507449546848,2.65058192898493,2.61507449546848,2.65058192898493,14588.4945404454,0.0,1.0
1987-01-26,26.75,26.75,26.75,26.75,200,2.567091477203,2.567091477203,2.567091477203,2.567091477203,2084.07064863506,0.0,1.0
1987-01-27,26.75,26.75,26.75,26.75,0,2.567091477203,2.567091477203,2.567091477203,2.567091477203,0,0.0,1.0
1987-01-28,26.75,26.75,26.75,26.75,300,2.567091477203,2.567091477203,2.567091477203,2.567091477203,3126.1059729526,0.0,1.0
1987-01-29,26.75,26.88,26.75,26.75,700,2.567091477203,2.57956706195203,2.567091477203,2.567091477203,7294.24727022272,0.0,1.0
1987-01-30,26.38,26.62,26.38,26.62,2300,2.53158404368655,2.55461589245398,2.53158404368655,2.55461589245398,23966.8124593032,0.0,1.0
1987-02-02,26.88,26.88,26.5,26.5,900,2.57956706195203,2.57956706195203,2.54309996807027,2.54309996807027,9378.31791885777,0.0,1.0
1987-02-03,27.0,27.12,26.62,26.88,5000,2.59108298633574,2.60259891071946,2.55461589245398,2.57956706195203,52101.7662158766,0.0,1.0
1987-02-04,27.0,27.0,26.75,27.0,900,2.59108298633574,2.59108298633574,2.567091477203,2.59108298633574,9378.31791885778,0.0,1.0
1987-02-05,27.0,27.0,26.88,27.0,1100,2.59108298633574,2.59108298633574,2.57956706195203,2.59108298633574,11462.3885674928,0.0,1.0
1987-02-06,27.25,27.25,27.0,27.0,900,2.61507449546848,2.61507449546848,2.59108298633574,2.59108298633574,9378.31791885778,0.0,1.0
1987-02-09,27.12,27.12,27.0,27.12,1800,2.60259891071946,2.60259891071946,2.59108298633574,2.60259891071946,18756.6358377155,0.0,1.0
1987-02-10,27.5,27.75,27.38,27.38,1300,2.63906600460122,2.66305751373396,2.6275500802175,2.6275500802175,13546.4592161279,0.0,1.0
1987-02-11,27.5,27.5,27.38,27.5,400,2.63906600460122,2.63906600460122,2.6275500802175,2.63906600460122,4168.14129727012,0.0,1.0
1987-02-12,27.5,27.5,27.25,27.5,1300,2.63906600460122,2.63906600460122,2.61507449546848,2.63906600460122,13546.4592161279,0.0,1.0
1987-02-13,27.25,27.25,27.25,27.25,600,2.61507449546848,2.61507449546848,2.61507449546848,2.61507449546848,6252.21194590518,0.0,1.0
1987-02-17,29.0,29.0,28.25,28.25,5500,2.78301505939765,2.78301505939765,2.71104053199943,2.71104053199943,57311.9428374641,0.0,1.0
1987-02-18,29.5,29.5,29.12,29.12,7800,2.83099807766313,2.83099807766313,2.79453098378136,2.79453098378136,81278.7552967673,0.0,1.0
1987-02-19,29.25,29.38,29.12,29.38,1300,2.80700656853039,2.81948215327941,2.79453098378136,2.81948215327941,13546.4592161279,0.0,1.0
1987-02-20,29.25,29.5,29.25,29.25,9800,2.80700656853039,2.83099807766313,2.80700656853039,2.80700656853039,102119.461783118,0.0,1.0
1987-02-23,29.12,29.25,29.12,29.25,1600,2.79453098378136,2.80700656853039,2.79453098378136,2.80700656853039,16672.5651890805,0.0,1.0
1987-02-24,29.25,29.25,29.25,29.25,700,2.80700656853039,2.80700656853039,2.80700656853039,2.80700656853039,7294.2472702227,0.0,1.0
1987-02-25,29.5,29.5,29.25,29.25,3800,2.83099807766313,2.83099807766313,2.80700656853039,2.80700656853039,39597.3423240661,0.0,1.0
1987-02-26,29.5,29.5,29.25,29.5,2100,2.83099807766313,2.83099807766313,2.80700656853039,2.83099807766313,21882.7418106681,0.0,1.0
1987-02-27,29.5,29.5,29.38,29.5,1600,2.83099807766313,2.83099807766313,2.81948215327941,2.83099807766313,16672.5651890805,0.0,1.0
1987-03-02,29.25,29.25,29.12,29.25,2000,2.80700656853039,2.80700656853039,2.79453098378136,2.80700656853039,20840.7064863506,0.0,1.0
1987-03-03,29.12,29.12,29.12,29.12,1100,2.79453098378136,2.79453098378136,2.79453098378136,2.79453098378136,11462.3885674928,0.0,1.0
1987-03-04,29.5,29.5,29.12,29.12,2800,2.83099807766313,2.83099807766313,2.79453098378136,2.79453098378136,29176.9890808908,0.0,1.0
1987-03-05,29.25,29.5,29.25,29.5,2900,2.80700656853039,2.83099807766313,2.80700656853039,2.83099807766313,30219.0244052083,0.0,1.0
1987-03-06,29.25,29.38,29.25,29.25,600,2.80700656853039,2.81948215327941,2.80700656853039,2.80700656853039,6252.21194590518,0.0,1.0
1987-03-09,29.12,29.12,29.12,29.12,1500,2.79453098378136,2.79453098378136,2.79453098378136,2.79453098378136,15630.529864763,0.0,1.0
1987-03-10,29.0,29.25,29.0,29.12,800,2.78301505939765,2.80700656853039,2.78301505939765,2.79453098378136,8336.28259454024,0.0,1.0
1987-03-11,29.12,29.38,29.12,29.12,2100,2.79453098378136,2.81948215327941,2.79453098378136,2.79453098378136,21882.7418106682,0.0,1.0
1987-03-12,29.12,29.38,29.12,29.12,900,2.79453098378136,2.81948215327941,2.79453098378136,2.79453098378136,9378.31791885779,0.0,1.0
1987-03-13,29.12,29.12,28.88,29.12,1800,2.79453098378136,2.79453098378136,2.77149913501393,2.79453098378136,18756.6358377156,0.0,1.0
1987-03-16,29.12,29.25,29.12,29.12,1900,2.79453098378136,2.80700656853039,2.79453098378136,2.79453098378136,19798.6711620331,0.0,1.0
1987-03-17,28.62,29.25,28.62,29.12,1600,2.74654796551589,2.80700656853039,2.74654796551589,2.79453098378136,16672.5651890805,0.0,1.0
1987-03-18,28.38,28.5,28.38,28.5,400,2.72351611674846,2.73503204113217,2.72351611674846,2.73503204113217,4168.14129727012,0.0,1.0
1987-03-19,28.25,28.62,28.25,28.38,2400,2.71104053199943,2.74654796551589,2.71104053199943,2.72351611674846,25008.8477836208,0.0,1.0
1987-03-20,28.12,28.38,28.12,28.25,700,2.69856494725041,2.72351611674846,2.69856494725041,2.71104053199943,7294.24727022271,0.0,1.0
1987-03-23,28.0,28.0,28.0,28.0,500,2.6870490228667,2.6870490228667,2.6870490228667,2.6870490228667,5210.17662158764,0.0,1.0
1987-03-24,28.0,28.0,27.88,28.0,500,2.6870490228667,2.6870490228667,2.67553309848298,2.6870490228667,5210.17662158764,0.0,1.0
1987-03-25,28.12,28.12,27.88,28.0,2100,2.69856494725041,2.69856494725041,2.67553309848298,2.6870490228667,21882.7418106681,0.0,1.0
1987-03-26,27.88,28.38,27.88,28.12,4000,2.67553309848298,2.72351611674846,2.67553309848298,2.69856494725041,41681.4129727012,0.0,1.0
1987-03-27,28.12,28.12,28.12,28.12,300,2.69856494725041,2.69856494725041,2.69856494725041,2.69856494725041,3126.10597295259,0.0,1.0
1987-03-30,28.12,28.12,28.12,28.12,0,2.69856494725041,2.69856494725041,2.69856494725041,2.69856494725041,0,0.0,1.0
1987-03-31,28.12,28.38,28.12,28.12,800,2.69856494725041,2.72351611674846,2.69856494725041,2.69856494725041,8336.28259454024,0.0,1.0
1987-04-01,28.12,28.12,28.12,28.12,200,2.69856494725041,2.69856494725041,2.69856494725041,2.69856494725041,2084.07064863506,0.0,1.0
1987-04-02,27.75,28.0,27.75,28.0,3100,2.66305751373396,2.6870490228667,2.66305751373396,2.6870490228667,32303.0950538434,0.0,1.0
1987-04-03,27.75,27.75,27.75,27.75,0,2.66305751373396,2.66305751373396,2.66305751373396,2.66305751373396,0,0.0,1.0
1987-04-06,27.25,27.62,27.25,27.62,2700,2.61507449546848,2.65058192898493,2.61507449546848,2.65058192898493,28134.9537565733,0.0,1.0
1987-04-07,27.5,27.5,27.5,27.5,200,2.63906600460122,2.63906600460122,2.63906600460122,2.63906600460122,2084.07064863506,0.0,1.0
1987-04-08,27.62,27.62,27.62,27.62,500,2.65058192898493,2.65058192898493,2.65058192898493,2.65058192898493,5210.17662158766,0.0,1.0
1987-04-09,27.5,27.5,27.38,27.5,600,2.63906600460122,2.63906600460122,2.6275500802175,2.63906600460122,6252.21194590518,0.0,1.0
1987-04-10,27.38,27.38,27.25,27.38,1300,2.6275500802175,2.6275500802175,2.61507449546848,2.6275500802175,13546.4592161279,0.0,1.0
1987-04-13,27.12,27.25,27.12,27.25,400,2.60259891071946,2.61507449546848,2.60259891071946,2.61507449546848,4168.14129727012,0.0,1.0
1987-04-14,27.0,27.0,27.0,27.0,200,2.59108298633574,2.59108298633574,2.59108298633574,2.59108298633574,2084.07064863506,0.0,1.0
1987-04-15,26.75,26.75,26.75,26.75,400,2.567091477203,2.567091477203,2.567091477203,2.567091477203,4168.14129727013,0.0,1.0
1987-04-16,26.38,26.62,26.25,26.62,2800,2.53158404368655,2.55461589245398,2.51910845893753,2.55461589245398,29176.9890808909,0.0,1.0
1987-04-20,26.38,26.38,26.38,26.38,0,2.53158404368655,2.53158404368655,2.53158404368655,2.53158404368655,0,0.0,1.0
1987-04-21,26.38,26.62,26.25,26.38,700,2.53158404368655,2.55461589245398,2.51910845893753,2.53158404368655,7294.24727022271,0.0,1.0
1987-04-22,26.25,26.25,26.25,26.25,100,2.51910845893753,2.51910845893753,2.51910845893753,2.51910845893753,1042.03532431753,0.0,1.0
1987-04-23,26.5,26.5,26.5,26.5,1100,2.54309996807027,2.54309996807027,2.54309996807027,2.54309996807027,11462.3885674928,0.0,1.0
1987-04-24,26.25,26.25,26.25,26.25,1000,2.51910845893753,2.51910845893753,2.51910845893753,2.51910845893753,10420.3532431753,0.0,1.0
1987-04-27,26.25,26.5,26.25,26.25,1200,2.51910845893753,2.54309996807027,2.51910845893753,2.51910845893753,12504.4238918104,0.0,1.0
1987-04-28,25.62,25.62,25.38,25.62,900,2.45864985592303,2.45864985592303,2.4356180071556,2.45864985592303,9378.31791885776,0.0,1.0
1987-04-29,25.5,25.62,25.5,25.62,500,2.44713393153931,2.45864985592303,2.44713393153931,2.45864985592303,5210.17662158766,0.0,1.0
1987-04-30,25.25,25.25,25.25,25.25,300,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,3126.1059729526,0.0,1.0
1987-05-01,25.25,25.25,25.25,25.25,0,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,0,0.0,1.0
1987-05-04,25.38,25.38,25.38,25.38,200,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,2084.07064863506,0.0,1.0
1987-05-05,25.0,25.25,24.88,25.25,2700,2.39915091327383,2.42314242240657,2.38763498889012,2.42314242240657,28134.9537565734,0.0,1.0
1987-05-06,25.25,25.25,25.0,25.0,200,2.42314242240657,2.42314242240657,2.39915091327383,2.39915091327383,2084.07064863506,0.0,1.0
1987-05-07,25.25,25.5,25.25,25.25,1100,2.42314242240657,2.44713393153931,2.42314242240657,2.42314242240657,11462.3885674928,0.0,1.0
1987-05-08,25.5,25.5,25.5,25.5,1800,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,18756.6358377156,0.0,1.0
1987-05-11,25.38,25.38,25.38,25.38,300,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,3126.10597295259,0.0,1.0
1987-05-12,25.25,25.5,25.25,25.38,700,2.42314242240657,2.44713393153931,2.42314242240657,2.4356180071556,7294.24727022272,0.0,1.0
1987-05-13,25.0,25.5,25.0,25.25,1800,2.39915091327383,2.44713393153931,2.39915091327383,2.42314242240657,18756.6358377156,0.0,1.0
1987-05-14,25.25,25.25,25.25,25.25,200,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,2084.07064863506,0.0,1.0
1987-05-15,25.25,25.25,25.25,25.25,0,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,0,0.0,1.0
1987-05-18,25.0,25.0,25.0,25.0,500,2.39915091327383,2.39915091327383,2.39915091327383,2.39915091327383,5210.17662158766,0.0,1.0
1987-05-19,25.5,25.5,25.25,25.25,2200,2.44713393153931,2.44713393153931,2.42314242240657,2.42314242240657,22924.7771349857,0.0,1.0
1987-05-20,25.75,25.75,25.62,25.62,400,2.47112544067205,2.47112544067205,2.45864985592303,2.45864985592303,4168.14129727012,0.0,1.0
1987-05-21,26.25,26.25,26.0,26.0,1200,2.51910845893753,2.51910845893753,2.49511694980479,2.49511694980479,12504.4238918104,0.0,1.0
1987-05-22,25.88,26.25,25.88,26.25,1000,2.48360102542107,2.51910845893753,2.48360102542107,2.51910845893753,10420.3532431753,0.0,1.0
1987-05-26,25.88,25.88,25.88,25.88,0,2.48360102542107,2.48360102542107,2.48360102542107,2.48360102542107,0,0.0,1.0
1987-05-27,25.75,25.75,25.62,25.75,600,2.47112544067205,2.47112544067205,2.45864985592303,2.47112544067205,6252.21194590518,0.0,1.0
1987-05-28,25.75,25.75,25.75,25.75,0,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,0,0.0,1.0
1987-05-29,25.75,25.75,25.62,25.75,500,2.47112544067205,2.47112544067205,2.45864985592303,2.47112544067205,5210.17662158765,0.0,1.0
1987-06-01,25.75,25.75,25.75,25.75,0,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,0,0.0,1.0
1987-06-02,25.5,25.62,25.5,25.62,700,2.44713393153931,2.45864985592303,2.44713393153931,2.45864985592303,7294.24727022272,0.0,1.0
1987-06-03,25.75,25.75,25.75,25.75,200,2.47112544067205,2.47112544067205,2.47112544067205,2.47112544067205,2084.07064863506,0.0,1.0
1987-06-04,26.12,26.12,25.88,25.88,1900,2.5066328741885,2.5066328741885,2.48360102542107,2.48360102542107,19798.6711620331,0.0,1.0
1987-06-05,25.88,26.0,25.88,26.0,600,2.48360102542107,2.49511694980479,2.48360102542107,2.49511694980479,6252.21194590519,0.0,1.0
1987-06-08,25.88,25.88,25.88,25.88,0,2.48360102542107,2.48360102542107,2.48360102542107,2.48360102542107,0,0.0,1.0
1987-06-09,26.0,26.0,26.0,26.0,100,2.49511694980479,2.49511694980479,2.49511694980479,2.49511694980479,1042.03532431753,0.0,1.0
1987-06-10,26.0,26.0,26.0,26.0,0,2.49511694980479,2.49511694980479,2.49511694980479,2.49511694980479,0,0.0,1.0
1987-06-11,25.62,26.12,25.62,26.0,2200,2.45864985592303,2.5066328741885,2.45864985592303,2.49511694980479,22924.7771349856,0.0,1.0
1987-06-12,25.62,25.62,25.5,25.62,300,2.45864985592303,2.45864985592303,2.44713393153931,2.45864985592303,3126.10597295259,0.0,1.0
1987-06-15,25.62,25.62,25.62,25.62,100,2.45864985592303,2.45864985592303,2.45864985592303,2.45864985592303,1042.03532431753,0.0,1.0
1987-06-16,25.62,25.62,25.5,25.62,200,2.45864985592303,2.45864985592303,2.44713393153931,2.45864985592303,2084.07064863506,0.0,1.0
1987-06-17,25.5,25.5,25.5,25.5,400,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,4168.14129727012,0.0,1.0
1987-06-18,25.38,25.75,25.38,25.5,1000,2.4356180071556,2.47112544067205,2.4356180071556,2.44713393153931,10420.3532431753,0.0,1.0
1987-06-19,25.5,25.5,25.5,25.5,1000,2.44713393153931,2.44713393153931,2.44713393153931,2.44713393153931,10420.3532431753,0.0,1.0
1987-06-22,24.88,25.5,24.75,25.5,2700,2.38763498889012,2.44713393153931,2.3751594041411,2.44713393153931,28134.9537565733,0.0,1.0
1987-06-23,24.88,24.88,24.88,24.88,0,2.38763498889012,2.38763498889012,2.38763498889012,2.38763498889012,0,0.0,1.0
1987-06-24,24.88,24.88,24.75,24.88,600,2.38763498889012,2.38763498889012,2.3751594041411,2.38763498889012,6252.21194590518,0.0,1.0
1987-06-25,24.88,24.88,24.88,24.88,5200,2.38763498889012,2.38763498889012,2.38763498889012,2.38763498889012,54185.8368645116,0.0,1.0
1987-06-26,24.62,24.75,24.62,24.75,700,2.36268381939207,2.3751594041411,2.36268381939207,2.3751594041411,7294.24727022272,0.0,1.0
1987-06-29,24.62,24.62,24.62,24.62,0,2.36268381939207,2.36268381939207,2.36268381939207,2.36268381939207,0,0.0,1.0
1987-06-30,24.75,24.75,24.75,24.75,200,2.3751594041411,2.3751594041411,2.3751594041411,2.3751594041411,2084.07064863506,0.0,1.0
1987-07-01,24.75,24.75,24.75,24.75,0,2.3751594041411,2.3751594041411,2.3751594041411,2.3751594041411,0,0.0,1.0
1987-07-02,24.38,24.5,24.38,24.5,900,2.33965197062464,2.35116789500836,2.33965197062464,2.35116789500836,9378.31791885779,0.0,1.0
1987-07-06,24.5,24.62,24.5,24.5,1000,2.35116789500836,2.36268381939207,2.35116789500836,2.35116789500836,10420.3532431753,0.0,1.0
1987-07-07,24.75,24.75,24.5,24.5,1100,2.3751594041411,2.3751594041411,2.35116789500836,2.35116789500836,11462.3885674928,0.0,1.0
1987-07-08,24.88,25.12,24.88,24.88,1700,2.38763498889012,2.41066683765755,2.38763498889012,2.38763498889012,17714.600513398,0.0,1.0
1987-07-09,25.38,25.38,25.0,25.0,1400,2.4356180071556,2.4356180071556,2.39915091327383,2.39915091327383,14588.4945404454,0.0,1.0
1987-07-10,25.38,25.5,25.38,25.38,300,2.4356180071556,2.44713393153931,2.4356180071556,2.4356180071556,3126.10597295259,0.0,1.0
1987-07-13,24.88,25.75,24.88,25.38,5200,2.38763498889012,2.47112544067205,2.38763498889012,2.4356180071556,54185.8368645116,0.0,1.0
1987-07-14,24.88,24.88,24.88,24.88,0,2.38763498889012,2.38763498889012,2.38763498889012,2.38763498889012,0,0.0,1.0
1987-07-15,24.5,24.75,24.5,24.75,1000,2.35116789500836,2.3751594041411,2.35116789500836,2.3751594041411,10420.3532431753,0.0,1.0
1987-07-16,24.88,24.88,24.62,24.62,2200,2.38763498889012,2.38763498889012,2.36268381939207,2.36268381939207,22924.7771349857,0.0,1.0
1987-07-17,24.75,25.0,24.75,24.88,600,2.3751594041411,2.39915091327383,2.3751594041411,2.38763498889012,6252.21194590517,0.0,1.0
1987-07-20,24.62,25.0,24.62,24.75,1100,2.36268381939207,2.39915091327383,2.36268381939207,2.3751594041411,11462.3885674928,0.0,1.0
1987-07-21,25.25,25.25,24.88,24.88,4700,2.42314242240657,2.42314242240657,2.38763498889012,2.38763498889012,48975.660242924,0.0,1.0
1987-07-22,24.75,25.12,24.75,25.12,2900,2.3751594041411,2.41066683765755,2.3751594041411,2.41066683765755,30219.0244052083,0.0,1.0
1987-07-23,24.75,24.88,24.75,24.75,900,2.3751594041411,2.38763498889012,2.3751594041411,2.3751594041411,9378.31791885776,0.0,1.0
1987-07-24,24.75,24.75,24.38,24.75,5000,2.3751594041411,2.3751594041411,2.33965197062464,2.3751594041411,52101.7662158764,0.0,1.0
1987-07-27,24.5,24.88,24.5,24.75,800,2.35116789500836,2.38763498889012,2.35116789500836,2.3751594041411,8336.28259454024,0.0,1.0
1987-07-28,24.5,24.5,24.5,24.5,200,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,2084.07064863506,0.0,1.0
1987-07-29,24.5,24.5,24.5,24.5,100,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,1042.03532431753,0.0,1.0
1987-07-30,24.38,24.38,24.12,24.38,1100,2.33965197062464,2.33965197062464,2.3147008011266,2.33965197062464,11462.3885674929,0.0,1.0
1987-07-31,24.75,24.75,24.5,24.5,1300,2.3751594041411,2.3751594041411,2.35116789500836,2.35116789500836,13546.4592161279,0.0,1.0
1987-08-03,24.88,24.88,24.75,24.75,1800,2.38763498889012,2.38763498889012,2.3751594041411,2.3751594041411,18756.6358377156,0.0,1.0
1987-08-04,24.5,24.62,24.5,24.62,500,2.35116789500836,2.36268381939207,2.35116789500836,2.36268381939207,5210.17662158765,0.0,1.0
1987-08-05,24.5,24.5,24.5,24.5,0,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,0,0.0,1.0
1987-08-06,24.5,24.5,24.5,24.5,200,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,2084.07064863506,0.0,1.0
1987-08-07,24.38,24.5,24.38,24.5,600,2.33965197062464,2.35116789500836,2.33965197062464,2.35116789500836,6252.21194590519,0.0,1.0
1987-08-10,24.62,24.62,24.62,24.62,800,2.36268381939207,2.36268381939207,2.36268381939207,2.36268381939207,8336.28259454025,0.0,1.0
1987-08-11,24.5,24.5,24.38,24.5,400,2.35116789500836,2.35116789500836,2.33965197062464,2.35116789500836,4168.14129727012,0.0,1.0
1987-08-12,24.5,24.5,24.25,24.5,2200,2.35116789500836,2.35116789500836,2.32717638587562,2.35116789500836,22924.7771349857,0.0,1.0
1987-08-13,24.38,24.38,24.25,24.38,400,2.33965197062464,2.33965197062464,2.32717638587562,2.33965197062464,4168.14129727013,0.0,1.0
1987-08-14,24.38,24.38,24.38,24.38,0,2.33965197062464,2.33965197062464,2.33965197062464,2.33965197062464,0,0.0,1.0
1987-08-17,24.5,24.5,24.5,24.5,200,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,2084.07064863506,0.0,1.0
1987-08-18,24.38,24.5,24.38,24.5,200,2.33965197062464,2.35116789500836,2.33965197062464,2.35116789500836,2084.07064863506,0.0,1.0
1987-08-19,24.38,24.38,24.38,24.38,0,2.33965197062464,2.33965197062464,2.33965197062464,2.33965197062464,0,0.0,1.0
1987-08-20,24.38,24.5,24.38,24.38,1100,2.33965197062464,2.35116789500836,2.33965197062464,2.33965197062464,11462.3885674929,0.0,1.0
1987-08-21,24.5,24.5,24.5,24.5,300,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,3126.10597295259,0.0,1.0
1987-08-24,24.5,24.5,24.5,24.5,0,2.35116789500836,2.35116789500836,2.35116789500836,2.35116789500836,0,0.0,1.0
1987-08-25,24.62,24.62,24.62,24.62,500,2.36268381939207,2.36268381939207,2.36268381939207,2.36268381939207,5210.17662158766,0.0,1.0
1987-08-26,24.5,24.62,24.5,24.62,400,2.35116789500836,2.36268381939207,2.35116789500836,2.36268381939207,4168.14129727012,0.0,1.0
1987-08-27,24.38,24.62,24.38,24.5,400,2.33965197062464,2.36268381939207,2.33965197062464,2.35116789500836,4168.14129727013,0.0,1.0
1987-08-28,24.38,24.38,24.38,24.38,0,2.33965197062464,2.33965197062464,2.33965197062464,2.33965197062464,0,0.0,1.0
1987-08-31,24.75,24.75,24.25,24.38,1100,2.3751594041411,2.3751594041411,2.32717638587562,2.33965197062464,11462.3885674928,0.0,1.0
1987-09-01,25.25,25.25,24.88,24.88,1900,2.42314242240657,2.42314242240657,2.38763498889012,2.38763498889012,19798.6711620331,0.0,1.0
1987-09-02,26.12,26.12,25.25,25.25,2800,2.5066328741885,2.5066328741885,2.42314242240657,2.42314242240657,29176.9890808909,0.0,1.0
1987-09-03,26.88,26.88,26.12,26.12,2700,2.57956706195203,2.57956706195203,2.5066328741885,2.5066328741885,28134.9537565733,0.0,1.0
1987-09-04,25.5,26.62,25.5,26.62,3300,2.44713393153931,2.55461589245398,2.44713393153931,2.55461589245398,34387.1657024785,0.0,1.0
1987-09-08,25.38,25.38,24.62,25.38,3100,2.4356180071556,2.4356180071556,2.36268381939207,2.4356180071556,32303.0950538434,0.0,1.0
1987-09-09,25.38,25.5,25.38,25.38,200,2.4356180071556,2.44713393153931,2.4356180071556,2.4356180071556,2084.07064863506,0.0,1.0
1987-09-10,25.38,25.38,25.38,25.38,0,2.4356180071556,2.4356180071556,2.4356180071556,2.4356180071556,0,0.0,1.0
1987-09-11,24.88,25.12,24.88,25.12,2600,2.38763498889012,2.41066683765755,2.38763498889012,2.41066683765755,27092.9184322558,0.0,1.0
1987-09-14,24.75,24.75,24.75,24.75,200,2.3751594041411,2.3751594041411,2.3751594041411,2.3751594041411,2084.07064863506,0.0,1.0
1987-09-15,24.25,24.5,24.25,24.5,2500,2.32717638587562,2.35116789500836,2.32717638587562,2.35116789500836,26050.8831079383,0.0,1.0
1987-09-16,24.62,24.62,24.5,24.5,1000,2.36268381939207,2.36268381939207,2.35116789500836,2.35116789500836,10420.3532431753,0.0,1.0
1987-09-17,24.12,24.38,24.12,24.38,1200,2.3147008011266,2.33965197062464,2.3147008011266,2.33965197062464,12504.4238918103,0.0,1.0
1987-09-18,23.88,24.0,23.88,24.0,1000,2.29166895235917,2.30318487674288,2.29166895235917,2.30318487674288,10420.3532431753,0.0,1.0
1987-09-21,24.12,24.12,24.12,24.12,200,2.3147008011266,2.3147008011266,2.3147008011266,2.3147008011266,2084.07064863506,0.0,1.0
1987-09-22,24.12,24.12,24.12,24.12,0,2.3147008011266,2.3147008011266,2.3147008011266,2.3147008011266,0,0.0,1.0
1987-09-23,24.12,24.12,24.0,24.12,300,2.3147008011266,2.3147008011266,2.30318487674288,2.3147008011266,3126.10597295259,0.0,1.0
1987-09-24,24.12,24.12,24.12,24.12,0,2.3147008011266,2.3147008011266,2.3147008011266,2.3147008011266,0,0.0,1.0
1987-09-25,24.12,24.12,23.88,24.12,1500,2.3147008011266,2.3147008011266,2.29166895235917,2.3147008011266,15630.5298647629,0.0,1.0
1987-09-28,24.12,24.38,24.12,24.12,800,2.3147008011266,2.33965197062464,2.3147008011266,2.3147008011266,8336.28259454023,0.0,1.0
1987-09-29,24.25,24.25,24.0,24.12,300,2.32717638587562,2.32717638587562,2.30318487674288,2.3147008011266,3126.10597295259,0.0,1.0
1987-09-30,23.88,24.0,23.88,24.0,1200,2.29166895235917,2.30318487674288,2.29166895235917,2.30318487674288,12504.4238918104,0.0,1.0
1987-10-01,23.88,23.88,23.88,23.88,200,2.29166895235917,2.29166895235917,2.29166895235917,2.29166895235917,2084.07064863506,0.0,1.0
1987-10-02,23.88,23.88,23.88,23.88,0,2.29166895235917,2.29166895235917,2.29166895235917,2.29166895235917,0,0.0,1.0
1987-10-05,23.88,23.88,23.88,23.88,0,2.29166895235917,2.29166895235917,2.29166895235917,2.29166895235917,0,0.0,1.0
1987-10-06,23.5,23.62,23.5,23.62,600,2.2552018584774,2.26671778286112,2.2552018584774,2.26671778286112,6252.2119459052,0.0,1.0
1987-10-07,25.12,25.12,24.38,24.38,1800,2.41066683765755,2.41066683765755,2.33965197062464,2.33965197062464,18756.6358377155,0.0,1.0
1987-10-08,25.25,25.38,25.12,25.12,1100,2.42314242240657,2.4356180071556,2.41066683765755,2.41066683765755,11462.3885674928,0.0,1.0
1987-10-09,25.25,25.25,25.25,25.25,300,2.42314242240657,2.42314242240657,2.42314242240657,2.42314242240657,3126.1059729526,0.0,1.0
1987-10-12,24.88,25.0,24.88,25.0,600,2.38763498889012,2.39915091327383,2.38763498889012,2.39915091327383,6252.21194590518,0.0,1.0
1987-10-13,24.62,24.62,24.62,24.62,600,2.36268381939207,2.36268381939207,2.36268381939207,2.36268381939207,6252.21194590519,0.0,1.0
1987-10-14,24.62,24.62,24.62,24.62,400,2.36268381939207,2.36268381939207,2.36268381939207,2.36268381939207,4168.14129727013,0.0,1.0
1987-10-15,24.75,24.75,24.25,24.62,3100,2.3751594041411,2.3751594041411,2.32717638587562,2.36268381939207,32303.0950538434,0.0,1.0
1987-10-16,24.38,24.5,24.38,24.5,400,2.33965197062464,2.35116789500836,2.33965197062464,2.35116789500836,4168.14129727013,0.0,1.0
1987-10-19,23.5,24.25,23.5,24.25,3900,2.2552018584774,2.32717638587562,2.2552018584774,2.32717638587562,40639.3776483838,0.0,1.0
1987-10-20,21.75,23.0,21.75,23.0,5900,2.08726129454824,2.20721884021193,2.08726129454824,2.20721884021193,61480.0841347342,0.0,1.0
1987-10-21,22.38,22.38,21.5,21.75,3100,2.14771989756274,2.14771989756274,2.0632697854155,2.08726129454824,32303.0950538434,0.0,1.0
1987-10-22,22.0,22.25,22.0,22.25,1200,2.11125280368098,2.13524431281371,2.11125280368098,2.13524431281371,12504.4238918103,0.0,1.0
1987-10-23,21.75,21.75,21.75,21.75,400,2.08726129454824,2.08726129454824,2.08726129454824,2.08726129454824,4168.14129727012,0.0,1.0
1987-10-26,20.62,21.5,20.62,21.5,3600,1.97881967326826,2.0632697854155,1.97881967326826,2.0632697854155,37513.2716754311,0.0,1.0
1987-10-27,19.88,20.62,19.88,20.62,4800,1.90780480623535,1.97881967326826,1.90780480623535,1.97881967326826,50017.6955672416,0.0,1.0
1987-10-28,19.75,20.0,19.62,19.88,2900,1.89532922148633,1.91932073061907,1.88285363673731,1.90780480623535,30219.0244052084,0.0,1.0
1987-10-29,19.75,20.0,19.75,19.75,600,1.89532922148633,1.91932073061907,1.89532922148633,1.89532922148633,6252.21194590518,0.0,1.0
1987-10-30,20.0,20.0,20.0,20.0,200,1.91932073061907,1.91932073061907,1.91932073061907,1.91932073061907,2084.07064863506,0.0,1.0
1987-11-02,20.25,20.25,20.12,20.12,2500,1.94331223975181,1.94331223975181,1.93083665500278,1.93083665500278,26050.8831079382,0.0,1.0
1987-11-03,20.88,21.12,20.5,20.5,3000,2.00377084276631,2.02680269153374,1.96730374888454,1.96730374888454,31261.0597295259,0.0,1.0
1987-11-04,20.62,21.0,20.62,20.88,2000,1.97881967326826,2.01528676715002,1.97881967326826,2.00377084276631,20840.7064863506,0.0,1.0
1987-11-05,21.0,21.0,21.0,21.0,500,2.01528676715002,2.01528676715002,2.01528676715002,2.01528676715002,5210.17662158766,0.0,1.0
1987-11-06,21.12,21.25,21.12,21.12,1100,2.02680269153374,2.03927827628276,2.02680269153374,2.02680269153374,11462.3885674928,0.0,1.0
1987-11-09,21.38,21.38,21.12,21.12,1300,2.05175386103178,2.05175386103178,2.02680269153374,2.02680269153374,13546.4592161279,0.0,1.0
1987-11-10,21.12,21.5,21.12,21.38,1200,2.02680269153374,2.0632697854155,2.02680269153374,2.05175386103178,12504.4238918103,0.0,1.0
1987-11-11,21.38,21.38,21.38,21.38,100,2.05175386103178,2.05175386103178,2.05175386103178,2.05175386103178,1042.03532431753,0.0,1.0
1987-11-12,22.0,22.0,21.62,21.62,4000,2.11125280368098,2.11125280368098,2.07478570979921,2.07478570979921,41681.4129727011,0.0,1.0
1987-11-13,22.0,22.25,22.0,22.0,400,2.11125280368098,2.13524431281371,2.11125280368098,2.11125280368098,4168.14129727011,0.0,1.0
1987-11-16,22.0,22.0,22.0,22.0,0,2.11125280368098,2.11125280368098,2.11125280368098,2.11125280368098,0,0.0,1.0
1987-11-17,22.0,22.0,22.0,22.0,0,2.11125280368098,2.11125280368098,2.11125280368098,2.11125280368098,0,0.0,1.0
1987-11-18,22.62,22.62,22.12,22.12,1500,2.17075174633017,2.17075174633017,2.12276872806469,2.12276872806469,15630.5298647629,0.0,1.0
1987-11-19,22.62,22.62,22.62,22.62,0,2.17075174633017,2.17075174633017,2.17075174633017,2.17075174633017,0,0.0,1.0
1987-11-20,22.0,22.5,22.0,22.5,2600,2.11125280368098,2.15923582194645,2.11125280368098,2.15923582194645,27092.9184322557,0.0,1.0
1987-11-23,19.5,19.88,19.5,19.88,2200,1.87133771235359,1.90780480623535,1.87133771235359,1.90780480623535,22924.7771349857,0.0,1.0
1987-11-24,19.88,19.88,19.75,19.75,300,1.90780480623535,1.90780480623535,1.89532922148633,1.89532922148633,3126.1059729526,0.0,1.0
1987-11-25,20.12,20.12,20.12,20.12,200,1.93083665500278,1.93083665500278,1.93083665500278,1.93083665500278,2084.07064863506,0.0,1.0
1987-11-27,20.12,20.12,20.12,20.12,0,1.93083665500278,1.93083665500278,1.93083665500278,1.93083665500278,0,0.0,1.0
1987-11-30,20.12,20.12,20.12,20.12,0,1.93083665500278,1.93083665500278,1.93083665500278,1.93083665500278,0,0.0,1.0
1987-12-01,20.12,20.12,20.12,20.12,0,1.93083665500278,1.93083665500278,1.93083665500278,1.93083665500278,0,0.0,1.0
1987-12-02,19.75,20.25,19.75,20.12,1200,1.89532922148633,1.94331223975181,1.89532922148633,1.93083665500278,12504.4238918104,0.0,1.0
1987-12-03,20.38,20.38,19.88,19.88,1600,1.95578782450083,1.95578782450083,1.90780480623535,1.90780480623535,16672.5651890805,0.0,1.0
1987-12-04,20.0,20.25,20.0,20.25,1000,1.91932073061907,1.94331223975181,1.91932073061907,1.94331223975181,10420.3532431753,0.0,1.0
1987-12-07,20.0,20.0,20.0,20.0,0,1.91932073061907,1.91932073061907,1.91932073061907,1.91932073061907,0,0.0,1.0
1987-12-08,19.88,19.88,19.88,19.88,200,1.90780480623535,1.90780480623535,1.90780480623535,1.90780480623535,2084.07064863506,0.0,1.0
1987-12-09,19.75,19.88,19.75,19.88,400,1.89532922148633,1.90780480623535,1.89532922148633,1.90780480623535,4168.14129727012,0.0,1.0
1987-12-10,19.75,19.75,19.75,19.75,0,1.89532922148633,1.89532922148633,1.89532922148633,1.89532922148633,0,0.0,1.0
1987-12-11,19.88,19.88,19.88,19.88,300,1.90780480623535,1.90780480623535,1.90780480623535,1.90780480623535,3126.1059729526,0.0,1.0
1987-12-14,20.0,20.12,20.0,20.0,400,1.91932073061907,1.93083665500278,1.91932073061907,1.91932073061907,4168.14129727012,0.0,1.0
1987-12-15,20.0,20.0,19.75,20.0,900,1.91932073061907,1.91932073061907,1.89532922148633,1.91932073061907,9378.31791885777,0.0,1.0
1987-12-16,21.75,21.75,20.25,20.25,10600,2.08726129454824,2.08726129454824,1.94331223975181,1.94331223975181,110455.744377658,0.0,1.0
1987-12-17,21.75,21.75,21.75,21.75,500,2.08726129454824,2.08726129454824,2.08726129454824,2.08726129454824,5210.17662158764,0.0,1.0
1987-12-18,21.5,21.75,21.38,21.75,1600,2.0632697854155,2.08726129454824,2.05175386103178,2.08726129454824,16672.5651890805,0.0,1.0
1987-12-21,21.0,21.38,21.0,21.38,1300,2.01528676715002,2.05175386103178,2.01528676715002,2.05175386103178,13546.4592161279,0.0,1.0
1987-12-22,20.75,21.0,20.62,21.0,1900,1.99129525801728,2.01528676715002,1.97881967326826,2.01528676715002,19798.6711620331,0.0,1.0
1987-12-23,21.25,21.25,20.75,20.75,800,2.03927827628276,2.03927827628276,1.99129525801728,1.99129525801728,8336.28259454024,0.0,1.0
1987-12-24,20.88,20.88,20.88,20.88,200,2.05175386103178,2.05175386103178,2.05175386103178,2.05175386103178,2035.3318589102,0.5,1.0
1987-12-28,20.5,20.75,20.38,20.75,2200,2.01441351298619,2.03897953143724,2.00262182412968,2.03897953143724,22388.6504480122,0.0,1.0
1987-12-29,20.25,20.38,20.25,20.38,1000,1.98984749453514,2.00262182412968,1.98984749453514,2.00262182412968,10176.659294551,0.0,1.0
1987-12-30,19.75,20.0,19.75,20.0,700,1.94071545763303,1.96528147608408,1.94071545763303,1.96528147608408,7123.66150618571,0.0,1.0
1987-12-31,20.12,20.12,19.62,19.75,1400,1.97707316494059,1.97707316494059,1.92794112803849,1.94071545763303,14247.3230123714,0.0,1.0
1988-01-04,20.88,20.88,20.38,20.38,1900,2.05175386103178,2.05175386103178,2.00262182412968,2.00262182412968,19335.6526596469,0.0,1.0
1988-01-05,20.88,20.88,20.88,20.88,0,2.05175386103178,2.05175386103178,2.05175386103178,2.05175386103178,0,0.0,1.0
1988-01-06,20.88,20.88,20.88,20.88,0,2.05175386103178,2.05175386103178,2.05175386103178,2.05175386103178,0,0.0,1.0
1988-01-07,21.25,21.25,20.88,20.88,700,2.08811156833934,2.08811156833934,2.05175386103178,2.05175386103178,7123.6615061857,0.0,1.0
1988-01-08,20.75,21.0,20.75,21.0,1300,2.03897953143724,2.06354554988829,2.03897953143724,2.06354554988829,13229.6570829163,0.0,1.0
1988-01-11,20.75,20.75,20.75,20.75,0,2.03897953143724,2.03897953143724,2.03897953143724,2.03897953143724,0,0.0,1.0
1988-01-12,21.0,21.0,21.0,21.0,300,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,3052.9977883653,0.0,1.0
1988-01-13,21.12,21.12,21.12,21.12,300,2.07533723874479,2.07533723874479,2.07533723874479,2.07533723874479,3052.9977883653,0.0,1.0
1988-01-14,21.0,21.0,21.0,21.0,500,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,5088.3296472755,0.0,1.0
1988-01-15,21.0,21.0,21.0,21.0,0,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,0,0.0,1.0
1988-01-18,21.0,21.0,21.0,21.0,0,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,0,0.0,1.0
1988-01-19,21.38,21.38,21.38,21.38,700,2.10088589793389,2.10088589793389,2.10088589793389,2.10088589793389,7123.66150618568,0.0,1.0
1988-01-20,22.25,22.25,21.62,21.62,2400,2.18637564214354,2.18637564214354,2.1244692756469,2.1244692756469,24423.9823069224,0.0,1.0
1988-01-21,22.5,22.5,22.5,22.5,1300,2.21094166059459,2.21094166059459,2.21094166059459,2.21094166059459,13229.6570829163,0.0,1.0
1988-01-22,22.88,23.0,22.75,22.75,800,2.24828200864019,2.2600736974967,2.23550767904565,2.23550767904565,8141.32743564081,0.0,1.0
1988-01-25,22.88,22.88,22.88,22.88,0,2.24828200864019,2.24828200864019,2.24828200864019,2.24828200864019,0,0.0,1.0
1988-01-26,22.88,22.88,22.88,22.88,0,2.24828200864019,2.24828200864019,2.24828200864019,2.24828200864019,0,0.0,1.0
1988-01-27,22.88,22.88,22.88,22.88,0,2.24828200864019,2.24828200864019,2.24828200864019,2.24828200864019,0,0.0,1.0
1988-01-28,22.88,22.88,22.88,22.88,0,2.24828200864019,2.24828200864019,2.24828200864019,2.24828200864019,0,0.0,1.0
1988-01-29,22.0,22.75,22.0,22.75,5000,2.16180962369249,2.23550767904565,2.16180962369249,2.23550767904565,50883.296472755,0.0,1.0
1988-02-01,21.25,22.0,21.25,22.0,6800,2.08811156833934,2.16180962369249,2.08811156833934,2.16180962369249,69201.2832029468,0.0,1.0
1988-02-02,21.0,21.0,21.0,21.0,200,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,2035.3318589102,0.0,1.0
1988-02-03,20.88,20.88,20.75,20.88,500,2.05175386103178,2.05175386103178,2.03897953143724,2.05175386103178,5088.32964727551,0.0,1.0
1988-02-04,21.0,21.0,20.75,20.88,400,2.06354554988829,2.06354554988829,2.03897953143724,2.05175386103178,4070.6637178204,0.0,1.0
1988-02-05,21.0,21.0,21.0,21.0,100,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,1017.6659294551,0.0,1.0
1988-02-08,21.0,21.0,21.0,21.0,0,2.06354554988829,2.06354554988829,2.06354554988829,2.06354554988829,0,0.0,1.0
1988-02-09,21.12,21.25,21.12,21.12,500,2.07533723874479,2.08811156833934,2.07533723874479,2.07533723874479,5088.32964727551,0.0,1.0
1988-02-10,21.25,21.25,21.0,21.12,1500,2.08811156833934,2.08811156833934,2.06354554988829,2.07533723874479,15264.9889418265,0.0,1.0
1988-02-11,21.38,21.38,21.38,21.38,100,2.10088589793389,2.10088589793389,2.10088589793389,2.10088589793389,1017.6659294551,0.0,1.0
1988-02-12,21.38,21.5,21.25,21.38,1200,2.10088589793389,2.11267758679039,2.08811156833934,2.10088589793389,12211.9911534612,0.0,1.0
1988-02-16,21.38,21.38,21.38,21.38,0,2.10088589793389,2.10088589793389,2.10088589793389,2.10088589793389,0,0.0,1.0
1988-02-17,21.5,21.75,21.5,21.5,2500,2.11267758679039,2.13724360524144,2.11267758679039,2.11267758679039,25441.6482363775,0.0,1.0
1988-02-18,21.38,21.38,21.38,21.38,700,2.10088589793389,2.10088589793389,2.10088589793389,2.10088589793389,7123.66150618568,0.0,1.0
1988-02-19,21.12,21.62,21.12,21.38,1700,2.07533723874479,2.1244692756469,2.07533723874479,2.10088589793389,17300.3208007367,0.0,1.0
1988-02-22,21.38,21.38,21.38,21.38,200,2.10088589793389,2.10088589793389,2.10088589793389,2.10088589793389,2035.3318589102,0.0,1.0
1988-02-23,21.38,21.62,21.38,21.38,600,2.10088589793389,2.1244692756469,2.10088589793389,2.10088589793389,6105.99557673059,0.0,1.0
1988-02-24,21.62,21.62,21.62,21.62,300,2.1244692756469,2.1244692756469,2.1244692756469,2.1244692756469,3052.99778836529,0.0,1.0
1988-02-25,22.12,22.12,21.75,21.75,1700,2.173601312549,2.173601312549,2.13724360524144,2.13724360524144,17300.3208007367,0.0,1.0
1988-02-26,22.12,22.12,22.12,22.12,0,2.173601312549,2.173601312549,2.173601312549,2.173601312549,0,0.0,1.0
1988-02-29,21.5,21.88,21.5,21.88,2500,2.11267758679039,2.15001793483599,2.11267758679039,2.15001793483599,25441.6482363775,0.0,1.0
1988-03-01,21.5,21.5,21.5,21.5,0,2.11267758679039,2.11267758679039,2.11267758679039,2.11267758679039,0,0.0,1.0
1988-03-02,21.75,21.75,21.38,21.5,800,2.13724360524144,2.13724360524144,2.10088589793389,2.11267758679039,8141.32743564081,0.0,1.0
1988-03-03,22.12,22.12,22.0,22.0,500,2.173601312549,2.173601312549,2.16180962369249,2.16180962369249,5088.32964727549,0.0,1.0
1988-03-04,21.75,22.0,21.75,22.0,1100,2.13724360524144,2.16180962369249,2.13724360524144,2.16180962369249,11194.3252240061,0.0,1.0
1988-03-07,21.62,21.62,21.62,21.62,400,2.1244692756469,2.1244692756469,2.1244692756469,2.1244692756469,4070.66371782039,0.0,1.0
1988-03-08,21.75,21.75,21.5,21.62,1000,2.13724360524144,2.13724360524144,2.11267758679039,2.1244692756469,10176.659294551,0.0,1.0
1988-03-09,21.75,21.75,21.75,21.75,100,2.13724360524144,2.13724360524144,2.13724360524144,2.13724360524144,1017.6659294551,0.0,1.0
1988-03-10,21.38,21.5,21.38,21.5,500,2.10088589793389,2.11267758679039,2.10088589793389,2.11267758679039,5088.32964727549,0.0,1.0
1988-03-11,21.38,21.38,21.38,21.38,0,2.10088589793389,2.10088589793389,2.10088589793389,2.10088589793389,0,0.0,1.0
1988-03-14,21.5,21.5,21.5,21.5,300,2.11267758679039,2.11267758679039,2.11267758679039,2.11267758679039,3052.9977883653,0.0,1.0
1988-03-15,21.5,21.62,21.5,21.5,300,2.11267758679039,2.1244692756469,2.11267758679039,2.11267758679039,3052.9977883653,0.0,1.0
1988-03-16,21.75,21.75,21.75,21.75,500,2.13724360524144,2.13724360524144,2.13724360524144,2.13724360524144,5088.3296472755,0.0,1.0
1988-03-17,21.88,21.88,21.88,21.88,500,2.15001793483599,2.15001793483599,2.15001793483599,2.15001793483599,5088.32964727549,0.0,1.0
1988-03-18,22.38,22.5,22.12,22.12,3800,2.19914997173809,2.21094166059459,2.173601312549,2.173601312549,38671.3053192938,0.0,1.0
1988-03-21,22.5,22.5,22.38,22.38,1300,2.21094166059459,2.21094166059459,2.19914997173809,2.19914997173809,13229.6570829163,0.0,1.0
1988-03-22,22.62,22.62,22.62,22.62,100,2.2227333494511,2.2227333494511,2.2227333494511,2.2227333494511,1017.6659294551,0.0,1.0
1988-03-23,22.75,22.75,22.75,22.75,900,2.23550767904565,2.23550767904565,2.23550767904565,2.23550767904565,9158.99336509588,0.0,1.0
1988-03-24,22.62,23.0,22.62,22.75,2100,2.2227333494511,2.2600736974967,2.2227333494511,2.23550767904565,21370.9845185571,0.0,1.0
1988-03-25,22.75,22.75,22.75,22.75,1000,2.23550767904565,2.23550767904565,2.23550767904565,2.23550767904565,10176.659294551,0.0,1.0
1988-03-28,22.62,23.0,22.5,22.75,2800,2.2227333494511,2.2600736974967,2.21094166059459,2.23550767904565,28494.6460247428,0.0,1.0
1988-03-29,22.62,22.62,22.62,22.62,0,2.2227333494511,2.2227333494511,2.2227333494511,2.2227333494511,0,0.0,1.0
1988-03-30,22.25,22.5,22.25,22.5,800,2.18637564214354,2.21094166059459,2.18637564214354,2.21094166059459,8141.32743564081,0.0,1.0
1988-03-31,22.5,22.5,22.5,22.5,500,2.21094166059459,2.21094166059459,2.21094166059459,2.21094166059459,5088.32964727551,0.0,1.0
1988-04-04,22.25,22.62,22.25,22.5,1700,2.18637564214354,2.2227333494511,2.18637564214354,2.21094166059459,17300.3208007367,0.0,1.0
1988-04-05,22.0,22.0,22.0,22.0,200,2.16180962369249,2.16180962369249,2.16180962369249,2.16180962369249,2035.3318589102,0.0,1.0
1988-04-06,22.0,22.0,21.75,22.0,2000,2.16180962369249,2.16180962369249,2.13724360524144,2.16180962369249,20353.318589102,0.0,1.0
1988-04-07,21.75,21.75,21.75,21.75,800,2.13724360524144,2.13724360524144,2.13724360524144,2.13724360524144,8141.32743564081,0.0,1.0
1988-04-08,21.75,21.75,21.75,21.75,0,2.13724360524144,2.13724360524144,2.13724360524144,2.13724360524144,0,0.0,1.0
1988-04-11,21.88,22.0,21.88,21.88,1300,2.15001793483599,2.16180962369249,2.15001793483599,2.15001793483599,13229.6570829163,0.0,1.0
1988-04-12,21.88,21.88,21.88,21.88,100,2.15001793483599,2.15001793483599,2.15001793483599,2.15001793483599,1017.6659294551,0.0,1.0
1988-04-13,22.0,22.0,21.88,21.88,300,2.16180962369249,2.16180962369249,2.15001793483599,2.15001793483599,3052.9977883653,0.0,1.0
1988-04-14,21.88,21.88,21.88,21.88,300,2.15001793483599,2.15001793483599,2.15001793483599,2.15001793483599,3052.9977883653,0.0,1.0
1988-04-15,21.88,21.88,21.88,21.88,0,2.15001793483599,2.15001793483599,2.15001793483599,2.15001793483599,0,0.0,1.0
1988-04-18,21.88,21.88,21.88,21.88,0,2.15001793483599,2.15001793483599,2.15001793483599,2.15001793483599,0,0.0,1.0
1988-04-19,22.0,22.0,21.75,21.88,700,2.16180962369249,2.16180962369249,2.13724360524144,2.15001793483599,7123.66150618571,0.0,1.0
1988-04-20,22.0,22.0,21.75,22.0,1600,2.16180962369249,2.16180962369249,2.13724360524144,2.16180962369249,16282.6548712816,0.0,1.0
1988-04-21,21.62,21.75,21.62,21.75,700,2.1244692756469,2.13724360524144,2.1244692756469,2.13724360524144,7123.66150618568,0.0,1.0
1988-04-22,21.62,21.62,21.38,21.62,600,2.1244692756469,2.1244692756469,2.10088589793389,2.1244692756469,6105.99557673058,0.0,1.0
1988-04-25,21.62,21.88,21.38,21.62,2800,2.1244692756469,2.15001793483599,2.10088589793389,2.1244692756469,28494.6460247427,0.0,1.0
1988-04-26,21.0,21.0,20.88,21.0,2700,2.15296585705011,2.15296585705011,2.14066319500983,2.15296585705011,26335.7636696049,0.91,1.0
1988-04-27,20.75,20.75,20.75,20.75,200,2.12733531113285,2.12733531113285,2.12733531113285,2.12733531113285,1950.79730885962,0.0,1.0
1988-04-28,20.62,20.62,20.62,20.62,500,2.11400742725587,2.11400742725587,2.11400742725587,2.11400742725587,4876.99327214905,0.0,1.0
1988-04-29,20.88,20.88,20.5,20.62,1000,2.14066319500983,2.14066319500983,2.10170476521559,2.11400742725587,9753.98654429807,0.0,1.0
1988-05-02,20.75,20.75,20.75,20.75,200,2.12733531113285,2.12733531113285,2.12733531113285,2.12733531113285,1950.79730885962,0.0,1.0
1988-05-03,20.75,20.75,20.75,20.75,0,2.12733531113285,2.12733531113285,2.12733531113285,2.12733531113285,0,0.0,1.0
1988-05-04,20.88,20.88,20.88,20.88,300,2.14066319500983,2.14066319500983,2.14066319500983,2.14066319500983,2926.19596328942,0.0,1.0
1988-05-05,20.88,20.88,20.88,20.88,0,2.14066319500983,2.14066319500983,2.14066319500983,2.14066319500983,0,0.0,1.0
1988-05-06,20.88,20.88,20.62,20.88,1200,2.14066319500983,2.14066319500983,2.11400742725587,2.14066319500983,11704.7838531577,0.0,1.0
1988-05-09,20.88,20.88,20.88,20.88,0,2.14066319500983,2.14066319500983,2.14066319500983,2.14066319500983,0,0.0,1.0
1988-05-10,20.75,20.75,20.62,20.75,800,2.12733531113285,2.12733531113285,2.11400742725587,2.12733531113285,7803.18923543847,0.0,1.0
1988-05-11,20.5,20.5,20.38,20.5,400,2.10170476521559,2.10170476521559,2.0894021031753,2.10170476521559,3901.59461771923,0.0,1.0
1988-05-12,20.5,20.5,20.5,20.5,0,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,0,0.0,1.0
1988-05-13,20.88,20.88,20.75,20.75,1200,2.14066319500983,2.14066319500983,2.12733531113285,2.12733531113285,11704.7838531577,0.0,1.0
1988-05-16,20.62,20.62,20.62,20.62,300,2.11400742725587,2.11400742725587,2.11400742725587,2.11400742725587,2926.19596328943,0.0,1.0
1988-05-17,20.5,20.5,20.5,20.5,300,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,2926.19596328942,0.0,1.0
1988-05-18,20.38,20.38,20.38,20.38,300,2.0894021031753,2.0894021031753,2.0894021031753,2.0894021031753,2926.19596328943,0.0,1.0
1988-05-19,20.38,20.38,20.38,20.38,0,2.0894021031753,2.0894021031753,2.0894021031753,2.0894021031753,0,0.0,1.0
1988-05-20,20.5,20.5,20.5,20.5,600,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,5852.39192657884,0.0,1.0
1988-05-23,20.25,20.5,20.25,20.5,600,2.07607421929832,2.10170476521559,2.07607421929832,2.10170476521559,5852.39192657886,0.0,1.0
1988-05-24,20.25,20.25,20.25,20.25,200,2.07607421929832,2.07607421929832,2.07607421929832,2.07607421929832,1950.79730885962,0.0,1.0
1988-05-25,20.5,20.5,20.5,20.5,400,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,3901.59461771923,0.0,1.0
1988-05-26,20.5,20.5,20.5,20.5,0,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,0,0.0,1.0
1988-05-27,20.25,20.38,20.25,20.38,300,2.07607421929832,2.0894021031753,2.07607421929832,2.0894021031753,2926.19596328943,0.0,1.0
1988-05-31,20.25,20.25,20.25,20.25,0,2.07607421929832,2.07607421929832,2.07607421929832,2.07607421929832,0,0.0,1.0
1988-06-01,20.75,20.75,20.5,20.5,1100,2.12733531113285,2.12733531113285,2.10170476521559,2.10170476521559,10729.3851987279,0.0,1.0
1988-06-02,20.5,20.75,20.5,20.75,800,2.10170476521559,2.12733531113285,2.10170476521559,2.12733531113285,7803.18923543846,0.0,1.0
1988-06-03,20.5,20.5,20.5,20.5,200,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,1950.79730885961,0.0,1.0
1988-06-06,20.5,20.5,20.5,20.5,0,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,0,0.0,1.0
1988-06-07,20.62,20.62,20.5,20.5,1500,2.11400742725587,2.11400742725587,2.10170476521559,2.10170476521559,14630.9798164471,0.0,1.0
1988-06-08,20.38,20.38,20.38,20.38,800,2.0894021031753,2.0894021031753,2.0894021031753,2.0894021031753,7803.18923543847,0.0,1.0
1988-06-09,20.88,20.88,20.62,20.62,700,2.14066319500983,2.14066319500983,2.11400742725587,2.11400742725587,6827.79058100865,0.0,1.0
1988-06-10,20.5,20.88,20.5,20.88,2500,2.10170476521559,2.14066319500983,2.10170476521559,2.14066319500983,24384.9663607452,0.0,1.0
1988-06-13,21.0,21.0,20.75,20.75,1500,2.15296585705011,2.15296585705011,2.12733531113285,2.12733531113285,14630.9798164471,0.0,1.0
1988-06-14,20.88,21.0,20.88,21.0,600,2.14066319500983,2.15296585705011,2.14066319500983,2.15296585705011,5852.39192657884,0.0,1.0
1988-06-15,20.62,20.62,20.62,20.62,500,2.11400742725587,2.11400742725587,2.11400742725587,2.11400742725587,4876.99327214905,0.0,1.0
1988-06-16,20.62,20.62,20.25,20.62,8100,2.11400742725587,2.11400742725587,2.07607421929832,2.11400742725587,79007.2910088146,0.0,1.0
1988-06-17,20.5,20.5,20.5,20.5,400,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,3901.59461771923,0.0,1.0
1988-06-20,20.5,20.5,20.5,20.5,0,2.10170476521559,2.10170476521559,2.10170476521559,2.10170476521559,0,0.0,1.0
1988-06-21,20.62,20.62,20.5,20.5,1300,2.11400742725587,2.11400742725587,2.10170476521559,2.10170476521559,12680.1825075875,0.0,1.0
1988-06-22,20.75,20.75,20.5,20.62,2700,2.12733531113285,2.12733531113285,2.10170476521559,2.11400742725587,26335.7636696048,0.0,1.0
1988-06-23,20.5,21.0,20.5,20.75,3700,2.10170476521559,2.15296585705011,2.10170476521559,2.12733531113285,36089.7502139029,0.0,1.0
1988-06-24,20.5,20.62,20.5,20.5,200,2.10170476521559,2.11400742725587,2.10170476521559,2.10170476521559,1950.79730885961,0.0,1.0
1988-06-27,20.75,20.75,20.75,20.75,500,2.12733531113285,2.12733531113285,2.12733531113285,2.12733531113285,4876.99327214904,0.0,1.0
1988-06-28,20.62,20.88,20.62,20.75,600,2.11400742725587,2.14066319500983,2.11400742725587,2.12733531113285,5852.39192657886,0.0,1.0
1988-06-29,20.5,20.5,20.25,20.5,4800,2.10170476521559,2.10170476521559,2.07607421929832,2.10170476521559,46819.1354126307,0.0,1.0
1988-06-30,20.62,20.62,20.5,20.5,500,2.11400742725587,2.11400742725587,2.10170476521559,2.10170476521559,4876.99327214905,0.0,1.0
1988-07-01,20.62,20.62,20.25,20.62,3300,2.11400742725587,2.11400742725587,2.07607421929832,2.11400742725587,32188.1555961837,0.0,1.0
1988-07-05,20.75,20.75,20.5,20.62,1300,2.12733531113285,2.12733531113285,2.10170476521559,2.11400742725587,12680.1825075875,0.0,1.0
1988-07-06,21.12,21.12,20.62,20.75,2900,2.1652685190904,2.1652685190904,2.11400742725587,2.12733531113285,28286.5609784644,0.0,1.0
1988-07-07,21.0,21.12,21.0,21.12,700,2.15296585705011,2.1652685190904,2.15296585705011,2.1652685190904,6827.79058100867,0.0,1.0
1988-07-08,20.88,21.25,20.88,21.0,1700,2.14066319500983,2.17859640296738,2.14066319500983,2.15296585705011,16581.7771253067,0.0,1.0
1988-07-11,20.75,20.75,20.75,20.75,200,2.12733531113285,2.12733531113285,2.12733531113285,2.12733531113285,1950.79730885962,0.0,1.0
1988-07-12,20.62,20.75,20.62,20.75,200,2.11400742725587,2.12733531113285,2.11400742725587,2.12733531113285,1950.79730885962,0.0,1.0
1988-07-13,20.62,20.62,20.62,20.62,0,2.11400742725587,2.11400742725587,2.11400742725587,2.11400742725587,0,0.0,1.0
1988-07-14,20.62,20.62,20.62,20.62,700,2.11400742725587,2.11400742725587,2.11400742725587,2.11400742725587,6827.79058100867,0.0,1.0
1988-07-15,20.75,20.75,20.5,20.62,800,2.12733531113285,2.12733531113285,2.10170476521559,2.11400742725587,7803.18923543847,0.0,1.0
1988-07-18,20.88,20.88,20.62,20.75,1300,2.14066319500983,2.14066319500983,2.11400742725587,2.12733531113285,12680.1825075875,0.0,1.0
1988-07-19,21.0,21.0,21.0,21.0,500,2.15296585705011,2.15296585705011,2.15296585705011,2.15296585705011,4876.99327214905,0.0,1.0
1988-07-20,20.88,20.88,20.88,20.88,100,2.14066319500983,2.14066319500983,2.14066319500983,2.14066319500983,975.398654429807,0.0,1.0
1988-07-21,21.12,21.12,20.88,20.88,1100,2.1652685190904,2.1652685190904,2.14066319500983,2.14066319500983,10729.3851987279,0.0,1.0
1988-07-22,20.88,21.0,20.88,21.0,1200,2.14066319500983,2.15296585705011,2.14066319500983,2.15296585705011,11704.7838531577,0.0,1.0
1988-07-25,21.0,21.0,20.88,20.88,800,2.15296585705011,2.15296585705011,2.14066319500983,2.14066319500983,7803.18923543848,0.0,1.0
1988-07-26,21.0,21.0,21.0,21.0,400,2.15296585705011,2.15296585705011,2.15296585705011,2.15296585705011,3901.59461771924,0.0,1.0
1988-07-27,20.88,20.88,20.88,20.88,900,2.14066319500983,2.14066319500983,2.14066319500983,2.14066319500983,8778.58788986826,0.0,1.0
1988-07-28,20.88,20.88,20.88,20.88,0,2.14066319500983,2.14066319500983,2.14066319500983,2.14066319500983,0,0.0,1.0
1988-07-29,20.75,21.0,20.75,20.88,1000,2.12733531113285,2.15296585705011,2.12733531113285,2.14066319500983,9753.98654429808,0.0,1.0
1988-08-01,20.75,20.75,20.5,20.75,900,2.12733531113285,2.12733531113285,2.10170476521559,2.12733531113285,8778.58788986828,0.0,1.0
1988-08-02,20.75,20.75,20.5,20.75,300,2.16321807541702,2.16321807541702,2.1371552070385,2.16321807541702,2877.65716768984,0.35,1.0
1988-08-03,21.0,21.0,21.0,21.0,200,2.18928094379554,2.18928094379554,2.18928094379554,2.18928094379554,1918.43811179322,0.0,1.0
1988-08-04,20.75,20.75,20.75,20.75,300,2.16321807541702,2.16321807541702,2.16321807541702,2.16321807541702,2877.65716768984,0.0,1.0
1988-08-05,20.62,20.62,20.62,20.62,100,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,959.219055896612,0.0,1.0
1988-08-08,20.62,20.62,20.62,20.62,0,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,0,0.0,1.0
1988-08-09,20.62,20.62,20.62,20.62,100,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,959.219055896612,0.0,1.0
1988-08-10,20.5,20.62,20.12,20.62,6700,2.1371552070385,2.14966538386019,2.09753964710315,2.14966538386019,64267.6767450731,0.0,1.0
1988-08-11,20.38,20.38,20.38,20.38,200,2.12464503021681,2.12464503021681,2.12464503021681,2.12464503021681,1918.43811179323,0.0,1.0
1988-08-12,20.38,20.75,20.38,20.38,1800,2.12464503021681,2.16321807541702,2.12464503021681,2.12464503021681,17265.943006139,0.0,1.0
1988-08-15,20.38,20.38,20.38,20.38,0,2.12464503021681,2.12464503021681,2.12464503021681,2.12464503021681,0,0.0,1.0
1988-08-16,20.38,20.38,20.38,20.38,0,2.12464503021681,2.12464503021681,2.12464503021681,2.12464503021681,0,0.0,1.0
1988-08-17,20.38,20.38,20.38,20.38,0,2.12464503021681,2.12464503021681,2.12464503021681,2.12464503021681,0,0.0,1.0
1988-08-18,20.25,20.25,20.25,20.25,100,2.11109233865998,2.11109233865998,2.11109233865998,2.11109233865998,959.219055896614,0.0,1.0
1988-08-19,21.0,21.0,20.38,20.38,5500,2.18928094379554,2.18928094379554,2.12464503021681,2.12464503021681,52757.0480743136,0.0,1.0
1988-08-22,21.0,21.0,20.88,21.0,3000,2.18928094379554,2.18928094379554,2.17677076697385,2.18928094379554,28776.5716768983,0.0,1.0
1988-08-23,21.0,21.0,21.0,21.0,1300,2.18928094379554,2.18928094379554,2.18928094379554,2.18928094379554,12469.8477266559,0.0,1.0
1988-08-24,20.88,21.0,20.88,21.0,800,2.17677076697385,2.18928094379554,2.17677076697385,2.18928094379554,7673.75244717289,0.0,1.0
1988-08-25,20.88,20.88,20.88,20.88,300,2.17677076697385,2.17677076697385,2.17677076697385,2.17677076697385,2877.65716768983,0.0,1.0
1988-08-26,20.88,20.88,20.88,20.88,200,2.17677076697385,2.17677076697385,2.17677076697385,2.17677076697385,1918.43811179322,0.0,1.0
1988-08-29,21.0,21.0,21.0,21.0,500,2.18928094379554,2.18928094379554,2.18928094379554,2.18928094379554,4796.09527948306,0.0,1.0
1988-08-30,21.25,21.25,21.25,21.25,500,2.21534381217406,2.21534381217406,2.21534381217406,2.21534381217406,4796.09527948305,0.0,1.0
1988-08-31,21.0,21.12,21.0,21.12,700,2.18928094379554,2.20179112061723,2.18928094379554,2.20179112061723,6714.53339127628,0.0,1.0
1988-09-01,21.0,21.12,21.0,21.0,400,2.18928094379554,2.20179112061723,2.18928094379554,2.18928094379554,3836.87622358645,0.0,1.0
1988-09-02,20.5,20.75,20.25,20.75,4500,2.1371552070385,2.16321807541702,2.11109233865998,2.16321807541702,43164.8575153476,0.0,1.0
1988-09-06,20.5,20.5,20.5,20.5,500,2.1371552070385,2.1371552070385,2.1371552070385,2.1371552070385,4796.09527948306,0.0,1.0
1988-09-07,20.38,20.5,20.38,20.5,1000,2.12464503021681,2.1371552070385,2.12464503021681,2.1371552070385,9592.19055896613,0.0,1.0
1988-09-08,20.38,20.38,20.38,20.38,0,2.12464503021681,2.12464503021681,2.12464503021681,2.12464503021681,0,0.0,1.0
1988-09-09,20.62,20.62,20.62,20.62,200,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,1918.43811179322,0.0,1.0
1988-09-12,20.62,20.62,20.62,20.62,0,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,0,0.0,1.0
1988-09-13,20.5,20.75,20.5,20.62,1100,2.1371552070385,2.16321807541702,2.1371552070385,2.14966538386019,10551.4096148627,0.0,1.0
1988-09-14,21.0,21.0,20.88,20.88,2000,2.18928094379554,2.18928094379554,2.17677076697385,2.17677076697385,19184.3811179322,0.0,1.0
1988-09-15,20.75,20.75,20.62,20.75,3800,2.16321807541702,2.16321807541702,2.14966538386019,2.16321807541702,36450.3241240713,0.0,1.0
1988-09-16,20.5,20.5,20.5,20.5,300,2.1371552070385,2.1371552070385,2.1371552070385,2.1371552070385,2877.65716768984,0.0,1.0
1988-09-19,20.5,20.5,20.5,20.5,100,2.1371552070385,2.1371552070385,2.1371552070385,2.1371552070385,959.219055896613,0.0,1.0
1988-09-20,20.25,20.25,20.25,20.25,600,2.11109233865998,2.11109233865998,2.11109233865998,2.11109233865998,5755.31433537968,0.0,1.0
1988-09-21,20.25,20.25,20.25,20.25,800,2.11109233865998,2.11109233865998,2.11109233865998,2.11109233865998,7673.75244717291,0.0,1.0
1988-09-22,20.62,20.62,20.5,20.5,600,2.14966538386019,2.14966538386019,2.1371552070385,2.1371552070385,5755.31433537967,0.0,1.0
1988-09-23,20.62,20.62,20.62,20.62,600,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,5755.31433537967,0.0,1.0
1988-09-26,20.38,20.38,20.38,20.38,200,2.12464503021681,2.12464503021681,2.12464503021681,2.12464503021681,1918.43811179323,0.0,1.0
1988-09-27,20.25,20.25,20.0,20.25,2800,2.11109233865998,2.11109233865998,2.08502947028146,2.11109233865998,26858.1335651052,0.0,1.0
1988-09-28,20.5,20.62,20.5,20.5,600,2.1371552070385,2.14966538386019,2.1371552070385,2.1371552070385,5755.31433537968,0.0,1.0
1988-09-29,20.62,20.62,20.62,20.62,400,2.14966538386019,2.14966538386019,2.14966538386019,2.14966538386019,3836.87622358645,0.0,1.0
1988-09-30,20.62,20.62,20.38,20.62,700,2.14966538386019,2.14966538386019,2.12464503021681,2.14966538386019,6714.53339127629,0.0,1.0
1988-10-03,20.62,20.62,20.38,20.62,1600,2.14966538386019,2.14966538386019,2.12464503021681,2.14966538386019,15347.5048943458,0.0,1.0
1988-10-04,20.5,20.62,20.5,20.62,200,2.1371552070385,2.14966538386019,2.1371552070385,2.14966538386019,1918.43811179323,0.0,1.0
1988-10-05,20.5,20.5,20.38,20.5,600,2.1371552070385,2.1371552070385,2.12464503021681,2.1371552070385,5755.31433537968,0.0,1.0
1988-10-06,19.38,19.62,19.38,19.62,600,2.02039355670274,2.04541391034612,2.02039355670274,2.04541391034612,5755.31433537967,0.0,1.0
1988-10-07,19.25,19.38,19.12,19.38,2100,2.00684086514591,2.02039355670274,1.99328817358908,2.02039355670274,20143.6001738289,0.0,1.0
1988-10-10,19.25,19.25,19.25,19.25,2100,2.00684086514591,2.00684086514591,2.00684086514591,2.00684086514591,20143.6001738289,0.0,1.0
1988-10-11,19.25,19.25,19.25,19.25,500,2.00684086514591,2.00684086514591,2.00684086514591,2.00684086514591,4796.09527948306,0.0,1.0
1988-10-12,19.25,19.38,19.12,19.25,2300,2.00684086514591,2.02039355670274,1.99328817358908,2.00684086514591,22062.0382856221,0.0,1.0
1988-10-13,19.12,19.12,18.88,19.12,14400,1.99328817358908,1.99328817358908,1.9682678199457,1.99328817358908,138127.544049112,0.0,1.0
1988-10-14,19.0,19.0,18.88,19.0,1400,1.98077799676739,1.98077799676739,1.9682678199457,1.98077799676739,13429.0667825526,0.0,1.0
1988-10-17,18.5,18.75,18.5,18.75,1900,1.92865226001036,1.95471512838887,1.92865226001036,1.95471512838887,18225.1620620356,0.0,1.0
1988-10-18,18.5,18.62,18.5,18.5,1600,1.92865226001036,1.94116243683204,1.92865226001036,1.92865226001036,15347.5048943458,0.0,1.0
1988-10-19,18.5,18.62,18.5,18.5,4200,1.92865226001036,1.94116243683204,1.92865226001036,1.92865226001036,40287.2003476576,0.0,1.0
1988-10-20,18.62,18.62,18.5,18.5,4200,1.94116243683204,1.94116243683204,1.92865226001036,1.92865226001036,40287.2003476578,0.0,1.0
1988-10-21,18.38,18.5,18.38,18.5,1400,1.91614208318867,1.92865226001036,1.91614208318867,1.92865226001036,13429.0667825525,0.0,1.0
1988-10-24,18.0,18.5,18.0,18.38,4800,1.87652652325332,1.92865226001036,1.87652652325332,1.91614208318867,46042.5146830373,0.0,1.0
1988-10-25,17.75,18.12,17.75,18.0,5200,1.8504636548748,1.88903670007501,1.8504636548748,1.87652652325332,49879.3909066238,0.0,1.0
1988-10-26,17.88,17.88,17.75,17.75,8100,1.86401634643163,1.86401634643163,1.8504636548748,1.8504636548748,77696.7435276256,0.0,1.0
1988-10-27,18.0,18.0,17.88,17.88,1900,1.87652652325332,1.87652652325332,1.86401634643163,1.86401634643163,18225.1620620356,0.0,1.0
1988-10-28,17.75,18.0,17.75,18.0,3900,1.8504636548748,1.87652652325332,1.8504636548748,1.87652652325332,37409.5431799679,0.0,1.0
1988-10-31,18.0,18.0,17.88,17.88,8200,1.87652652325332,1.87652652325332,1.86401634643163,1.86401634643163,78655.9625835221,0.0,1.0
1988-11-01,18.0,18.0,17.88,18.0,11600,1.87652652325332,1.87652652325332,1.86401634643163,1.87652652325332,111269.410484007,0.0,1.0
1988-11-02,18.0,18.0,17.88,18.0,2600,1.87652652325332,1.87652652325332,1.86401634643163,1.87652652325332,24939.6954533119,0.0,1.0
1988-11-03,17.88,18.0,17.88,18.0,2100,1.86401634643163,1.87652652325332,1.86401634643163,1.87652652325332,20143.6001738288,0.0,1.0
1988-11-04,17.62,18.0,17.5,17.88,32900,1.83691096331797,1.87652652325332,1.82440078649628,1.86401634643163,315583.069389985,0.0,1.0
1988-11-07,17.5,17.75,17.5,17.62,4500,1.82440078649628,1.8504636548748,1.82440078649628,1.83691096331797,43164.8575153476,0.0,1.0
1988-11-08,17.62,17.62,17.5,17.5,3500,1.83691096331797,1.83691096331797,1.82440078649628,1.82440078649628,33572.6669563814,0.0,1.0
1988-11-09,17.62,17.62,17.5,17.62,1500,1.83691096331797,1.83691096331797,1.82440078649628,1.83691096331797,14388.2858384492,0.0,1.0
1988-11-10,17.62,17.62,17.5,17.62,6100,1.83691096331797,1.83691096331797,1.82440078649628,1.83691096331797,58512.3624096934,0.0,1.0
1988-11-11,17.62,17.75,17.62,17.62,10500,1.83691096331797,1.8504636548748,1.83691096331797,1.83691096331797,100718.000869144,0.0,1.0
1988-11-14,17.75,17.75,17.75,17.75,3600,1.8504636548748,1.8504636548748,1.8504636548748,1.8504636548748,34531.886012278,0.0,1.0
1988-11-15,17.62,17.75,17.62,17.75,1800,1.83691096331797,1.8504636548748,1.83691096331797,1.8504636548748,17265.943006139,0.0,1.0
1988-11-16,17.62,17.62,17.5,17.62,1800,1.83691096331797,1.83691096331797,1.82440078649628,1.83691096331797,17265.943006139,0.0,1.0
1988-11-17,17.5,17.5,17.5,17.5,3400,1.82440078649628,1.82440078649628,1.82440078649628,1.82440078649628,32613.4479004848,0.0,1.0
1988-11-18,17.5,17.5,17.5,17.5,2300,1.82440078649628,1.82440078649628,1.82440078649628,1.82440078649628,22062.0382856221,0.0,1.0
1988-11-21,17.5,17.5,17.38,17.5,1400,1.82440078649628,1.82440078649628,1.81189060967459,1.82440078649628,13429.0667825526,0.0,1.0
1988-11-22,17.5,17.5,17.38,17.5,2800,1.82440078649628,1.82440078649628,1.81189060967459,1.82440078649628,26858.1335651052,0.0,1.0
1988-11-23,17.62,17.62,17.5,17.5,14300,1.83691096331797,1.83691096331797,1.82440078649628,1.82440078649628,137168.324993216,0.0,1.0
1988-11-25,17.62,17.62,17.62,17.62,600,1.83691096331797,1.83691096331797,1.83691096331797,1.83691096331797,5755.31433537967,0.0,1.0
1988-11-28,17.0,17.0,16.88,17.0,4000,1.77227504973925,1.77227504973925,1.75976487291756,1.77227504973925,38368.7622358644,0.0,1.0
1988-11-29,17.0,17.12,17.0,17.0,2800,1.77227504973925,1.78478522656093,1.77227504973925,1.77227504973925,26858.1335651051,0.0,1.0
1988-11-30,17.38,17.38,17.0,17.0,9600,1.81189060967459,1.81189060967459,1.77227504973925,1.77227504973925,92085.0293660749,0.0,1.0
1988-12-01,17.5,17.5,17.38,17.38,2000,1.82440078649628,1.82440078649628,1.81189060967459,1.81189060967459,19184.3811179323,0.0,1.0
1988-12-02,17.5,17.5,17.38,17.5,5500,1.82440078649628,1.82440078649628,1.81189060967459,1.82440078649628,52757.0480743137,0.0,1.0
1988-12-05,17.62,17.62,17.5,17.5,6400,1.83691096331797,1.83691096331797,1.82440078649628,1.82440078649628,61390.0195773832,0.0,1.0
1988-12-06,17.62,17.75,17.62,17.62,8500,1.83691096331797,1.8504636548748,1.83691096331797,1.83691096331797,81533.6197512121,0.0,1.0
1988-12-07,17.75,18.0,17.62,17.62,15900,1.8504636548748,1.87652652325332,1.83691096331797,1.83691096331797,152515.829887561,0.0,1.0
1988-12-08,17.75,17.75,17.62,17.75,5900,1.8504636548748,1.8504636548748,1.83691096331797,1.8504636548748,56593.9242979001,0.0,1.0
1988-12-09,17.62,17.75,17.62,17.75,6200,1.83691096331797,1.8504636548748,1.83691096331797,1.8504636548748,59471.58146559,0.0,1.0
1988-12-12,17.88,17.88,17.75,17.75,8000,1.86401634643163,1.86401634643163,1.8504636548748,1.8504636548748,76737.5244717289,0.0,1.0
1988-12-13,17.62,17.88,17.62,17.88,7000,1.83691096331797,1.86401634643163,1.83691096331797,1.86401634643163,67145.3339127629,0.0,1.0
1988-12-14,17.5,17.62,17.5,17.62,1300,1.82440078649628,1.83691096331797,1.82440078649628,1.83691096331797,12469.847726656,0.0,1.0
1988-12-15,17.62,17.62,17.5,17.5,800,1.83691096331797,1.83691096331797,1.82440078649628,1.82440078649628,7673.7524471729,0.0,1.0
1988-12-16,17.62,17.75,17.62,17.62,3300,1.83691096331797,1.8504636548748,1.83691096331797,1.83691096331797,31654.2288445882,0.0,1.0
1988-12-19,17.5,17.75,17.5,17.62,3000,1.82440078649628,1.8504636548748,1.82440078649628,1.83691096331797,28776.5716768984,0.0,1.0
1988-12-20,17.5,17.62,17.5,17.5,1200,1.82440078649628,1.83691096331797,1.82440078649628,1.82440078649628,11510.6286707594,0.0,1.0
1988-12-21,17.62,17.62,17.5,17.5,600,1.83691096331797,1.83691096331797,1.82440078649628,1.82440078649628,5755.31433537967,0.0,1.0
1988-12-22,17.62,17.62,17.5,17.62,2900,1.83691096331797,1.83691096331797,1.82440078649628,1.83691096331797,27817.3526210018,0.0,1.0
1988-12-23,17.62,17.62,17.62,17.62,0,1.83691096331797,1.83691096331797,1.83691096331797,1.83691096331797,0,0.0,1.0
1988-12-27,17.62,17.62,17.38,17.62,4900,1.83691096331797,1.83691096331797,1.81189060967459,1.83691096331797,47001.733738934,0.0,1.0
1988-12-28,17.38,17.5,17.38,17.5,2800,1.81189060967459,1.82440078649628,1.81189060967459,1.82440078649628,26858.1335651052,0.0,1.0
1988-12-29,17.38,17.5,17.38,17.38,5300,1.81189060967459,1.82440078649628,1.81189060967459,1.81189060967459,50838.6099625205,0.0,1.0
1988-12-30,17.62,17.62,17.38,17.38,11700,1.83691096331797,1.83691096331797,1.81189060967459,1.81189060967459,112228.629539904,0.0,1.0
1989-01-03,17.5,17.75,17.5,17.62,2200,1.82440078649628,1.8504636548748,1.82440078649628,1.83691096331797,21102.8192297255,0.0,1.0
1989-01-04,17.75,17.75,17.62,17.62,8700,1.8504636548748,1.8504636548748,1.83691096331797,1.83691096331797,83452.0578630053,0.0,1.0
1989-01-05,17.88,17.88,17.75,17.75,12000,1.86401634643163,1.86401634643163,1.8504636548748,1.8504636548748,115106.286707593,0.0,1.0
1989-01-06,17.75,17.75,17.62,17.75,4700,1.8504636548748,1.8504636548748,1.83691096331797,1.8504636548748,45083.2956271408,0.0,1.0
1989-01-09,18.12,18.12,17.75,17.75,33300,1.88903670007501,1.88903670007501,1.8504636548748,1.8504636548748,319419.945613571,0.0,1.0
1989-01-10,17.88,18.25,17.88,18.12,4200,1.86401634643163,1.90258939163184,1.86401634643163,1.88903670007501,40287.2003476577,0.0,1.0
1989-01-11,17.88,17.88,17.75,17.88,15900,1.86401634643163,1.86401634643163,1.8504636548748,1.86401634643163,152515.829887561,0.0,1.0
1989-01-12,17.88,17.88,17.88,17.88,10600,1.86401634643163,1.86401634643163,1.86401634643163,1.86401634643163,101677.219925041,0.0,1.0
1989-01-13,17.88,17.88,17.75,17.88,1000,1.86401634643163,1.86401634643163,1.8504636548748,1.86401634643163,9592.19055896612,0.0,1.0
1989-01-16,17.88,17.88,17.88,17.88,0,1.86401634643163,1.86401634643163,1.86401634643163,1.86401634643163,0,0.0,1.0
1989-01-17,17.88,17.88,17.88,17.88,4200,1.86401634643163,1.86401634643163,1.86401634643163,1.86401634643163,40287.2003476577,0.0,1.0
1989-01-18,17.75,17.88,17.75,17.88,4300,1.8504636548748,1.86401634643163,1.8504636548748,1.86401634643163,41246.4194035543,0.0,1.0
1989-01-19,17.88,18.0,17.88,17.88,7000,1.86401634643163,1.87652652325332,1.86401634643163,1.86401634643163,67145.3339127628,0.0,1.0
1989-01-20,17.88,17.88,17.75,17.88,2400,1.86401634643163,1.86401634643163,1.8504636548748,1.86401634643163,23021.2573415187,0.0,1.0
1989-01-23,17.88,17.88,17.75,17.88,1800,1.86401634643163,1.86401634643163,1.8504636548748,1.86401634643163,17265.943006139,0.0,1.0
1989-01-24,17.88,17.88,17.75,17.88,9900,1.86401634643163,1.86401634643163,1.8504636548748,1.86401634643163,94962.6865337646,0.0,1.0
1989-01-25,17.88,18.25,17.88,17.88,21600,1.86401634643163,1.90258939163184,1.86401634643163,1.86401634643163,207191.316073668,0.0,1.0
1989-01-26,17.88,18.0,17.88,17.88,4800,1.86401634643163,1.87652652325332,1.86401634643163,1.86401634643163,46042.5146830374,0.0,1.0
1989-01-27,18.25,18.5,18.0,18.0,14000,1.90258939163184,1.92865226001036,1.87652652325332,1.87652652325332,134290.667825525,0.0,1.0
1989-01-30,18.25,18.5,18.25,18.25,5000,1.90258939163184,1.92865226001036,1.90258939163184,1.90258939163184,47960.9527948305,0.0,1.0
1989-01-31,18.38,18.38,18.38,18.38,4200,1.91614208318867,1.91614208318867,1.91614208318867,1.91614208318867,40287.2003476576,0.0,1.0
1989-02-01,18.25,18.38,18.12,18.38,7000,1.90258939163184,1.91614208318867,1.88903670007501,1.91614208318867,67145.3339127627,0.0,1.0
1989-02-02,18.25,18.25,18.0,18.25,5400,1.90258939163184,1.90258939163184,1.87652652325332,1.90258939163184,51797.829018417,0.0,1.0
1989-02-03,18.38,18.38,18.25,18.25,1700,1.91614208318867,1.91614208318867,1.90258939163184,1.90258939163184,16306.7239502424,0.0,1.0
1989-02-06,18.5,18.88,18.38,18.38,17500,1.92865226001036,1.9682678199457,1.91614208318867,1.91614208318867,167863.334781907,0.0,1.0
1989-02-07,18.75,18.75,18.5,18.5,18300,1.95471512838887,1.95471512838887,1.92865226001036,1.92865226001036,175537.08722908,0.0,1.0
1989-02-08,18.75,18.88,18.62,18.75,8700,1.95471512838887,1.9682678199457,1.94116243683204,1.95471512838887,83452.0578630054,0.0,1.0
1989-02-09,18.62,18.75,18.5,18.75,10400,1.94116243683204,1.95471512838887,1.92865226001036,1.95471512838887,99758.7818132479,0.0,1.0
1989-02-10,18.5,18.75,18.5,18.62,4900,1.92865226001036,1.95471512838887,1.92865226001036,1.94116243683204,47001.7337389339,0.0,1.0
1989-02-13,18.12,18.5,18.12,18.5,7700,1.88903670007501,1.92865226001036,1.88903670007501,1.92865226001036,73859.867304039,0.0,1.0
1989-02-14,18.5,18.62,18.25,18.25,3800,1.92865226001036,1.94116243683204,1.90258939163184,1.90258939163184,36450.3241240712,0.0,1.0
1989-02-15,18.5,18.62,18.5,18.5,1800,1.92865226001036,1.94116243683204,1.92865226001036,1.92865226001036,17265.943006139,0.0,1.0
1989-02-16,18.62,18.62,18.5,18.5,2700,1.94116243683204,1.94116243683204,1.92865226001036,1.92865226001036,25898.9145092086,0.0,1.0
1989-02-17,18.5,18.62,18.5,18.62,3300,1.92865226001036,1.94116243683204,1.92865226001036,1.94116243683204,31654.2288445881,0.0,1.0
1989-02-21,18.38,18.5,18.38,18.5,2300,1.91614208318867,1.92865226001036,1.91614208318867,1.92865226001036,22062.038285622,0.0,1.0
1989-02-22,18.12,18.38,18.12,18.38,4200,1.88903670007501,1.91614208318867,1.88903670007501,1.91614208318867,40287.2003476577,0.0,1.0
1989-02-23,18.0,18.12,17.75,18.12,10700,1.87652652325332,1.88903670007501,1.8504636548748,1.88903670007501,102636.438980937,0.0,1.0
1989-02-24,18.0,18.25,18.0,18.0,2400,1.87652652325332,1.90258939163184,1.87652652325332,1.87652652325332,23021.2573415187,0.0,1.0
1989-02-27,18.0,18.0,17.88,18.0,1300,1.87652652325332,1.87652652325332,1.86401634643163,1.87652652325332,12469.8477266559,0.0,1.0
1989-02-28,18.12,18.12,17.88,18.0,2500,1.88903670007501,1.88903670007501,1.86401634643163,1.87652652325332,23980.4763974153,0.0,1.0
1989-03-01,18.25,18.25,17.88,18.12,4100,1.90258939163184,1.90258939163184,1.86401634643163,1.88903670007501,39327.981291761,0.0,1.0
1989-03-02,18.12,18.12,18.0,18.12,1400,1.88903670007501,1.88903670007501,1.87652652325332,1.88903670007501,13429.0667825526,0.0,1.0
1989-03-03,17.75,17.75,17.75,17.75,1000,1.88695167060473,1.88695167060473,1.88695167060473,1.88695167060473,9406.70621114079,0.35,1.0
1989-03-06,18.12,18.12,17.88,17.88,2800,1.9262853110624,1.9262853110624,1.9007715983331,1.9007715983331,26338.7773911943,0.0,1.0
1989-03-07,18.0,18.12,18.0,18.12,1400,1.91352845469775,1.9262853110624,1.91352845469775,1.9262853110624,13169.3886955971,0.0,1.0
1989-03-08,18.12,18.12,17.88,18.0,1500,1.9262853110624,1.9262853110624,1.9007715983331,1.91352845469775,14110.0593167112,0.0,1.0
1989-03-09,18.12,18.12,18.0,18.12,1800,1.9262853110624,1.9262853110624,1.91352845469775,1.9262853110624,16932.0711800535,0.0,1.0
1989-03-10,18.0,18.12,18.0,18.12,400,1.91352845469775,1.9262853110624,1.91352845469775,1.9262853110624,3762.68248445632,0.0,1.0
1989-03-13,18.25,18.25,18.0,18.0,2000,1.94010523879077,1.94010523879077,1.91352845469775,1.91352845469775,18813.4124222817,0.0,1.0
1989-03-14,18.12,18.12,18.12,18.12,1600,1.9262853110624,1.9262853110624,1.9262853110624,1.9262853110624,15050.7299378253,0.0,1.0
1989-03-15,18.12,18.12,18.12,18.12,5100,1.9262853110624,1.9262853110624,1.9262853110624,1.9262853110624,47974.2016768182,0.0,1.0
1989-03-16,18.0,18.0,18.0,18.0,2900,1.91352845469775,1.91352845469775,1.91352845469775,1.91352845469775,27279.4480123083,0.0,1.0
1989-03-17,18.38,18.38,18.12,18.12,5500,1.95392516651915,1.95392516651915,1.9262853110624,1.9262853110624,51736.8841612744,0.0,1.0
1989-03-20,18.12,18.12,18.0,18.12,5500,1.9262853110624,1.9262853110624,1.91352845469775,1.9262853110624,51736.8841612745,0.0,1.0
1989-03-21,18.12,18.25,18.12,18.12,1800,1.9262853110624,1.94010523879077,1.9262853110624,1.9262853110624,16932.0711800535,0.0,1.0
1989-03-22,18.25,18.25,18.12,18.12,1000,1.94010523879077,1.94010523879077,1.9262853110624,1.9262853110624,9406.70621114083,0.0,1.0
1989-03-23,18.38,18.38,18.12,18.25,12900,1.95392516651915,1.95392516651915,1.9262853110624,1.94010523879077,121346.510123716,0.0,1.0
1989-03-27,18.25,18.5,18.0,18.38,6900,1.94010523879077,1.9666820228838,1.91352845469775,1.95392516651915,64906.2728568717,0.0,1.0
1989-03-28,18.0,18.12,18.0,18.12,1400,1.91352845469775,1.9262853110624,1.91352845469775,1.9262853110624,13169.3886955971,0.0,1.0
1989-03-29,18.0,18.25,18.0,18.0,21800,1.91352845469775,1.94010523879077,1.91352845469775,1.91352845469775,205066.19540287,0.0,1.0
1989-03-30,17.88,18.25,17.88,18.0,9100,1.9007715983331,1.94010523879077,1.9007715983331,1.91352845469775,85601.0265213813,0.0,1.0
1989-03-31,18.0,18.0,18.0,18.0,400,1.91352845469775,1.91352845469775,1.91352845469775,1.91352845469775,3762.68248445632,0.0,1.0
1989-04-03,17.88,18.0,17.88,18.0,1100,1.9007715983331,1.91352845469775,1.9007715983331,1.91352845469775,10347.3768322549,0.0,1.0
1989-04-04,17.88,18.0,17.88,17.88,10700,1.9007715983331,1.91352845469775,1.9007715983331,1.9007715983331,100651.756459207,0.0,1.0
1989-04-05,17.88,17.88,17.88,17.88,4200,1.9007715983331,1.9007715983331,1.9007715983331,1.9007715983331,39508.1660867914,0.0,1.0
1989-04-06,18.0,18.12,17.88,17.88,1000,1.91352845469775,1.9262853110624,1.9007715983331,1.9007715983331,9406.70621114081,0.0,1.0
1989-04-07,18.12,18.12,17.88,18.0,2000,1.9262853110624,1.9262853110624,1.9007715983331,1.91352845469775,18813.4124222816,0.0,1.0
1989-04-10,18.12,18.12,18.12,18.12,0,1.9262853110624,1.9262853110624,1.9262853110624,1.9262853110624,0,0.0,1.0
1989-04-11,18.0,18.0,17.88,18.0,2400,1.91352845469775,1.91352845469775,1.9007715983331,1.91352845469775,22576.0949067379,0.0,1.0
1989-04-12,18.0,18.12,18.0,18.0,1200,1.91352845469775,1.9262853110624,1.91352845469775,1.91352845469775,11288.047453369,0.0,1.0
1989-04-13,17.88,18.0,17.88,18.0,2700,1.9007715983331,1.91352845469775,1.9007715983331,1.91352845469775,25398.1067700802,0.0,1.0
1989-04-14,18.0,18.0,18.0,18.0,100,1.91352845469775,1.91352845469775,1.91352845469775,1.91352845469775,940.670621114081,0.0,1.0
1989-04-17,18.0,18.12,18.0,18.0,2400,1.91352845469775,1.9262853110624,1.91352845469775,1.91352845469775,22576.0949067379,0.0,1.0
1989-04-18,18.12,18.12,18.0,18.0,2100,1.9262853110624,1.9262853110624,1.91352845469775,1.91352845469775,19754.0830433957,0.0,1.0
1989-04-19,18.12,18.12,18.12,18.12,100,1.9262853110624,1.9262853110624,1.9262853110624,1.9262853110624,940.670621114082,0.0,1.0
1989-04-20,18.0,18.12,18.0,18.12,600,1.91352845469775,1.9262853110624,1.91352845469775,1.9262853110624,5644.02372668449,0.0,1.0
1989-04-21,18.0,18.0,17.88,18.0,2200,1.91352845469775,1.91352845469775,1.9007715983331,1.91352845469775,20694.7536645098,0.0,1.0
1989-04-24,18.0,18.0,18.0,18.0,2700,1.91352845469775,1.91352845469775,1.91352845469775,1.91352845469775,25398.1067700802,0.0,1.0
1989-04-25,18.0,18.0,18.0,18.0,1700,1.91352845469775,1.91352845469775,1.91352845469775,1.91352845469775,15991.4005589394,0.0,1.0
1989-04-26,18.0,18.12,18.0,18.0,8500,1.91352845469775,1.9262853110624,1.91352845469775,1.91352845469775,79957.0027946969,0.0,1.0
1989-04-27,18.25,18.25,18.12,18.12,2100,1.94010523879077,1.94010523879077,1.9262853110624,1.9262853110624,19754.0830433957,0.0,1.0
1989-04-28,18.25,18.25,18.12,18.25,2900,1.94010523879077,1.94010523879077,1.9262853110624,1.94010523879077,27279.4480123084,0.0,1.0
1989-05-01,18.38,18.38,18.12,18.25,11700,1.95392516651915,1.95392516651915,1.9262853110624,1.94010523879077,110058.462670347,0.0,1.0
1989-05-02,18.25,18.38,18.25,18.38,9200,1.94010523879077,1.95392516651915,1.94010523879077,1.95392516651915,86541.6971424956,0.0,1.0
1989-05-03,18.38,18.38,18.25,18.25,1000,1.95392516651915,1.95392516651915,1.94010523879077,1.94010523879077,9406.7062111408,0.0,1.0
1989-05-04,18.25,18.25,18.25,18.25,2100,1.94010523879077,1.94010523879077,1.94010523879077,1.94010523879077,19754.0830433957,0.0,1.0
1989-05-05,18.38,18.38,18.38,18.38,7500,1.95392516651915,1.95392516651915,1.95392516651915,1.95392516651915,70550.296583556,0.0,1.0
1989-05-08,18.25,18.25,18.25,18.25,1000,1.94010523879077,1.94010523879077,1.94010523879077,1.94010523879077,9406.70621114083,0.0,1.0
1989-05-09,18.12,18.12,18.12,18.12,300,1.9262853110624,1.9262853110624,1.9262853110624,1.9262853110624,2822.01186334225,0.0,1.0
1989-05-10,18.12,18.12,18.12,18.12,1800,1.9262853110624,1.9262853110624,1.9262853110624,1.9262853110624,16932.0711800535,0.0,1.0
1989-05-11,18.25,18.38,18.12,18.12,6400,1.94010523879077,1.95392516651915,1.9262853110624,1.9262853110624,60202.9197513013,0.0,1.0
1989-05-12,18.38,18.38,18.12,18.25,5500,1.95392516651915,1.95392516651915,1.9262853110624,1.94010523879077,51736.8841612744,0.0,1.0
1989-05-15,18.38,18.5,18.38,18.38,3500,1.95392516651915,1.9666820228838,1.95392516651915,1.95392516651915,32923.4717389928,0.0,1.0
1989-05-16,18.38,18.5,18.12,18.38,9500,1.95392516651915,1.9666820228838,1.9262853110624,1.95392516651915,89363.7090058376,0.0,1.0
1989-05-17,18.5,18.5,18.38,18.38,300,1.9666820228838,1.9666820228838,1.95392516651915,1.95392516651915,2822.01186334224,0.0,1.0
1989-05-18,18.62,18.62,18.38,18.5,3400,1.97943887924845,1.97943887924845,1.95392516651915,1.9666820228838,31982.8011178788,0.0,1.0
1989-05-19,18.5,18.75,18.5,18.62,3700,1.9666820228838,1.99325880697682,1.9666820228838,1.97943887924845,34804.812981221,0.0,1.0
1989-05-22,18.88,18.88,18.5,18.5,2300,2.0070787347052,2.0070787347052,1.9666820228838,1.9666820228838,21635.4242856238,0.0,1.0
1989-05-23,18.62,18.75,18.62,18.75,1400,1.97943887924845,1.99325880697682,1.97943887924845,1.99325880697682,13169.3886955971,0.0,1.0
1989-05-24,18.62,18.62,18.62,18.62,1700,1.97943887924845,1.97943887924845,1.97943887924845,1.97943887924845,15991.4005589394,0.0,1.0
1989-05-25,18.62,18.75,18.62,18.62,2700,1.97943887924845,1.99325880697682,1.97943887924845,1.97943887924845,25398.1067700802,0.0,1.0
1989-05-26,18.75,18.88,18.75,18.75,2300,1.99325880697682,2.0070787347052,1.99325880697682,1.99325880697682,21635.4242856239,0.0,1.0
1989-05-30,18.75,18.88,18.75,18.75,900,1.99325880697682,2.0070787347052,1.99325880697682,1.99325880697682,8466.03559002674,0.0,1.0
1989-05-31,19.0,19.0,18.75,18.75,500,2.01983559106985,2.01983559106985,1.99325880697682,1.99325880697682,4703.3531055704,0.0,1.0
1989-06-01,19.0,19.12,19.0,19.0,2900,2.01983559106985,2.0325924474345,2.01983559106985,2.01983559106985,27279.4480123083,0.0,1.0
1989-06-02,19.12,19.12,18.88,19.0,1000,2.0325924474345,2.0325924474345,2.0070787347052,2.01983559106985,9406.70621114081,0.0,1.0
1989-06-05,19.0,19.0,18.5,19.0,12400,2.05704308880008,2.05704308880008,2.00291037593692,2.05704308880008,114533.332472598,0.35,1.0
1989-06-06,19.0,19.0,18.88,19.0,1400,2.05704308880008,2.05704308880008,2.04405123771292,2.05704308880008,12931.1826985192,0.0,1.0
1989-06-07,18.75,19.12,18.75,19.0,3100,2.0299767323685,2.07003493988724,2.0299767323685,2.05704308880008,28633.3331181496,0.0,1.0
1989-06-08,18.62,18.88,18.62,18.75,800,2.01590222702408,2.04405123771292,2.01590222702408,2.0299767323685,7389.24725629666,0.0,1.0
1989-06-09,18.75,18.75,18.75,18.75,100,2.0299767323685,2.0299767323685,2.0299767323685,2.0299767323685,923.655907037083,0.0,1.0
1989-06-12,18.75,18.75,18.75,18.75,500,2.0299767323685,2.0299767323685,2.0299767323685,2.0299767323685,4618.27953518541,0.0,1.0
1989-06-13,18.62,18.75,18.62,18.75,600,2.01590222702408,2.0299767323685,2.01590222702408,2.0299767323685,5541.93544222249,0.0,1.0
1989-06-14,18.5,18.62,18.5,18.62,1400,2.00291037593692,2.01590222702408,2.00291037593692,2.01590222702408,12931.1826985192,0.0,1.0
1989-06-15,18.5,18.5,18.5,18.5,1500,2.00291037593692,2.00291037593692,2.00291037593692,2.00291037593692,13854.8386055562,0.0,1.0
1989-06-16,18.38,18.38,18.38,18.38,2200,1.98991852484976,1.98991852484976,1.98991852484976,1.98991852484976,20320.4299548158,0.0,1.0
1989-06-19,18.62,18.62,18.62,18.62,100,2.01590222702408,2.01590222702408,2.01590222702408,2.01590222702408,923.655907037082,0.0,1.0
1989-06-20,18.62,18.62,18.62,18.62,300,2.01590222702408,2.01590222702408,2.01590222702408,2.01590222702408,2770.96772111125,0.0,1.0
1989-06-21,18.62,18.62,18.5,18.62,600,2.01590222702408,2.01590222702408,2.00291037593692,2.01590222702408,5541.93544222249,0.0,1.0
1989-06-22,18.75,18.75,18.75,18.75,1200,2.0299767323685,2.0299767323685,2.0299767323685,2.0299767323685,11083.870884445,0.0,1.0
1989-06-23,18.88,18.88,18.5,18.75,14800,2.04405123771292,2.04405123771292,2.00291037593692,2.0299767323685,136701.074241488,0.0,1.0
1989-06-26,18.75,18.88,18.62,18.88,1700,2.0299767323685,2.04405123771292,2.01590222702408,2.04405123771292,15702.1504196304,0.0,1.0
1989-06-27,18.62,18.62,18.5,18.62,2300,2.01590222702408,2.01590222702408,2.00291037593692,2.01590222702408,21244.0858618529,0.0,1.0
1989-06-28,18.62,18.75,18.5,18.62,900,2.01590222702408,2.0299767323685,2.00291037593692,2.01590222702408,8312.90316333374,0.0,1.0
1989-06-29,18.62,19.0,18.62,18.62,19000,2.01590222702408,2.05704308880008,2.01590222702408,2.01590222702408,175494.622337046,0.0,1.0
1989-06-30,18.62,18.62,18.38,18.62,4300,2.01590222702408,2.01590222702408,1.98991852484976,2.01590222702408,39717.2040025945,0.0,1.0
1989-07-03,18.5,18.5,18.5,18.5,1800,2.00291037593692,2.00291037593692,2.00291037593692,2.00291037593692,16625.8063266675,0.0,1.0
1989-07-05,18.5,18.62,18.5,18.5,1100,2.00291037593692,2.01590222702408,2.00291037593692,2.00291037593692,10160.2149774079,0.0,1.0
1989-07-06,18.38,18.38,18.38,18.38,1000,1.98991852484976,1.98991852484976,1.98991852484976,1.98991852484976,9236.55907037083,0.0,1.0
1989-07-07,18.38,18.62,18.38,18.38,1600,1.98991852484976,2.01590222702408,1.98991852484976,1.98991852484976,14778.4945125933,0.0,1.0
1989-07-10,18.38,18.5,18.38,18.38,1100,1.98991852484976,2.00291037593692,1.98991852484976,1.98991852484976,10160.2149774079,0.0,1.0
1989-07-11,18.62,18.62,18.38,18.38,900,2.01590222702408,2.01590222702408,1.98991852484976,1.98991852484976,8312.90316333374,0.0,1.0
1989-07-12,18.5,18.5,18.5,18.5,2000,2.00291037593692,2.00291037593692,2.00291037593692,2.00291037593692,18473.1181407417,0.0,1.0
1989-07-13,18.38,18.5,18.38,18.5,2400,1.98991852484976,2.00291037593692,1.98991852484976,2.00291037593692,22167.74176889,0.0,1.0
1989-07-14,18.5,18.62,18.38,18.38,1100,2.00291037593692,2.01590222702408,1.98991852484976,1.98991852484976,10160.2149774079,0.0,1.0
1989-07-17,18.5,18.62,18.5,18.5,1100,2.00291037593692,2.01590222702408,2.00291037593692,2.00291037593692,10160.2149774079,0.0,1.0
1989-07-18,18.5,18.5,18.5,18.5,100,2.00291037593692,2.00291037593692,2.00291037593692,2.00291037593692,923.655907037083,0.0,1.0
1989-07-19,18.75,18.75,18.5,18.5,7200,2.0299767323685,2.0299767323685,2.00291037593692,2.00291037593692,66503.2253066699,0.0,1.0
1989-07-20,18.5,18.5,18.5,18.5,1300,2.00291037593692,2.00291037593692,2.00291037593692,2.00291037593692,12007.5267914821,0.0,1.0
1989-07-21,18.5,18.75,18.38,18.5,6900,2.00291037593692,2.0299767323685,1.98991852484976,2.00291037593692,63732.2575855587,0.0,1.0
1989-07-24,18.75,18.75,18.75,18.75,2300,2.0299767323685,2.0299767323685,2.0299767323685,2.0299767323685,21244.0858618529,0.0,1.0
1989-07-25,18.62,18.88,18.5,18.75,1500,2.01590222702408,2.04405123771292,2.00291037593692,2.0299767323685,13854.8386055562,0.0,1.0
1989-07-26,18.5,18.62,18.5,18.62,2200,2.00291037593692,2.01590222702408,2.00291037593692,2.01590222702408,20320.4299548158,0.0,1.0
1989-07-27,18.75,18.75,18.5,18.5,3600,2.0299767323685,2.0299767323685,2.00291037593692,2.00291037593692,33251.612653335,0.0,1.0
1989-07-28,18.5,18.5,18.5,18.5,4000,2.00291037593692,2.00291037593692,2.00291037593692,2.00291037593692,36946.2362814833,0.0,1.0
1989-07-31,18.75,18.75,18.5,18.5,8400,2.0299767323685,2.0299767323685,2.00291037593692,2.00291037593692,77587.0961911149,0.0,1.0
1989-08-01,18.5,18.75,18.5,18.75,1800,2.00291037593692,2.0299767323685,2.00291037593692,2.0299767323685,16625.8063266675,0.0,1.0
1989-08-02,18.75,18.75,18.5,18.5,1300,2.0299767323685,2.0299767323685,2.00291037593692,2.00291037593692,12007.5267914821,0.0,1.0
1989-08-03,18.88,18.88,18.88,18.88,1700,2.04405123771292,2.04405123771292,2.04405123771292,2.04405123771292,15702.1504196304,0.0,1.0
1989-08-04,18.75,18.75,18.62,18.75,1300,2.0299767323685,2.0299767323685,2.01590222702408,2.0299767323685,12007.5267914821,0.0,1.0
1989-08-07,18.88,18.88,18.75,18.75,1300,2.04405123771292,2.04405123771292,2.0299767323685,2.0299767323685,12007.5267914821,0.0,1.0
1989-08-08,18.75,19.0,18.62,18.88,5000,2.0299767323685,2.05704308880008,2.01590222702408,2.04405123771292,46182.7953518541,0.0,1.0
1989-08-09,19.0,19.0,18.75,18.75,4400,2.05704308880008,2.05704308880008,2.0299767323685,2.0299767323685,40640.8599096316,0.0,1.0
1989-08-10,19.0,19.0,18.88,19.0,1100,2.05704308880008,2.05704308880008,2.04405123771292,2.05704308880008,10160.2149774079,0.0,1.0
1989-08-11,18.75,19.12,18.75,19.0,7700,2.0299767323685,2.07003493988724,2.0299767323685,2.05704308880008,71121.5048418553,0.0,1.0
1989-08-14,18.75,18.88,18.75,18.75,3100,2.0299767323685,2.04405123771292,2.0299767323685,2.0299767323685,28633.3331181496,0.0,1.0
1989-08-15,18.88,19.0,18.75,18.75,2300,2.04405123771292,2.05704308880008,2.0299767323685,2.0299767323685,21244.0858618529,0.0,1.0
1989-08-16,19.0,19.0,19.0,19.0,1600,2.05704308880008,2.05704308880008,2.05704308880008,2.05704308880008,14778.4945125933,0.0,1.0
1989-08-17,19.12,19.12,19.0,19.0,1900,2.07003493988724,2.07003493988724,2.05704308880008,2.05704308880008,17549.4622337046,0.0,1.0
1989-08-18,19.12,19.12,19.12,19.12,100,2.07003493988724,2.07003493988724,2.07003493988724,2.07003493988724,923.655907037082,0.0,1.0
1989-08-21,18.88,19.0,18.75,19.0,2100,2.04405123771292,2.05704308880008,2.0299767323685,2.05704308880008,19396.7740477787,0.0,1.0
1989-08-22,19.0,19.0,18.75,18.88,2400,2.05704308880008,2.05704308880008,2.0299767323685,2.04405123771292,22167.74176889,0.0,1.0
1989-08-23,19.0,19.0,19.0,19.0,0,2.05704308880008,2.05704308880008,2.05704308880008,2.05704308880008,0,0.0,1.0
1989-08-24,18.88,18.88,18.88,18.88,1200,2.04405123771292,2.04405123771292,2.04405123771292,2.04405123771292,11083.870884445,0.0,1.0
1989-08-25,19.12,19.25,19.0,19.0,6300,2.07003493988724,2.08410944523166,2.05704308880008,2.05704308880008,58190.3221433362,0.0,1.0
1989-08-28,18.75,18.88,18.5,18.88,3600,2.06786963137271,2.0822068608169,2.04029803628774,2.0822068608169,32642.2899083786,0.35,1.0
1989-08-29,18.62,18.75,18.62,18.75,1700,2.05353240192853,2.06786963137271,2.05353240192853,2.06786963137271,15414.4146789565,0.0,1.0
1989-08-30,18.75,18.75,18.75,18.75,1200,2.06786963137271,2.06786963137271,2.06786963137271,2.06786963137271,10880.7633027929,0.0,1.0
1989-08-31,18.88,18.88,18.62,18.75,1500,2.0822068608169,2.0822068608169,2.05353240192853,2.06786963137271,13600.954128491,0.0,1.0
1989-09-01,18.88,18.88,18.88,18.88,0,2.0822068608169,2.0822068608169,2.0822068608169,2.0822068608169,0,0.0,1.0
1989-09-05,18.75,18.88,18.62,18.88,3700,2.06786963137271,2.0822068608169,2.05353240192853,2.0822068608169,33549.0201836113,0.0,1.0
1989-09-06,18.75,18.75,18.75,18.75,1400,2.06786963137271,2.06786963137271,2.06786963137271,2.06786963137271,12694.2238532583,0.0,1.0
1989-09-07,18.75,18.75,18.75,18.75,300,2.06786963137271,2.06786963137271,2.06786963137271,2.06786963137271,2720.19082569822,0.0,1.0
1989-09-08,18.75,18.88,18.75,18.75,1400,2.06786963137271,2.0822068608169,2.06786963137271,2.06786963137271,12694.2238532583,0.0,1.0
1989-09-11,18.75,18.75,18.75,18.75,1700,2.06786963137271,2.06786963137271,2.06786963137271,2.06786963137271,15414.4146789566,0.0,1.0
1989-09-12,18.75,18.88,18.75,18.75,2400,2.06786963137271,2.0822068608169,2.06786963137271,2.06786963137271,21761.5266055857,0.0,1.0
1989-09-13,18.75,18.88,18.75,18.75,1100,2.06786963137271,2.0822068608169,2.06786963137271,2.06786963137271,9974.03302756013,0.0,1.0
1989-09-14,18.75,18.88,18.62,18.75,2700,2.06786963137271,2.0822068608169,2.05353240192853,2.06786963137271,24481.717431284,0.0,1.0
1989-09-15,18.75,18.75,18.75,18.75,1900,2.06786963137271,2.06786963137271,2.06786963137271,2.06786963137271,17227.875229422,0.0,1.0
1989-09-18,18.75,18.75,18.5,18.75,8400,2.06786963137271,2.06786963137271,2.04029803628774,2.06786963137271,76165.3431195501,0.0,1.0
1989-09-19,18.62,18.75,18.62,18.75,1800,2.05353240192853,2.06786963137271,2.05353240192853,2.06786963137271,16321.1449541893,0.0,1.0
1989-09-20,18.75,18.88,18.75,18.75,7300,2.06786963137271,2.0822068608169,2.06786963137271,2.06786963137271,66191.3100919899,0.0,1.0
1989-09-21,18.75,18.88,18.75,18.75,1100,2.06786963137271,2.0822068608169,2.06786963137271,2.06786963137271,9974.03302756013,0.0,1.0
1989-09-22,19.25,19.38,18.88,18.88,13800,2.12301282154265,2.13735005098684,2.0822068608169,2.0822068608169,125128.777982118,0.0,1.0
1989-09-25,18.88,19.38,18.88,19.25,4900,2.0822068608169,2.13735005098684,2.0822068608169,2.12301282154265,44429.7834864041,0.0,1.0
1989-09-26,18.88,18.88,18.88,18.88,0,2.0822068608169,2.0822068608169,2.0822068608169,2.0822068608169,0,0.0,1.0
1989-09-27,19.0,19.0,19.0,19.0,100,2.09544122645768,2.09544122645768,2.09544122645768,2.09544122645768,906.730275232739,0.0,1.0
1989-09-28,18.88,19.0,18.88,19.0,1300,2.0822068608169,2.09544122645768,2.0822068608169,2.09544122645768,11787.4935780256,0.0,1.0
1989-09-29,18.75,18.75,18.75,18.75,7400,2.06786963137271,2.06786963137271,2.06786963137271,2.06786963137271,67098.0403672227,0.0,1.0
1989-10-02,19.12,19.12,18.88,18.88,4300,2.10867559209847,2.10867559209847,2.0822068608169,2.0822068608169,38989.4018350077,0.0,1.0
1989-10-03,19.0,19.12,19.0,19.12,1500,2.09544122645768,2.10867559209847,2.09544122645768,2.10867559209847,13600.9541284911,0.0,1.0
1989-10-04,19.12,19.12,18.88,19.0,5300,2.10867559209847,2.10867559209847,2.0822068608169,2.09544122645768,48056.7045873351,0.0,1.0
1989-10-05,19.12,19.12,19.0,19.12,1300,2.10867559209847,2.10867559209847,2.09544122645768,2.10867559209847,11787.4935780256,0.0,1.0
1989-10-06,19.0,19.0,19.0,19.0,1000,2.09544122645768,2.09544122645768,2.09544122645768,2.09544122645768,9067.30275232739,0.0,1.0
1989-10-09,19.12,19.12,19.12,19.12,1000,2.10867559209847,2.10867559209847,2.10867559209847,2.10867559209847,9067.30275232737,0.0,1.0
1989-10-10,19.0,19.0,19.0,19.0,500,2.09544122645768,2.09544122645768,2.09544122645768,2.09544122645768,4533.65137616369,0.0,1.0
1989-10-11,19.12,19.12,19.0,19.0,700,2.10867559209847,2.10867559209847,2.09544122645768,2.09544122645768,6347.11192662916,0.0,1.0
1989-10-12,19.12,19.12,19.12,19.12,900,2.10867559209847,2.10867559209847,2.10867559209847,2.10867559209847,8160.57247709463,0.0,1.0
1989-10-13,19.0,19.12,19.0,19.12,4300,2.09544122645768,2.10867559209847,2.09544122645768,2.10867559209847,38989.4018350078,0.0,1.0
1989-10-16,18.75,18.75,18.5,18.75,5400,2.06786963137271,2.06786963137271,2.04029803628774,2.06786963137271,48963.4348625679,0.0,1.0
1989-10-17,18.5,18.62,18.25,18.62,1900,2.04029803628774,2.05353240192853,2.01272644120278,2.05353240192853,17227.875229422,0.0,1.0
1989-10-18,18.38,18.62,18.38,18.5,2000,2.02706367064696,2.05353240192853,2.02706367064696,2.04029803628774,18134.6055046547,0.0,1.0
1989-10-19,18.5,18.62,18.38,18.38,2600,2.04029803628774,2.05353240192853,2.02706367064696,2.02706367064696,23574.9871560512,0.0,1.0
1989-10-20,18.5,18.5,18.5,18.5,2100,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,19041.3357798875,0.0,1.0
1989-10-23,18.5,18.5,18.5,18.5,2000,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,18134.6055046548,0.0,1.0
1989-10-24,18.5,18.62,18.5,18.5,1000,2.04029803628774,2.05353240192853,2.04029803628774,2.04029803628774,9067.30275232739,0.0,1.0
1989-10-25,18.5,18.5,18.5,18.5,4100,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,37175.9412845423,0.0,1.0
1989-10-26,18.5,18.5,18.5,18.5,1000,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,9067.30275232739,0.0,1.0
1989-10-27,18.5,18.5,18.5,18.5,700,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,6347.11192662918,0.0,1.0
1989-10-30,18.5,18.62,18.38,18.5,3500,2.04029803628774,2.05353240192853,2.02706367064696,2.04029803628774,31735.5596331459,0.0,1.0
1989-10-31,18.62,18.75,18.38,18.5,3700,2.05353240192853,2.06786963137271,2.02706367064696,2.04029803628774,33549.0201836113,0.0,1.0
1989-11-01,18.5,18.5,18.38,18.5,2100,2.04029803628774,2.04029803628774,2.02706367064696,2.04029803628774,19041.3357798875,0.0,1.0
1989-11-02,18.5,18.5,18.38,18.5,2200,2.04029803628774,2.04029803628774,2.02706367064696,2.04029803628774,19948.0660551203,0.0,1.0
1989-11-03,18.62,18.62,18.5,18.5,700,2.05353240192853,2.05353240192853,2.04029803628774,2.04029803628774,6347.11192662916,0.0,1.0
1989-11-06,18.5,18.5,18.5,18.5,1400,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,12694.2238532584,0.0,1.0
1989-11-07,18.5,18.5,18.5,18.5,800,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,7253.84220186191,0.0,1.0
1989-11-08,18.25,18.38,18.25,18.38,1700,2.01272644120278,2.02706367064696,2.01272644120278,2.02706367064696,15414.4146789565,0.0,1.0
1989-11-09,18.5,18.5,18.5,18.5,500,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,4533.6513761637,0.0,1.0
1989-11-10,18.5,18.5,18.38,18.5,2700,2.04029803628774,2.04029803628774,2.02706367064696,2.04029803628774,24481.717431284,0.0,1.0
1989-11-13,18.38,18.5,18.38,18.5,800,2.02706367064696,2.04029803628774,2.02706367064696,2.04029803628774,7253.8422018619,0.0,1.0
1989-11-14,18.5,18.62,18.38,18.38,500,2.04029803628774,2.05353240192853,2.02706367064696,2.02706367064696,4533.6513761637,0.0,1.0
1989-11-15,18.62,18.62,18.62,18.62,200,2.05353240192853,2.05353240192853,2.05353240192853,2.05353240192853,1813.46055046547,0.0,1.0
1989-11-16,18.5,18.5,18.5,18.5,200,2.04029803628774,2.04029803628774,2.04029803628774,2.04029803628774,1813.46055046548,0.0,1.0
1989-11-17,17.75,18.0,17.75,18.0,2800,2.00048465298505,2.02866049316794,2.00048465298505,2.02866049316794,24843.9796455521,0.389,1.0
1989-11-20,18.0,18.0,17.75,17.75,1100,2.02866049316794,2.02866049316794,2.00048465298505,2.00048465298505,9760.13486075261,0.0,1.0
1989-11-21,18.0,18.12,18.0,18.0,3100,2.02866049316794,2.04218489645572,2.02866049316794,2.02866049316794,27505.8346075755,0.0,1.0
1989-11-22,18.0,18.0,18.0,18.0,1100,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,9760.13486075261,0.0,1.0
1989-11-24,18.0,18.0,18.0,18.0,100,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,887.284987341147,0.0,1.0
1989-11-27,18.0,18.0,18.0,18.0,700,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,6210.99491138803,0.0,1.0
1989-11-28,18.12,18.25,18.0,18.0,2400,2.04218489645572,2.05683633335082,2.02866049316794,2.02866049316794,21294.8396961876,0.0,1.0
1989-11-29,18.12,18.12,18.12,18.12,500,2.04218489645572,2.04218489645572,2.04218489645572,2.04218489645572,4436.42493670575,0.0,1.0
1989-11-30,18.12,18.25,18.12,18.12,400,2.04218489645572,2.05683633335082,2.04218489645572,2.04218489645572,3549.1399493646,0.0,1.0
1989-12-01,18.12,18.12,18.0,18.12,4300,2.04218489645572,2.04218489645572,2.02866049316794,2.04218489645572,38153.2544556694,0.0,1.0
1989-12-04,18.0,18.0,18.0,18.0,2900,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,25731.2646328933,0.0,1.0
1989-12-05,17.88,18.0,17.88,18.0,2500,2.01513608988015,2.02866049316794,2.01513608988015,2.02866049316794,22182.1246835287,0.0,1.0
1989-12-06,17.88,18.12,17.88,17.88,700,2.01513608988015,2.04218489645572,2.01513608988015,2.01513608988015,6210.99491138804,0.0,1.0
1989-12-07,17.75,17.88,17.75,17.88,3500,2.00048465298505,2.01513608988015,2.00048465298505,2.01513608988015,31054.9745569402,0.0,1.0
1989-12-08,17.75,17.75,17.75,17.75,500,2.00048465298505,2.00048465298505,2.00048465298505,2.00048465298505,4436.42493670574,0.0,1.0
1989-12-11,18.0,18.0,17.75,17.75,900,2.02866049316794,2.02866049316794,2.00048465298505,2.00048465298505,7985.56488607032,0.0,1.0
1989-12-12,17.88,18.0,17.88,18.0,300,2.01513608988015,2.02866049316794,2.01513608988015,2.02866049316794,2661.85496202344,0.0,1.0
1989-12-13,17.88,18.0,17.88,17.88,1700,2.01513608988015,2.02866049316794,2.01513608988015,2.01513608988015,15083.8447847995,0.0,1.0
1989-12-14,17.88,17.88,17.88,17.88,600,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,5323.70992404689,0.0,1.0
1989-12-15,17.88,17.88,17.88,17.88,1800,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,15971.1297721407,0.0,1.0
1989-12-18,17.88,18.0,17.88,17.88,700,2.01513608988015,2.02866049316794,2.01513608988015,2.01513608988015,6210.99491138804,0.0,1.0
1989-12-19,17.62,17.88,17.62,17.88,2200,1.98583321608995,2.01513608988015,1.98583321608995,2.01513608988015,19520.2697215052,0.0,1.0
1989-12-20,17.62,17.62,17.62,17.62,2400,1.98583321608995,1.98583321608995,1.98583321608995,1.98583321608995,21294.8396961875,0.0,1.0
1989-12-21,17.75,18.0,17.62,17.62,2400,2.00048465298505,2.02866049316794,1.98583321608995,1.98583321608995,21294.8396961875,0.0,1.0
1989-12-22,17.88,17.88,17.62,17.75,1600,2.01513608988015,2.01513608988015,1.98583321608995,2.00048465298505,14196.5597974584,0.0,1.0
1989-12-26,18.0,18.0,18.0,18.0,1000,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,8872.84987341147,0.0,1.0
1989-12-27,18.25,18.25,18.0,18.0,6500,2.05683633335082,2.05683633335082,2.02866049316794,2.02866049316794,57673.5241771748,0.0,1.0
1989-12-28,18.12,18.12,18.0,18.12,1000,2.04218489645572,2.04218489645572,2.02866049316794,2.04218489645572,8872.84987341149,0.0,1.0
1989-12-29,18.12,18.12,18.0,18.12,600,2.04218489645572,2.04218489645572,2.02866049316794,2.04218489645572,5323.7099240469,0.0,1.0
1990-01-02,18.0,18.25,18.0,18.12,700,2.02866049316794,2.05683633335082,2.02866049316794,2.04218489645572,6210.99491138803,0.0,1.0
1990-01-03,18.25,18.25,18.25,18.25,200,2.05683633335082,2.05683633335082,2.05683633335082,2.05683633335082,1774.5699746823,0.0,1.0
1990-01-04,18.25,18.25,18.0,18.25,1000,2.05683633335082,2.05683633335082,2.02866049316794,2.05683633335082,8872.8498734115,0.0,1.0
1990-01-05,18.25,18.25,18.0,18.25,300,2.05683633335082,2.05683633335082,2.02866049316794,2.05683633335082,2661.85496202345,0.0,1.0
1990-01-08,18.25,18.25,18.25,18.25,1200,2.05683633335082,2.05683633335082,2.05683633335082,2.05683633335082,10647.4198480938,0.0,1.0
1990-01-09,18.0,18.12,18.0,18.12,3600,2.02866049316794,2.04218489645572,2.02866049316794,2.04218489645572,31942.2595442813,0.0,1.0
1990-01-10,18.0,18.12,18.0,18.0,3100,2.02866049316794,2.04218489645572,2.02866049316794,2.02866049316794,27505.8346075755,0.0,1.0
1990-01-11,18.12,18.25,18.12,18.12,3800,2.04218489645572,2.05683633335082,2.04218489645572,2.04218489645572,33716.8295189637,0.0,1.0
1990-01-12,18.0,18.12,18.0,18.12,1000,2.02866049316794,2.04218489645572,2.02866049316794,2.04218489645572,8872.84987341147,0.0,1.0
1990-01-15,17.88,17.88,17.88,17.88,1300,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,11534.7048354349,0.0,1.0
1990-01-16,17.88,17.88,17.88,17.88,3300,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,29280.4045822579,0.0,1.0
1990-01-17,18.0,18.0,17.88,17.88,2700,2.02866049316794,2.02866049316794,2.01513608988015,2.01513608988015,23956.694658211,0.0,1.0
1990-01-18,18.0,18.0,18.0,18.0,0,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,0,0.0,1.0
1990-01-19,18.12,18.12,18.0,18.0,2300,2.04218489645572,2.04218489645572,2.02866049316794,2.02866049316794,20407.5547088464,0.0,1.0
1990-01-22,18.0,18.12,18.0,18.12,2800,2.02866049316794,2.04218489645572,2.02866049316794,2.04218489645572,24843.9796455521,0.0,1.0
1990-01-23,18.0,18.12,18.0,18.0,1500,2.02866049316794,2.04218489645572,2.02866049316794,2.02866049316794,13309.2748101172,0.0,1.0
1990-01-24,17.88,17.88,17.75,17.88,3400,2.01513608988015,2.01513608988015,2.00048465298505,2.01513608988015,30167.689569599,0.0,1.0
1990-01-25,17.75,18.0,17.75,17.88,3000,2.00048465298505,2.02866049316794,2.00048465298505,2.01513608988015,26618.5496202344,0.0,1.0
1990-01-26,17.88,17.88,17.75,17.75,1300,2.01513608988015,2.01513608988015,2.00048465298505,2.00048465298505,11534.7048354349,0.0,1.0
1990-01-29,17.88,17.88,17.75,17.88,600,2.01513608988015,2.01513608988015,2.00048465298505,2.01513608988015,5323.70992404689,0.0,1.0
1990-01-30,17.5,17.62,17.5,17.62,2500,1.97230881280216,1.98583321608995,1.97230881280216,1.98583321608995,22182.1246835287,0.0,1.0
1990-01-31,17.5,17.75,17.5,17.5,4100,1.97230881280216,2.00048465298505,1.97230881280216,1.97230881280216,36378.6844809871,0.0,1.0
1990-02-01,17.62,17.62,17.62,17.62,500,1.98583321608995,1.98583321608995,1.98583321608995,1.98583321608995,4436.42493670573,0.0,1.0
1990-02-02,17.62,17.62,17.62,17.62,900,1.98583321608995,1.98583321608995,1.98583321608995,1.98583321608995,7985.56488607032,0.0,1.0
1990-02-05,17.62,17.75,17.5,17.62,4900,1.98583321608995,2.00048465298505,1.97230881280216,1.98583321608995,43476.9643797162,0.0,1.0
1990-02-06,17.88,17.88,17.75,17.75,2200,2.01513608988015,2.01513608988015,2.00048465298505,2.00048465298505,19520.2697215053,0.0,1.0
1990-02-07,17.88,17.88,17.88,17.88,1700,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,15083.8447847995,0.0,1.0
1990-02-08,17.75,17.75,17.62,17.75,1900,2.00048465298505,2.00048465298505,1.98583321608995,2.00048465298505,16858.4147594818,0.0,1.0
1990-02-09,17.5,17.62,17.5,17.62,2600,1.97230881280216,1.98583321608995,1.97230881280216,1.98583321608995,23069.4096708699,0.0,1.0
1990-02-12,17.75,17.75,17.62,17.62,800,2.00048465298505,2.00048465298505,1.98583321608995,1.98583321608995,7098.27989872918,0.0,1.0
1990-02-13,17.88,17.88,17.88,17.88,700,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,6210.99491138804,0.0,1.0
1990-02-14,17.88,17.88,17.75,17.88,1500,2.01513608988015,2.01513608988015,2.00048465298505,2.01513608988015,13309.2748101172,0.0,1.0
1990-02-15,18.0,18.0,18.0,18.0,600,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,5323.70992404688,0.0,1.0
1990-02-16,18.0,18.0,18.0,18.0,900,2.02866049316794,2.02866049316794,2.02866049316794,2.02866049316794,7985.56488607032,0.0,1.0
1990-02-20,17.88,17.88,17.88,17.88,300,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,2661.85496202344,0.0,1.0
1990-02-21,17.62,17.62,17.62,17.62,1500,1.98583321608995,1.98583321608995,1.98583321608995,1.98583321608995,13309.2748101172,0.0,1.0
1990-02-22,17.62,17.62,17.62,17.62,700,1.98583321608995,1.98583321608995,1.98583321608995,1.98583321608995,6210.99491138803,0.0,1.0
1990-02-23,17.5,17.62,17.5,17.62,3300,1.97230881280216,1.98583321608995,1.97230881280216,1.98583321608995,29280.4045822579,0.0,1.0
1990-02-26,17.5,17.5,17.5,17.5,3000,1.97230881280216,1.97230881280216,1.97230881280216,1.97230881280216,26618.5496202345,0.0,1.0
1990-02-27,17.5,17.62,17.5,17.62,500,1.97230881280216,1.98583321608995,1.97230881280216,1.98583321608995,4436.42493670574,0.0,1.0
1990-02-28,17.62,17.75,17.62,17.75,2500,1.98583321608995,2.00048465298505,1.98583321608995,2.00048465298505,22182.1246835287,0.0,1.0
1990-03-01,17.75,17.75,17.75,17.75,1100,2.00048465298505,2.00048465298505,2.00048465298505,2.00048465298505,9760.13486075262,0.0,1.0
1990-03-02,17.75,17.88,17.62,17.62,1300,2.00048465298505,2.01513608988015,1.98583321608995,1.98583321608995,11534.7048354349,0.0,1.0
1990-03-05,17.75,17.75,17.62,17.62,1200,2.00048465298505,2.00048465298505,1.98583321608995,1.98583321608995,10647.4198480938,0.0,1.0
1990-03-06,17.88,17.88,17.75,17.75,1400,2.01513608988015,2.01513608988015,2.00048465298505,2.00048465298505,12421.9898227761,0.0,1.0
1990-03-07,17.88,17.88,17.88,17.88,1600,2.01513608988015,2.01513608988015,2.01513608988015,2.01513608988015,14196.5597974584,0.0,1.0
1990-03-08,17.88,18.0,17.88,18.0,500,2.01513608988015,2.02866049316794,2.01513608988015,2.02866049316794,4436.42493670574,0.0,1.0
1990-03-09,17.5,17.88,17.38,17.75,7600,2.0117549890582,2.05543881167775,1.99796009770466,2.04049434604475,66111.4304293406,0.35,1.0
1990-03-12,17.62,17.62,17.62,17.62,500,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,4349.4362124566,0.0,1.0
1990-03-13,17.62,17.75,17.62,17.75,900,2.02554988041175,2.04049434604475,2.02554988041175,2.04049434604475,7828.98518242188,0.0,1.0
1990-03-14,17.62,17.62,17.5,17.5,600,2.02554988041175,2.02554988041175,2.0117549890582,2.0117549890582,5219.32345494792,0.0,1.0
1990-03-15,17.75,17.75,17.75,17.75,500,2.04049434604475,2.04049434604475,2.04049434604475,2.04049434604475,4349.43621245661,0.0,1.0
1990-03-16,17.62,17.75,17.62,17.62,2600,2.02554988041175,2.04049434604475,2.02554988041175,2.02554988041175,22617.0683047743,0.0,1.0
1990-03-19,17.62,17.75,17.62,17.75,3700,2.02554988041175,2.04049434604475,2.02554988041175,2.04049434604475,32185.8279721788,0.0,1.0
1990-03-20,17.62,17.62,17.62,17.62,200,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,1739.77448498264,0.0,1.0
1990-03-21,17.62,17.62,17.62,17.62,2000,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,17397.7448498264,0.0,1.0
1990-03-22,17.62,17.62,17.62,17.62,500,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,4349.4362124566,0.0,1.0
1990-03-23,17.62,17.62,17.62,17.62,100,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,869.88724249132,0.0,1.0
1990-03-26,17.62,17.62,17.62,17.62,0,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,0,0.0,1.0
1990-03-27,17.75,17.75,17.75,17.75,700,2.04049434604475,2.04049434604475,2.04049434604475,2.04049434604475,6089.21069743925,0.0,1.0
1990-03-28,17.88,17.88,17.75,17.75,1900,2.05543881167775,2.05543881167775,2.04049434604475,2.04049434604475,16527.8576073351,0.0,1.0
1990-03-29,18.12,18.12,17.88,17.88,13600,2.08302859438484,2.08302859438484,2.05543881167775,2.05543881167775,118304.66497882,0.0,1.0
1990-03-30,18.0,18.0,17.88,18.0,700,2.0692337030313,2.0692337030313,2.05543881167775,2.0692337030313,6089.21069743924,0.0,1.0
1990-04-02,17.88,18.0,17.88,18.0,2000,2.05543881167775,2.0692337030313,2.05543881167775,2.0692337030313,17397.7448498265,0.0,1.0
1990-04-03,17.88,17.88,17.88,17.88,500,2.05543881167775,2.05543881167775,2.05543881167775,2.05543881167775,4349.43621245662,0.0,1.0
1990-04-04,17.75,17.75,17.75,17.75,1700,2.04049434604475,2.04049434604475,2.04049434604475,2.04049434604475,14788.0831223525,0.0,1.0
1990-04-05,17.75,17.75,17.75,17.75,100,2.04049434604475,2.04049434604475,2.04049434604475,2.04049434604475,869.887242491322,0.0,1.0
1990-04-06,17.88,17.88,17.75,17.75,500,2.05543881167775,2.05543881167775,2.04049434604475,2.04049434604475,4349.43621245662,0.0,1.0
1990-04-09,17.62,17.75,17.62,17.75,1300,2.02554988041175,2.04049434604475,2.02554988041175,2.04049434604475,11308.5341523872,0.0,1.0
1990-04-10,17.62,17.62,17.62,17.62,100,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,869.88724249132,0.0,1.0
1990-04-11,17.75,17.75,17.62,17.62,1100,2.04049434604475,2.04049434604475,2.02554988041175,2.02554988041175,9568.75966740454,0.0,1.0
1990-04-12,17.75,17.88,17.75,17.75,1900,2.04049434604475,2.05543881167775,2.04049434604475,2.04049434604475,16527.8576073351,0.0,1.0
1990-04-16,17.88,17.88,17.88,17.88,1000,2.05543881167775,2.05543881167775,2.05543881167775,2.05543881167775,8698.87242491323,0.0,1.0
1990-04-17,17.75,17.88,17.75,17.88,4300,2.04049434604475,2.05543881167775,2.04049434604475,2.05543881167775,37405.1514271268,0.0,1.0
1990-04-18,17.62,17.62,17.62,17.62,1500,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,13048.3086373698,0.0,1.0
1990-04-19,17.5,17.75,17.5,17.75,1600,2.0117549890582,2.04049434604475,2.0117549890582,2.04049434604475,13918.1958798612,0.0,1.0
1990-04-20,17.5,17.5,17.5,17.5,1400,2.0117549890582,2.0117549890582,2.0117549890582,2.0117549890582,12178.4213948785,0.0,1.0
1990-04-23,17.5,17.5,17.5,17.5,1000,2.0117549890582,2.0117549890582,2.0117549890582,2.0117549890582,8698.87242491323,0.0,1.0
1990-04-24,17.38,17.5,17.38,17.5,4200,1.99796009770466,2.0117549890582,1.99796009770466,2.0117549890582,36535.2641846355,0.0,1.0
1990-04-25,17.38,17.38,17.38,17.38,700,1.99796009770466,1.99796009770466,1.99796009770466,1.99796009770466,6089.21069743926,0.0,1.0
1990-04-26,17.38,17.5,17.25,17.25,8200,1.99796009770466,2.0117549890582,1.98301563207166,1.98301563207166,71330.7538842884,0.0,1.0
1990-04-27,17.38,17.38,17.38,17.38,17000,1.99796009770466,1.99796009770466,1.99796009770466,1.99796009770466,147880.831223525,0.0,1.0
1990-04-30,17.25,17.38,17.25,17.38,2200,1.98301563207166,1.99796009770466,1.98301563207166,1.99796009770466,19137.5193348091,0.0,1.0
1990-05-01,17.38,17.38,17.25,17.38,800,1.99796009770466,1.99796009770466,1.98301563207166,1.99796009770466,6959.09793993058,0.0,1.0
1990-05-02,17.38,17.38,17.38,17.38,100,1.99796009770466,1.99796009770466,1.99796009770466,1.99796009770466,869.887242491322,0.0,1.0
1990-05-03,17.25,17.38,17.25,17.38,2700,1.98301563207166,1.99796009770466,1.98301563207166,1.99796009770466,23486.9555472657,0.0,1.0
1990-05-04,17.25,17.25,17.25,17.25,2500,1.98301563207166,1.98301563207166,1.98301563207166,1.98301563207166,21747.181062283,0.0,1.0
1990-05-07,17.38,17.5,17.38,17.38,7000,1.99796009770466,2.0117549890582,1.99796009770466,1.99796009770466,60892.1069743926,0.0,1.0
1990-05-08,17.25,17.25,17.25,17.25,1200,1.98301563207166,1.98301563207166,1.98301563207166,1.98301563207166,10438.6469098958,0.0,1.0
1990-05-09,17.25,17.25,17.25,17.25,2700,1.98301563207166,1.98301563207166,1.98301563207166,1.98301563207166,23486.9555472657,0.0,1.0
1990-05-10,17.25,17.25,17.25,17.25,0,1.98301563207166,1.98301563207166,1.98301563207166,1.98301563207166,0,0.0,1.0
1990-05-11,17.38,17.38,17.25,17.25,300,1.99796009770466,1.99796009770466,1.98301563207166,1.98301563207166,2609.66172747397,0.0,1.0
1990-05-14,17.75,17.75,17.38,17.38,4800,2.04049434604475,2.04049434604475,1.99796009770466,1.99796009770466,41754.5876395834,0.0,1.0
1990-05-15,17.75,17.75,17.62,17.62,300,2.04049434604475,2.04049434604475,2.02554988041175,2.02554988041175,2609.66172747396,0.0,1.0
1990-05-16,17.62,17.62,17.62,17.62,1500,2.02554988041175,2.02554988041175,2.02554988041175,2.02554988041175,13048.3086373698,0.0,1.0
1990-05-17,17.5,17.5,17.5,17.5,3500,2.0117549890582,2.0117549890582,2.0117549890582,2.0117549890582,30446.0534871963,0.0,1.0
1990-05-18,17.5,17.5,17.5,17.5,200,2.0117549890582,2.0117549890582,2.0117549890582,2.0117549890582,1739.77448498265,0.0,1.0
1990-05-21,17.62,17.62,17.5,17.5,1200,2.02554988041175,2.02554988041175,2.0117549890582,2.0117549890582,10438.6469098958,0.0,1.0
1990-05-22,17.75,17.75,17.75,17.75,2500,2.04049434604475,2.04049434604475,2.04049434604475,2.04049434604475,21747.181062283,0.0,1.0
1990-05-23,17.62,17.75,17.62,17.75,1400,2.02554988041175,2.04049434604475,2.02554988041175,2.04049434604475,12178.4213948785,0.0,1.0
1990-05-24,17.75,17.75,17.62,17.62,2300,2.04049434604475,2.04049434604475,2.02554988041175,2.02554988041175,20007.4065773004,0.0,1.0
1990-05-25,17.75,17.75,17.75,17.75,0,2.04049434604475,2.04049434604475,2.04049434604475,2.04049434604475,0,0.0,1.0
1990-05-29,17.75,17.75,17.62,17.75,2500,2.04049434604475,2.04049434604475,2.02554988041175,2.04049434604475,21747.181062283,0.0,1.0
1990-05-30,17.88,18.0,17.75,17.75,19700,2.05543881167775,2.0692337030313,2.04049434604475,2.04049434604475,171367.786770791,0.0,1.0
1990-05-31,18.0,18.0,17.88,17.88,3500,2.0692337030313,2.0692337030313,2.05543881167775,2.05543881167775,30446.0534871962,0.0,1.0
1990-06-01,18.0,18.0,18.0,18.0,0,2.0692337030313,2.0692337030313,2.0692337030313,2.0692337030313,0,0.0,1.0
1990-06-04,17.62,17.62,17.62,17.62,800,2.06578498019291,2.06578498019291,2.06578498019291,2.06578498019291,6823.55624382731,0.35,1.0
1990-06-05,17.62,17.75,17.5,17.75,3700,2.06578498019291,2.08102629957004,2.05171606999863,2.08102629957004,31558.9476277013,0.0,1.0
1990-06-06,17.62,17.75,17.62,17.75,1000,2.06578498019291,2.08102629957004,2.06578498019291,2.08102629957004,8529.44530478413,0.0,1.0
1990-06-07,17.62,17.62,17.62,17.62,400,2.06578498019291,2.06578498019291,2.06578498019291,2.06578498019291,3411.77812191365,0.0,1.0
1990-06-08,17.62,17.62,17.62,17.62,700,2.06578498019291,2.06578498019291,2.06578498019291,2.06578498019291,5970.61171334889,0.0,1.0
1990-06-11,17.62,17.62,17.62,17.62,200,2.06578498019291,2.06578498019291,2.06578498019291,2.06578498019291,1705.88906095683,0.0,1.0
1990-06-12,17.75,17.75,17.62,17.62,1200,2.08102629957004,2.08102629957004,2.06578498019291,2.06578498019291,10235.334365741,0.0,1.0
1990-06-13,17.75,17.88,17.75,17.88,7200,2.08102629957004,2.09626761894718,2.08102629957004,2.09626761894718,61412.0061944459,0.0,1.0
1990-06-14,18.12,18.38,17.88,17.88,19000,2.12440543933573,2.15488807808999,2.09626761894718,2.09626761894718,162059.460790898,0.0,1.0
1990-06-15,18.0,18.0,18.0,18.0,5500,2.11033652914145,2.11033652914145,2.11033652914145,2.11033652914145,46911.9491763128,0.0,1.0
1990-06-18,18.0,18.0,18.0,18.0,1000,2.11033652914145,2.11033652914145,2.11033652914145,2.11033652914145,8529.44530478414,0.0,1.0
1990-06-19,17.75,17.88,17.75,17.88,4600,2.08102629957004,2.09626761894718,2.08102629957004,2.09626761894718,39235.4484020071,0.0,1.0
1990-06-20,17.88,17.88,17.88,17.88,400,2.09626761894718,2.09626761894718,2.09626761894718,2.09626761894718,3411.77812191365,0.0,1.0
1990-06-21,17.88,17.88,17.88,17.88,1500,2.09626761894718,2.09626761894718,2.09626761894718,2.09626761894718,12794.1679571762,0.0,1.0
1990-06-22,18.0,18.25,18.0,18.12,21000,2.11033652914145,2.13964675871286,2.11033652914145,2.12440543933573,179118.351400467,0.0,1.0
1990-06-25,18.0,18.0,17.88,17.88,1600,2.11033652914145,2.11033652914145,2.09626761894718,2.09626761894718,13647.1124876546,0.0,1.0
1990-06-26,18.0,18.0,17.88,18.0,8500,2.11033652914145,2.11033652914145,2.09626761894718,2.11033652914145,72500.2850906652,0.0,1.0
1990-06-27,17.75,18.0,17.75,18.0,6400,2.08102629957004,2.11033652914145,2.08102629957004,2.11033652914145,54588.4499506185,0.0,1.0
1990-06-28,17.75,17.75,17.62,17.75,4100,2.08102629957004,2.08102629957004,2.06578498019291,2.08102629957004,34970.725749615,0.0,1.0
1990-06-29,17.75,17.75,17.62,17.62,21000,2.08102629957004,2.08102629957004,2.06578498019291,2.06578498019291,179118.351400467,0.0,1.0
1990-07-02,18.0,18.0,17.88,17.88,2800,2.11033652914145,2.11033652914145,2.09626761894718,2.09626761894718,23882.4468533956,0.0,1.0
1990-07-03,17.75,17.75,17.5,17.75,3900,2.08102629957004,2.08102629957004,2.05171606999863,2.08102629957004,33264.8366886582,0.0,1.0
1990-07-05,17.75,17.88,17.62,17.88,2700,2.08102629957004,2.09626761894718,2.06578498019291,2.09626761894718,23029.5023229172,0.0,1.0
1990-07-06,17.75,17.88,17.75,17.75,4500,2.08102629957004,2.09626761894718,2.08102629957004,2.08102629957004,38382.5038715287,0.0,1.0
1990-07-09,17.75,17.88,17.62,17.88,4200,2.08102629957004,2.09626761894718,2.06578498019291,2.09626761894718,35823.6702800934,0.0,1.0
1990-07-10,17.75,17.75,17.62,17.75,3200,2.08102629957004,2.08102629957004,2.06578498019291,2.08102629957004,27294.2249753093,0.0,1.0
1990-07-11,17.62,17.75,17.62,17.75,3500,2.06578498019291,2.08102629957004,2.06578498019291,2.08102629957004,29853.0585667445,0.0,1.0
1990-07-12,17.62,17.75,17.62,17.62,43500,2.06578498019291,2.08102629957004,2.06578498019291,2.06578498019291,371030.87075811,0.0,1.0
1990-07-13,17.75,17.75,17.62,17.75,12500,2.08102629957004,2.08102629957004,2.06578498019291,2.08102629957004,106618.066309802,0.0,1.0
1990-07-16,17.75,17.88,17.75,17.88,5100,2.08102629957004,2.09626761894718,2.08102629957004,2.09626761894718,43500.1710543991,0.0,1.0
1990-07-17,17.75,17.88,17.75,17.88,3700,2.08102629957004,2.09626761894718,2.08102629957004,2.09626761894718,31558.9476277013,0.0,1.0
1990-07-18,17.62,17.62,17.5,17.62,12600,2.06578498019291,2.06578498019291,2.05171606999863,2.06578498019291,107471.01084028,0.0,1.0
1990-07-19,17.5,17.5,17.5,17.5,5900,2.05171606999863,2.05171606999863,2.05171606999863,2.05171606999863,50323.7272982265,0.0,1.0
1990-07-20,17.38,17.62,17.38,17.62,7300,2.03764715980436,2.06578498019291,2.03764715980436,2.06578498019291,62264.9507249241,0.0,1.0
1990-07-23,17.38,17.62,17.38,17.5,2600,2.03764715980436,2.06578498019291,2.03764715980436,2.05171606999863,22176.5577924387,0.0,1.0
1990-07-24,17.5,17.5,17.5,17.5,700,2.05171606999863,2.05171606999863,2.05171606999863,2.05171606999863,5970.6117133489,0.0,1.0
1990-07-25,17.5,17.5,17.38,17.5,2000,2.05171606999863,2.05171606999863,2.03764715980436,2.05171606999863,17058.8906095683,0.0,1.0
1990-07-26,17.5,17.5,17.38,17.38,1600,2.05171606999863,2.05171606999863,2.03764715980436,2.03764715980436,13647.1124876546,0.0,1.0
1990-07-27,17.38,17.38,17.38,17.38,2600,2.03764715980436,2.03764715980436,2.03764715980436,2.03764715980436,22176.5577924387,0.0,1.0
1990-07-30,17.38,17.38,17.38,17.38,900,2.03764715980436,2.03764715980436,2.03764715980436,2.03764715980436,7676.50077430571,0.0,1.0
1990-07-31,17.38,17.38,17.38,17.38,900,2.03764715980436,2.03764715980436,2.03764715980436,2.03764715980436,7676.50077430571,0.0,1.0
1990-08-01,17.38,17.38,17.38,17.38,300,2.03764715980436,2.03764715980436,2.03764715980436,2.03764715980436,2558.83359143524,0.0,1.0
1990-08-02,17.38,17.38,17.38,17.38,200,2.03764715980436,2.03764715980436,2.03764715980436,2.03764715980436,1705.88906095682,0.0,1.0
1990-08-03,17.0,17.25,17.0,17.25,13400,1.99309561085582,2.02240584042723,1.99309561085582,2.02240584042723,114294.567084107,0.0,1.0
1990-08-06,16.88,17.0,16.88,17.0,3900,1.97902670066154,1.99309561085582,1.97902670066154,1.99309561085582,33264.8366886581,0.0,1.0
1990-08-07,16.75,17.0,16.75,16.88,4500,1.96378538128441,1.99309561085582,1.96378538128441,1.97902670066154,38382.5038715285,0.0,1.0
1990-08-08,17.0,17.0,16.88,17.0,3500,1.99309561085582,1.99309561085582,1.97902670066154,1.99309561085582,29853.0585667444,0.0,1.0
1990-08-09,17.0,17.0,17.0,17.0,1100,1.99309561085582,1.99309561085582,1.99309561085582,1.99309561085582,9382.38983526253,0.0,1.0
1990-08-10,17.0,17.12,17.0,17.12,900,1.99309561085582,2.00716452105009,1.99309561085582,2.00716452105009,7676.5007743057,0.0,1.0
1990-08-13,17.0,17.0,17.0,17.0,0,1.99309561085582,1.99309561085582,1.99309561085582,1.99309561085582,0,0.0,1.0
1990-08-14,16.88,17.12,16.88,17.12,1600,1.97902670066154,2.00716452105009,1.97902670066154,2.00716452105009,13647.1124876546,0.0,1.0
1990-08-15,17.0,17.0,17.0,17.0,100,1.99309561085582,1.99309561085582,1.99309561085582,1.99309561085582,852.944530478411,0.0,1.0
1990-08-16,16.88,17.0,16.88,17.0,1400,1.97902670066154,1.99309561085582,1.97902670066154,1.99309561085582,11941.2234266978,0.0,1.0
1990-08-17,17.0,17.0,16.88,16.88,1200,1.99309561085582,1.99309561085582,1.97902670066154,1.97902670066154,10235.3343657409,0.0,1.0
1990-08-20,16.75,16.88,16.75,16.88,2600,1.96378538128441,1.97902670066154,1.96378538128441,1.97902670066154,22176.5577924387,0.0,1.0
1990-08-21,16.62,16.75,16.5,16.62,5800,1.94854406190727,1.96378538128441,1.934475151713,1.94854406190727,49470.7827677481,0.0,1.0
1990-08-22,16.5,16.5,16.5,16.5,1200,1.934475151713,1.934475151713,1.934475151713,1.934475151713,10235.3343657409,0.0,1.0
1990-08-23,16.5,16.5,16.5,16.5,0,1.934475151713,1.934475151713,1.934475151713,1.934475151713,0,0.0,1.0
1990-08-24,16.38,16.38,16.38,16.38,3300,1.92040624151872,1.92040624151872,1.92040624151872,1.92040624151872,28147.1695057877,0.0,1.0
1990-08-27,16.5,16.62,16.5,16.5,2800,1.934475151713,1.94854406190727,1.934475151713,1.934475151713,23882.4468533955,0.0,1.0
1990-08-28,16.62,16.62,16.5,16.62,5500,1.94854406190727,1.94854406190727,1.934475151713,1.94854406190727,46911.9491763128,0.0,1.0
1990-08-29,16.38,16.5,16.38,16.38,2300,1.96144056291869,1.97581009085216,1.96144056291869,1.96144056291869,19207.3115608152,0.35,1.0
1990-08-30,16.38,16.5,16.38,16.38,3700,1.96144056291869,1.97581009085216,1.96144056291869,1.96144056291869,30898.7185978331,0.0,1.0
1990-08-31,16.5,16.5,16.5,16.5,400,1.97581009085216,1.97581009085216,1.97581009085216,1.97581009085216,3340.40201057655,0.0,1.0
1990-09-04,16.38,16.5,16.38,16.38,3800,1.96144056291869,1.97581009085216,1.96144056291869,1.96144056291869,31733.8191004773,0.0,1.0
1990-09-05,16.25,16.25,16.25,16.25,900,1.9458735743241,1.9458735743241,1.9458735743241,1.9458735743241,7515.90452379724,0.0,1.0
1990-09-06,16.25,16.38,16.25,16.38,2600,1.9458735743241,1.96144056291869,1.9458735743241,1.96144056291869,21712.6130687476,0.0,1.0
1990-09-07,16.25,16.25,16.25,16.25,1800,1.9458735743241,1.9458735743241,1.9458735743241,1.9458735743241,15031.8090475945,0.0,1.0
1990-09-10,16.38,16.38,16.25,16.25,2500,1.96144056291869,1.96144056291869,1.9458735743241,1.9458735743241,20877.5125661035,0.0,1.0
1990-09-11,16.38,16.38,16.25,16.25,900,1.96144056291869,1.96144056291869,1.9458735743241,1.9458735743241,7515.90452379725,0.0,1.0
1990-09-12,16.38,16.38,16.38,16.38,500,1.96144056291869,1.96144056291869,1.96144056291869,1.96144056291869,4175.50251322069,0.0,1.0
1990-09-13,16.38,16.5,16.38,16.5,1200,1.96144056291869,1.97581009085216,1.96144056291869,1.97581009085216,10021.2060317297,0.0,1.0
1990-09-14,16.25,16.38,16.25,16.38,800,1.9458735743241,1.96144056291869,1.9458735743241,1.96144056291869,6680.8040211531,0.0,1.0
1990-09-17,16.38,16.38,16.38,16.38,500,1.96144056291869,1.96144056291869,1.96144056291869,1.96144056291869,4175.50251322069,0.0,1.0
1990-09-18,16.5,16.5,16.38,16.38,2800,1.97581009085216,1.97581009085216,1.96144056291869,1.96144056291869,23382.8140740359,0.0,1.0
1990-09-19,16.5,16.5,16.25,16.38,4300,1.97581009085216,1.97581009085216,1.9458735743241,1.96144056291869,35909.321613698,0.0,1.0
1990-09-20,16.25,16.62,16.25,16.38,22900,1.9458735743241,1.99017961878564,1.9458735743241,1.96144056291869,191238.015105507,0.0,1.0
1990-09-21,16.38,16.38,16.38,16.38,1000,1.96144056291869,1.96144056291869,1.96144056291869,1.96144056291869,8351.00502644138,0.0,1.0
1990-09-24,16.0,16.25,16.0,16.25,2600,1.91593705779604,1.9458735743241,1.91593705779604,1.9458735743241,21712.6130687475,0.0,1.0
1990-09-25,16.12,16.12,16.12,16.12,1000,1.93030658572951,1.93030658572951,1.93030658572951,1.93030658572951,8351.00502644136,0.0,1.0
1990-09-26,16.12,16.25,16.12,16.25,2200,1.93030658572951,1.9458735743241,1.93030658572951,1.9458735743241,18372.211058171,0.0,1.0
1990-09-27,16.0,16.12,16.0,16.12,1300,1.91593705779604,1.93030658572951,1.91593705779604,1.93030658572951,10856.3065343738,0.0,1.0
1990-09-28,15.75,15.88,15.75,15.88,3000,1.88600054126798,1.90156752986257,1.88600054126798,1.90156752986257,25053.015079324,0.0,1.0
1990-10-01,15.88,15.88,15.62,15.62,5300,1.90156752986257,1.90156752986257,1.87043355267338,1.87043355267338,44260.3266401392,0.0,1.0
1990-10-02,16.0,16.0,15.75,15.75,1200,1.91593705779604,1.91593705779604,1.88600054126798,1.88600054126798,10021.2060317296,0.0,1.0
1990-10-03,15.75,15.88,15.75,15.88,5000,1.88600054126798,1.90156752986257,1.88600054126798,1.90156752986257,41755.0251322067,0.0,1.0
1990-10-04,15.75,15.75,15.62,15.62,2600,1.88600054126798,1.88600054126798,1.87043355267338,1.87043355267338,21712.6130687475,0.0,1.0
1990-10-05,15.38,15.75,15.38,15.75,4900,1.84169449680644,1.88600054126798,1.84169449680644,1.88600054126798,40919.9246295627,0.0,1.0
1990-10-08,15.38,15.62,15.38,15.38,2300,1.84169449680644,1.87043355267338,1.84169449680644,1.84169449680644,19207.3115608152,0.0,1.0
1990-10-09,15.25,15.38,15.25,15.38,2100,1.82612750821185,1.84169449680644,1.82612750821185,1.84169449680644,17537.1105555269,0.0,1.0
1990-10-10,15.38,15.38,15.12,15.38,4100,1.84169449680644,1.84169449680644,1.81056051961726,1.84169449680644,34239.1206084096,0.0,1.0
1990-10-11,15.12,15.5,15.12,15.38,5400,1.81056051961726,1.85606402473991,1.81056051961726,1.84169449680644,45095.4271427833,0.0,1.0
1990-10-12,15.12,15.12,15.12,15.12,1100,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,9186.10552908548,0.0,1.0
1990-10-15,15.0,15.25,15.0,15.12,7100,1.79619099168379,1.82612750821185,1.79619099168379,1.81056051961726,59292.1356877336,0.0,1.0
1990-10-16,15.0,15.0,14.88,15.0,3900,1.79619099168379,1.79619099168379,1.78182146375032,1.79619099168379,32568.9196031213,0.0,1.0
1990-10-17,14.88,14.88,14.88,14.88,5500,1.78182146375032,1.78182146375032,1.78182146375032,1.78182146375032,45930.5276454274,0.0,1.0
1990-10-18,14.88,14.88,14.75,14.88,3900,1.78182146375032,1.78182146375032,1.76625447515572,1.78182146375032,32568.9196031213,0.0,1.0
1990-10-19,15.25,15.25,15.0,15.12,3500,1.82612750821185,1.82612750821185,1.79619099168379,1.81056051961726,29228.5175925448,0.0,1.0
1990-10-22,15.25,15.25,15.25,15.25,400,1.82612750821185,1.82612750821185,1.82612750821185,1.82612750821185,3340.40201057654,0.0,1.0
1990-10-23,15.38,15.38,15.25,15.25,1400,1.84169449680644,1.84169449680644,1.82612750821185,1.82612750821185,11691.4070370179,0.0,1.0
1990-10-24,15.0,15.12,15.0,15.12,4300,1.79619099168379,1.81056051961726,1.79619099168379,1.81056051961726,35909.3216136978,0.0,1.0
1990-10-25,15.12,15.12,15.12,15.12,900,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,7515.90452379721,0.0,1.0
1990-10-26,15.25,15.25,15.12,15.12,800,1.82612750821185,1.82612750821185,1.81056051961726,1.81056051961726,6680.80402115309,0.0,1.0
1990-10-29,15.12,15.12,15.12,15.12,5300,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,44260.3266401392,0.0,1.0
1990-10-30,15.12,15.12,15.12,15.12,0,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,0,0.0,1.0
1990-10-31,15.12,15.12,15.12,15.12,0,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,0,0.0,1.0
1990-11-01,15.12,15.12,15.12,15.12,300,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,2505.30150793241,0.0,1.0
1990-11-02,15.12,15.38,15.12,15.25,8100,1.81056051961726,1.84169449680644,1.81056051961726,1.82612750821185,67643.1407141749,0.0,1.0
1990-11-05,15.0,15.0,15.0,15.0,1300,1.79619099168379,1.79619099168379,1.79619099168379,1.79619099168379,10856.3065343738,0.0,1.0
1990-11-06,15.0,15.0,15.0,15.0,1000,1.79619099168379,1.79619099168379,1.79619099168379,1.79619099168379,8351.00502644135,0.0,1.0
1990-11-07,15.0,15.0,14.88,14.88,300,1.79619099168379,1.79619099168379,1.78182146375032,1.78182146375032,2505.3015079324,0.0,1.0
1990-11-08,14.88,15.0,14.88,14.88,800,1.78182146375032,1.79619099168379,1.78182146375032,1.78182146375032,6680.80402115308,0.0,1.0
1990-11-09,15.0,15.0,15.0,15.0,400,1.79619099168379,1.79619099168379,1.79619099168379,1.79619099168379,3340.40201057654,0.0,1.0
1990-11-12,15.12,15.12,15.0,15.0,2800,1.81056051961726,1.81056051961726,1.79619099168379,1.79619099168379,23382.8140740358,0.0,1.0
1990-11-13,15.12,15.12,15.12,15.12,4900,1.81056051961726,1.81056051961726,1.81056051961726,1.81056051961726,40919.9246295626,0.0,1.0
1990-11-14,15.38,15.38,15.25,15.25,3700,1.84169449680644,1.84169449680644,1.82612750821185,1.82612750821185,30898.7185978331,0.0,1.0
1990-11-15,15.38,15.38,15.25,15.38,2800,1.84169449680644,1.84169449680644,1.82612750821185,1.84169449680644,23382.8140740359,0.0,1.0
1990-11-16,15.38,15.38,15.38,15.38,700,1.84169449680644,1.84169449680644,1.84169449680644,1.84169449680644,5845.70351850896,0.0,1.0
1990-11-19,15.5,15.75,15.38,15.38,1000,1.85606402473991,1.88600054126798,1.84169449680644,1.84169449680644,8351.00502644138,0.0,1.0
1990-11-20,15.5,15.62,15.5,15.62,1600,1.85606402473991,1.87043355267338,1.85606402473991,1.87043355267338,13361.6080423062,0.0,1.0
1990-11-21,15.62,15.62,15.38,15.5,1600,1.87043355267338,1.87043355267338,1.84169449680644,1.85606402473991,13361.6080423062,0.0,1.0
1990-11-23,15.62,15.62,15.62,15.62,400,1.87043355267338,1.87043355267338,1.87043355267338,1.87043355267338,3340.40201057655,0.0,1.0
1990-11-26,15.75,15.75,15.5,15.62,1100,1.88600054126798,1.88600054126798,1.85606402473991,1.87043355267338,9186.10552908548,0.0,1.0
1990-11-27,15.88,15.88,15.75,15.88,2200,1.90156752986257,1.90156752986257,1.88600054126798,1.90156752986257,18372.211058171,0.0,1.0
1990-11-28,15.75,15.88,15.75,15.88,5700,1.88600054126798,1.90156752986257,1.88600054126798,1.90156752986257,47600.7286507157,0.0,1.0
1990-11-29,15.75,15.75,15.62,15.62,1900,1.88600054126798,1.88600054126798,1.87043355267338,1.87043355267338,15866.9095502386,0.0,1.0
1990-11-30,15.88,15.88,15.75,15.75,700,1.90156752986257,1.90156752986257,1.88600054126798,1.88600054126798,5845.70351850895,0.0,1.0
1990-12-03,15.5,15.5,15.38,15.5,900,1.90515991184594,1.90515991184594,1.89041028672197,1.90515991184594,7322.21999489986,0.41,1.0
1990-12-04,15.5,15.5,15.5,15.5,1300,1.90515991184594,1.90515991184594,1.90515991184594,1.90515991184594,10576.5399926331,0.0,1.0
1990-12-05,15.62,15.62,15.5,15.62,3600,1.9199095369699,1.9199095369699,1.90515991184594,1.9199095369699,29288.8799795996,0.0,1.0
1990-12-06,15.88,15.88,15.75,15.75,4000,1.95186705807184,1.95186705807184,1.93588829752087,1.93588829752087,32543.1999773327,0.0,1.0
1990-12-07,15.75,16.0,15.75,15.88,3000,1.93588829752087,1.9666166831958,1.93588829752087,1.95186705807184,24407.3999829996,0.0,1.0
1990-12-10,15.88,15.88,15.62,15.62,1300,1.95186705807184,1.95186705807184,1.9199095369699,1.9199095369699,10576.5399926331,0.0,1.0
1990-12-11,15.88,15.88,15.88,15.88,100,1.95186705807184,1.95186705807184,1.95186705807184,1.95186705807184,813.579999433318,0.0,1.0
1990-12-12,15.62,15.88,15.62,15.88,2400,1.9199095369699,1.95186705807184,1.9199095369699,1.95186705807184,19525.9199863997,0.0,1.0
1990-12-13,15.75,15.75,15.75,15.75,900,1.93588829752087,1.93588829752087,1.93588829752087,1.93588829752087,7322.21999489988,0.0,1.0
1990-12-14,15.75,15.75,15.75,15.75,500,1.93588829752087,1.93588829752087,1.93588829752087,1.93588829752087,4067.8999971666,0.0,1.0
1990-12-17,15.62,15.75,15.62,15.75,800,1.9199095369699,1.93588829752087,1.9199095369699,1.93588829752087,6508.63999546657,0.0,1.0
1990-12-18,15.75,15.75,15.62,15.62,300,1.93588829752087,1.93588829752087,1.9199095369699,1.9199095369699,2440.73999829996,0.0,1.0
1990-12-19,15.88,15.88,15.62,15.62,4700,1.95186705807184,1.95186705807184,1.9199095369699,1.9199095369699,38238.259973366,0.0,1.0
1990-12-20,15.75,15.88,15.62,15.88,3300,1.93588829752087,1.95186705807184,1.9199095369699,1.95186705807184,26848.1399812996,0.0,1.0
1990-12-21,15.88,15.88,15.62,15.75,2500,1.95186705807184,1.95186705807184,1.9199095369699,1.93588829752087,20339.499985833,0.0,1.0
1990-12-24,15.62,15.62,15.62,15.62,2100,1.9199095369699,1.9199095369699,1.9199095369699,1.9199095369699,17085.1799880998,0.0,1.0
1990-12-26,15.5,15.5,15.5,15.5,1000,1.90515991184594,1.90515991184594,1.90515991184594,1.90515991184594,8135.79999433318,0.0,1.0
1990-12-27,15.75,15.75,15.25,15.25,19400,1.93588829752087,1.93588829752087,1.874431526171,1.874431526171,157834.519890064,0.0,1.0
1990-12-28,15.75,15.75,15.75,15.75,1000,1.93588829752087,1.93588829752087,1.93588829752087,1.93588829752087,8135.7999943332,0.0,1.0
1990-12-31,15.88,15.88,15.62,15.75,2800,1.95186705807184,1.95186705807184,1.9199095369699,1.93588829752087,22780.2399841329,0.0,1.0
1991-01-02,16.0,16.0,15.75,15.75,500,1.9666166831958,1.9666166831958,1.93588829752087,1.93588829752087,4067.89999716661,0.0,1.0
1991-01-03,15.88,15.88,15.88,15.88,200,1.95186705807184,1.95186705807184,1.95186705807184,1.95186705807184,1627.15999886664,0.0,1.0
1991-01-04,15.62,15.62,15.62,15.62,1000,1.9199095369699,1.9199095369699,1.9199095369699,1.9199095369699,8135.79999433322,0.0,1.0
1991-01-07,15.5,15.5,15.5,15.5,1600,1.90515991184594,1.90515991184594,1.90515991184594,1.90515991184594,13017.2799909331,0.0,1.0
1991-01-08,15.5,15.5,15.38,15.5,2800,1.90515991184594,1.90515991184594,1.89041028672197,1.90515991184594,22780.2399841329,0.0,1.0
1991-01-09,15.38,15.5,15.38,15.5,1700,1.89041028672197,1.90515991184594,1.89041028672197,1.90515991184594,13830.8599903664,0.0,1.0
1991-01-10,15.38,15.38,15.38,15.38,100,1.89041028672197,1.89041028672197,1.89041028672197,1.89041028672197,813.579999433319,0.0,1.0
1991-01-11,15.38,15.38,15.38,15.38,0,1.89041028672197,1.89041028672197,1.89041028672197,1.89041028672197,0,0.0,1.0
1991-01-14,15.62,15.62,15.38,15.38,1900,1.9199095369699,1.9199095369699,1.89041028672197,1.89041028672197,15458.0199892331,0.0,1.0
1991-01-15,15.5,15.62,15.5,15.62,700,1.90515991184594,1.9199095369699,1.90515991184594,1.9199095369699,5695.05999603323,0.0,1.0
1991-01-16,15.5,15.5,15.5,15.5,0,1.90515991184594,1.90515991184594,1.90515991184594,1.90515991184594,0,0.0,1.0
1991-01-17,15.88,16.0,15.75,15.75,6100,1.95186705807184,1.9666166831958,1.93588829752087,1.93588829752087,49628.3799654324,0.0,1.0
1991-01-18,15.88,15.88,15.75,15.88,800,1.95186705807184,1.95186705807184,1.93588829752087,1.95186705807184,6508.63999546654,0.0,1.0
1991-01-21,15.75,15.75,15.75,15.75,4800,1.93588829752087,1.93588829752087,1.93588829752087,1.93588829752087,39051.8399727994,0.0,1.0
1991-01-22,15.75,15.75,15.62,15.62,500,1.93588829752087,1.93588829752087,1.9199095369699,1.9199095369699,4067.8999971666,0.0,1.0
1991-01-23,15.75,15.75,15.62,15.62,600,1.93588829752087,1.93588829752087,1.9199095369699,1.9199095369699,4881.47999659992,0.0,1.0
1991-01-24,15.75,15.75,15.75,15.75,600,1.93588829752087,1.93588829752087,1.93588829752087,1.93588829752087,4881.47999659992,0.0,1.0
1991-01-25,15.75,15.88,15.75,15.75,2100,1.93588829752087,1.95186705807184,1.93588829752087,1.93588829752087,17085.1799880997,0.0,1.0
1991-01-28,15.88,15.88,15.75,15.75,500,1.95186705807184,1.95186705807184,1.93588829752087,1.93588829752087,4067.89999716659,0.0,1.0
1991-01-29,16.0,16.12,15.88,16.0,3500,1.9666166831958,1.98136630831977,1.95186705807184,1.9666166831958,28475.2999801663,0.0,1.0
1991-01-30,16.25,16.25,16.0,16.0,1600,1.99734506887074,1.99734506887074,1.9666166831958,1.9666166831958,13017.2799909331,0.0,1.0
1991-01-31,16.25,16.25,16.25,16.25,900,1.99734506887074,1.99734506887074,1.99734506887074,1.99734506887074,7322.21999489988,0.0,1.0
1991-02-01,16.38,16.38,16.25,16.25,3200,2.0133238294217,2.0133238294217,1.99734506887074,1.99734506887074,26034.5599818663,0.0,1.0
1991-02-04,16.62,16.62,16.62,16.62,2300,2.04282307966964,2.04282307966964,2.04282307966964,2.04282307966964,18712.3399869664,0.0,1.0
1991-02-05,16.38,16.62,16.38,16.62,28500,2.0133238294217,2.04282307966964,2.0133238294217,2.04282307966964,231870.299838497,0.0,1.0
1991-02-06,16.75,16.75,16.5,16.5,8000,2.05880184022061,2.05880184022061,2.02807345454567,2.02807345454567,65086.3999546655,0.0,1.0
1991-02-07,16.75,16.88,16.75,16.75,5500,2.05880184022061,2.07478060077157,2.05880184022061,2.05880184022061,44746.8999688325,0.0,1.0
1991-02-08,16.88,16.88,16.75,16.75,700,2.07478060077157,2.07478060077157,2.05880184022061,2.05880184022061,5695.05999603325,0.0,1.0
1991-02-11,17.25,17.38,17.0,17.12,7800,2.12025861157048,2.13623737212144,2.08953022589554,2.10427985101951,63459.2399557989,0.0,1.0
1991-02-12,17.38,17.5,17.38,17.5,7900,2.13623737212144,2.15098699724541,2.13623737212144,2.15098699724541,64272.8199552323,0.0,1.0
1991-02-13,17.5,17.5,17.38,17.5,3500,2.15098699724541,2.15098699724541,2.13623737212144,2.15098699724541,28475.2999801662,0.0,1.0
1991-02-14,17.5,17.62,17.5,17.5,2900,2.15098699724541,2.16573662236938,2.15098699724541,2.15098699724541,23593.8199835663,0.0,1.0
1991-02-15,17.62,17.62,17.5,17.5,2000,2.16573662236938,2.16573662236938,2.15098699724541,2.15098699724541,16271.5999886664,0.0,1.0
1991-02-19,17.88,18.0,17.88,18.0,7400,2.19769414347131,2.21244376859528,2.19769414347131,2.21244376859528,60204.9199580657,0.0,1.0
1991-02-20,17.5,17.88,17.5,17.75,5800,2.15098699724541,2.19769414347131,2.15098699724541,2.18171538292035,47187.6399671326,0.0,1.0
1991-02-21,17.5,17.62,17.5,17.62,600,2.15098699724541,2.16573662236938,2.15098699724541,2.16573662236938,4881.47999659992,0.0,1.0
1991-02-22,17.62,17.75,17.62,17.75,1100,2.16573662236938,2.18171538292035,2.16573662236938,2.18171538292035,8949.37999376652,0.0,1.0
1991-02-25,17.62,17.62,17.62,17.62,0,2.16573662236938,2.16573662236938,2.16573662236938,2.16573662236938,0,0.0,1.0
1991-02-26,17.5,17.5,17.5,17.5,200,2.15098699724541,2.15098699724541,2.15098699724541,2.15098699724541,1627.15999886664,0.0,1.0
1991-02-27,17.62,17.62,17.5,17.5,5200,2.16573662236938,2.16573662236938,2.15098699724541,2.15098699724541,42306.1599705326,0.0,1.0
1991-02-28,17.5,17.5,17.38,17.5,1500,2.15098699724541,2.15098699724541,2.13623737212144,2.15098699724541,12203.6999914998,0.0,1.0
1991-03-01,17.5,17.5,17.38,17.38,900,2.15098699724541,2.15098699724541,2.13623737212144,2.13623737212144,7322.21999489988,0.0,1.0
1991-03-04,17.5,17.62,17.5,17.62,700,2.15098699724541,2.16573662236938,2.15098699724541,2.16573662236938,5695.05999603324,0.0,1.0
1991-03-05,17.62,17.75,17.62,17.62,5500,2.16573662236938,2.18171538292035,2.16573662236938,2.16573662236938,44746.8999688326,0.0,1.0
1991-03-06,17.62,17.75,17.62,17.75,3000,2.16573662236938,2.18171538292035,2.16573662236938,2.18171538292035,24407.3999829996,0.0,1.0
1991-03-07,17.25,17.38,17.25,17.38,900,2.16327835151539,2.17958131880217,2.16327835151539,2.17958131880217,7176.60766545583,0.35,1.0
1991-03-08,17.25,17.38,17.25,17.25,4100,2.16327835151539,2.17958131880217,2.16327835151539,2.16327835151539,32693.4349204099,0.0,1.0
1991-03-11,17.25,17.38,17.25,17.38,1100,2.16327835151539,2.17958131880217,2.16327835151539,2.17958131880217,8771.40936889046,0.0,1.0
1991-03-12,17.38,17.5,17.38,17.5,2600,2.17958131880217,2.19463021168227,2.17958131880217,2.19463021168227,20732.4221446502,0.0,1.0
1991-03-13,17.38,17.38,17.38,17.38,1400,2.17958131880217,2.17958131880217,2.17958131880217,2.17958131880217,11163.6119240424,0.0,1.0
1991-03-14,17.38,17.62,17.38,17.5,2600,2.17958131880217,2.20967910456238,2.17958131880217,2.19463021168227,20732.4221446502,0.0,1.0
1991-03-15,17.38,17.38,17.38,17.38,600,2.17958131880217,2.17958131880217,2.17958131880217,2.17958131880217,4784.40511030389,0.0,1.0
1991-03-18,17.5,17.5,17.38,17.38,1000,2.19463021168227,2.19463021168227,2.17958131880217,2.17958131880217,7974.00851717318,0.0,1.0
1991-03-19,17.0,17.38,17.0,17.38,6400,2.1319264913485,2.17958131880217,2.1319264913485,2.17958131880217,51033.6545099081,0.0,1.0
1991-03-20,17.25,17.25,16.88,16.88,5700,2.16327835151539,2.16327835151539,2.11687759846839,2.11687759846839,45451.8485478869,0.0,1.0
1991-03-21,17.38,17.38,17.12,17.25,3600,2.17958131880217,2.17958131880217,2.1469753842286,2.16327835151539,28706.4306618234,0.0,1.0
1991-03-22,17.25,17.25,17.25,17.25,2100,2.16327835151539,2.16327835151539,2.16327835151539,2.16327835151539,16745.4178860636,0.0,1.0
1991-03-25,17.12,17.25,17.12,17.12,3200,2.1469753842286,2.16327835151539,2.1469753842286,2.1469753842286,25516.8272549542,0.0,1.0
1991-03-26,17.38,17.38,17.25,17.25,2500,2.17958131880217,2.17958131880217,2.16327835151539,2.16327835151539,19935.0212929329,0.0,1.0
1991-03-27,17.62,17.62,17.25,17.38,13200,2.20967910456238,2.20967910456238,2.16327835151539,2.17958131880217,105256.912426686,0.0,1.0
1991-03-28,17.5,17.62,17.5,17.62,500,2.19463021168227,2.20967910456238,2.19463021168227,2.20967910456238,3987.00425858659,0.0,1.0
1991-04-01,17.5,17.5,17.38,17.38,1100,2.19463021168227,2.19463021168227,2.17958131880217,2.17958131880217,8771.4093688905,0.0,1.0
1991-04-02,17.25,17.38,17.25,17.25,3600,2.16327835151539,2.17958131880217,2.16327835151539,2.16327835151539,28706.4306618233,0.0,1.0
1991-04-03,17.38,17.5,17.25,17.25,2700,2.17958131880217,2.19463021168227,2.16327835151539,2.16327835151539,21529.8229963675,0.0,1.0
1991-04-04,17.5,17.5,17.38,17.38,1100,2.19463021168227,2.19463021168227,2.17958131880217,2.17958131880217,8771.4093688905,0.0,1.0
1991-04-05,17.38,17.62,17.38,17.5,1700,2.17958131880217,2.20967910456238,2.17958131880217,2.19463021168227,13555.8144791944,0.0,1.0
1991-04-08,17.5,17.5,17.5,17.5,1100,2.19463021168227,2.19463021168227,2.19463021168227,2.19463021168227,8771.4093688905,0.0,1.0
1991-04-09,17.5,17.62,17.5,17.62,600,2.19463021168227,2.20967910456238,2.19463021168227,2.20967910456238,4784.40511030391,0.0,1.0
1991-04-10,17.5,17.62,17.5,17.62,2200,2.19463021168227,2.20967910456238,2.19463021168227,2.20967910456238,17542.818737781,0.0,1.0
1991-04-11,17.5,17.62,17.38,17.5,3700,2.19463021168227,2.20967910456238,2.17958131880217,2.19463021168227,29503.8315135408,0.0,1.0
1991-04-12,17.38,17.5,17.38,17.5,1500,2.17958131880217,2.19463021168227,2.17958131880217,2.19463021168227,11961.0127757597,0.0,1.0
1991-04-15,17.5,17.5,17.38,17.38,2900,2.19463021168227,2.19463021168227,2.17958131880217,2.17958131880217,23124.6246998022,0.0,1.0
1991-04-16,17.38,17.5,17.38,17.5,2800,2.17958131880217,2.19463021168227,2.17958131880217,2.19463021168227,22327.2238480848,0.0,1.0
1991-04-17,17.62,17.62,17.5,17.5,2700,2.20967910456238,2.20967910456238,2.19463021168227,2.19463021168227,21529.8229963676,0.0,1.0
1991-04-18,17.5,17.62,17.5,17.5,1600,2.19463021168227,2.20967910456238,2.19463021168227,2.19463021168227,12758.4136274771,0.0,1.0
1991-04-19,17.38,17.5,17.38,17.38,2400,2.17958131880217,2.19463021168227,2.17958131880217,2.17958131880217,19137.6204412156,0.0,1.0
1991-04-22,17.38,17.5,17.38,17.38,1000,2.17958131880217,2.19463021168227,2.17958131880217,2.17958131880217,7974.00851717315,0.0,1.0
1991-04-23,17.5,17.62,17.5,17.5,6000,2.19463021168227,2.20967910456238,2.19463021168227,2.19463021168227,47844.0511030391,0.0,1.0
1991-04-24,17.62,17.75,17.5,17.5,5600,2.20967910456238,2.22598207184916,2.19463021168227,2.19463021168227,44654.4476961698,0.0,1.0
1991-04-25,17.62,17.75,17.62,17.75,3400,2.20967910456238,2.22598207184916,2.20967910456238,2.22598207184916,27111.6289583888,0.0,1.0
1991-04-26,17.75,17.75,17.62,17.62,400,2.22598207184916,2.22598207184916,2.20967910456238,2.20967910456238,3189.60340686927,0.0,1.0
1991-04-29,17.75,17.75,17.62,17.62,1100,2.22598207184916,2.22598207184916,2.20967910456238,2.20967910456238,8771.4093688905,0.0,1.0
1991-04-30,17.62,17.75,17.62,17.62,3100,2.20967910456238,2.22598207184916,2.20967910456238,2.20967910456238,24719.4264032368,0.0,1.0
1991-05-01,17.75,17.75,17.62,17.62,300,2.22598207184916,2.22598207184916,2.20967910456238,2.20967910456238,2392.20255515195,0.0,1.0
1991-05-02,17.62,17.75,17.62,17.75,4900,2.20967910456238,2.22598207184916,2.20967910456238,2.22598207184916,39072.6417341485,0.0,1.0
1991-05-03,17.75,17.75,17.62,17.62,2700,2.22598207184916,2.22598207184916,2.20967910456238,2.20967910456238,21529.8229963676,0.0,1.0
1991-05-06,17.75,17.75,17.5,17.62,2500,2.22598207184916,2.22598207184916,2.19463021168227,2.20967910456238,19935.0212929329,0.0,1.0
1991-05-07,17.75,17.75,17.62,17.75,1900,2.22598207184916,2.22598207184916,2.20967910456238,2.22598207184916,15150.616182629,0.0,1.0
1991-05-08,17.75,17.75,17.75,17.75,500,2.22598207184916,2.22598207184916,2.22598207184916,2.22598207184916,3987.00425858659,0.0,1.0
1991-05-09,17.62,17.88,17.62,17.88,3000,2.20967910456238,2.24228503913595,2.20967910456238,2.24228503913595,23922.0255515195,0.0,1.0
1991-05-10,17.62,17.62,17.62,17.62,0,2.20967910456238,2.20967910456238,2.20967910456238,2.20967910456238,0,0.0,1.0
1991-05-13,18.0,18.0,17.75,17.88,3400,2.25733393201605,2.25733393201605,2.22598207184916,2.24228503913595,27111.6289583888,0.0,1.0
1991-05-14,17.75,17.88,17.75,17.88,700,2.22598207184916,2.24228503913595,2.22598207184916,2.24228503913595,5581.80596202123,0.0,1.0
1991-05-15,17.75,18.0,17.75,18.0,3300,2.22598207184916,2.25733393201605,2.22598207184916,2.25733393201605,26314.2281066715,0.0,1.0
1991-05-16,17.62,17.62,17.62,17.62,400,2.20967910456238,2.20967910456238,2.20967910456238,2.20967910456238,3189.60340686927,0.0,1.0
1991-05-17,17.88,17.88,17.75,17.75,1400,2.24228503913595,2.24228503913595,2.22598207184916,2.22598207184916,11163.6119240424,0.0,1.0
1991-05-20,18.0,18.0,17.88,17.88,800,2.25733393201605,2.25733393201605,2.24228503913595,2.24228503913595,6379.20681373854,0.0,1.0
1991-05-21,18.12,18.12,17.88,18.0,1200,2.27238282489616,2.27238282489616,2.24228503913595,2.25733393201605,9568.8102206078,0.0,1.0
1991-05-22,17.88,18.0,17.88,18.0,2400,2.24228503913595,2.25733393201605,2.24228503913595,2.25733393201605,19137.6204412156,0.0,1.0
1991-05-23,17.88,18.0,17.88,17.88,900,2.24228503913595,2.25733393201605,2.24228503913595,2.24228503913595,7176.60766545584,0.0,1.0
1991-05-24,18.0,18.0,17.75,17.75,600,2.25733393201605,2.25733393201605,2.22598207184916,2.22598207184916,4784.40511030391,0.0,1.0
1991-05-28,17.88,18.0,17.88,18.0,900,2.24228503913595,2.25733393201605,2.24228503913595,2.25733393201605,7176.60766545584,0.0,1.0
1991-05-29,18.0,18.0,18.0,18.0,500,2.25733393201605,2.25733393201605,2.25733393201605,2.25733393201605,3987.00425858659,0.0,1.0
1991-05-30,17.75,17.88,17.75,17.88,1400,2.22598207184916,2.24228503913595,2.22598207184916,2.24228503913595,11163.6119240425,0.0,1.0
1991-05-31,18.0,18.0,17.88,17.88,2000,2.25733393201605,2.25733393201605,2.24228503913595,2.24228503913595,15948.0170343464,0.0,1.0
1991-06-03,18.0,18.0,18.0,18.0,400,2.25733393201605,2.25733393201605,2.25733393201605,2.25733393201605,3189.60340686927,0.0,1.0
1991-06-04,17.88,18.25,17.88,18.12,13500,2.24228503913595,2.28868579218294,2.24228503913595,2.27238282489616,107649.114981838,0.0,1.0
1991-06-05,17.75,17.88,17.75,17.88,1100,2.22598207184916,2.24228503913595,2.22598207184916,2.24228503913595,8771.4093688905,0.0,1.0
1991-06-06,17.88,17.88,17.88,17.88,200,2.24228503913595,2.24228503913595,2.24228503913595,2.24228503913595,1594.80170343463,0.0,1.0
1991-06-07,17.88,17.88,17.88,17.88,200,2.24228503913595,2.24228503913595,2.24228503913595,2.24228503913595,1594.80170343463,0.0,1.0
1991-06-10,18.0,18.0,17.88,18.0,800,2.25733393201605,2.25733393201605,2.24228503913595,2.25733393201605,6379.20681373854,0.0,1.0
1991-06-11,17.62,17.62,17.62,17.62,200,2.25357170879603,2.25357170879603,2.25357170879603,2.25357170879603,1563.73990064097,0.35,1.0
1991-06-12,17.5,17.62,17.5,17.62,3400,2.23822388785077,2.25357170879603,2.23822388785077,2.25357170879603,26583.5783108964,0.0,1.0
1991-06-13,17.5,17.5,17.5,17.5,600,2.23822388785077,2.23822388785077,2.23822388785077,2.23822388785077,4691.2197019229,0.0,1.0
1991-06-14,17.38,17.5,17.25,17.25,2700,2.2228760669055,2.23822388785077,2.20624926088147,2.20624926088147,21110.4886586531,0.0,1.0
1991-06-17,17.62,17.62,17.38,17.38,1000,2.25357170879603,2.25357170879603,2.2228760669055,2.2228760669055,7818.69950320484,0.0,1.0
1991-06-18,17.62,17.62,17.5,17.5,1300,2.25357170879603,2.25357170879603,2.23822388785077,2.23822388785077,10164.3093541663,0.0,1.0
1991-06-19,17.38,17.5,17.38,17.5,1500,2.2228760669055,2.23822388785077,2.2228760669055,2.23822388785077,11728.0492548073,0.0,1.0
1991-06-20,17.38,17.5,17.38,17.38,800,2.2228760669055,2.23822388785077,2.2228760669055,2.2228760669055,6254.95960256388,0.0,1.0
1991-06-21,17.5,17.5,17.38,17.38,1300,2.23822388785077,2.23822388785077,2.2228760669055,2.2228760669055,10164.3093541663,0.0,1.0
1991-06-24,17.5,17.5,17.5,17.5,300,2.23822388785077,2.23822388785077,2.23822388785077,2.23822388785077,2345.60985096145,0.0,1.0
1991-06-25,17.5,17.5,17.5,17.5,3000,2.23822388785077,2.23822388785077,2.23822388785077,2.23822388785077,23456.0985096145,0.0,1.0
1991-06-26,17.5,17.62,17.5,17.62,400,2.23822388785077,2.25357170879603,2.23822388785077,2.25357170879603,3127.47980128193,0.0,1.0
1991-06-27,17.75,17.75,17.5,17.5,11900,2.27019851482006,2.27019851482006,2.23822388785077,2.23822388785077,93042.5240881378,0.0,1.0
1991-06-28,17.62,17.75,17.62,17.75,900,2.25357170879603,2.27019851482006,2.25357170879603,2.27019851482006,7036.82955288436,0.0,1.0
1991-07-01,17.5,17.5,17.5,17.5,1400,2.23822388785077,2.23822388785077,2.23822388785077,2.23822388785077,10946.1793044868,0.0,1.0
1991-07-02,17.38,17.38,17.38,17.38,500,2.2228760669055,2.2228760669055,2.2228760669055,2.2228760669055,3909.34975160243,0.0,1.0
1991-07-03,17.38,17.38,17.38,17.38,200,2.2228760669055,2.2228760669055,2.2228760669055,2.2228760669055,1563.73990064097,0.0,1.0
1991-07-05,17.38,17.38,17.25,17.25,600,2.2228760669055,2.2228760669055,2.20624926088147,2.20624926088147,4691.21970192291,0.0,1.0
1991-07-08,17.25,17.5,17.25,17.5,2200,2.20624926088147,2.23822388785077,2.20624926088147,2.23822388785077,17201.1389070507,0.0,1.0
1991-07-09,17.25,17.25,17.25,17.25,1800,2.20624926088147,2.20624926088147,2.20624926088147,2.20624926088147,14073.6591057687,0.0,1.0
1991-07-10,17.38,17.38,17.38,17.38,100,2.2228760669055,2.2228760669055,2.2228760669055,2.2228760669055,781.869950320486,0.0,1.0
1991-07-11,17.38,17.38,17.38,17.38,0,2.2228760669055,2.2228760669055,2.2228760669055,2.2228760669055,0,0.0,1.0
1991-07-12,17.62,17.62,17.38,17.38,5700,2.25357170879603,2.25357170879603,2.2228760669055,2.2228760669055,44566.5871682676,0.0,1.0
1991-07-15,17.5,17.62,17.5,17.62,3100,2.23822388785077,2.25357170879603,2.23822388785077,2.25357170879603,24237.968459935,0.0,1.0
1991-07-16,17.5,17.5,17.38,17.5,2000,2.23822388785077,2.23822388785077,2.2228760669055,2.23822388785077,15637.3990064097,0.0,1.0
1991-07-17,17.38,17.38,17.38,17.38,400,2.2228760669055,2.2228760669055,2.2228760669055,2.2228760669055,3127.47980128194,0.0,1.0
1991-07-18,17.5,17.5,17.5,17.5,300,2.23822388785077,2.23822388785077,2.23822388785077,2.23822388785077,2345.60985096145,0.0,1.0
1991-07-19,17.38,17.5,17.38,17.38,3100,2.2228760669055,2.23822388785077,2.2228760669055,2.2228760669055,24237.9684599351,0.0,1.0
1991-07-22,17.62,17.62,17.5,17.5,2500,2.25357170879603,2.25357170879603,2.23822388785077,2.23822388785077,19546.7487580121,0.0,1.0
1991-07-23,17.5,17.62,17.5,17.62,1300,2.23822388785077,2.25357170879603,2.23822388785077,2.25357170879603,10164.3093541663,0.0,1.0
1991-07-24,17.5,17.5,17.5,17.5,500,2.23822388785077,2.23822388785077,2.23822388785077,2.23822388785077,3909.34975160242,0.0,1.0
1991-07-25,17.5,17.62,17.5,17.62,1400,2.23822388785077,2.25357170879603,2.23822388785077,2.25357170879603,10946.1793044868,0.0,1.0
1991-07-26,17.5,17.62,17.5,17.5,600,2.23822388785077,2.25357170879603,2.23822388785077,2.23822388785077,4691.2197019229,0.0,1.0
1991-07-29,17.62,17.62,17.5,17.5,400,2.25357170879603,2.25357170879603,2.23822388785077,2.23822388785077,3127.47980128194,0.0,1.0
1991-07-30,17.5,17.62,17.5,17.62,2200,2.23822388785077,2.25357170879603,2.23822388785077,2.25357170879603,17201.1389070506,0.0,1.0
1991-07-31,17.62,17.62,17.5,17.62,2600,2.25357170879603,2.25357170879603,2.23822388785077,2.25357170879603,20328.6187083326,0.0,1.0
1991-08-01,17.62,17.62,17.62,17.62,100,2.25357170879603,2.25357170879603,2.25357170879603,2.25357170879603,781.869950320484,0.0,1.0
1991-08-02,17.5,17.75,17.5,17.75,3300,2.23822388785077,2.27019851482006,2.23822388785077,2.27019851482006,25801.7083605759,0.0,1.0
1991-08-05,17.62,17.62,17.5,17.5,2500,2.25357170879603,2.25357170879603,2.23822388785077,2.23822388785077,19546.7487580121,0.0,1.0
1991-08-06,17.5,17.75,17.5,17.75,2700,2.23822388785077,2.27019851482006,2.23822388785077,2.27019851482006,21110.488658653,0.0,1.0
1991-08-07,17.75,17.75,17.75,17.75,5000,2.27019851482006,2.27019851482006,2.27019851482006,2.27019851482006,39093.4975160243,0.0,1.0
1991-08-08,17.62,17.75,17.62,17.75,600,2.25357170879603,2.27019851482006,2.25357170879603,2.27019851482006,4691.2197019229,0.0,1.0
1991-08-09,17.75,17.75,17.62,17.62,1200,2.27019851482006,2.27019851482006,2.25357170879603,2.25357170879603,9382.43940384582,0.0,1.0
1991-08-12,17.5,17.75,17.38,17.75,19300,2.23822388785077,2.27019851482006,2.2228760669055,2.27019851482006,150900.900411853,0.0,1.0
1991-08-13,17.75,17.75,17.62,17.75,2600,2.27019851482006,2.27019851482006,2.25357170879603,2.27019851482006,20328.6187083326,0.0,1.0
1991-08-14,17.88,17.88,17.62,17.62,1600,2.2868253208441,2.2868253208441,2.25357170879603,2.25357170879603,12509.9192051277,0.0,1.0
1991-08-15,17.75,17.75,17.75,17.75,100,2.27019851482006,2.27019851482006,2.27019851482006,2.27019851482006,781.869950320485,0.0,1.0
1991-08-16,17.75,17.88,17.75,17.75,500,2.27019851482006,2.2868253208441,2.27019851482006,2.27019851482006,3909.34975160243,0.0,1.0
1991-08-19,17.75,17.75,17.62,17.75,3200,2.27019851482006,2.27019851482006,2.25357170879603,2.27019851482006,25019.8384102555,0.0,1.0
1991-08-20,17.75,17.88,17.62,17.75,1900,2.27019851482006,2.2868253208441,2.25357170879603,2.27019851482006,14855.5290560892,0.0,1.0
1991-08-21,17.88,17.88,17.75,17.75,1400,2.2868253208441,2.2868253208441,2.27019851482006,2.27019851482006,10946.1793044868,0.0,1.0
1991-08-22,18.0,18.0,17.88,17.88,5400,2.30217314178936,2.30217314178936,2.2868253208441,2.2868253208441,42220.9773173061,0.0,1.0
1991-08-23,18.0,18.12,18.0,18.0,3900,2.30217314178936,2.31752096273462,2.30217314178936,2.30217314178936,30492.9280624989,0.0,1.0
1991-08-26,18.0,18.0,17.88,17.88,2500,2.30217314178936,2.30217314178936,2.2868253208441,2.2868253208441,19546.7487580121,0.0,1.0
1991-08-27,17.88,18.0,17.88,17.88,5200,2.2868253208441,2.30217314178936,2.2868253208441,2.2868253208441,40657.2374166651,0.0,1.0
1991-08-28,18.0,18.0,17.88,17.88,1200,2.30217314178936,2.30217314178936,2.2868253208441,2.2868253208441,9382.43940384581,0.0,1.0
1991-08-29,18.0,18.0,18.0,18.0,500,2.30217314178936,2.30217314178936,2.30217314178936,2.30217314178936,3909.34975160242,0.0,1.0
1991-08-30,18.0,18.0,18.0,18.0,1200,2.30217314178936,2.30217314178936,2.30217314178936,2.30217314178936,9382.43940384581,0.0,1.0
1991-09-03,17.75,17.88,17.75,17.75,4600,2.31496299257708,2.33191765111426,2.31496299257708,2.31496299257708,35270.5422340704,0.35,1.0
1991-09-04,17.75,17.88,17.75,17.88,1100,2.31496299257708,2.33191765111426,2.31496299257708,2.33191765111426,8434.26009945163,0.0,1.0
1991-09-05,18.0,18.0,17.88,17.88,1600,2.34756810514859,2.34756810514859,2.33191765111426,2.33191765111426,12268.0146901114,0.0,1.0
1991-09-06,17.88,18.0,17.88,18.0,2100,2.33191765111426,2.34756810514859,2.33191765111426,2.34756810514859,16101.7692807713,0.0,1.0
1991-09-09,18.0,18.12,18.0,18.12,1500,2.34756810514859,2.36321855918291,2.34756810514859,2.36321855918291,11501.2637719795,0.0,1.0
1991-09-10,18.0,18.12,17.88,18.12,1500,2.34756810514859,2.36321855918291,2.33191765111426,2.36321855918291,11501.2637719795,0.0,1.0
1991-09-11,18.0,18.0,18.0,18.0,800,2.34756810514859,2.34756810514859,2.34756810514859,2.34756810514859,6134.00734505572,0.0,1.0
1991-09-12,17.88,17.88,17.88,17.88,600,2.33191765111426,2.33191765111426,2.33191765111426,2.33191765111426,4600.5055087918,0.0,1.0
1991-09-13,18.0,18.0,18.0,18.0,300,2.34756810514859,2.34756810514859,2.34756810514859,2.34756810514859,2300.2527543959,0.0,1.0
1991-09-16,18.0,18.12,17.88,18.12,8900,2.34756810514859,2.36321855918291,2.33191765111426,2.36321855918291,68240.8317137449,0.0,1.0
1991-09-17,18.12,18.12,18.0,18.0,1100,2.36321855918291,2.36321855918291,2.34756810514859,2.34756810514859,8434.26009945164,0.0,1.0
1991-09-18,18.25,18.38,18.25,18.38,2900,2.38017321772009,2.39712787625728,2.38017321772009,2.39712787625728,22235.7766258271,0.0,1.0
1991-09-19,18.12,18.25,18.12,18.25,4400,2.36321855918291,2.38017321772009,2.36321855918291,2.38017321772009,33737.0403978065,0.0,1.0
1991-09-20,18.25,18.25,18.25,18.25,300,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,2300.2527543959,0.0,1.0
1991-09-23,18.38,18.38,18.25,18.25,2500,2.39712787625728,2.39712787625728,2.38017321772009,2.38017321772009,19168.7729532992,0.0,1.0
1991-09-24,18.12,18.38,18.12,18.38,6600,2.36321855918291,2.39712787625728,2.36321855918291,2.39712787625728,50605.5605967098,0.0,1.0
1991-09-25,18.12,18.25,18.12,18.25,3200,2.36321855918291,2.38017321772009,2.36321855918291,2.38017321772009,24536.0293802229,0.0,1.0
1991-09-26,18.12,18.12,18.0,18.0,1600,2.36321855918291,2.36321855918291,2.34756810514859,2.34756810514859,12268.0146901115,0.0,1.0
1991-09-27,18.25,18.25,18.25,18.25,4100,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,31436.7876434107,0.0,1.0
1991-09-30,18.25,18.25,18.25,18.25,0,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,0,0.0,1.0
1991-10-01,18.25,18.38,18.12,18.25,2200,2.38017321772009,2.39712787625728,2.36321855918291,2.38017321772009,16868.5201989033,0.0,1.0
1991-10-02,18.25,18.25,18.25,18.25,1400,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,10734.5128538476,0.0,1.0
1991-10-03,18.25,18.38,18.25,18.38,4700,2.38017321772009,2.39712787625728,2.38017321772009,2.39712787625728,36037.2931522025,0.0,1.0
1991-10-04,18.0,18.12,18.0,18.0,2400,2.34756810514859,2.36321855918291,2.34756810514859,2.34756810514859,18402.0220351672,0.0,1.0
1991-10-07,18.0,18.12,18.0,18.12,2200,2.34756810514859,2.36321855918291,2.34756810514859,2.36321855918291,16868.5201989032,0.0,1.0
1991-10-08,18.25,18.25,18.12,18.12,1300,2.38017321772009,2.38017321772009,2.36321855918291,2.36321855918291,9967.76193571559,0.0,1.0
1991-10-09,18.12,18.25,18.12,18.25,6300,2.36321855918291,2.38017321772009,2.36321855918291,2.38017321772009,48305.3078423139,0.0,1.0
1991-10-10,18.12,18.12,18.0,18.0,800,2.36321855918291,2.36321855918291,2.34756810514859,2.34756810514859,6134.00734505573,0.0,1.0
1991-10-11,18.12,18.25,18.0,18.12,4300,2.36321855918291,2.38017321772009,2.34756810514859,2.36321855918291,32970.2894796746,0.0,1.0
1991-10-14,18.12,18.12,18.12,18.12,0,2.36321855918291,2.36321855918291,2.36321855918291,2.36321855918291,0,0.0,1.0
1991-10-15,18.25,18.25,17.88,18.12,4400,2.38017321772009,2.38017321772009,2.33191765111426,2.36321855918291,33737.0403978066,0.0,1.0
1991-10-16,18.25,18.25,18.25,18.25,600,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,4600.50550879181,0.0,1.0
1991-10-17,18.25,18.25,18.12,18.25,2700,2.38017321772009,2.38017321772009,2.36321855918291,2.38017321772009,20702.2747895631,0.0,1.0
1991-10-18,18.25,18.25,18.25,18.25,700,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,5367.25642692378,0.0,1.0
1991-10-21,18.25,18.25,18.12,18.25,3500,2.38017321772009,2.38017321772009,2.36321855918291,2.38017321772009,26836.2821346189,0.0,1.0
1991-10-22,18.38,18.38,18.12,18.25,2500,2.39712787625728,2.39712787625728,2.36321855918291,2.38017321772009,19168.7729532992,0.0,1.0
1991-10-23,18.38,18.38,18.25,18.38,2700,2.39712787625728,2.39712787625728,2.38017321772009,2.39712787625728,20702.2747895631,0.0,1.0
1991-10-24,18.38,18.38,18.38,18.38,700,2.39712787625728,2.39712787625728,2.39712787625728,2.39712787625728,5367.25642692376,0.0,1.0
1991-10-25,18.38,18.38,18.38,18.38,900,2.39712787625728,2.39712787625728,2.39712787625728,2.39712787625728,6900.7582631877,0.0,1.0
1991-10-28,18.5,18.5,18.38,18.38,2800,2.4127783302916,2.4127783302916,2.39712787625728,2.39712787625728,21469.0257076951,0.0,1.0
1991-10-29,18.5,18.62,18.38,18.5,2600,2.4127783302916,2.42842878432593,2.39712787625728,2.4127783302916,19935.5238714312,0.0,1.0
1991-10-30,18.75,18.88,18.62,18.62,6400,2.44538344286311,2.46233810140029,2.42842878432593,2.42842878432593,49072.0587604459,0.0,1.0
1991-10-31,18.62,18.75,18.62,18.75,2200,2.42842878432593,2.44538344286311,2.42842878432593,2.44538344286311,16868.5201989032,0.0,1.0
1991-11-01,18.62,18.62,18.62,18.62,1700,2.42842878432593,2.42842878432593,2.42842878432593,2.42842878432593,13034.7656082434,0.0,1.0
1991-11-04,18.5,18.62,18.5,18.62,300,2.4127783302916,2.42842878432593,2.4127783302916,2.42842878432593,2300.2527543959,0.0,1.0
1991-11-05,18.5,18.5,18.38,18.38,1200,2.4127783302916,2.4127783302916,2.39712787625728,2.39712787625728,9201.01101758361,0.0,1.0
1991-11-06,18.38,18.5,18.38,18.38,1300,2.39712787625728,2.4127783302916,2.39712787625728,2.39712787625728,9967.76193571556,0.0,1.0
1991-11-07,18.5,18.5,18.5,18.5,2200,2.4127783302916,2.4127783302916,2.4127783302916,2.4127783302916,16868.5201989033,0.0,1.0
1991-11-08,18.5,18.5,18.38,18.5,2600,2.4127783302916,2.4127783302916,2.39712787625728,2.4127783302916,19935.5238714312,0.0,1.0
1991-11-11,18.62,18.62,18.5,18.5,1800,2.42842878432593,2.42842878432593,2.4127783302916,2.4127783302916,13801.5165263754,0.0,1.0
1991-11-12,18.62,18.62,18.62,18.62,1300,2.42842878432593,2.42842878432593,2.42842878432593,2.42842878432593,9967.76193571555,0.0,1.0
1991-11-13,18.38,18.5,18.38,18.5,3300,2.39712787625728,2.4127783302916,2.39712787625728,2.4127783302916,25302.7802983549,0.0,1.0
1991-11-14,18.5,18.5,18.38,18.5,3600,2.4127783302916,2.4127783302916,2.39712787625728,2.4127783302916,27603.0330527508,0.0,1.0
1991-11-15,18.5,18.5,18.5,18.5,600,2.4127783302916,2.4127783302916,2.4127783302916,2.4127783302916,4600.50550879181,0.0,1.0
1991-11-18,18.38,18.38,18.25,18.38,3200,2.39712787625728,2.39712787625728,2.38017321772009,2.39712787625728,24536.0293802229,0.0,1.0
1991-11-19,18.38,18.38,18.25,18.38,2200,2.39712787625728,2.39712787625728,2.38017321772009,2.39712787625728,16868.5201989033,0.0,1.0
1991-11-20,18.38,18.38,18.38,18.38,2200,2.39712787625728,2.39712787625728,2.39712787625728,2.39712787625728,16868.5201989033,0.0,1.0
1991-11-21,18.5,18.5,18.38,18.5,5100,2.4127783302916,2.4127783302916,2.39712787625728,2.4127783302916,39104.2968247303,0.0,1.0
1991-11-22,18.38,18.5,18.38,18.5,1300,2.39712787625728,2.4127783302916,2.39712787625728,2.4127783302916,9967.76193571556,0.0,1.0
1991-11-25,18.38,18.5,18.25,18.5,3800,2.39712787625728,2.4127783302916,2.38017321772009,2.4127783302916,29136.5348890147,0.0,1.0
1991-11-26,18.25,18.25,18.12,18.12,3800,2.38017321772009,2.38017321772009,2.36321855918291,2.36321855918291,29136.5348890148,0.0,1.0
1991-11-27,18.12,18.25,18.12,18.12,1200,2.36321855918291,2.38017321772009,2.36321855918291,2.36321855918291,9201.0110175836,0.0,1.0
1991-11-29,18.25,18.25,18.25,18.25,100,2.38017321772009,2.38017321772009,2.38017321772009,2.38017321772009,766.750918131968,0.0,1.0
1991-12-02,18.38,18.38,18.12,18.25,1300,2.39712787625728,2.39712787625728,2.36321855918291,2.38017321772009,9967.76193571556,0.0,1.0
1991-12-03,18.38,18.38,18.25,18.25,2000,2.39712787625728,2.39712787625728,2.38017321772009,2.38017321772009,15335.0183626393,0.0,1.0
1991-12-04,18.25,18.38,18.25,18.38,1000,2.38017321772009,2.39712787625728,2.38017321772009,2.39712787625728,7667.50918131968,0.0,1.0
1991-12-05,18.38,18.38,18.38,18.38,1900,2.39712787625728,2.39712787625728,2.39712787625728,2.39712787625728,14568.2674445074,0.0,1.0
1991-12-06,18.38,18.38,18.25,18.25,1300,2.39712787625728,2.39712787625728,2.38017321772009,2.38017321772009,9967.76193571556,0.0,1.0
1991-12-09,18.38,18.38,18.38,18.38,1200,2.39712787625728,2.39712787625728,2.39712787625728,2.39712787625728,9201.0110175836,0.0,1.0
1991-12-10,18.12,18.25,18.12,18.25,2100,2.40234469426872,2.41958005907307,2.40234469426872,2.41958005907307,15839.5254814102,0.3,1.0
1991-12-11,18.0,18.12,18.0,18.12,2000,2.38643512675701,2.40234469426872,2.38643512675701,2.40234469426872,15085.2623632478,0.0,1.0
1991-12-12,17.88,18.0,17.88,18.0,4500,2.37052555924529,2.38643512675701,2.37052555924529,2.38643512675701,33941.8403173076,0.0,1.0
1991-12-13,18.0,18.0,18.0,18.0,1000,2.38643512675701,2.38643512675701,2.38643512675701,2.38643512675701,7542.6311816239,0.0,1.0
1991-12-16,18.0,18.0,17.88,18.0,2000,2.38643512675701,2.38643512675701,2.37052555924529,2.38643512675701,15085.2623632478,0.0,1.0
1991-12-17,18.0,18.0,17.88,17.88,800,2.38643512675701,2.38643512675701,2.37052555924529,2.37052555924529,6034.10494529912,0.0,1.0
1991-12-18,18.0,18.0,18.0,18.0,2100,2.38643512675701,2.38643512675701,2.38643512675701,2.38643512675701,15839.5254814102,0.0,1.0
1991-12-19,17.88,18.0,17.88,18.0,1600,2.37052555924529,2.38643512675701,2.37052555924529,2.38643512675701,12068.2098905983,0.0,1.0
1991-12-20,18.0,18.0,18.0,18.0,1200,2.38643512675701,2.38643512675701,2.38643512675701,2.38643512675701,9051.15741794868,0.0,1.0
1991-12-23,18.25,18.25,18.0,18.12,7200,2.41958005907307,2.41958005907307,2.38643512675701,2.40234469426872,54306.9445076923,0.0,1.0
1991-12-24,18.25,18.25,18.12,18.25,3800,2.41958005907307,2.41958005907307,2.40234469426872,2.41958005907307,28661.9984901709,0.0,1.0
1991-12-26,18.12,18.25,18.12,18.12,3700,2.40234469426872,2.41958005907307,2.40234469426872,2.40234469426872,27907.7353720085,0.0,1.0
1991-12-27,18.25,18.25,18.12,18.25,3000,2.41958005907307,2.41958005907307,2.40234469426872,2.41958005907307,22627.8935448718,0.0,1.0
1991-12-30,18.5,18.5,18.25,18.25,11300,2.45272499138914,2.45272499138914,2.41958005907307,2.41958005907307,85231.7323523504,0.0,1.0
1991-12-31,18.5,18.75,18.5,18.75,4600,2.45272499138914,2.48586992370521,2.45272499138914,2.48586992370521,34696.1034354701,0.0,1.0
1992-01-02,18.62,18.62,18.38,18.5,2000,2.46863455890086,2.46863455890086,2.43681542387743,2.45272499138914,15085.2623632478,0.0,1.0
1992-01-03,18.75,18.75,18.62,18.62,3000,2.48586992370521,2.48586992370521,2.46863455890086,2.46863455890086,22627.8935448718,0.0,1.0
1992-01-06,18.75,18.75,18.5,18.75,4300,2.48586992370521,2.48586992370521,2.45272499138914,2.48586992370521,32433.3140809829,0.0,1.0
1992-01-07,18.75,18.75,18.62,18.62,1000,2.48586992370521,2.48586992370521,2.46863455890086,2.46863455890086,7542.63118162392,0.0,1.0
1992-01-08,18.62,18.75,18.62,18.62,4800,2.46863455890086,2.48586992370521,2.46863455890086,2.46863455890086,36204.6296717947,0.0,1.0
1992-01-09,18.88,18.88,18.62,18.75,3200,2.50310528850957,2.50310528850957,2.46863455890086,2.48586992370521,24136.4197811965,0.0,1.0
1992-01-10,18.75,18.88,18.75,18.88,1000,2.48586992370521,2.50310528850957,2.48586992370521,2.50310528850957,7542.63118162392,0.0,1.0
1992-01-13,18.62,18.75,18.62,18.75,800,2.46863455890086,2.48586992370521,2.46863455890086,2.48586992370521,6034.10494529912,0.0,1.0
1992-01-14,18.88,18.88,18.75,18.75,2500,2.50310528850957,2.50310528850957,2.48586992370521,2.48586992370521,18856.5779540598,0.0,1.0
1992-01-15,18.75,18.88,18.75,18.75,5900,2.48586992370521,2.50310528850957,2.48586992370521,2.48586992370521,44501.5239715811,0.0,1.0
1992-01-16,18.62,18.88,18.62,18.88,6800,2.46863455890086,2.50310528850957,2.46863455890086,2.50310528850957,51289.8920350425,0.0,1.0
1992-01-17,18.62,18.88,18.62,18.62,4300,2.46863455890086,2.50310528850957,2.46863455890086,2.46863455890086,32433.3140809828,0.0,1.0
1992-01-20,19.12,19.12,18.62,18.75,8000,2.534924423533,2.534924423533,2.46863455890086,2.48586992370521,60341.0494529912,0.0,1.0
1992-01-21,18.75,19.25,18.75,19.12,6400,2.48586992370521,2.55215978833735,2.48586992370521,2.534924423533,48272.8395623931,0.0,1.0
1992-01-22,19.0,19.0,18.75,18.75,2800,2.51901485602128,2.51901485602128,2.48586992370521,2.48586992370521,21119.367308547,0.0,1.0
1992-01-23,19.0,19.12,18.88,18.88,5500,2.51901485602128,2.534924423533,2.50310528850957,2.50310528850957,41484.4714989316,0.0,1.0
1992-01-24,19.12,19.12,18.88,18.88,5400,2.534924423533,2.534924423533,2.50310528850957,2.50310528850957,40730.2083807691,0.0,1.0
1992-01-27,19.0,19.12,19.0,19.12,12400,2.51901485602128,2.534924423533,2.51901485602128,2.534924423533,93528.6266521366,0.0,1.0
1992-01-28,19.12,19.25,18.88,18.88,7400,2.534924423533,2.55215978833735,2.50310528850957,2.50310528850957,55815.4707440169,0.0,1.0
1992-01-29,19.25,19.38,19.12,19.25,5400,2.55215978833735,2.56939515314171,2.534924423533,2.55215978833735,40730.2083807692,0.0,1.0
1992-01-30,19.38,19.38,19.38,19.38,300,2.56939515314171,2.56939515314171,2.56939515314171,2.56939515314171,2262.78935448717,0.0,1.0
1992-01-31,19.38,19.38,19.38,19.38,0,2.56939515314171,2.56939515314171,2.56939515314171,2.56939515314171,0,0.0,1.0
1992-02-03,19.5,19.5,19.38,19.5,2900,2.58530472065342,2.58530472065342,2.56939515314171,2.58530472065342,21873.6304267094,0.0,1.0
1992-02-04,19.62,19.62,19.38,19.38,3200,2.60121428816514,2.60121428816514,2.56939515314171,2.56939515314171,24136.4197811965,0.0,1.0
1992-02-05,19.5,19.62,19.5,19.62,1100,2.58530472065342,2.60121428816514,2.58530472065342,2.60121428816514,8296.89429978631,0.0,1.0
1992-02-06,19.38,19.5,19.38,19.5,1000,2.56939515314171,2.58530472065342,2.56939515314171,2.58530472065342,7542.63118162391,0.0,1.0
1992-02-07,19.38,19.5,19.38,19.5,1300,2.56939515314171,2.58530472065342,2.56939515314171,2.58530472065342,9805.42053611108,0.0,1.0
1992-02-10,19.38,19.38,19.25,19.38,3000,2.56939515314171,2.56939515314171,2.55215978833735,2.56939515314171,22627.8935448717,0.0,1.0
1992-02-11,19.62,19.88,19.5,19.5,5700,2.60121428816514,2.63568501777385,2.58530472065342,2.58530472065342,42992.9977352562,0.0,1.0
1992-02-12,19.5,19.62,19.5,19.62,4200,2.58530472065342,2.60121428816514,2.58530472065342,2.60121428816514,31679.0509628205,0.0,1.0
1992-02-13,19.38,19.5,19.38,19.5,4000,2.56939515314171,2.58530472065342,2.56939515314171,2.58530472065342,30170.5247264956,0.0,1.0
1992-02-14,19.38,19.62,19.38,19.38,2900,2.56939515314171,2.60121428816514,2.56939515314171,2.56939515314171,21873.6304267093,0.0,1.0
1992-02-18,19.38,19.75,19.38,19.62,7100,2.56939515314171,2.61844965296949,2.56939515314171,2.60121428816514,53552.6813895297,0.0,1.0
1992-02-19,19.75,19.75,19.62,19.62,2500,2.61844965296949,2.61844965296949,2.60121428816514,2.60121428816514,18856.5779540598,0.0,1.0
1992-02-20,19.62,19.62,19.5,19.62,1700,2.60121428816514,2.60121428816514,2.58530472065342,2.60121428816514,12822.4730087606,0.0,1.0
1992-02-21,19.88,19.88,19.5,19.5,2800,2.63568501777385,2.63568501777385,2.58530472065342,2.58530472065342,21119.3673085469,0.0,1.0
1992-02-24,19.75,19.75,19.75,19.75,100,2.61844965296949,2.61844965296949,2.61844965296949,2.61844965296949,754.263118162392,0.0,1.0
1992-02-25,19.5,19.62,19.5,19.62,800,2.58530472065342,2.60121428816514,2.58530472065342,2.60121428816514,6034.10494529913,0.0,1.0
1992-02-26,19.62,19.62,19.5,19.5,1600,2.60121428816514,2.60121428816514,2.58530472065342,2.58530472065342,12068.2098905982,0.0,1.0
1992-02-27,19.62,19.75,19.62,19.62,1100,2.60121428816514,2.61844965296949,2.60121428816514,2.60121428816514,8296.89429978629,0.0,1.0
1992-02-28,19.62,19.75,19.62,19.62,8100,2.60121428816514,2.61844965296949,2.60121428816514,2.60121428816514,61095.3125711536,0.0,1.0
1992-03-02,19.75,19.75,19.75,19.75,1400,2.61844965296949,2.61844965296949,2.61844965296949,2.61844965296949,10559.6836542735,0.0,1.0
1992-03-03,19.25,19.38,19.12,19.25,4200,2.59723689628721,2.61477667792447,2.57969711464994,2.59723689628721,31129.2358874065,0.34,1.0
1992-03-04,19.25,19.25,19.12,19.12,1500,2.59723689628721,2.59723689628721,2.57969711464994,2.57969711464994,11117.5842455023,0.0,1.0
1992-03-05,19.12,19.12,19.12,19.12,300,2.57969711464994,2.57969711464994,2.57969711464994,2.57969711464994,2223.51684910047,0.0,1.0
1992-03-06,19.25,19.25,19.12,19.12,1600,2.59723689628721,2.59723689628721,2.57969711464994,2.57969711464994,11858.7565285358,0.0,1.0
1992-03-09,19.38,19.5,19.38,19.38,3400,2.61477667792447,2.63096724558964,2.61477667792447,2.61477667792447,25199.8576231386,0.0,1.0
1992-03-10,19.38,19.38,19.25,19.25,1900,2.61477667792447,2.61477667792447,2.59723689628721,2.59723689628721,14082.2733776363,0.0,1.0
1992-03-11,19.38,19.38,19.38,19.38,200,2.61477667792447,2.61477667792447,2.61477667792447,2.61477667792447,1482.34456606698,0.0,1.0
1992-03-12,19.25,19.38,19.25,19.38,3500,2.59723689628721,2.61477667792447,2.59723689628721,2.61477667792447,25941.0299061721,0.0,1.0
1992-03-13,19.25,19.38,19.25,19.38,1200,2.59723689628721,2.61477667792447,2.59723689628721,2.61477667792447,8894.06739640185,0.0,1.0
1992-03-16,19.38,19.38,19.38,19.38,2500,2.61477667792447,2.61477667792447,2.61477667792447,2.61477667792447,18529.3070758372,0.0,1.0
1992-03-17,19.5,19.5,19.38,19.38,600,2.63096724558964,2.63096724558964,2.61477667792447,2.61477667792447,4447.03369820093,0.0,1.0
1992-03-18,19.38,19.38,19.38,19.38,1300,2.61477667792447,2.61477667792447,2.61477667792447,2.61477667792447,9635.23967943535,0.0,1.0
1992-03-19,19.38,19.38,19.38,19.38,700,2.61477667792447,2.61477667792447,2.61477667792447,2.61477667792447,5188.20598123442,0.0,1.0
1992-03-20,19.5,19.5,19.38,19.38,12700,2.63096724558964,2.63096724558964,2.61477667792447,2.61477667792447,94128.8799452529,0.0,1.0
1992-03-23,19.62,19.88,19.5,19.5,12200,2.64715781325481,2.68223737652933,2.63096724558964,2.63096724558964,90423.0185300854,0.0,1.0
1992-03-24,19.38,19.62,19.38,19.62,6600,2.61477667792447,2.64715781325481,2.61477667792447,2.64715781325481,48917.3706802102,0.0,1.0
1992-03-25,19.25,19.38,19.25,19.38,2700,2.59723689628721,2.61477667792447,2.59723689628721,2.61477667792447,20011.6516419042,0.0,1.0
1992-03-26,19.25,19.25,19.25,19.25,0,2.59723689628721,2.59723689628721,2.59723689628721,2.59723689628721,0,0.0,1.0
1992-03-27,19.12,19.12,19.12,19.12,1500,2.57969711464994,2.57969711464994,2.57969711464994,2.57969711464994,11117.5842455023,0.0,1.0
1992-03-30,19.25,19.25,19.12,19.12,12100,2.59723689628721,2.59723689628721,2.57969711464994,2.57969711464994,89681.846247052,0.0,1.0
1992-03-31,19.5,19.5,19.38,19.38,1200,2.63096724558964,2.63096724558964,2.61477667792447,2.61477667792447,8894.06739640185,0.0,1.0
1992-04-01,19.12,19.5,19.0,19.5,10900,2.57969711464994,2.63096724558964,2.56350654698478,2.63096724558964,80787.7788506503,0.0,1.0
1992-04-02,19.25,19.25,19.12,19.12,700,2.59723689628721,2.59723689628721,2.57969711464994,2.57969711464994,5188.20598123441,0.0,1.0
1992-04-03,19.12,19.25,19.12,19.25,2100,2.57969711464994,2.59723689628721,2.57969711464994,2.59723689628721,15564.6179437033,0.0,1.0
1992-04-06,19.12,19.12,19.0,19.0,2100,2.57969711464994,2.57969711464994,2.56350654698478,2.56350654698478,15564.6179437033,0.0,1.0
1992-04-07,19.0,19.25,19.0,19.25,7500,2.56350654698478,2.59723689628721,2.56350654698478,2.59723689628721,55587.9212275115,0.0,1.0
1992-04-08,18.62,18.75,18.62,18.75,3600,2.51223641604508,2.52977619768235,2.51223641604508,2.52977619768235,26682.2021892056,0.0,1.0
1992-04-09,18.88,18.88,18.62,18.75,5200,2.54731597931961,2.54731597931961,2.51223641604508,2.52977619768235,38540.9587177414,0.0,1.0
1992-04-10,18.88,18.88,18.88,18.88,0,2.54731597931961,2.54731597931961,2.54731597931961,2.54731597931961,0,0.0,1.0
1992-04-13,18.88,19.0,18.88,18.88,1700,2.54731597931961,2.56350654698478,2.54731597931961,2.54731597931961,12599.9288115693,0.0,1.0
1992-04-14,19.0,19.0,19.0,19.0,700,2.56350654698478,2.56350654698478,2.56350654698478,2.56350654698478,5188.20598123441,0.0,1.0
1992-04-15,19.12,19.12,19.0,19.12,2200,2.57969711464994,2.57969711464994,2.56350654698478,2.57969711464994,16305.7902267368,0.0,1.0
1992-04-16,19.0,19.12,19.0,19.0,4000,2.56350654698478,2.57969711464994,2.56350654698478,2.56350654698478,29646.8913213395,0.0,1.0
1992-04-20,19.0,19.12,19.0,19.0,1900,2.56350654698478,2.57969711464994,2.56350654698478,2.56350654698478,14082.2733776363,0.0,1.0
1992-04-21,19.12,19.12,19.0,19.0,1900,2.57969711464994,2.57969711464994,2.56350654698478,2.56350654698478,14082.2733776363,0.0,1.0
1992-04-22,19.25,19.25,19.25,19.25,2100,2.59723689628721,2.59723689628721,2.59723689628721,2.59723689628721,15564.6179437032,0.0,1.0
1992-04-23,19.25,19.25,19.25,19.25,800,2.59723689628721,2.59723689628721,2.59723689628721,2.59723689628721,5929.3782642679,0.0,1.0
1992-04-24,19.25,19.25,19.25,19.25,1000,2.59723689628721,2.59723689628721,2.59723689628721,2.59723689628721,7411.72283033487,0.0,1.0
1992-04-27,19.12,19.25,19.12,19.25,5300,2.57969711464994,2.59723689628721,2.57969711464994,2.59723689628721,39282.1310007749,0.0,1.0
1992-04-28,19.25,19.25,19.0,19.12,3500,2.59723689628721,2.59723689628721,2.56350654698478,2.57969711464994,25941.0299061721,0.0,1.0
1992-04-29,19.5,19.5,19.12,19.12,6300,2.63096724558964,2.63096724558964,2.57969711464994,2.57969711464994,46693.8538311097,0.0,1.0
1992-04-30,19.12,19.38,19.12,19.25,3700,2.57969711464994,2.61477667792447,2.57969711464994,2.59723689628721,27423.3744722391,0.0,1.0
1992-05-01,19.25,19.25,19.25,19.25,500,2.59723689628721,2.59723689628721,2.59723689628721,2.59723689628721,3705.86141516744,0.0,1.0
1992-05-04,19.25,19.25,19.12,19.12,2500,2.59723689628721,2.59723689628721,2.57969711464994,2.57969711464994,18529.3070758372,0.0,1.0
1992-05-05,19.12,19.25,19.12,19.12,3200,2.57969711464994,2.59723689628721,2.57969711464994,2.57969711464994,23717.5130570716,0.0,1.0
1992-05-06,19.12,19.12,19.0,19.12,5800,2.57969711464994,2.57969711464994,2.56350654698478,2.57969711464994,42987.9924159424,0.0,1.0
1992-05-07,19.0,19.12,19.0,19.0,4800,2.56350654698478,2.57969711464994,2.56350654698478,2.56350654698478,35576.2695856074,0.0,1.0
1992-05-08,19.0,19.12,19.0,19.12,600,2.56350654698478,2.57969711464994,2.56350654698478,2.57969711464994,4447.03369820092,0.0,1.0
1992-05-11,19.12,19.38,19.12,19.25,8800,2.57969711464994,2.61477667792447,2.57969711464994,2.59723689628721,65223.160906947,0.0,1.0
1992-05-12,19.38,19.38,19.12,19.25,11500,2.61477667792447,2.61477667792447,2.57969711464994,2.59723689628721,85234.8125488512,0.0,1.0
1992-05-13,19.38,19.38,19.25,19.25,1700,2.61477667792447,2.61477667792447,2.59723689628721,2.59723689628721,12599.9288115693,0.0,1.0
1992-05-14,19.38,19.38,19.38,19.38,3100,2.61477667792447,2.61477667792447,2.61477667792447,2.61477667792447,22976.3407740381,0.0,1.0
1992-05-15,19.38,19.38,19.25,19.38,1000,2.61477667792447,2.61477667792447,2.59723689628721,2.61477667792447,7411.72283033488,0.0,1.0
1992-05-18,19.38,19.5,19.38,19.5,2800,2.61477667792447,2.63096724558964,2.61477667792447,2.63096724558964,20752.8239249377,0.0,1.0
1992-05-19,19.5,19.5,19.38,19.38,9200,2.63096724558964,2.63096724558964,2.61477667792447,2.61477667792447,68187.8500390809,0.0,1.0
1992-05-20,19.5,19.62,19.5,19.62,6000,2.63096724558964,2.64715781325481,2.63096724558964,2.64715781325481,44470.3369820093,0.0,1.0
1992-05-21,19.5,19.75,19.5,19.5,4700,2.63096724558964,2.66469759489207,2.63096724558964,2.63096724558964,34835.0973025739,0.0,1.0
1992-05-22,19.5,19.62,19.5,19.5,1800,2.63096724558964,2.64715781325481,2.63096724558964,2.63096724558964,13341.1010946028,0.0,1.0
1992-05-26,19.38,19.5,19.25,19.38,7900,2.61477667792447,2.63096724558964,2.59723689628721,2.61477667792447,58552.6103596456,0.0,1.0
1992-05-27,19.25,19.25,19.25,19.25,2000,2.59723689628721,2.59723689628721,2.59723689628721,2.59723689628721,14823.4456606697,0.0,1.0
1992-05-28,19.38,19.38,19.25,19.38,3400,2.61477667792447,2.61477667792447,2.59723689628721,2.61477667792447,25199.8576231386,0.0,1.0
1992-05-29,19.75,19.88,19.5,19.5,13400,2.66469759489207,2.68223737652933,2.63096724558964,2.63096724558964,99317.0859264874,0.0,1.0
1992-06-01,19.75,19.88,19.75,19.75,3000,2.66469759489207,2.68223737652933,2.66469759489207,2.66469759489207,22235.1684910046,0.0,1.0
1992-06-02,19.38,19.38,18.88,19.38,24400,2.61477667792447,2.61477667792447,2.54731597931961,2.61477667792447,180846.037060171,0.0,1.0
1992-06-03,19.25,19.5,19.25,19.38,9400,2.59723689628721,2.63096724558964,2.59723689628721,2.61477667792447,69670.1946051478,0.0,1.0
1992-06-04,19.25,19.25,19.12,19.25,7400,2.59723689628721,2.59723689628721,2.57969711464994,2.59723689628721,54846.7489444781,0.0,1.0
1992-06-05,19.38,19.38,19.25,19.25,2600,2.61477667792447,2.61477667792447,2.59723689628721,2.59723689628721,19270.4793588707,0.0,1.0
1992-06-08,19.5,19.5,19.25,19.25,4900,2.63096724558964,2.63096724558964,2.59723689628721,2.59723689628721,36317.4418686409,0.0,1.0
1992-06-09,19.25,19.25,19.12,19.12,5400,2.64311017133851,2.64311017133851,2.62526059615545,2.62526059615545,39328.6670859271,0.34,1.0
1992-06-10,19.0,19.25,19.0,19.25,4700,2.60878406521723,2.64311017133851,2.60878406521723,2.64311017133851,34230.5065377514,0.0,1.0
1992-06-11,19.0,19.12,19.0,19.0,3300,2.60878406521723,2.62526059615545,2.60878406521723,2.60878406521723,24034.1854413999,0.0,1.0
1992-06-12,19.25,19.25,19.0,19.0,2900,2.64311017133851,2.64311017133851,2.60878406521723,2.60878406521723,21120.9508424423,0.0,1.0
1992-06-15,19.38,19.38,19.25,19.25,1300,2.66095974652158,2.66095974652158,2.64311017133851,2.64311017133851,9468.01244661206,0.0,1.0
1992-06-16,19.25,19.38,19.25,19.38,9600,2.64311017133851,2.66095974652158,2.64311017133851,2.66095974652158,69917.6303749815,0.0,1.0
1992-06-17,18.88,19.25,18.75,19.25,11800,2.59230753427902,2.64311017133851,2.57445795909596,2.64311017133851,85940.420669248,0.0,1.0
1992-06-18,18.88,18.88,18.88,18.88,600,2.59230753427902,2.59230753427902,2.59230753427902,2.59230753427902,4369.85189843634,0.0,1.0
1992-06-19,19.12,19.12,19.0,19.0,4200,2.62526059615545,2.62526059615545,2.60878406521723,2.60878406521723,30588.9632890544,0.0,1.0
1992-06-22,19.0,19.25,19.0,19.12,4900,2.60878406521723,2.64311017133851,2.60878406521723,2.62526059615545,35687.1238372302,0.0,1.0
1992-06-23,19.0,19.12,19.0,19.0,2900,2.60878406521723,2.62526059615545,2.60878406521723,2.60878406521723,21120.9508424423,0.0,1.0
1992-06-24,19.38,19.38,19.12,19.12,3700,2.66095974652158,2.66095974652158,2.62526059615545,2.62526059615545,26947.4200403574,0.0,1.0
1992-06-25,19.25,19.38,19.25,19.38,1600,2.64311017133851,2.66095974652158,2.64311017133851,2.66095974652158,11652.9383958303,0.0,1.0
1992-06-26,19.38,19.38,19.38,19.38,900,2.66095974652158,2.66095974652158,2.66095974652158,2.66095974652158,6554.7778476545,0.0,1.0
1992-06-29,19.75,19.75,19.38,19.38,12000,2.71176238358107,2.71176238358107,2.66095974652158,2.66095974652158,87397.0379687269,0.0,1.0
1992-06-30,19.62,19.62,19.5,19.62,1400,2.69391280839801,2.69391280839801,2.67743627745979,2.69391280839801,10196.3210963514,0.0,1.0
1992-07-01,19.5,19.62,19.5,19.62,3100,2.67743627745979,2.69391280839801,2.67743627745979,2.69391280839801,22577.5681419211,0.0,1.0
1992-07-02,19.62,19.62,19.5,19.5,500,2.69391280839801,2.69391280839801,2.67743627745979,2.67743627745979,3641.54324869695,0.0,1.0
1992-07-06,19.5,19.62,19.5,19.5,4500,2.67743627745979,2.69391280839801,2.67743627745979,2.67743627745979,32773.8892382726,0.0,1.0
1992-07-07,19.75,19.75,19.5,19.5,4300,2.71176238358107,2.71176238358107,2.67743627745979,2.67743627745979,31317.2719387938,0.0,1.0
1992-07-08,19.62,19.75,19.62,19.75,2000,2.69391280839801,2.71176238358107,2.69391280839801,2.71176238358107,14566.1729947878,0.0,1.0
1992-07-09,19.88,19.88,19.62,19.75,5600,2.72961195876414,2.72961195876414,2.69391280839801,2.71176238358107,40785.2843854058,0.0,1.0
1992-07-10,19.62,19.88,19.62,19.88,2500,2.69391280839801,2.72961195876414,2.69391280839801,2.72961195876414,18207.7162434847,0.0,1.0
1992-07-13,19.75,19.75,19.75,19.75,1300,2.71176238358107,2.71176238358107,2.71176238358107,2.71176238358107,9468.01244661208,0.0,1.0
1992-07-14,19.62,19.88,19.5,19.88,7700,2.69391280839801,2.72961195876414,2.67743627745979,2.72961195876414,56079.766029933,0.0,1.0
1992-07-15,19.88,19.88,19.75,19.75,1900,2.72961195876414,2.72961195876414,2.71176238358107,2.71176238358107,13837.8643450484,0.0,1.0
1992-07-16,19.62,19.88,19.62,19.75,3200,2.69391280839801,2.72961195876414,2.69391280839801,2.71176238358107,23305.8767916604,0.0,1.0
1992-07-17,19.75,19.75,19.75,19.75,500,2.71176238358107,2.71176238358107,2.71176238358107,2.71176238358107,3641.54324869695,0.0,1.0
1992-07-20,19.62,19.75,19.62,19.75,900,2.69391280839801,2.71176238358107,2.69391280839801,2.71176238358107,6554.7778476545,0.0,1.0
1992-07-21,20.0,20.0,19.62,19.62,4800,2.74608848970235,2.74608848970235,2.69391280839801,2.69391280839801,34958.8151874907,0.0,1.0
1992-07-22,19.75,19.88,19.75,19.88,3400,2.71176238358107,2.72961195876414,2.71176238358107,2.72961195876414,24762.4940911393,0.0,1.0
1992-07-23,19.62,19.75,19.62,19.75,2700,2.69391280839801,2.71176238358107,2.69391280839801,2.71176238358107,19664.3335429635,0.0,1.0
1992-07-24,19.5,19.88,19.5,19.75,3700,2.67743627745979,2.72961195876414,2.67743627745979,2.71176238358107,26947.4200403575,0.0,1.0
1992-07-27,19.5,19.5,19.5,19.5,100,2.67743627745979,2.67743627745979,2.67743627745979,2.67743627745979,728.308649739391,0.0,1.0
1992-07-28,19.62,19.75,19.5,19.5,3400,2.69391280839801,2.71176238358107,2.67743627745979,2.67743627745979,24762.4940911392,0.0,1.0
1992-07-29,20.0,20.12,19.75,19.75,4100,2.74608848970235,2.76256502064057,2.71176238358107,2.71176238358107,29860.654639315,0.0,1.0
1992-07-30,20.12,20.12,20.0,20.12,4100,2.76256502064057,2.76256502064057,2.74608848970235,2.76256502064057,29860.6546393149,0.0,1.0
1992-07-31,20.0,20.25,19.88,20.25,4400,2.74608848970235,2.78041459582363,2.72961195876414,2.78041459582363,32045.5805885332,0.0,1.0
1992-08-03,20.38,20.5,20.12,20.12,4400,2.7982641710067,2.81474070194491,2.76256502064057,2.76256502064057,32045.5805885331,0.0,1.0
1992-08-04,20.25,20.38,20.25,20.38,13800,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,100506.593664036,0.0,1.0
1992-08-05,20.38,20.5,20.38,20.38,900,2.7982641710067,2.81474070194491,2.7982641710067,2.7982641710067,6554.7778476545,0.0,1.0
1992-08-06,20.38,20.62,20.38,20.5,5100,2.7982641710067,2.83121723288313,2.7982641710067,2.81474070194491,37143.7411367088,0.0,1.0
1992-08-07,20.25,20.38,20.12,20.38,6200,2.78041459582363,2.7982641710067,2.76256502064057,2.7982641710067,45155.1362838422,0.0,1.0
1992-08-10,20.5,20.5,20.25,20.25,2600,2.81474070194491,2.81474070194491,2.78041459582363,2.78041459582363,18936.0248932241,0.0,1.0
1992-08-11,20.5,20.5,20.38,20.38,3800,2.81474070194491,2.81474070194491,2.7982641710067,2.7982641710067,27675.7286900968,0.0,1.0
1992-08-12,20.5,20.62,20.5,20.5,4300,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,31317.2719387938,0.0,1.0
1992-08-13,20.62,20.62,20.5,20.5,4000,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,29132.3459895755,0.0,1.0
1992-08-14,20.62,20.62,20.5,20.62,1600,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,11652.9383958302,0.0,1.0
1992-08-17,20.62,20.62,20.5,20.62,2200,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,16022.7902942665,0.0,1.0
1992-08-18,20.5,20.62,20.5,20.5,5400,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,39328.6670859271,0.0,1.0
1992-08-19,20.5,20.62,20.5,20.5,6900,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,50253.2968320179,0.0,1.0
1992-08-20,20.5,20.62,20.5,20.62,3400,2.81474070194491,2.83121723288313,2.81474070194491,2.83121723288313,24762.4940911393,0.0,1.0
1992-08-21,20.75,20.75,20.62,20.62,1100,2.84906680806619,2.84906680806619,2.83121723288313,2.83121723288313,8011.39514713329,0.0,1.0
1992-08-24,20.62,20.75,20.62,20.75,1600,2.83121723288313,2.84906680806619,2.83121723288313,2.84906680806619,11652.9383958302,0.0,1.0
1992-08-25,20.5,20.5,20.5,20.5,200,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,1456.61729947878,0.0,1.0
1992-08-26,20.62,20.62,20.5,20.5,4900,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,35687.12383723,0.0,1.0
1992-08-27,20.5,20.62,20.38,20.38,2000,2.81474070194491,2.83121723288313,2.7982641710067,2.7982641710067,14566.1729947878,0.0,1.0
1992-08-28,20.62,20.62,20.62,20.62,300,2.83121723288313,2.83121723288313,2.83121723288313,2.83121723288313,2184.92594921817,0.0,1.0
1992-08-31,20.62,20.62,20.5,20.62,6900,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,50253.2968320178,0.0,1.0
1992-09-01,20.62,20.62,20.62,20.62,1700,2.83121723288313,2.83121723288313,2.83121723288313,2.83121723288313,12381.2470455696,0.0,1.0
1992-09-02,20.62,20.62,20.5,20.62,4200,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,30588.9632890543,0.0,1.0
1992-09-03,20.62,20.62,20.5,20.62,6800,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,49524.9881822784,0.0,1.0
1992-09-04,20.5,20.5,20.5,20.5,500,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,3641.54324869695,0.0,1.0
1992-09-08,20.25,20.25,20.25,20.25,1300,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,9468.01244661207,0.0,1.0
1992-09-09,20.5,20.5,20.38,20.38,2500,2.81474070194491,2.81474070194491,2.7982641710067,2.7982641710067,18207.7162434847,0.0,1.0
1992-09-10,20.5,20.5,20.38,20.38,10200,2.81474070194491,2.81474070194491,2.7982641710067,2.7982641710067,74287.4822734178,0.0,1.0
1992-09-11,20.5,20.5,20.5,20.5,1200,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,8739.70379687268,0.0,1.0
1992-09-14,20.5,20.5,20.38,20.5,7700,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,56079.766029933,0.0,1.0
1992-09-15,20.5,20.62,20.5,20.62,5300,2.81474070194491,2.83121723288313,2.81474070194491,2.83121723288313,38600.3584361877,0.0,1.0
1992-09-16,20.5,20.5,20.38,20.5,3200,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,23305.8767916605,0.0,1.0
1992-09-17,20.38,20.38,20.38,20.38,2100,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,15294.4816445272,0.0,1.0
1992-09-18,20.5,20.5,20.25,20.38,4600,2.81474070194491,2.81474070194491,2.78041459582363,2.7982641710067,33502.1978880119,0.0,1.0
1992-09-21,20.25,20.5,20.25,20.38,4000,2.78041459582363,2.81474070194491,2.78041459582363,2.7982641710067,29132.3459895756,0.0,1.0
1992-09-22,20.38,20.38,20.25,20.25,3000,2.7982641710067,2.7982641710067,2.78041459582363,2.78041459582363,21849.2594921817,0.0,1.0
1992-09-23,20.25,20.38,20.25,20.25,4800,2.78041459582363,2.7982641710067,2.78041459582363,2.78041459582363,34958.8151874907,0.0,1.0
1992-09-24,20.38,20.38,20.38,20.38,1000,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,7283.08649739389,0.0,1.0
1992-09-25,20.38,20.5,20.38,20.38,10400,2.7982641710067,2.81474070194491,2.7982641710067,2.7982641710067,75744.0995728964,0.0,1.0
1992-09-28,20.38,20.38,20.25,20.38,700,2.7982641710067,2.7982641710067,2.78041459582363,2.7982641710067,5098.16054817572,0.0,1.0
1992-09-29,20.38,20.38,20.25,20.25,3000,2.7982641710067,2.7982641710067,2.78041459582363,2.78041459582363,21849.2594921817,0.0,1.0
1992-09-30,20.38,20.38,20.25,20.25,500,2.7982641710067,2.7982641710067,2.78041459582363,2.78041459582363,3641.54324869694,0.0,1.0
1992-10-01,20.38,20.38,20.38,20.38,1900,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,13837.8643450484,0.0,1.0
1992-10-02,19.5,20.25,19.5,20.25,18700,2.67743627745979,2.78041459582363,2.67743627745979,2.78041459582363,136193.717501266,0.0,1.0
1992-10-05,19.88,19.88,19.62,19.62,4400,2.72961195876414,2.72961195876414,2.69391280839801,2.69391280839801,32045.5805885331,0.0,1.0
1992-10-06,19.88,19.88,19.75,19.88,4100,2.72961195876414,2.72961195876414,2.71176238358107,2.72961195876414,29860.654639315,0.0,1.0
1992-10-07,20.0,20.12,20.0,20.12,400,2.74608848970235,2.76256502064057,2.74608848970235,2.76256502064057,2913.23459895756,0.0,1.0
1992-10-08,20.0,20.12,20.0,20.0,1400,2.74608848970235,2.76256502064057,2.74608848970235,2.74608848970235,10196.3210963515,0.0,1.0
1992-10-09,20.25,20.25,20.0,20.12,3000,2.78041459582363,2.78041459582363,2.74608848970235,2.76256502064057,21849.2594921817,0.0,1.0
1992-10-12,20.38,20.38,20.38,20.38,5300,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,38600.3584361876,0.0,1.0
1992-10-13,20.12,20.38,20.12,20.25,4700,2.76256502064057,2.7982641710067,2.76256502064057,2.78041459582363,34230.5065377513,0.0,1.0
1992-10-14,20.38,20.38,20.25,20.38,2500,2.7982641710067,2.7982641710067,2.78041459582363,2.7982641710067,18207.7162434847,0.0,1.0
1992-10-15,20.25,20.38,20.25,20.38,1300,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,9468.01244661207,0.0,1.0
1992-10-16,20.5,20.5,20.25,20.38,3100,2.81474070194491,2.81474070194491,2.78041459582363,2.7982641710067,22577.5681419211,0.0,1.0
1992-10-19,20.5,20.5,20.38,20.38,900,2.81474070194491,2.81474070194491,2.7982641710067,2.7982641710067,6554.77784765451,0.0,1.0
1992-10-20,20.38,20.5,20.25,20.38,1400,2.7982641710067,2.81474070194491,2.78041459582363,2.7982641710067,10196.3210963514,0.0,1.0
1992-10-21,20.5,20.5,20.38,20.5,3500,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,25490.8027408786,0.0,1.0
1992-10-22,20.38,20.5,20.38,20.5,1200,2.7982641710067,2.81474070194491,2.7982641710067,2.81474070194491,8739.70379687267,0.0,1.0
1992-10-23,20.5,20.62,20.5,20.5,3200,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,23305.8767916605,0.0,1.0
1992-10-26,20.62,20.62,20.5,20.62,2300,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,16751.0989440059,0.0,1.0
1992-10-27,20.5,20.62,20.5,20.5,2000,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,14566.1729947878,0.0,1.0
1992-10-28,20.62,20.62,20.5,20.62,6600,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,48068.3708827996,0.0,1.0
1992-10-29,20.62,20.62,20.62,20.62,900,2.83121723288313,2.83121723288313,2.83121723288313,2.83121723288313,6554.7778476545,0.0,1.0
1992-10-30,20.62,20.62,20.62,20.62,1000,2.83121723288313,2.83121723288313,2.83121723288313,2.83121723288313,7283.08649739388,0.0,1.0
1992-11-02,20.75,20.88,20.62,20.75,4400,2.84906680806619,2.86691638324926,2.83121723288313,2.84906680806619,32045.5805885332,0.0,1.0
1992-11-03,20.75,21.12,20.75,20.88,3000,2.84906680806619,2.89986944512568,2.84906680806619,2.86691638324926,21849.2594921817,0.0,1.0
1992-11-04,20.75,21.0,20.75,20.88,2900,2.84906680806619,2.88339291418747,2.84906680806619,2.86691638324926,21120.9508424423,0.0,1.0
1992-11-05,21.0,21.0,21.0,21.0,800,2.88339291418747,2.88339291418747,2.88339291418747,2.88339291418747,5826.46919791512,0.0,1.0
1992-11-06,20.88,20.88,20.75,20.88,2100,2.86691638324926,2.86691638324926,2.84906680806619,2.86691638324926,15294.4816445272,0.0,1.0
1992-11-09,20.88,20.88,20.62,20.62,2300,2.86691638324926,2.86691638324926,2.83121723288313,2.83121723288313,16751.0989440059,0.0,1.0
1992-11-10,20.88,20.88,20.88,20.88,2900,2.86691638324926,2.86691638324926,2.86691638324926,2.86691638324926,21120.9508424423,0.0,1.0
1992-11-11,20.75,20.75,20.75,20.75,400,2.84906680806619,2.84906680806619,2.84906680806619,2.84906680806619,2913.23459895756,0.0,1.0
1992-11-12,20.88,20.88,20.88,20.88,900,2.86691638324926,2.86691638324926,2.86691638324926,2.86691638324926,6554.7778476545,0.0,1.0
1992-11-13,20.75,20.88,20.75,20.88,500,2.84906680806619,2.86691638324926,2.84906680806619,2.86691638324926,3641.54324869695,0.0,1.0
1992-11-16,20.75,20.88,20.62,20.62,2500,2.84906680806619,2.86691638324926,2.83121723288313,2.83121723288313,18207.7162434847,0.0,1.0
1992-11-17,20.75,20.75,20.75,20.75,300,2.84906680806619,2.84906680806619,2.84906680806619,2.84906680806619,2184.92594921817,0.0,1.0
1992-11-18,20.88,20.88,20.75,20.88,3300,2.86691638324926,2.86691638324926,2.84906680806619,2.86691638324926,24034.1854413998,0.0,1.0
1992-11-19,20.75,20.88,20.75,20.88,4100,2.84906680806619,2.86691638324926,2.84906680806619,2.86691638324926,29860.654639315,0.0,1.0
1992-11-20,21.0,21.0,20.75,20.75,900,2.88339291418747,2.88339291418747,2.84906680806619,2.84906680806619,6554.77784765451,0.0,1.0
1992-11-23,20.0,20.0,19.62,19.62,3300,2.74608848970235,2.74608848970235,2.69391280839801,2.69391280839801,24034.1854413999,0.0,1.0
1992-11-24,20.25,20.25,20.0,20.0,2500,2.78041459582363,2.78041459582363,2.74608848970235,2.74608848970235,18207.7162434848,0.0,1.0
1992-11-25,20.25,20.25,20.25,20.25,600,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,4369.85189843634,0.0,1.0
1992-11-27,20.25,20.25,20.25,20.25,0,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,0,0.0,1.0
1992-11-30,20.0,20.38,20.0,20.38,3600,2.74608848970235,2.7982641710067,2.74608848970235,2.7982641710067,26219.111390618,0.0,1.0
1992-12-01,20.0,20.12,19.88,20.12,2100,2.74608848970235,2.76256502064057,2.72961195876414,2.76256502064057,15294.4816445272,0.0,1.0
1992-12-02,20.12,20.12,20.0,20.0,2400,2.76256502064057,2.76256502064057,2.74608848970235,2.74608848970235,17479.4075937453,0.0,1.0
1992-12-03,20.0,20.38,20.0,20.25,3700,2.74608848970235,2.7982641710067,2.74608848970235,2.78041459582363,26947.4200403574,0.0,1.0
1992-12-04,20.0,20.0,20.0,20.0,400,2.74608848970235,2.74608848970235,2.74608848970235,2.74608848970235,2913.23459895756,0.0,1.0
1992-12-07,20.12,20.25,20.12,20.25,600,2.76256502064057,2.78041459582363,2.76256502064057,2.78041459582363,4369.85189843633,0.0,1.0
1992-12-08,20.12,20.25,20.12,20.12,1000,2.76256502064057,2.78041459582363,2.76256502064057,2.76256502064057,7283.08649739389,0.0,1.0
1992-12-09,20.38,20.38,20.25,20.38,3200,2.7982641710067,2.7982641710067,2.78041459582363,2.7982641710067,23305.8767916604,0.0,1.0
1992-12-10,20.38,20.38,20.38,20.38,600,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,4369.85189843633,0.0,1.0
1992-12-11,20.38,20.38,20.25,20.25,1100,2.7982641710067,2.7982641710067,2.78041459582363,2.78041459582363,8011.39514713328,0.0,1.0
1992-12-14,20.25,20.25,20.25,20.25,900,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,6554.77784765451,0.0,1.0
1992-12-15,20.12,20.25,20.12,20.25,500,2.76256502064057,2.78041459582363,2.76256502064057,2.78041459582363,3641.54324869694,0.0,1.0
1992-12-16,20.0,20.12,20.0,20.12,900,2.74608848970235,2.76256502064057,2.74608848970235,2.76256502064057,6554.77784765451,0.0,1.0
1992-12-17,20.25,20.25,20.0,20.0,1300,2.78041459582363,2.78041459582363,2.74608848970235,2.74608848970235,9468.01244661207,0.0,1.0
1992-12-18,20.25,20.25,20.12,20.25,1400,2.78041459582363,2.78041459582363,2.76256502064057,2.78041459582363,10196.3210963515,0.0,1.0
1992-12-21,20.12,20.12,20.12,20.12,1100,2.76256502064057,2.76256502064057,2.76256502064057,2.76256502064057,8011.39514713328,0.0,1.0
1992-12-22,20.12,20.12,20.0,20.12,2700,2.76256502064057,2.76256502064057,2.74608848970235,2.76256502064057,19664.3335429635,0.0,1.0
1992-12-23,20.12,20.12,20.12,20.12,600,2.76256502064057,2.76256502064057,2.76256502064057,2.76256502064057,4369.85189843633,0.0,1.0
1992-12-24,20.12,20.12,20.0,20.0,1900,2.76256502064057,2.76256502064057,2.74608848970235,2.74608848970235,13837.8643450484,0.0,1.0
1992-12-28,20.12,20.25,20.12,20.12,2600,2.76256502064057,2.78041459582363,2.76256502064057,2.76256502064057,18936.0248932241,0.0,1.0
1992-12-29,20.25,20.25,20.12,20.12,1600,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,11652.9383958302,0.0,1.0
1992-12-30,20.25,20.25,20.12,20.12,1500,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,10924.6297460909,0.0,1.0
1992-12-31,20.38,20.38,20.12,20.25,2300,2.7982641710067,2.7982641710067,2.76256502064057,2.78041459582363,16751.0989440059,0.0,1.0
1993-01-04,20.38,20.5,20.25,20.5,3000,2.7982641710067,2.81474070194491,2.78041459582363,2.81474070194491,21849.2594921817,0.0,1.0
1993-01-05,20.25,20.25,20.12,20.25,3300,2.78041459582363,2.78041459582363,2.76256502064057,2.78041459582363,24034.1854413999,0.0,1.0
1993-01-06,20.25,20.25,20.12,20.12,3600,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,26219.111390618,0.0,1.0
1993-01-07,20.25,20.25,20.12,20.12,1900,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,13837.8643450484,0.0,1.0
1993-01-08,20.25,20.5,20.25,20.5,1300,2.78041459582363,2.81474070194491,2.78041459582363,2.81474070194491,9468.01244661207,0.0,1.0
1993-01-11,20.25,20.38,20.25,20.38,4400,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,32045.5805885332,0.0,1.0
1993-01-12,20.38,20.38,20.25,20.25,2500,2.7982641710067,2.7982641710067,2.78041459582363,2.78041459582363,18207.7162434847,0.0,1.0
1993-01-13,20.38,20.62,20.38,20.38,4500,2.7982641710067,2.83121723288313,2.7982641710067,2.7982641710067,32773.8892382725,0.0,1.0
1993-01-14,20.5,20.5,20.38,20.38,400,2.81474070194491,2.81474070194491,2.7982641710067,2.7982641710067,2913.23459895756,0.0,1.0
1993-01-15,20.62,20.62,20.5,20.62,2000,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,14566.1729947878,0.0,1.0
1993-01-18,20.62,20.62,20.5,20.5,1600,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,11652.9383958302,0.0,1.0
1993-01-19,20.75,20.75,20.75,20.75,4200,2.84906680806619,2.84906680806619,2.84906680806619,2.84906680806619,30588.9632890544,0.0,1.0
1993-01-20,20.62,20.75,20.5,20.75,3300,2.83121723288313,2.84906680806619,2.81474070194491,2.84906680806619,24034.1854413998,0.0,1.0
1993-01-21,20.25,20.38,20.25,20.38,7000,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,50981.6054817573,0.0,1.0
1993-01-22,20.5,20.5,20.38,20.5,1500,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,10924.6297460908,0.0,1.0
1993-01-25,20.62,20.62,20.5,20.5,1300,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,9468.01244661205,0.0,1.0
1993-01-26,20.38,20.75,20.38,20.62,4500,2.7982641710067,2.84906680806619,2.7982641710067,2.83121723288313,32773.8892382725,0.0,1.0
1993-01-27,20.38,20.62,20.38,20.5,4400,2.7982641710067,2.83121723288313,2.7982641710067,2.81474070194491,32045.5805885331,0.0,1.0
1993-01-28,20.38,20.5,20.38,20.5,500,2.7982641710067,2.81474070194491,2.7982641710067,2.81474070194491,3641.54324869694,0.0,1.0
1993-01-29,20.62,20.62,20.38,20.38,1600,2.83121723288313,2.83121723288313,2.7982641710067,2.7982641710067,11652.9383958302,0.0,1.0
1993-02-01,20.62,20.62,20.5,20.62,2000,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,14566.1729947878,0.0,1.0
1993-02-02,20.62,20.62,20.5,20.5,2300,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,16751.0989440059,0.0,1.0
1993-02-03,20.5,20.62,20.5,20.62,900,2.81474070194491,2.83121723288313,2.81474070194491,2.83121723288313,6554.77784765451,0.0,1.0
1993-02-04,20.62,20.62,20.5,20.5,3500,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,25490.8027408786,0.0,1.0
1993-02-05,20.62,20.62,20.5,20.62,3500,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,25490.8027408786,0.0,1.0
1993-02-08,20.62,20.62,20.5,20.62,6600,2.83121723288313,2.83121723288313,2.81474070194491,2.83121723288313,48068.3708827996,0.0,1.0
1993-02-09,21.0,21.0,20.5,20.5,4800,2.88339291418747,2.88339291418747,2.81474070194491,2.81474070194491,34958.8151874907,0.0,1.0
1993-02-10,21.0,21.12,21.0,21.12,1500,2.88339291418747,2.89986944512568,2.88339291418747,2.89986944512568,10924.6297460908,0.0,1.0
1993-02-11,21.12,21.12,20.88,20.88,4100,2.89986944512568,2.89986944512568,2.86691638324926,2.86691638324926,29860.654639315,0.0,1.0
1993-02-12,21.38,21.38,20.75,20.75,6200,2.93556859549181,2.93556859549181,2.84906680806619,2.84906680806619,45155.1362838422,0.0,1.0
1993-02-16,20.88,21.25,20.75,21.25,3500,2.86691638324926,2.91771902030875,2.84906680806619,2.91771902030875,25490.8027408786,0.0,1.0
1993-02-17,20.88,20.88,20.75,20.88,1100,2.86691638324926,2.86691638324926,2.84906680806619,2.86691638324926,8011.39514713327,0.0,1.0
1993-02-18,20.88,20.88,20.75,20.75,400,2.86691638324926,2.86691638324926,2.84906680806619,2.84906680806619,2913.23459895755,0.0,1.0
1993-02-19,21.0,21.0,20.88,21.0,3100,2.88339291418747,2.88339291418747,2.86691638324926,2.88339291418747,22577.5681419211,0.0,1.0
1993-02-22,20.75,21.0,20.75,21.0,3700,2.84906680806619,2.88339291418747,2.84906680806619,2.88339291418747,26947.4200403574,0.0,1.0
1993-02-23,20.62,20.75,20.5,20.75,9700,2.83121723288313,2.84906680806619,2.81474070194491,2.84906680806619,70645.9390247207,0.0,1.0
1993-02-24,20.75,20.88,20.62,20.75,5600,2.84906680806619,2.86691638324926,2.83121723288313,2.84906680806619,40785.2843854058,0.0,1.0
1993-02-25,21.0,21.0,20.62,20.62,3600,2.88339291418747,2.88339291418747,2.83121723288313,2.83121723288313,26219.111390618,0.0,1.0
1993-02-26,21.12,21.12,20.88,20.88,4200,2.89986944512568,2.89986944512568,2.86691638324926,2.86691638324926,30588.9632890544,0.0,1.0
1993-03-01,21.12,21.12,21.0,21.0,1600,2.89986944512568,2.89986944512568,2.88339291418747,2.88339291418747,11652.9383958302,0.0,1.0
1993-03-02,21.25,21.25,21.12,21.12,5000,2.91771902030875,2.91771902030875,2.89986944512568,2.89986944512568,36415.4324869695,0.0,1.0
1993-03-03,21.25,21.25,21.12,21.25,2800,2.91771902030875,2.91771902030875,2.89986944512568,2.91771902030875,20392.6421927029,0.0,1.0
1993-03-04,21.25,21.25,21.25,21.25,7800,2.91771902030875,2.91771902030875,2.91771902030875,2.91771902030875,56808.0746796724,0.0,1.0
1993-03-05,21.25,21.25,21.12,21.12,2400,2.91771902030875,2.91771902030875,2.89986944512568,2.89986944512568,17479.4075937453,0.0,1.0
1993-03-08,21.38,21.38,21.25,21.25,12300,2.93556859549181,2.93556859549181,2.91771902030875,2.91771902030875,89581.9639179451,0.0,1.0
1993-03-09,21.5,21.75,21.25,21.25,6600,2.95204512643003,2.98637123255131,2.91771902030875,2.91771902030875,48068.3708827997,0.0,1.0
1993-03-10,21.25,21.5,21.25,21.38,7400,2.91771902030875,2.95204512643003,2.91771902030875,2.93556859549181,53894.8400807148,0.0,1.0
1993-03-11,21.5,21.5,21.12,21.12,2100,2.95204512643003,2.95204512643003,2.89986944512568,2.89986944512568,15294.4816445272,0.0,1.0
1993-03-12,21.5,21.5,21.25,21.38,4000,2.95204512643003,2.95204512643003,2.91771902030875,2.93556859549181,29132.3459895756,0.0,1.0
1993-03-15,21.38,21.5,21.25,21.38,4400,2.93556859549181,2.95204512643003,2.91771902030875,2.93556859549181,32045.5805885332,0.0,1.0
1993-03-16,21.38,21.5,21.25,21.38,4100,2.93556859549181,2.95204512643003,2.91771902030875,2.93556859549181,29860.654639315,0.0,1.0
1993-03-17,21.25,21.38,21.25,21.38,800,2.91771902030875,2.93556859549181,2.91771902030875,2.93556859549181,5826.46919791511,0.0,1.0
1993-03-18,21.38,21.38,21.25,21.25,2700,2.93556859549181,2.93556859549181,2.91771902030875,2.91771902030875,19664.3335429635,0.0,1.0
1993-03-19,21.38,21.38,21.25,21.38,1700,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,12381.2470455696,0.0,1.0
1993-03-22,21.38,21.38,21.25,21.38,2400,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,17479.4075937454,0.0,1.0
1993-03-23,21.12,21.25,21.12,21.25,3100,2.89986944512568,2.91771902030875,2.89986944512568,2.91771902030875,22577.5681419211,0.0,1.0
1993-03-24,21.12,21.38,21.12,21.12,4700,2.89986944512568,2.93556859549181,2.89986944512568,2.89986944512568,34230.5065377514,0.0,1.0
1993-03-25,21.25,21.38,21.25,21.25,3900,2.91771902030875,2.93556859549181,2.91771902030875,2.91771902030875,28404.0373398362,0.0,1.0
1993-03-26,21.38,21.38,21.25,21.25,2200,2.93556859549181,2.93556859549181,2.91771902030875,2.91771902030875,16022.7902942666,0.0,1.0
1993-03-29,21.38,21.38,21.25,21.38,9900,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,72102.5563241997,0.0,1.0
1993-03-30,21.0,21.25,21.0,21.12,1200,2.88339291418747,2.91771902030875,2.88339291418747,2.89986944512568,8739.70379687268,0.0,1.0
1993-03-31,21.0,21.25,21.0,21.12,1100,2.88339291418747,2.91771902030875,2.88339291418747,2.89986944512568,8011.39514713329,0.0,1.0
1993-04-01,21.25,21.25,21.12,21.12,6800,2.91771902030875,2.91771902030875,2.89986944512568,2.89986944512568,49524.9881822785,0.0,1.0
1993-04-02,21.38,21.5,21.38,21.5,1400,2.93556859549181,2.95204512643003,2.93556859549181,2.95204512643003,10196.3210963515,0.0,1.0
1993-04-05,21.0,21.25,21.0,21.25,1600,2.88339291418747,2.91771902030875,2.88339291418747,2.91771902030875,11652.9383958302,0.0,1.0
1993-04-06,21.12,21.12,20.88,20.88,1600,2.89986944512568,2.89986944512568,2.86691638324926,2.86691638324926,11652.9383958302,0.0,1.0
1993-04-07,21.25,21.25,21.0,21.25,3700,2.91771902030875,2.91771902030875,2.88339291418747,2.91771902030875,26947.4200403574,0.0,1.0
1993-04-08,21.12,21.25,21.12,21.12,3100,2.89986944512568,2.91771902030875,2.89986944512568,2.89986944512568,22577.5681419211,0.0,1.0
1993-04-12,21.12,21.25,20.88,21.25,5800,2.89986944512568,2.91771902030875,2.86691638324926,2.91771902030875,42241.9016848847,0.0,1.0
1993-04-13,21.0,21.12,20.88,21.12,2900,2.88339291418747,2.89986944512568,2.86691638324926,2.89986944512568,21120.9508424423,0.0,1.0
1993-04-14,20.88,21.0,20.88,21.0,2900,2.86691638324926,2.88339291418747,2.86691638324926,2.88339291418747,21120.9508424423,0.0,1.0
1993-04-15,21.0,21.0,20.88,21.0,3800,2.88339291418747,2.88339291418747,2.86691638324926,2.88339291418747,27675.7286900968,0.0,1.0
1993-04-16,21.0,21.12,21.0,21.0,3200,2.88339291418747,2.89986944512568,2.88339291418747,2.88339291418747,23305.8767916605,0.0,1.0
1993-04-19,21.38,21.38,21.0,21.0,3600,2.93556859549181,2.93556859549181,2.88339291418747,2.88339291418747,26219.1113906181,0.0,1.0
1993-04-20,21.62,21.75,21.5,21.5,6000,2.96852165736824,2.98637123255131,2.95204512643003,2.95204512643003,43698.5189843634,0.0,1.0
1993-04-21,21.38,21.75,21.38,21.62,3400,2.93556859549181,2.98637123255131,2.93556859549181,2.96852165736824,24762.4940911393,0.0,1.0
1993-04-22,21.12,21.5,21.12,21.5,3800,2.89986944512568,2.95204512643003,2.89986944512568,2.95204512643003,27675.7286900968,0.0,1.0
1993-04-23,21.25,21.38,21.25,21.25,4000,2.91771902030875,2.93556859549181,2.91771902030875,2.91771902030875,29132.3459895756,0.0,1.0
1993-04-26,21.38,21.38,21.25,21.38,2200,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,16022.7902942666,0.0,1.0
1993-04-27,21.75,21.75,21.38,21.38,2000,2.98637123255131,2.98637123255131,2.93556859549181,2.93556859549181,14566.1729947878,0.0,1.0
1993-04-28,21.12,21.75,21.12,21.75,7300,2.89986944512568,2.98637123255131,2.89986944512568,2.98637123255131,53166.5314309755,0.0,1.0
1993-04-29,21.25,21.25,21.12,21.25,3500,2.91771902030875,2.91771902030875,2.89986944512568,2.91771902030875,25490.8027408786,0.0,1.0
1993-04-30,21.25,21.25,21.0,21.25,9700,2.91771902030875,2.91771902030875,2.88339291418747,2.91771902030875,70645.9390247208,0.0,1.0
1993-05-03,21.25,21.25,21.12,21.12,3200,2.91771902030875,2.91771902030875,2.89986944512568,2.89986944512568,23305.8767916605,0.0,1.0
1993-05-04,21.25,21.38,21.12,21.25,7400,2.91771902030875,2.93556859549181,2.89986944512568,2.91771902030875,53894.8400807148,0.0,1.0
1993-05-05,21.25,21.25,21.12,21.25,5400,2.91771902030875,2.91771902030875,2.89986944512568,2.91771902030875,39328.667085927,0.0,1.0
1993-05-06,21.5,21.5,21.12,21.25,5800,2.95204512643003,2.95204512643003,2.89986944512568,2.91771902030875,42241.9016848846,0.0,1.0
1993-05-07,21.25,21.25,21.12,21.25,2100,2.91771902030875,2.91771902030875,2.89986944512568,2.91771902030875,15294.4816445272,0.0,1.0
1993-05-10,21.62,21.62,21.25,21.25,7700,2.96852165736824,2.96852165736824,2.91771902030875,2.91771902030875,56079.7660299331,0.0,1.0
1993-05-11,21.38,21.62,21.25,21.5,3100,2.93556859549181,2.96852165736824,2.91771902030875,2.95204512643003,22577.5681419211,0.0,1.0
1993-05-12,21.25,21.38,21.25,21.38,9600,2.91771902030875,2.93556859549181,2.91771902030875,2.93556859549181,69917.6303749814,0.0,1.0
1993-05-13,21.62,21.62,21.25,21.38,6600,2.96852165736824,2.96852165736824,2.91771902030875,2.93556859549181,48068.3708827998,0.0,1.0
1993-05-14,21.5,21.62,21.5,21.62,2400,2.95204512643003,2.96852165736824,2.95204512643003,2.96852165736824,17479.4075937453,0.0,1.0
1993-05-17,21.5,21.5,21.5,21.5,1900,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,13837.8643450484,0.0,1.0
1993-05-18,21.5,21.62,21.38,21.62,1600,2.95204512643003,2.96852165736824,2.93556859549181,2.96852165736824,11652.9383958302,0.0,1.0
1993-05-19,21.38,21.5,21.38,21.38,4200,2.93556859549181,2.95204512643003,2.93556859549181,2.93556859549181,30588.9632890544,0.0,1.0
1993-05-20,21.5,21.5,21.25,21.38,1600,2.95204512643003,2.95204512643003,2.91771902030875,2.93556859549181,11652.9383958302,0.0,1.0
1993-05-21,21.25,21.5,21.12,21.5,5800,2.91771902030875,2.95204512643003,2.89986944512568,2.95204512643003,42241.9016848846,0.0,1.0
1993-05-24,21.38,21.38,21.25,21.25,1100,2.93556859549181,2.93556859549181,2.91771902030875,2.91771902030875,8011.3951471333,0.0,1.0
1993-05-25,21.38,21.38,21.25,21.38,800,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,5826.46919791513,0.0,1.0
1993-05-26,21.38,21.38,21.25,21.25,2800,2.93556859549181,2.93556859549181,2.91771902030875,2.91771902030875,20392.6421927029,0.0,1.0
1993-05-27,21.5,21.5,21.25,21.38,15900,2.95204512643003,2.95204512643003,2.91771902030875,2.93556859549181,115801.075308563,0.0,1.0
1993-05-28,21.62,21.62,21.38,21.38,3800,2.96852165736824,2.96852165736824,2.93556859549181,2.93556859549181,27675.7286900968,0.0,1.0
1993-06-01,21.62,21.62,21.5,21.5,2800,2.96852165736824,2.96852165736824,2.95204512643003,2.95204512643003,20392.6421927029,0.0,1.0
1993-06-02,21.5,21.62,21.38,21.62,5400,2.95204512643003,2.96852165736824,2.93556859549181,2.96852165736824,39328.667085927,0.0,1.0
1993-06-03,21.38,21.62,21.38,21.5,5700,2.93556859549181,2.96852165736824,2.93556859549181,2.95204512643003,41513.5930351453,0.0,1.0
1993-06-04,21.62,21.62,21.5,21.5,4700,2.96852165736824,2.96852165736824,2.95204512643003,2.95204512643003,34230.5065377513,0.0,1.0
1993-06-07,21.62,21.75,21.62,21.62,1800,2.96852165736824,2.98637123255131,2.96852165736824,2.96852165736824,13109.555695309,0.0,1.0
1993-06-08,21.5,21.62,21.38,21.62,5300,2.95204512643003,2.96852165736824,2.93556859549181,2.96852165736824,38600.3584361876,0.0,1.0
1993-06-09,21.5,21.62,21.38,21.38,3400,2.95204512643003,2.96852165736824,2.93556859549181,2.93556859549181,24762.4940911392,0.0,1.0
1993-06-10,21.25,21.38,21.12,21.38,2300,2.91771902030875,2.93556859549181,2.89986944512568,2.93556859549181,16751.098944006,0.0,1.0
1993-06-11,21.62,21.62,21.38,21.38,2200,2.96852165736824,2.96852165736824,2.93556859549181,2.93556859549181,16022.7902942666,0.0,1.0
1993-06-14,21.62,21.75,21.5,21.62,8300,2.96852165736824,2.98637123255131,2.95204512643003,2.96852165736824,60449.6179283694,0.0,1.0
1993-06-15,21.62,21.75,21.5,21.75,5700,2.96852165736824,2.98637123255131,2.95204512643003,2.98637123255131,41513.5930351452,0.0,1.0
1993-06-16,21.62,21.62,21.62,21.62,2700,2.96852165736824,2.96852165736824,2.96852165736824,2.96852165736824,19664.3335429635,0.0,1.0
1993-06-17,21.75,21.75,21.5,21.5,4300,2.98637123255131,2.98637123255131,2.95204512643003,2.95204512643003,31317.2719387937,0.0,1.0
1993-06-18,21.88,21.88,21.62,21.75,2100,3.00422080773437,3.00422080773437,2.96852165736824,2.98637123255131,15294.4816445272,0.0,1.0
1993-06-21,21.75,21.88,21.75,21.88,5700,2.98637123255131,3.00422080773437,2.98637123255131,3.00422080773437,41513.5930351452,0.0,1.0
1993-06-22,21.75,21.88,21.75,21.88,3300,2.98637123255131,3.00422080773437,2.98637123255131,3.00422080773437,24034.1854413998,0.0,1.0
1993-06-23,21.38,21.75,21.38,21.75,7600,2.93556859549181,2.98637123255131,2.93556859549181,2.98637123255131,55351.4573801937,0.0,1.0
1993-06-24,21.5,21.5,21.38,21.5,2200,2.95204512643003,2.95204512643003,2.93556859549181,2.95204512643003,16022.7902942666,0.0,1.0
1993-06-25,21.5,21.62,21.38,21.5,4300,2.95204512643003,2.96852165736824,2.93556859549181,2.95204512643003,31317.2719387937,0.0,1.0
1993-06-28,21.88,21.88,21.5,21.62,12600,3.00422080773437,3.00422080773437,2.95204512643003,2.96852165736824,91766.8898671632,0.0,1.0
1993-06-29,22.12,22.12,21.88,22.0,7700,3.0371738696108,3.0371738696108,3.00422080773437,3.02069733867259,56079.766029933,0.0,1.0
1993-06-30,22.0,22.0,21.88,21.88,1000,3.02069733867259,3.02069733867259,3.00422080773437,3.00422080773437,7283.08649739389,0.0,1.0
1993-07-01,22.0,22.0,21.88,21.88,4400,3.02069733867259,3.02069733867259,3.00422080773437,3.00422080773437,32045.5805885331,0.0,1.0
1993-07-02,22.0,22.0,21.88,21.88,3400,3.02069733867259,3.02069733867259,3.00422080773437,3.00422080773437,24762.4940911392,0.0,1.0
1993-07-06,21.88,22.0,21.88,22.0,2100,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,15294.4816445272,0.0,1.0
1993-07-07,21.88,21.88,21.75,21.75,5600,3.00422080773437,3.00422080773437,2.98637123255131,2.98637123255131,40785.2843854059,0.0,1.0
1993-07-08,21.75,21.75,21.75,21.75,1900,2.98637123255131,2.98637123255131,2.98637123255131,2.98637123255131,13837.8643450484,0.0,1.0
1993-07-09,21.88,22.0,21.75,21.75,3700,3.00422080773437,3.02069733867259,2.98637123255131,2.98637123255131,26947.4200403574,0.0,1.0
1993-07-12,21.88,22.0,21.88,22.0,4100,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,29860.654639315,0.0,1.0
1993-07-13,21.88,22.0,21.88,22.0,2900,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,21120.9508424423,0.0,1.0
1993-07-14,21.88,22.0,21.88,22.0,2100,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,15294.4816445272,0.0,1.0
1993-07-15,22.0,22.0,21.88,22.0,900,3.02069733867259,3.02069733867259,3.00422080773437,3.02069733867259,6554.7778476545,0.0,1.0
1993-07-16,22.0,22.0,21.75,22.0,3300,3.02069733867259,3.02069733867259,2.98637123255131,3.02069733867259,24034.1854413998,0.0,1.0
1993-07-19,22.0,22.0,21.75,21.88,2200,3.02069733867259,3.02069733867259,2.98637123255131,3.00422080773437,16022.7902942666,0.0,1.0
1993-07-20,21.75,22.0,21.75,22.0,2700,2.98637123255131,3.02069733867259,2.98637123255131,3.02069733867259,19664.3335429635,0.0,1.0
1993-07-21,21.88,22.0,21.75,21.88,2700,3.00422080773437,3.02069733867259,2.98637123255131,3.00422080773437,19664.3335429635,0.0,1.0
1993-07-22,21.75,22.0,21.75,21.75,4200,2.98637123255131,3.02069733867259,2.98637123255131,2.98637123255131,30588.9632890543,0.0,1.0
1993-07-23,21.75,21.88,21.75,21.88,2500,2.98637123255131,3.00422080773437,2.98637123255131,3.00422080773437,18207.7162434847,0.0,1.0
1993-07-26,21.88,21.88,21.75,21.75,1500,3.00422080773437,3.00422080773437,2.98637123255131,2.98637123255131,10924.6297460909,0.0,1.0
1993-07-27,21.75,21.75,21.62,21.75,3100,2.98637123255131,2.98637123255131,2.96852165736824,2.98637123255131,22577.5681419211,0.0,1.0
1993-07-28,21.62,21.75,21.62,21.62,2100,2.96852165736824,2.98637123255131,2.96852165736824,2.96852165736824,15294.4816445272,0.0,1.0
1993-07-29,21.5,21.5,21.5,21.5,1500,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,10924.6297460908,0.0,1.0
1993-07-30,21.62,21.62,21.5,21.5,1700,2.96852165736824,2.96852165736824,2.95204512643003,2.95204512643003,12381.2470455696,0.0,1.0
1993-08-02,21.62,21.75,21.62,21.62,2600,2.96852165736824,2.98637123255131,2.96852165736824,2.96852165736824,18936.0248932241,0.0,1.0
1993-08-03,21.75,21.75,21.62,21.62,2000,2.98637123255131,2.98637123255131,2.96852165736824,2.96852165736824,14566.1729947878,0.0,1.0
1993-08-04,21.75,21.75,21.62,21.62,2700,2.98637123255131,2.98637123255131,2.96852165736824,2.96852165736824,19664.3335429635,0.0,1.0
1993-08-05,21.62,21.62,21.5,21.62,2200,2.96852165736824,2.96852165736824,2.95204512643003,2.96852165736824,16022.7902942666,0.0,1.0
1993-08-06,21.75,21.75,21.62,21.75,1700,2.98637123255131,2.98637123255131,2.96852165736824,2.98637123255131,12381.2470455696,0.0,1.0
1993-08-09,21.88,21.88,21.75,21.75,2400,3.00422080773437,3.00422080773437,2.98637123255131,2.98637123255131,17479.4075937454,0.0,1.0
1993-08-10,22.0,22.12,22.0,22.0,1800,3.02069733867259,3.0371738696108,3.02069733867259,3.02069733867259,13109.555695309,0.0,1.0
1993-08-11,21.88,22.0,21.88,22.0,2100,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,15294.4816445272,0.0,1.0
1993-08-12,21.88,22.0,21.88,22.0,1200,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,8739.70379687269,0.0,1.0
1993-08-13,22.0,22.12,22.0,22.0,2500,3.02069733867259,3.0371738696108,3.02069733867259,3.02069733867259,18207.7162434847,0.0,1.0
1993-08-16,22.0,22.12,22.0,22.12,2800,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,20392.6421927029,0.0,1.0
1993-08-17,21.88,22.12,21.88,22.0,6300,3.00422080773437,3.0371738696108,3.00422080773437,3.02069733867259,45883.4449335816,0.0,1.0
1993-08-18,21.88,22.0,21.88,22.0,1200,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,8739.70379687269,0.0,1.0
1993-08-19,21.88,22.0,21.88,22.0,2500,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,18207.7162434848,0.0,1.0
1993-08-20,22.0,22.0,21.75,21.75,6800,3.02069733867259,3.02069733867259,2.98637123255131,2.98637123255131,49524.9881822785,0.0,1.0
1993-08-23,22.12,22.12,21.88,22.0,9100,3.0371738696108,3.0371738696108,3.00422080773437,3.02069733867259,66276.0871262845,0.0,1.0
1993-08-24,22.0,22.0,21.88,22.0,1900,3.02069733867259,3.02069733867259,3.00422080773437,3.02069733867259,13837.8643450484,0.0,1.0
1993-08-25,22.0,22.0,21.88,21.88,4200,3.02069733867259,3.02069733867259,3.00422080773437,3.00422080773437,30588.9632890543,0.0,1.0
1993-08-26,22.0,22.0,21.88,22.0,2000,3.02069733867259,3.02069733867259,3.00422080773437,3.02069733867259,14566.1729947878,0.0,1.0
1993-08-27,22.0,22.0,21.88,22.0,3400,3.02069733867259,3.02069733867259,3.00422080773437,3.02069733867259,24762.4940911392,0.0,1.0
1993-08-30,22.0,22.12,22.0,22.12,1300,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,9468.01244661206,0.0,1.0
1993-08-31,22.12,22.12,21.88,22.12,3900,3.0371738696108,3.0371738696108,3.00422080773437,3.0371738696108,28404.0373398362,0.0,1.0
1993-09-01,22.12,22.12,22.12,22.12,4700,3.0371738696108,3.0371738696108,3.0371738696108,3.0371738696108,34230.5065377513,0.0,1.0
1993-09-02,22.0,22.12,22.0,22.0,2200,3.02069733867259,3.0371738696108,3.02069733867259,3.02069733867259,16022.7902942666,0.0,1.0
1993-09-03,22.0,22.12,21.75,22.12,3700,3.02069733867259,3.0371738696108,2.98637123255131,3.0371738696108,26947.4200403574,0.0,1.0
1993-09-07,22.38,22.38,22.12,22.12,3300,3.07287301997693,3.07287301997693,3.0371738696108,3.0371738696108,24034.1854413999,0.0,1.0
1993-09-08,22.12,22.25,22.12,22.25,3600,3.0371738696108,3.05502344479387,3.0371738696108,3.05502344479387,26219.111390618,0.0,1.0
1993-09-09,22.25,22.25,22.12,22.12,1000,3.05502344479387,3.05502344479387,3.0371738696108,3.0371738696108,7283.08649739389,0.0,1.0
1993-09-10,22.0,22.25,22.0,22.25,2600,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,18936.0248932241,0.0,1.0
1993-09-13,22.25,22.25,22.0,22.0,4800,3.05502344479387,3.05502344479387,3.02069733867259,3.02069733867259,34958.8151874907,0.0,1.0
1993-09-14,22.25,22.25,22.25,22.25,0,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,0,0.0,1.0
1993-09-15,22.5,22.5,22.25,22.25,4200,3.08934955091515,3.08934955091515,3.05502344479387,3.05502344479387,30588.9632890543,0.0,1.0
1993-09-16,22.38,22.5,22.38,22.38,1700,3.07287301997693,3.08934955091515,3.07287301997693,3.07287301997693,12381.2470455696,0.0,1.0
1993-09-17,22.38,22.38,22.12,22.12,3200,3.07287301997693,3.07287301997693,3.0371738696108,3.0371738696108,23305.8767916605,0.0,1.0
1993-09-20,22.12,22.5,22.12,22.25,5100,3.0371738696108,3.08934955091515,3.0371738696108,3.05502344479387,37143.7411367089,0.0,1.0
1993-09-21,22.12,22.12,22.0,22.12,4200,3.0371738696108,3.0371738696108,3.02069733867259,3.0371738696108,30588.9632890544,0.0,1.0
1993-09-22,22.25,22.38,22.12,22.25,3300,3.05502344479387,3.07287301997693,3.0371738696108,3.05502344479387,24034.1854413998,0.0,1.0
1993-09-23,22.5,22.5,22.25,22.38,2400,3.08934955091515,3.08934955091515,3.05502344479387,3.07287301997693,17479.4075937453,0.0,1.0
1993-09-24,22.25,22.5,22.25,22.5,2200,3.05502344479387,3.08934955091515,3.05502344479387,3.08934955091515,16022.7902942666,0.0,1.0
1993-09-27,22.75,22.88,22.12,22.12,9800,3.12367565703643,3.14152523221949,3.0371738696108,3.0371738696108,71374.2476744601,0.0,1.0
1993-09-28,22.75,22.88,22.75,22.75,2800,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,20392.6421927029,0.0,1.0
1993-09-29,22.5,22.62,22.38,22.62,4200,3.08934955091515,3.10582608185336,3.07287301997693,3.10582608185336,30588.9632890543,0.0,1.0
1993-09-30,22.25,22.38,22.25,22.25,3800,3.05502344479387,3.07287301997693,3.05502344479387,3.05502344479387,27675.7286900968,0.0,1.0
1993-10-01,22.25,22.38,22.25,22.25,2600,3.05502344479387,3.07287301997693,3.05502344479387,3.05502344479387,18936.0248932241,0.0,1.0
1993-10-04,22.38,22.38,22.25,22.25,600,3.07287301997693,3.07287301997693,3.05502344479387,3.05502344479387,4369.85189843634,0.0,1.0
1993-10-05,22.38,22.38,22.38,22.38,0,3.07287301997693,3.07287301997693,3.07287301997693,3.07287301997693,0,0.0,1.0
1993-10-06,22.62,22.62,22.38,22.38,2100,3.10582608185336,3.10582608185336,3.07287301997693,3.07287301997693,15294.4816445272,0.0,1.0
1993-10-07,22.5,22.62,22.38,22.5,3400,3.08934955091515,3.10582608185336,3.07287301997693,3.08934955091515,24762.4940911392,0.0,1.0
1993-10-08,22.5,22.5,22.38,22.5,2600,3.08934955091515,3.08934955091515,3.07287301997693,3.08934955091515,18936.0248932241,0.0,1.0
1993-10-11,22.38,22.5,22.38,22.5,2600,3.07287301997693,3.08934955091515,3.07287301997693,3.08934955091515,18936.0248932241,0.0,1.0
1993-10-12,22.62,22.75,22.38,22.38,3500,3.10582608185336,3.12367565703643,3.07287301997693,3.07287301997693,25490.8027408786,0.0,1.0
1993-10-13,22.75,22.75,22.75,22.75,500,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,3641.54324869694,0.0,1.0
1993-10-14,22.75,22.75,22.75,22.75,500,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,3641.54324869694,0.0,1.0
1993-10-15,22.62,22.75,22.62,22.62,2400,3.10582608185336,3.12367565703643,3.10582608185336,3.10582608185336,17479.4075937454,0.0,1.0
1993-10-18,22.75,22.88,22.5,22.5,4100,3.12367565703643,3.14152523221949,3.08934955091515,3.08934955091515,29860.6546393149,0.0,1.0
1993-10-19,22.88,23.0,22.88,22.88,1700,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,12381.2470455696,0.0,1.0
1993-10-20,22.88,23.0,22.75,22.75,1800,3.14152523221949,3.15800176315771,3.12367565703643,3.12367565703643,13109.555695309,0.0,1.0
1993-10-21,22.88,22.88,22.88,22.88,0,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,0,0.0,1.0
1993-10-22,23.0,23.0,22.75,23.0,800,3.15800176315771,3.15800176315771,3.12367565703643,3.15800176315771,5826.46919791511,0.0,1.0
1993-10-25,22.88,22.88,22.88,22.88,1600,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,11652.9383958302,0.0,1.0
1993-10-26,23.0,23.0,22.88,23.0,2100,3.15800176315771,3.15800176315771,3.14152523221949,3.15800176315771,15294.4816445272,0.0,1.0
1993-10-27,22.88,22.88,22.75,22.75,1700,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,12381.2470455696,0.0,1.0
1993-10-28,22.88,23.0,22.75,23.0,3500,3.14152523221949,3.15800176315771,3.12367565703643,3.15800176315771,25490.8027408786,0.0,1.0
1993-10-29,23.0,23.0,22.75,23.0,3800,3.15800176315771,3.15800176315771,3.12367565703643,3.15800176315771,27675.7286900968,0.0,1.0
1993-11-01,23.0,23.12,23.0,23.12,500,3.15800176315771,3.17447829409592,3.15800176315771,3.17447829409592,3641.54324869694,0.0,1.0
1993-11-02,23.0,23.12,23.0,23.12,1700,3.15800176315771,3.17447829409592,3.15800176315771,3.17447829409592,12381.2470455696,0.0,1.0
1993-11-03,23.12,23.12,23.0,23.12,1400,3.17447829409592,3.17447829409592,3.15800176315771,3.17447829409592,10196.3210963515,0.0,1.0
1993-11-04,23.12,23.12,23.0,23.12,2300,3.17447829409592,3.17447829409592,3.15800176315771,3.17447829409592,16751.098944006,0.0,1.0
1993-11-05,22.75,23.0,22.75,23.0,2600,3.12367565703643,3.15800176315771,3.12367565703643,3.15800176315771,18936.0248932241,0.0,1.0
1993-11-08,22.62,22.62,22.5,22.62,3700,3.10582608185336,3.10582608185336,3.08934955091515,3.10582608185336,26947.4200403574,0.0,1.0
1993-11-09,22.38,22.62,22.38,22.62,4300,3.07287301997693,3.10582608185336,3.07287301997693,3.10582608185336,31317.2719387938,0.0,1.0
1993-11-10,22.5,22.5,22.25,22.25,3000,3.08934955091515,3.08934955091515,3.05502344479387,3.05502344479387,21849.2594921817,0.0,1.0
1993-11-11,22.75,22.75,22.62,22.62,2700,3.12367565703643,3.12367565703643,3.10582608185336,3.10582608185336,19664.3335429635,0.0,1.0
1993-11-12,22.5,22.75,22.5,22.75,900,3.08934955091515,3.12367565703643,3.08934955091515,3.12367565703643,6554.7778476545,0.0,1.0
1993-11-15,22.75,22.88,22.5,22.5,4000,3.12367565703643,3.14152523221949,3.08934955091515,3.08934955091515,29132.3459895755,0.0,1.0
1993-11-16,22.88,22.88,22.75,22.88,1500,3.14152523221949,3.14152523221949,3.12367565703643,3.14152523221949,10924.6297460908,0.0,1.0
1993-11-17,22.88,23.0,22.62,23.0,4100,3.14152523221949,3.15800176315771,3.10582608185336,3.15800176315771,29860.654639315,0.0,1.0
1993-11-18,23.12,23.38,22.75,22.88,5400,3.17447829409592,3.21017744446205,3.12367565703643,3.14152523221949,39328.667085927,0.0,1.0
1993-11-19,23.62,23.75,23.25,23.38,5000,3.24313050633848,3.26098008152154,3.19232786927898,3.21017744446205,36415.4324869695,0.0,1.0
1993-11-22,23.25,23.75,23.25,23.5,5000,3.19232786927898,3.26098008152154,3.19232786927898,3.22665397540026,36415.4324869695,0.0,1.0
1993-11-23,22.25,22.5,22.25,22.25,2400,3.05502344479387,3.08934955091515,3.05502344479387,3.05502344479387,17479.4075937453,0.0,1.0
1993-11-24,22.5,22.5,22.5,22.5,1500,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,10924.6297460908,0.0,1.0
1993-11-26,22.5,22.5,22.5,22.5,300,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,2184.92594921817,0.0,1.0
1993-11-29,22.38,22.5,22.38,22.5,1000,3.07287301997693,3.08934955091515,3.07287301997693,3.08934955091515,7283.0864973939,0.0,1.0
1993-11-30,22.75,22.75,22.38,22.38,3400,3.12367565703643,3.12367565703643,3.07287301997693,3.07287301997693,24762.4940911392,0.0,1.0
1993-12-01,22.75,22.75,22.5,22.62,1800,3.12367565703643,3.12367565703643,3.08934955091515,3.10582608185336,13109.555695309,0.0,1.0
1993-12-02,22.62,22.62,22.62,22.62,200,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,1456.61729947878,0.0,1.0
1993-12-03,22.38,22.5,22.38,22.5,2600,3.07287301997693,3.08934955091515,3.07287301997693,3.08934955091515,18936.0248932241,0.0,1.0
1993-12-06,22.62,22.62,22.38,22.38,4000,3.10582608185336,3.10582608185336,3.07287301997693,3.07287301997693,29132.3459895756,0.0,1.0
1993-12-07,22.75,22.75,22.62,22.62,2300,3.12367565703643,3.12367565703643,3.10582608185336,3.10582608185336,16751.0989440059,0.0,1.0
1993-12-08,22.75,22.75,22.5,22.75,3800,3.12367565703643,3.12367565703643,3.08934955091515,3.12367565703643,27675.7286900968,0.0,1.0
1993-12-09,22.62,22.88,22.62,22.88,1400,3.10582608185336,3.14152523221949,3.10582608185336,3.14152523221949,10196.3210963515,0.0,1.0
1993-12-10,22.62,22.75,22.5,22.5,1700,3.10582608185336,3.12367565703643,3.08934955091515,3.08934955091515,12381.2470455696,0.0,1.0
1993-12-13,22.62,22.62,22.62,22.62,3700,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,26947.4200403574,0.0,1.0
1993-12-14,22.75,22.88,22.62,22.88,6600,3.12367565703643,3.14152523221949,3.10582608185336,3.14152523221949,48068.3708827996,0.0,1.0
1993-12-15,22.88,22.88,22.75,22.75,6400,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,46611.7535833209,0.0,1.0
1993-12-16,23.12,23.12,22.75,22.75,2800,3.17447829409592,3.17447829409592,3.12367565703643,3.12367565703643,20392.6421927029,0.0,1.0
1993-12-17,23.0,23.12,22.88,23.0,1900,3.15800176315771,3.17447829409592,3.14152523221949,3.15800176315771,13837.8643450484,0.0,1.0
1993-12-20,23.0,23.0,22.75,22.88,3700,3.15800176315771,3.15800176315771,3.12367565703643,3.14152523221949,26947.4200403574,0.0,1.0
1993-12-21,23.0,23.0,22.88,22.88,500,3.15800176315771,3.15800176315771,3.14152523221949,3.14152523221949,3641.54324869694,0.0,1.0
1993-12-22,22.88,23.0,22.88,22.88,1500,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,10924.6297460908,0.0,1.0
1993-12-23,22.88,22.88,22.88,22.88,0,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,0,0.0,1.0
1993-12-27,22.88,23.0,22.88,23.0,1200,3.14152523221949,3.15800176315771,3.14152523221949,3.15800176315771,8739.70379687268,0.0,1.0
1993-12-28,23.0,23.0,22.88,22.88,1700,3.15800176315771,3.15800176315771,3.14152523221949,3.14152523221949,12381.2470455696,0.0,1.0
1993-12-29,23.0,23.12,23.0,23.0,1500,3.15800176315771,3.17447829409592,3.15800176315771,3.15800176315771,10924.6297460908,0.0,1.0
1993-12-30,23.0,23.25,23.0,23.25,1300,3.15800176315771,3.19232786927898,3.15800176315771,3.19232786927898,9468.01244661205,0.0,1.0
1993-12-31,23.25,23.25,22.88,23.0,4000,3.19232786927898,3.19232786927898,3.14152523221949,3.15800176315771,29132.3459895756,0.0,1.0
1994-01-03,22.75,23.12,22.75,23.12,7400,3.12367565703643,3.17447829409592,3.12367565703643,3.17447829409592,53894.8400807148,0.0,1.0
1994-01-04,22.88,22.88,22.88,22.88,500,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,3641.54324869695,0.0,1.0
1994-01-05,22.62,22.88,22.62,22.75,2100,3.10582608185336,3.14152523221949,3.10582608185336,3.12367565703643,15294.4816445272,0.0,1.0
1994-01-06,22.75,22.88,22.75,22.88,2300,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,16751.0989440059,0.0,1.0
1994-01-07,22.75,22.88,22.75,22.88,2100,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,15294.4816445272,0.0,1.0
1994-01-10,22.5,22.75,22.5,22.62,5100,3.08934955091515,3.12367565703643,3.08934955091515,3.10582608185336,37143.7411367088,0.0,1.0
1994-01-11,22.62,22.75,22.5,22.62,5000,3.10582608185336,3.12367565703643,3.08934955091515,3.10582608185336,36415.4324869695,0.0,1.0
1994-01-12,22.62,22.62,22.5,22.5,900,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,6554.77784765451,0.0,1.0
1994-01-13,22.75,22.88,22.75,22.88,1500,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,10924.6297460908,0.0,1.0
1994-01-14,22.75,22.88,22.75,22.75,3200,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,23305.8767916604,0.0,1.0
1994-01-17,22.62,22.88,22.62,22.75,5000,3.10582608185336,3.14152523221949,3.10582608185336,3.12367565703643,36415.4324869695,0.0,1.0
1994-01-18,22.62,22.75,22.62,22.75,5400,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,39328.667085927,0.0,1.0
1994-01-19,22.88,22.88,22.62,22.75,4200,3.14152523221949,3.14152523221949,3.10582608185336,3.12367565703643,30588.9632890544,0.0,1.0
1994-01-20,22.88,22.88,22.88,22.88,800,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,5826.46919791512,0.0,1.0
1994-01-21,22.62,22.88,22.5,22.75,2900,3.10582608185336,3.14152523221949,3.08934955091515,3.12367565703643,21120.9508424423,0.0,1.0
1994-01-24,22.75,22.88,22.62,22.75,1700,3.12367565703643,3.14152523221949,3.10582608185336,3.12367565703643,12381.2470455696,0.0,1.0
1994-01-25,22.88,22.88,22.62,22.62,3600,3.14152523221949,3.14152523221949,3.10582608185336,3.10582608185336,26219.111390618,0.0,1.0
1994-01-26,23.0,23.0,22.88,22.88,2100,3.15800176315771,3.15800176315771,3.14152523221949,3.14152523221949,15294.4816445272,0.0,1.0
1994-01-27,22.75,22.75,22.75,22.75,700,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,5098.16054817572,0.0,1.0
1994-01-28,22.88,22.88,22.75,22.75,3100,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,22577.5681419211,0.0,1.0
1994-01-31,22.88,23.0,22.88,23.0,1900,3.14152523221949,3.15800176315771,3.14152523221949,3.15800176315771,13837.8643450484,0.0,1.0
1994-02-01,22.75,22.88,22.62,22.62,3400,3.12367565703643,3.14152523221949,3.10582608185336,3.10582608185336,24762.4940911392,0.0,1.0
1994-02-02,22.62,23.0,22.62,23.0,3200,3.10582608185336,3.15800176315771,3.10582608185336,3.15800176315771,23305.8767916605,0.0,1.0
1994-02-03,22.88,22.88,22.75,22.75,900,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,6554.77784765451,0.0,1.0
1994-02-04,22.75,23.0,22.75,22.88,5100,3.12367565703643,3.15800176315771,3.12367565703643,3.14152523221949,37143.7411367088,0.0,1.0
1994-02-07,22.5,22.62,22.5,22.62,3300,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,24034.1854413998,0.0,1.0
1994-02-08,22.88,22.88,22.5,22.5,2800,3.14152523221949,3.14152523221949,3.08934955091515,3.08934955091515,20392.6421927029,0.0,1.0
1994-02-09,22.62,22.88,22.62,22.88,2300,3.10582608185336,3.14152523221949,3.10582608185336,3.14152523221949,16751.098944006,0.0,1.0
1994-02-10,22.5,22.62,22.5,22.62,2300,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,16751.0989440059,0.0,1.0
1994-02-11,22.62,22.62,22.5,22.5,1700,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,12381.2470455696,0.0,1.0
1994-02-14,22.5,22.62,22.5,22.62,11900,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,86668.7293189873,0.0,1.0
1994-02-15,22.25,22.38,22.25,22.38,4800,3.05502344479387,3.07287301997693,3.05502344479387,3.07287301997693,34958.8151874907,0.0,1.0
1994-02-16,22.25,22.5,22.25,22.25,3200,3.05502344479387,3.08934955091515,3.05502344479387,3.05502344479387,23305.8767916604,0.0,1.0
1994-02-17,22.25,22.25,22.12,22.25,3100,3.05502344479387,3.05502344479387,3.0371738696108,3.05502344479387,22577.5681419211,0.0,1.0
1994-02-18,22.12,22.25,22.12,22.25,2700,3.0371738696108,3.05502344479387,3.0371738696108,3.05502344479387,19664.3335429635,0.0,1.0
1994-02-22,22.25,22.38,22.12,22.38,5600,3.05502344479387,3.07287301997693,3.0371738696108,3.07287301997693,40785.2843854058,0.0,1.0
1994-02-23,22.12,22.25,22.12,22.12,4100,3.0371738696108,3.05502344479387,3.0371738696108,3.0371738696108,29860.654639315,0.0,1.0
1994-02-24,21.75,22.12,21.75,22.0,4800,2.98637123255131,3.0371738696108,2.98637123255131,3.02069733867259,34958.8151874907,0.0,1.0
1994-02-25,21.62,21.88,21.62,21.88,2500,2.96852165736824,3.00422080773437,2.96852165736824,3.00422080773437,18207.7162434848,0.0,1.0
1994-02-28,21.5,21.88,21.5,21.75,5400,2.95204512643003,3.00422080773437,2.95204512643003,2.98637123255131,39328.667085927,0.0,1.0
1994-03-01,21.5,21.5,21.25,21.38,2000,2.95204512643003,2.95204512643003,2.91771902030875,2.93556859549181,14566.1729947878,0.0,1.0
1994-03-02,21.25,21.38,21.25,21.38,500,2.91771902030875,2.93556859549181,2.91771902030875,2.93556859549181,3641.54324869695,0.0,1.0
1994-03-03,21.0,21.25,21.0,21.25,2100,2.88339291418747,2.91771902030875,2.88339291418747,2.91771902030875,15294.4816445272,0.0,1.0
1994-03-04,20.75,21.0,20.75,21.0,5700,2.84906680806619,2.88339291418747,2.84906680806619,2.88339291418747,41513.5930351452,0.0,1.0
1994-03-07,21.25,21.38,20.75,20.75,7300,2.91771902030875,2.93556859549181,2.84906680806619,2.84906680806619,53166.5314309754,0.0,1.0
1994-03-08,21.25,21.25,21.0,21.0,2400,2.91771902030875,2.91771902030875,2.88339291418747,2.88339291418747,17479.4075937453,0.0,1.0
1994-03-09,21.12,21.38,21.12,21.25,2400,2.89986944512568,2.93556859549181,2.89986944512568,2.91771902030875,17479.4075937454,0.0,1.0
1994-03-10,21.25,21.38,21.12,21.12,2600,2.91771902030875,2.93556859549181,2.89986944512568,2.89986944512568,18936.0248932241,0.0,1.0
1994-03-11,21.25,21.25,21.12,21.12,1100,2.91771902030875,2.91771902030875,2.89986944512568,2.89986944512568,8011.39514713328,0.0,1.0
1994-03-14,21.12,21.12,21.12,21.12,1200,2.89986944512568,2.89986944512568,2.89986944512568,2.89986944512568,8739.70379687269,0.0,1.0
1994-03-15,21.12,21.25,21.0,21.25,2500,2.89986944512568,2.91771902030875,2.88339291418747,2.91771902030875,18207.7162434848,0.0,1.0
1994-03-16,21.25,21.25,21.0,21.0,2100,2.91771902030875,2.91771902030875,2.88339291418747,2.88339291418747,15294.4816445272,0.0,1.0
1994-03-17,21.0,21.12,21.0,21.12,400,2.88339291418747,2.89986944512568,2.88339291418747,2.89986944512568,2913.23459895756,0.0,1.0
1994-03-18,21.12,21.12,21.0,21.0,1500,2.89986944512568,2.89986944512568,2.88339291418747,2.88339291418747,10924.6297460909,0.0,1.0
1994-03-21,21.12,21.25,21.0,21.25,4200,2.89986944512568,2.91771902030875,2.88339291418747,2.91771902030875,30588.9632890544,0.0,1.0
1994-03-22,21.12,21.25,21.12,21.25,2000,2.89986944512568,2.91771902030875,2.89986944512568,2.91771902030875,14566.1729947878,0.0,1.0
1994-03-23,21.5,21.5,21.38,21.38,1400,2.95204512643003,2.95204512643003,2.93556859549181,2.93556859549181,10196.3210963515,0.0,1.0
1994-03-24,21.25,21.62,21.25,21.62,1900,2.91771902030875,2.96852165736824,2.91771902030875,2.96852165736824,13837.8643450484,0.0,1.0
1994-03-25,21.38,21.38,21.25,21.25,600,2.93556859549181,2.93556859549181,2.91771902030875,2.91771902030875,4369.85189843634,0.0,1.0
1994-03-28,21.62,21.62,21.25,21.25,8500,2.96852165736824,2.96852165736824,2.91771902030875,2.91771902030875,61906.2352278482,0.0,1.0
1994-03-29,21.88,21.88,21.75,21.75,1100,3.00422080773437,3.00422080773437,2.98637123255131,2.98637123255131,8011.39514713329,0.0,1.0
1994-03-30,21.5,21.75,21.5,21.75,2300,2.95204512643003,2.98637123255131,2.95204512643003,2.98637123255131,16751.098944006,0.0,1.0
1994-03-31,21.0,21.38,21.0,21.38,2600,2.88339291418747,2.93556859549181,2.88339291418747,2.93556859549181,18936.0248932241,0.0,1.0
1994-04-04,20.5,20.75,20.5,20.75,6600,2.81474070194491,2.84906680806619,2.81474070194491,2.84906680806619,48068.3708827997,0.0,1.0
1994-04-05,21.0,21.0,20.62,20.62,2300,2.88339291418747,2.88339291418747,2.83121723288313,2.83121723288313,16751.098944006,0.0,1.0
1994-04-06,21.0,21.0,21.0,21.0,800,2.88339291418747,2.88339291418747,2.88339291418747,2.88339291418747,5826.46919791512,0.0,1.0
1994-04-07,21.0,21.0,20.88,20.88,1000,2.88339291418747,2.88339291418747,2.86691638324926,2.86691638324926,7283.0864973939,0.0,1.0
1994-04-08,21.12,21.12,21.0,21.12,2800,2.89986944512568,2.89986944512568,2.88339291418747,2.89986944512568,20392.6421927029,0.0,1.0
1994-04-11,20.38,21.0,20.38,21.0,6500,2.7982641710067,2.88339291418747,2.7982641710067,2.88339291418747,47340.0622330603,0.0,1.0
1994-04-12,20.0,20.38,20.0,20.38,3000,2.74608848970235,2.7982641710067,2.74608848970235,2.7982641710067,21849.2594921817,0.0,1.0
1994-04-13,20.0,20.12,20.0,20.0,4200,2.74608848970235,2.76256502064057,2.74608848970235,2.74608848970235,30588.9632890544,0.0,1.0
1994-04-14,20.0,20.0,20.0,20.0,1000,2.74608848970235,2.74608848970235,2.74608848970235,2.74608848970235,7283.0864973939,0.0,1.0
1994-04-15,20.38,20.38,20.0,20.12,4300,2.7982641710067,2.7982641710067,2.74608848970235,2.76256502064057,31317.2719387937,0.0,1.0
1994-04-18,20.25,20.25,20.25,20.25,1700,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,12381.2470455696,0.0,1.0
1994-04-19,20.0,20.25,20.0,20.25,1400,2.74608848970235,2.78041459582363,2.74608848970235,2.78041459582363,10196.3210963515,0.0,1.0
1994-04-20,19.75,20.0,19.75,19.88,3000,2.71176238358107,2.74608848970235,2.71176238358107,2.72961195876414,21849.2594921817,0.0,1.0
1994-04-21,20.0,20.0,19.88,19.88,2000,2.74608848970235,2.74608848970235,2.72961195876414,2.72961195876414,14566.1729947878,0.0,1.0
1994-04-22,20.12,20.12,20.0,20.0,1000,2.76256502064057,2.76256502064057,2.74608848970235,2.74608848970235,7283.08649739389,0.0,1.0
1994-04-25,20.25,20.25,20.0,20.0,2500,2.78041459582363,2.78041459582363,2.74608848970235,2.74608848970235,18207.7162434848,0.0,1.0
1994-04-26,20.25,20.38,20.25,20.38,1800,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,13109.555695309,0.0,1.0
1994-04-28,20.38,20.38,20.25,20.25,1100,2.7982641710067,2.7982641710067,2.78041459582363,2.78041459582363,8011.39514713328,0.0,1.0
1994-04-29,20.25,20.38,20.25,20.38,600,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,4369.85189843634,0.0,1.0
1994-05-02,20.5,20.62,20.5,20.5,2300,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,16751.098944006,0.0,1.0
1994-05-03,20.62,20.75,20.62,20.62,1800,2.83121723288313,2.84906680806619,2.83121723288313,2.83121723288313,13109.555695309,0.0,1.0
1994-05-04,20.5,20.62,20.5,20.62,2100,2.81474070194491,2.83121723288313,2.81474070194491,2.83121723288313,15294.4816445272,0.0,1.0
1994-05-05,20.62,20.75,20.62,20.62,2500,2.83121723288313,2.84906680806619,2.83121723288313,2.83121723288313,18207.7162434847,0.0,1.0
1994-05-06,20.62,20.75,20.62,20.75,1000,2.83121723288313,2.84906680806619,2.83121723288313,2.84906680806619,7283.08649739388,0.0,1.0
1994-05-09,20.5,20.75,20.5,20.75,3500,2.81474070194491,2.84906680806619,2.81474070194491,2.84906680806619,25490.8027408786,0.0,1.0
1994-05-10,20.25,20.38,20.25,20.38,800,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,5826.46919791512,0.0,1.0
1994-05-11,20.5,20.5,20.38,20.38,2400,2.81474070194491,2.81474070194491,2.7982641710067,2.7982641710067,17479.4075937454,0.0,1.0
1994-05-12,20.5,20.5,20.5,20.5,200,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,1456.61729947878,0.0,1.0
1994-05-13,20.38,20.38,20.38,20.38,300,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,2184.92594921817,0.0,1.0
1994-05-16,20.38,20.5,20.0,20.38,4000,2.7982641710067,2.81474070194491,2.74608848970235,2.7982641710067,29132.3459895756,0.0,1.0
1994-05-17,20.62,20.62,20.5,20.5,700,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,5098.16054817572,0.0,1.0
1994-05-18,21.0,21.0,20.88,20.88,2600,2.88339291418747,2.88339291418747,2.86691638324926,2.86691638324926,18936.0248932241,0.0,1.0
1994-05-19,21.25,21.25,20.88,20.88,2100,2.91771902030875,2.91771902030875,2.86691638324926,2.86691638324926,15294.4816445272,0.0,1.0
1994-05-20,21.0,21.25,21.0,21.25,1400,2.88339291418747,2.91771902030875,2.88339291418747,2.91771902030875,10196.3210963515,0.0,1.0
1994-05-23,21.0,21.0,20.88,20.88,1100,2.88339291418747,2.88339291418747,2.86691638324926,2.86691638324926,8011.39514713329,0.0,1.0
1994-05-24,20.88,20.88,20.75,20.88,2100,2.86691638324926,2.86691638324926,2.84906680806619,2.86691638324926,15294.4816445272,0.0,1.0
1994-05-25,20.75,21.0,20.75,20.75,1600,2.84906680806619,2.88339291418747,2.84906680806619,2.84906680806619,11652.9383958302,0.0,1.0
1994-05-26,21.0,21.0,21.0,21.0,100,2.88339291418747,2.88339291418747,2.88339291418747,2.88339291418747,728.30864973939,0.0,1.0
1994-05-27,21.0,21.25,21.0,21.25,2600,2.88339291418747,2.91771902030875,2.88339291418747,2.91771902030875,18936.0248932241,0.0,1.0
1994-05-31,21.25,21.25,21.25,21.25,500,2.91771902030875,2.91771902030875,2.91771902030875,2.91771902030875,3641.54324869695,0.0,1.0
1994-06-01,21.12,21.12,21.12,21.12,200,2.89986944512568,2.89986944512568,2.89986944512568,2.89986944512568,1456.61729947878,0.0,1.0
1994-06-02,21.25,21.25,21.12,21.12,500,2.91771902030875,2.91771902030875,2.89986944512568,2.89986944512568,3641.54324869695,0.0,1.0
1994-06-03,21.5,21.5,21.12,21.12,2800,2.95204512643003,2.95204512643003,2.89986944512568,2.89986944512568,20392.6421927029,0.0,1.0
1994-06-06,21.38,21.38,21.25,21.38,2300,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,16751.098944006,0.0,1.0
1994-06-07,21.62,21.62,21.25,21.38,3900,2.96852165736824,2.96852165736824,2.91771902030875,2.93556859549181,28404.0373398362,0.0,1.0
1994-06-08,21.75,21.75,21.75,21.75,500,2.98637123255131,2.98637123255131,2.98637123255131,2.98637123255131,3641.54324869695,0.0,1.0
1994-06-09,21.75,22.0,21.62,22.0,2200,2.98637123255131,3.02069733867259,2.96852165736824,3.02069733867259,16022.7902942666,0.0,1.0
1994-06-10,21.5,21.75,21.5,21.75,2100,2.95204512643003,2.98637123255131,2.95204512643003,2.98637123255131,15294.4816445272,0.0,1.0
1994-06-13,21.5,21.62,21.5,21.62,3300,2.95204512643003,2.96852165736824,2.95204512643003,2.96852165736824,24034.1854413998,0.0,1.0
1994-06-14,21.75,21.75,21.5,21.62,12000,2.98637123255131,2.98637123255131,2.95204512643003,2.96852165736824,87397.0379687267,0.0,1.0
1994-06-15,21.5,21.75,21.5,21.75,300,2.95204512643003,2.98637123255131,2.95204512643003,2.98637123255131,2184.92594921817,0.0,1.0
1994-06-16,21.88,21.88,21.5,21.5,10400,3.00422080773437,3.00422080773437,2.95204512643003,2.95204512643003,75744.0995728966,0.0,1.0
1994-06-17,22.0,22.5,21.88,22.0,14800,3.02069733867259,3.08934955091515,3.00422080773437,3.02069733867259,107789.68016143,0.0,1.0
1994-06-20,22.0,22.38,22.0,22.0,13100,3.02069733867259,3.07287301997693,3.02069733867259,3.02069733867259,95408.43311586,0.0,1.0
1994-06-21,22.25,22.38,22.0,22.12,10300,3.05502344479387,3.07287301997693,3.02069733867259,3.0371738696108,75015.7909231571,0.0,1.0
1994-06-22,22.25,22.5,22.25,22.5,11600,3.05502344479387,3.08934955091515,3.05502344479387,3.08934955091515,84483.8033697691,0.0,1.0
1994-06-23,22.25,22.38,22.12,22.25,7400,3.05502344479387,3.07287301997693,3.0371738696108,3.05502344479387,53894.8400807148,0.0,1.0
1994-06-24,21.88,22.38,21.88,22.38,8000,3.00422080773437,3.07287301997693,3.00422080773437,3.07287301997693,58264.6919791512,0.0,1.0
1994-06-27,22.0,22.25,21.75,21.88,18100,3.02069733867259,3.05502344479387,2.98637123255131,3.00422080773437,131823.865602829,0.0,1.0
1994-06-28,21.75,22.38,21.75,22.25,9100,2.98637123255131,3.07287301997693,2.98637123255131,3.05502344479387,66276.0871262844,0.0,1.0
1994-06-29,21.75,21.88,21.62,21.75,1100,2.98637123255131,3.00422080773437,2.96852165736824,2.98637123255131,8011.39514713328,0.0,1.0
1994-06-30,21.75,22.0,21.75,21.75,5400,2.98637123255131,3.02069733867259,2.98637123255131,2.98637123255131,39328.667085927,0.0,1.0
1994-07-01,21.62,21.88,21.62,21.75,3600,2.96852165736824,3.00422080773437,2.96852165736824,2.98637123255131,26219.1113906181,0.0,1.0
1994-07-05,21.88,21.88,21.62,21.75,4700,3.00422080773437,3.00422080773437,2.96852165736824,2.98637123255131,34230.5065377513,0.0,1.0
1994-07-06,21.62,21.88,21.62,21.75,3600,2.96852165736824,3.00422080773437,2.96852165736824,2.98637123255131,26219.1113906181,0.0,1.0
1994-07-07,21.75,21.88,21.5,21.75,6000,2.98637123255131,3.00422080773437,2.95204512643003,2.98637123255131,43698.5189843634,0.0,1.0
1994-07-08,21.5,21.75,21.38,21.75,5700,2.95204512643003,2.98637123255131,2.93556859549181,2.98637123255131,41513.5930351452,0.0,1.0
1994-07-11,21.62,21.62,21.5,21.5,3000,2.96852165736824,2.96852165736824,2.95204512643003,2.95204512643003,21849.2594921817,0.0,1.0
1994-07-12,21.25,21.62,21.25,21.62,5200,2.91771902030875,2.96852165736824,2.91771902030875,2.96852165736824,37872.0497864482,0.0,1.0
1994-07-13,21.38,21.62,21.38,21.38,4300,2.93556859549181,2.96852165736824,2.93556859549181,2.93556859549181,31317.2719387938,0.0,1.0
1994-07-14,21.5,21.5,21.25,21.25,4900,2.95204512643003,2.95204512643003,2.91771902030875,2.91771902030875,35687.1238372301,0.0,1.0
1994-07-15,21.75,21.88,21.62,21.62,4400,2.98637123255131,3.00422080773437,2.96852165736824,2.96852165736824,32045.5805885331,0.0,1.0
1994-07-18,21.88,21.88,21.62,21.75,2500,3.00422080773437,3.00422080773437,2.96852165736824,2.98637123255131,18207.7162434848,0.0,1.0
1994-07-19,21.62,21.88,21.62,21.88,3900,2.96852165736824,3.00422080773437,2.96852165736824,3.00422080773437,28404.0373398362,0.0,1.0
1994-07-20,22.0,22.12,21.62,21.75,12300,3.02069733867259,3.0371738696108,2.96852165736824,2.98637123255131,89581.9639179449,0.0,1.0
1994-07-21,22.25,22.25,21.88,21.88,6600,3.05502344479387,3.05502344479387,3.00422080773437,3.00422080773437,48068.3708827997,0.0,1.0
1994-07-22,21.75,22.25,21.75,22.25,6300,2.98637123255131,3.05502344479387,2.98637123255131,3.05502344479387,45883.4449335815,0.0,1.0
1994-07-25,21.62,21.62,21.5,21.5,2700,2.96852165736824,2.96852165736824,2.95204512643003,2.95204512643003,19664.3335429635,0.0,1.0
1994-07-26,22.0,22.0,21.5,21.5,4800,3.02069733867259,3.02069733867259,2.95204512643003,2.95204512643003,34958.8151874907,0.0,1.0
1994-07-27,21.88,21.88,21.88,21.88,300,3.00422080773437,3.00422080773437,3.00422080773437,3.00422080773437,2184.92594921817,0.0,1.0
1994-07-28,22.38,22.38,22.0,22.0,5600,3.07287301997693,3.07287301997693,3.02069733867259,3.02069733867259,40785.2843854059,0.0,1.0
1994-07-29,23.0,23.12,22.5,22.5,11800,3.15800176315771,3.17447829409592,3.08934955091515,3.08934955091515,85940.4206692478,0.0,1.0
1994-08-01,22.5,22.75,22.5,22.62,7100,3.08934955091515,3.12367565703643,3.08934955091515,3.10582608185336,51709.9141314966,0.0,1.0
1994-08-02,22.5,22.88,22.5,22.62,6300,3.08934955091515,3.14152523221949,3.08934955091515,3.10582608185336,45883.4449335815,0.0,1.0
1994-08-03,22.5,22.75,22.5,22.75,1300,3.08934955091515,3.12367565703643,3.08934955091515,3.12367565703643,9468.01244661205,0.0,1.0
1994-08-04,22.75,22.75,22.5,22.5,2400,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,17479.4075937453,0.0,1.0
1994-08-05,22.62,22.62,22.38,22.5,5000,3.10582608185336,3.10582608185336,3.07287301997693,3.08934955091515,36415.4324869695,0.0,1.0
1994-08-08,22.0,22.62,22.0,22.62,4000,3.02069733867259,3.10582608185336,3.02069733867259,3.10582608185336,29132.3459895756,0.0,1.0
1994-08-09,22.12,22.12,22.0,22.0,1100,3.0371738696108,3.0371738696108,3.02069733867259,3.02069733867259,8011.39514713329,0.0,1.0
1994-08-10,22.25,22.25,22.0,22.0,900,3.05502344479387,3.05502344479387,3.02069733867259,3.02069733867259,6554.7778476545,0.0,1.0
1994-08-11,22.12,22.25,21.88,22.25,7300,3.0371738696108,3.05502344479387,3.00422080773437,3.05502344479387,53166.5314309755,0.0,1.0
1994-08-12,22.25,22.25,22.0,22.12,2800,3.05502344479387,3.05502344479387,3.02069733867259,3.0371738696108,20392.6421927029,0.0,1.0
1994-08-15,21.88,22.12,21.62,22.12,8200,3.00422080773437,3.0371738696108,2.96852165736824,3.0371738696108,59721.30927863,0.0,1.0
1994-08-16,21.75,22.0,21.75,21.88,5400,2.98637123255131,3.02069733867259,2.98637123255131,3.00422080773437,39328.667085927,0.0,1.0
1994-08-17,22.12,22.12,21.88,21.88,3300,3.0371738696108,3.0371738696108,3.00422080773437,3.00422080773437,24034.1854413999,0.0,1.0
1994-08-18,22.12,22.38,21.88,22.0,7300,3.0371738696108,3.07287301997693,3.00422080773437,3.02069733867259,53166.5314309755,0.0,1.0
1994-08-19,22.12,22.12,21.88,21.88,2200,3.0371738696108,3.0371738696108,3.00422080773437,3.00422080773437,16022.7902942666,0.0,1.0
1994-08-22,21.88,22.12,21.88,22.12,3500,3.00422080773437,3.0371738696108,3.00422080773437,3.0371738696108,25490.8027408787,0.0,1.0
1994-08-23,21.88,22.12,21.75,22.12,10300,3.00422080773437,3.0371738696108,2.98637123255131,3.0371738696108,75015.7909231572,0.0,1.0
1994-08-24,22.0,22.0,21.62,21.62,5500,3.02069733867259,3.02069733867259,2.96852165736824,2.96852165736824,40056.9757356664,0.0,1.0
1994-08-25,22.0,22.0,21.75,21.75,3100,3.02069733867259,3.02069733867259,2.98637123255131,2.98637123255131,22577.5681419211,0.0,1.0
1994-08-26,22.0,22.12,21.88,22.0,6200,3.02069733867259,3.0371738696108,3.00422080773437,3.02069733867259,45155.1362838421,0.0,1.0
1994-08-29,22.12,22.12,22.0,22.12,2100,3.0371738696108,3.0371738696108,3.02069733867259,3.0371738696108,15294.4816445272,0.0,1.0
1994-08-30,22.38,22.38,22.25,22.25,1800,3.07287301997693,3.07287301997693,3.05502344479387,3.05502344479387,13109.555695309,0.0,1.0
1994-08-31,22.38,22.38,22.25,22.25,1400,3.07287301997693,3.07287301997693,3.05502344479387,3.05502344479387,10196.3210963515,0.0,1.0
1994-09-01,22.5,22.5,22.12,22.12,2400,3.08934955091515,3.08934955091515,3.0371738696108,3.0371738696108,17479.4075937453,0.0,1.0
1994-09-02,22.5,22.75,22.38,22.5,11000,3.08934955091515,3.12367565703643,3.07287301997693,3.08934955091515,80113.9514713328,0.0,1.0
1994-09-06,22.25,22.25,22.0,22.0,1700,3.05502344479387,3.05502344479387,3.02069733867259,3.02069733867259,12381.2470455696,0.0,1.0
1994-09-07,22.38,22.38,22.12,22.38,5900,3.07287301997693,3.07287301997693,3.0371738696108,3.07287301997693,42970.210334624,0.0,1.0
1994-09-08,22.25,22.38,22.0,22.38,2800,3.05502344479387,3.07287301997693,3.02069733867259,3.07287301997693,20392.6421927029,0.0,1.0
1994-09-09,22.12,22.38,22.0,22.38,4800,3.0371738696108,3.07287301997693,3.02069733867259,3.07287301997693,34958.8151874907,0.0,1.0
1994-09-12,22.38,22.38,22.25,22.25,1200,3.07287301997693,3.07287301997693,3.05502344479387,3.05502344479387,8739.70379687268,0.0,1.0
1994-09-13,22.62,22.62,22.25,22.25,3000,3.10582608185336,3.10582608185336,3.05502344479387,3.05502344479387,21849.2594921817,0.0,1.0
1994-09-14,22.62,22.75,22.5,22.62,3900,3.10582608185336,3.12367565703643,3.08934955091515,3.10582608185336,28404.0373398362,0.0,1.0
1994-09-15,22.5,22.62,22.5,22.5,2200,3.08934955091515,3.10582608185336,3.08934955091515,3.08934955091515,16022.7902942666,0.0,1.0
1994-09-16,22.25,22.38,22.0,22.38,4000,3.05502344479387,3.07287301997693,3.02069733867259,3.07287301997693,29132.3459895756,0.0,1.0
1994-09-19,22.25,22.38,22.12,22.38,3300,3.05502344479387,3.07287301997693,3.0371738696108,3.07287301997693,24034.1854413998,0.0,1.0
1994-09-20,22.25,22.25,22.25,22.25,900,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,6554.7778476545,0.0,1.0
1994-09-21,22.0,22.0,21.88,22.0,3400,3.02069733867259,3.02069733867259,3.00422080773437,3.02069733867259,24762.4940911392,0.0,1.0
1994-09-22,22.0,22.0,21.88,22.0,4200,3.02069733867259,3.02069733867259,3.00422080773437,3.02069733867259,30588.9632890543,0.0,1.0
1994-09-23,22.25,22.25,22.0,22.0,2800,3.05502344479387,3.05502344479387,3.02069733867259,3.02069733867259,20392.6421927029,0.0,1.0
1994-09-26,22.62,22.62,22.25,22.38,8600,3.10582608185336,3.10582608185336,3.05502344479387,3.07287301997693,62634.5438775875,0.0,1.0
1994-09-27,22.5,22.75,22.5,22.75,2400,3.08934955091515,3.12367565703643,3.08934955091515,3.12367565703643,17479.4075937453,0.0,1.0
1994-09-28,22.38,22.5,22.38,22.5,2200,3.07287301997693,3.08934955091515,3.07287301997693,3.08934955091515,16022.7902942666,0.0,1.0
1994-09-29,22.38,22.38,22.25,22.25,1600,3.07287301997693,3.07287301997693,3.05502344479387,3.05502344479387,11652.9383958302,0.0,1.0
1994-09-30,22.12,22.38,22.12,22.38,1600,3.0371738696108,3.07287301997693,3.0371738696108,3.07287301997693,11652.9383958302,0.0,1.0
1994-10-03,22.25,22.25,22.12,22.25,900,3.05502344479387,3.05502344479387,3.0371738696108,3.05502344479387,6554.7778476545,0.0,1.0
1994-10-04,22.12,22.12,22.12,22.12,1000,3.0371738696108,3.0371738696108,3.0371738696108,3.0371738696108,7283.0864973939,0.0,1.0
1994-10-05,22.0,22.0,22.0,22.0,400,3.02069733867259,3.02069733867259,3.02069733867259,3.02069733867259,2913.23459895756,0.0,1.0
1994-10-06,22.0,22.38,22.0,22.25,1600,3.02069733867259,3.07287301997693,3.02069733867259,3.05502344479387,11652.9383958302,0.0,1.0
1994-10-07,21.88,22.12,21.88,22.12,2700,3.00422080773437,3.0371738696108,3.00422080773437,3.0371738696108,19664.3335429635,0.0,1.0
1994-10-10,22.0,22.12,22.0,22.12,400,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,2913.23459895756,0.0,1.0
1994-10-11,21.75,22.0,21.75,21.88,4800,2.98637123255131,3.02069733867259,2.98637123255131,3.00422080773437,34958.8151874907,0.0,1.0
1994-10-12,21.62,21.75,21.62,21.62,1900,2.96852165736824,2.98637123255131,2.96852165736824,2.96852165736824,13837.8643450484,0.0,1.0
1994-10-13,21.38,21.62,21.38,21.62,2400,2.93556859549181,2.96852165736824,2.93556859549181,2.96852165736824,17479.4075937454,0.0,1.0
1994-10-14,21.38,21.38,21.38,21.38,0,2.93556859549181,2.93556859549181,2.93556859549181,2.93556859549181,0,0.0,1.0
1994-10-17,21.38,21.38,21.38,21.38,600,2.93556859549181,2.93556859549181,2.93556859549181,2.93556859549181,4369.85189843634,0.0,1.0
1994-10-18,21.5,21.5,21.5,21.5,700,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,5098.16054817573,0.0,1.0
1994-10-19,21.12,21.5,21.12,21.38,2500,2.89986944512568,2.95204512643003,2.89986944512568,2.93556859549181,18207.7162434848,0.0,1.0
1994-10-20,21.0,21.25,21.0,21.25,1600,2.88339291418747,2.91771902030875,2.88339291418747,2.91771902030875,11652.9383958302,0.0,1.0
1994-10-21,20.75,21.0,20.75,21.0,1900,2.84906680806619,2.88339291418747,2.84906680806619,2.88339291418747,13837.8643450484,0.0,1.0
1994-10-24,20.88,20.88,20.88,20.88,400,2.86691638324926,2.86691638324926,2.86691638324926,2.86691638324926,2913.23459895755,0.0,1.0
1994-10-25,20.5,20.75,20.5,20.75,1500,2.81474070194491,2.84906680806619,2.81474070194491,2.84906680806619,10924.6297460908,0.0,1.0
1994-10-26,20.25,20.38,20.25,20.38,1700,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,12381.2470455696,0.0,1.0
1994-10-27,20.0,20.0,19.75,20.0,3500,2.74608848970235,2.74608848970235,2.71176238358107,2.74608848970235,25490.8027408787,0.0,1.0
1994-10-28,20.25,20.25,19.88,19.88,2000,2.78041459582363,2.78041459582363,2.72961195876414,2.72961195876414,14566.1729947878,0.0,1.0
1994-10-31,20.12,20.25,19.88,20.25,5600,2.76256502064057,2.78041459582363,2.72961195876414,2.78041459582363,40785.2843854058,0.0,1.0
1994-11-01,20.12,20.25,20.0,20.0,2300,2.76256502064057,2.78041459582363,2.74608848970235,2.74608848970235,16751.0989440059,0.0,1.0
1994-11-02,20.12,20.12,20.12,20.12,1700,2.76256502064057,2.76256502064057,2.76256502064057,2.76256502064057,12381.2470455696,0.0,1.0
1994-11-03,20.12,20.12,20.12,20.12,2300,2.76256502064057,2.76256502064057,2.76256502064057,2.76256502064057,16751.0989440059,0.0,1.0
1994-11-04,20.12,20.25,20.12,20.25,1200,2.76256502064057,2.78041459582363,2.76256502064057,2.78041459582363,8739.70379687266,0.0,1.0
1994-11-07,20.25,20.25,20.25,20.25,800,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,5826.46919791512,0.0,1.0
1994-11-08,20.25,20.38,20.25,20.38,3700,2.78041459582363,2.7982641710067,2.78041459582363,2.7982641710067,26947.4200403574,0.0,1.0
1994-11-09,20.12,20.25,20.12,20.25,900,2.76256502064057,2.78041459582363,2.76256502064057,2.78041459582363,6554.7778476545,0.0,1.0
1994-11-10,20.12,20.25,20.12,20.12,1000,2.76256502064057,2.78041459582363,2.76256502064057,2.76256502064057,7283.08649739389,0.0,1.0
1994-11-11,20.25,20.25,20.25,20.25,1100,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,8011.39514713329,0.0,1.0
1994-11-14,20.12,20.25,20.12,20.25,1400,2.76256502064057,2.78041459582363,2.76256502064057,2.78041459582363,10196.3210963514,0.0,1.0
1994-11-15,20.25,20.38,20.12,20.38,8800,2.78041459582363,2.7982641710067,2.76256502064057,2.7982641710067,64091.1611770663,0.0,1.0
1994-11-16,19.88,20.25,19.88,20.0,6100,2.72961195876414,2.78041459582363,2.72961195876414,2.74608848970235,44426.8276341027,0.0,1.0
1994-11-17,19.88,20.0,19.88,19.88,1600,2.72961195876414,2.74608848970235,2.72961195876414,2.72961195876414,11652.9383958302,0.0,1.0
1994-11-18,19.75,20.0,19.75,19.88,5000,2.71176238358107,2.74608848970235,2.71176238358107,2.72961195876414,36415.4324869695,0.0,1.0
1994-11-21,19.38,19.5,19.38,19.5,6200,2.66095974652158,2.67743627745979,2.66095974652158,2.67743627745979,45155.1362838421,0.0,1.0
1994-11-22,18.88,18.88,18.5,18.5,3800,2.59230753427902,2.59230753427902,2.54013185297468,2.54013185297468,27675.7286900968,0.0,1.0
1994-11-23,19.0,19.0,18.75,18.75,1800,2.60878406521723,2.60878406521723,2.57445795909596,2.57445795909596,13109.555695309,0.0,1.0
1994-11-25,19.0,19.0,18.88,18.88,300,2.60878406521723,2.60878406521723,2.59230753427902,2.59230753427902,2184.92594921817,0.0,1.0
1994-11-28,19.0,19.25,19.0,19.12,4700,2.60878406521723,2.64311017133851,2.60878406521723,2.62526059615545,34230.5065377514,0.0,1.0
1994-11-29,18.75,19.0,18.75,19.0,2600,2.57445795909596,2.60878406521723,2.57445795909596,2.60878406521723,18936.0248932241,0.0,1.0
1994-11-30,18.5,18.75,18.5,18.75,2500,2.54013185297468,2.57445795909596,2.54013185297468,2.57445795909596,18207.7162434847,0.0,1.0
1994-12-01,18.5,18.75,18.5,18.75,3000,2.54013185297468,2.57445795909596,2.54013185297468,2.57445795909596,21849.2594921817,0.0,1.0
1994-12-02,18.5,18.62,18.5,18.5,3600,2.54013185297468,2.55660838391289,2.54013185297468,2.54013185297468,26219.111390618,0.0,1.0
1994-12-05,18.62,18.75,18.62,18.62,5200,2.55660838391289,2.57445795909596,2.55660838391289,2.55660838391289,37872.0497864483,0.0,1.0
1994-12-06,18.75,18.88,18.75,18.88,1500,2.57445795909596,2.59230753427902,2.57445795909596,2.59230753427902,10924.6297460908,0.0,1.0
1994-12-07,19.0,19.0,18.75,19.0,4800,2.60878406521723,2.60878406521723,2.57445795909596,2.60878406521723,34958.8151874908,0.0,1.0
1994-12-08,18.88,19.0,18.88,19.0,1800,2.59230753427902,2.60878406521723,2.59230753427902,2.60878406521723,13109.555695309,0.0,1.0
1994-12-09,18.75,18.75,18.75,18.75,1000,2.57445795909596,2.57445795909596,2.57445795909596,2.57445795909596,7283.08649739388,0.0,1.0
1994-12-12,19.0,19.0,18.75,18.75,1900,2.60878406521723,2.60878406521723,2.57445795909596,2.57445795909596,13837.8643450484,0.0,1.0
1994-12-13,18.88,19.12,18.88,19.12,900,2.59230753427902,2.62526059615545,2.59230753427902,2.62526059615545,6554.77784765451,0.0,1.0
1994-12-14,19.0,19.0,18.88,18.88,900,2.60878406521723,2.60878406521723,2.59230753427902,2.59230753427902,6554.77784765452,0.0,1.0
1994-12-15,18.75,19.0,18.75,18.88,1200,2.57445795909596,2.60878406521723,2.57445795909596,2.59230753427902,8739.70379687266,0.0,1.0
1994-12-16,18.75,18.75,18.75,18.75,0,2.57445795909596,2.57445795909596,2.57445795909596,2.57445795909596,0,0.0,1.0
1994-12-19,18.75,19.0,18.75,19.0,8500,2.57445795909596,2.60878406521723,2.57445795909596,2.60878406521723,61906.235227848,0.0,1.0
1994-12-20,19.0,19.0,18.75,18.75,1400,2.60878406521723,2.60878406521723,2.57445795909596,2.57445795909596,10196.3210963515,0.0,1.0
1994-12-21,18.75,18.88,18.75,18.88,1500,2.57445795909596,2.59230753427902,2.57445795909596,2.59230753427902,10924.6297460908,0.0,1.0
1994-12-22,19.0,19.0,18.75,18.75,600,2.60878406521723,2.60878406521723,2.57445795909596,2.57445795909596,4369.85189843635,0.0,1.0
1994-12-23,18.88,19.0,18.75,18.75,3200,2.59230753427902,2.60878406521723,2.57445795909596,2.57445795909596,23305.8767916605,0.0,1.0
1994-12-27,18.88,18.88,18.88,18.88,400,2.59230753427902,2.59230753427902,2.59230753427902,2.59230753427902,2913.23459895756,0.0,1.0
1994-12-28,19.0,19.0,19.0,19.0,300,2.60878406521723,2.60878406521723,2.60878406521723,2.60878406521723,2184.92594921817,0.0,1.0
1994-12-29,19.0,19.12,18.88,19.0,2800,2.60878406521723,2.62526059615545,2.59230753427902,2.60878406521723,20392.6421927029,0.0,1.0
1994-12-30,19.12,19.25,19.12,19.12,2300,2.62526059615545,2.64311017133851,2.62526059615545,2.62526059615545,16751.098944006,0.0,1.0
1995-01-03,18.88,19.12,18.88,19.12,3600,2.59230753427902,2.62526059615545,2.59230753427902,2.62526059615545,26219.111390618,0.0,1.0
1995-01-04,19.0,19.0,18.88,18.88,4000,2.60878406521723,2.60878406521723,2.59230753427902,2.59230753427902,29132.3459895756,0.0,1.0
1995-01-05,19.12,19.12,19.12,19.12,2200,2.62526059615545,2.62526059615545,2.62526059615545,2.62526059615545,16022.7902942666,0.0,1.0
1995-01-06,19.88,19.88,19.38,19.38,3900,2.72961195876414,2.72961195876414,2.66095974652158,2.66095974652158,28404.0373398362,0.0,1.0
1995-01-09,20.12,20.12,19.88,19.88,2300,2.76256502064057,2.76256502064057,2.72961195876414,2.72961195876414,16751.0989440059,0.0,1.0
1995-01-10,20.0,20.12,19.88,20.12,2200,2.74608848970235,2.76256502064057,2.72961195876414,2.76256502064057,16022.7902942666,0.0,1.0
1995-01-11,19.88,20.0,19.88,20.0,3000,2.72961195876414,2.74608848970235,2.72961195876414,2.74608848970235,21849.2594921817,0.0,1.0
1995-01-12,19.88,20.0,19.88,19.88,800,2.72961195876414,2.74608848970235,2.72961195876414,2.72961195876414,5826.46919791511,0.0,1.0
1995-01-13,20.0,20.12,20.0,20.12,3000,2.74608848970235,2.76256502064057,2.74608848970235,2.76256502064057,21849.2594921817,0.0,1.0
1995-01-16,20.12,20.12,20.0,20.12,3300,2.76256502064057,2.76256502064057,2.74608848970235,2.76256502064057,24034.1854413998,0.0,1.0
1995-01-17,19.75,19.88,19.75,19.88,1800,2.71176238358107,2.72961195876414,2.71176238358107,2.72961195876414,13109.555695309,0.0,1.0
1995-01-18,19.62,19.75,19.62,19.75,2300,2.69391280839801,2.71176238358107,2.69391280839801,2.71176238358107,16751.0989440059,0.0,1.0
1995-01-19,19.75,19.75,19.5,19.62,3700,2.71176238358107,2.71176238358107,2.67743627745979,2.69391280839801,26947.4200403574,0.0,1.0
1995-01-20,19.88,19.88,19.62,19.62,2500,2.72961195876414,2.72961195876414,2.69391280839801,2.69391280839801,18207.7162434847,0.0,1.0
1995-01-23,19.75,19.88,19.75,19.88,1400,2.71176238358107,2.72961195876414,2.71176238358107,2.72961195876414,10196.3210963515,0.0,1.0
1995-01-24,20.0,20.0,19.75,19.75,3500,2.74608848970235,2.74608848970235,2.71176238358107,2.71176238358107,25490.8027408787,0.0,1.0
1995-01-25,19.62,19.75,19.62,19.75,3400,2.69391280839801,2.71176238358107,2.69391280839801,2.71176238358107,24762.4940911392,0.0,1.0
1995-01-26,19.5,19.5,19.5,19.5,300,2.67743627745979,2.67743627745979,2.67743627745979,2.67743627745979,2184.92594921817,0.0,1.0
1995-01-27,19.62,19.62,19.5,19.5,400,2.69391280839801,2.69391280839801,2.67743627745979,2.67743627745979,2913.23459895756,0.0,1.0
1995-01-30,19.5,19.75,19.5,19.75,1700,2.67743627745979,2.71176238358107,2.67743627745979,2.71176238358107,12381.2470455696,0.0,1.0
1995-01-31,19.75,19.75,19.5,19.62,3800,2.71176238358107,2.71176238358107,2.67743627745979,2.69391280839801,27675.7286900968,0.0,1.0
1995-02-01,19.62,19.62,19.62,19.62,300,2.69391280839801,2.69391280839801,2.69391280839801,2.69391280839801,2184.92594921817,0.0,1.0
1995-02-02,19.5,19.62,19.5,19.62,600,2.67743627745979,2.69391280839801,2.67743627745979,2.69391280839801,4369.85189843634,0.0,1.0
1995-02-03,19.5,19.75,19.5,19.62,3400,2.67743627745979,2.71176238358107,2.67743627745979,2.69391280839801,24762.4940911393,0.0,1.0
1995-02-06,19.88,19.88,19.5,19.5,2800,2.72961195876414,2.72961195876414,2.67743627745979,2.67743627745979,20392.6421927029,0.0,1.0
1995-02-07,19.75,20.0,19.75,20.0,4900,2.71176238358107,2.74608848970235,2.71176238358107,2.74608848970235,35687.1238372301,0.0,1.0
1995-02-08,19.88,19.88,19.62,19.62,2400,2.72961195876414,2.72961195876414,2.69391280839801,2.69391280839801,17479.4075937453,0.0,1.0
1995-02-09,20.0,20.0,19.88,19.88,1300,2.74608848970235,2.74608848970235,2.72961195876414,2.72961195876414,9468.01244661207,0.0,1.0
1995-02-10,20.25,20.25,19.88,19.88,4300,2.78041459582363,2.78041459582363,2.72961195876414,2.72961195876414,31317.2719387938,0.0,1.0
1995-02-13,20.38,20.38,20.12,20.12,800,2.7982641710067,2.7982641710067,2.76256502064057,2.76256502064057,5826.46919791511,0.0,1.0
1995-02-14,20.25,20.25,20.12,20.25,900,2.78041459582363,2.78041459582363,2.76256502064057,2.78041459582363,6554.77784765451,0.0,1.0
1995-02-15,20.38,20.38,20.25,20.38,1200,2.7982641710067,2.7982641710067,2.78041459582363,2.7982641710067,8739.70379687267,0.0,1.0
1995-02-16,20.5,20.5,20.5,20.5,900,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,6554.77784765451,0.0,1.0
1995-02-17,20.25,20.25,20.12,20.12,1900,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,13837.8643450484,0.0,1.0
1995-02-21,20.12,20.12,20.0,20.12,800,2.76256502064057,2.76256502064057,2.74608848970235,2.76256502064057,5826.46919791511,0.0,1.0
1995-02-22,20.0,20.25,20.0,20.12,2900,2.74608848970235,2.78041459582363,2.74608848970235,2.76256502064057,21120.9508424423,0.0,1.0
1995-02-23,20.12,20.25,20.0,20.12,5300,2.76256502064057,2.78041459582363,2.74608848970235,2.76256502064057,38600.3584361876,0.0,1.0
1995-02-24,20.25,20.38,20.25,20.25,1900,2.78041459582363,2.7982641710067,2.78041459582363,2.78041459582363,13837.8643450484,0.0,1.0
1995-02-27,20.5,20.5,20.25,20.25,900,2.81474070194491,2.81474070194491,2.78041459582363,2.78041459582363,6554.77784765451,0.0,1.0
1995-02-28,20.25,20.5,20.25,20.5,1000,2.78041459582363,2.81474070194491,2.78041459582363,2.81474070194491,7283.0864973939,0.0,1.0
1995-03-01,20.25,20.25,20.25,20.25,4900,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,35687.1238372301,0.0,1.0
1995-03-02,20.25,20.5,20.25,20.5,3300,2.78041459582363,2.81474070194491,2.78041459582363,2.81474070194491,24034.1854413999,0.0,1.0
1995-03-03,20.25,20.5,20.25,20.38,3500,2.78041459582363,2.81474070194491,2.78041459582363,2.7982641710067,25490.8027408787,0.0,1.0
1995-03-06,20.38,20.5,20.38,20.5,2200,2.7982641710067,2.81474070194491,2.7982641710067,2.81474070194491,16022.7902942666,0.0,1.0
1995-03-07,19.88,20.25,19.75,20.25,7300,2.72961195876414,2.78041459582363,2.71176238358107,2.78041459582363,53166.5314309754,0.0,1.0
1995-03-08,19.75,19.75,19.5,19.75,4700,2.71176238358107,2.71176238358107,2.67743627745979,2.71176238358107,34230.5065377514,0.0,1.0
1995-03-09,19.75,19.75,19.62,19.75,1400,2.71176238358107,2.71176238358107,2.69391280839801,2.71176238358107,10196.3210963515,0.0,1.0
1995-03-10,19.75,19.75,19.75,19.75,0,2.71176238358107,2.71176238358107,2.71176238358107,2.71176238358107,0,0.0,1.0
1995-03-13,19.75,19.88,19.75,19.88,1800,2.71176238358107,2.72961195876414,2.71176238358107,2.72961195876414,13109.555695309,0.0,1.0
1995-03-14,19.5,19.88,19.38,19.88,6500,2.67743627745979,2.72961195876414,2.66095974652158,2.72961195876414,47340.0622330604,0.0,1.0
1995-03-15,19.75,19.75,19.5,19.5,3300,2.71176238358107,2.71176238358107,2.67743627745979,2.67743627745979,24034.1854413999,0.0,1.0
1995-03-16,19.75,19.75,19.75,19.75,1400,2.71176238358107,2.71176238358107,2.71176238358107,2.71176238358107,10196.3210963515,0.0,1.0
1995-03-17,19.62,19.62,19.62,19.62,1100,2.69391280839801,2.69391280839801,2.69391280839801,2.69391280839801,8011.39514713328,0.0,1.0
1995-03-20,19.62,19.62,19.62,19.62,100,2.69391280839801,2.69391280839801,2.69391280839801,2.69391280839801,728.308649739389,0.0,1.0
1995-03-21,19.88,19.88,19.75,19.88,2600,2.72961195876414,2.72961195876414,2.71176238358107,2.72961195876414,18936.0248932241,0.0,1.0
1995-03-22,20.0,20.0,19.88,19.88,1000,2.74608848970235,2.74608848970235,2.72961195876414,2.72961195876414,7283.0864973939,0.0,1.0
1995-03-23,20.12,20.12,19.88,19.88,600,2.76256502064057,2.76256502064057,2.72961195876414,2.72961195876414,4369.85189843633,0.0,1.0
1995-03-24,20.12,20.25,20.12,20.25,400,2.76256502064057,2.78041459582363,2.76256502064057,2.78041459582363,2913.23459895755,0.0,1.0
1995-03-27,20.25,20.38,20.12,20.38,9800,2.78041459582363,2.7982641710067,2.76256502064057,2.7982641710067,71374.2476744602,0.0,1.0
1995-03-28,20.62,20.62,20.5,20.5,1100,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,8011.39514713327,0.0,1.0
1995-03-29,20.62,20.62,20.5,20.5,800,2.83121723288313,2.83121723288313,2.81474070194491,2.81474070194491,5826.46919791511,0.0,1.0
1995-03-30,20.38,20.5,20.38,20.5,1200,2.7982641710067,2.81474070194491,2.7982641710067,2.81474070194491,8739.70379687267,0.0,1.0
1995-03-31,20.38,20.38,20.38,20.38,800,2.7982641710067,2.7982641710067,2.7982641710067,2.7982641710067,5826.46919791511,0.0,1.0
1995-04-03,20.0,20.25,20.0,20.25,1500,2.74608848970235,2.78041459582363,2.74608848970235,2.78041459582363,10924.6297460909,0.0,1.0
1995-04-04,20.0,20.12,20.0,20.12,3400,2.74608848970235,2.76256502064057,2.74608848970235,2.76256502064057,24762.4940911393,0.0,1.0
1995-04-05,20.0,20.0,19.88,20.0,3200,2.74608848970235,2.74608848970235,2.72961195876414,2.74608848970235,23305.8767916605,0.0,1.0
1995-04-06,20.0,20.0,19.88,19.88,200,2.74608848970235,2.74608848970235,2.72961195876414,2.72961195876414,1456.61729947878,0.0,1.0
1995-04-07,19.88,20.0,19.88,20.0,2500,2.72961195876414,2.74608848970235,2.72961195876414,2.74608848970235,18207.7162434847,0.0,1.0
1995-04-10,19.75,19.88,19.62,19.88,3200,2.71176238358107,2.72961195876414,2.69391280839801,2.72961195876414,23305.8767916605,0.0,1.0
1995-04-11,19.88,19.88,19.62,19.62,1700,2.72961195876414,2.72961195876414,2.69391280839801,2.69391280839801,12381.2470455696,0.0,1.0
1995-04-12,19.75,19.75,19.75,19.75,700,2.71176238358107,2.71176238358107,2.71176238358107,2.71176238358107,5098.16054817573,0.0,1.0
1995-04-13,19.75,19.88,19.62,19.88,3000,2.71176238358107,2.72961195876414,2.69391280839801,2.72961195876414,21849.2594921817,0.0,1.0
1995-04-17,19.88,20.12,19.88,20.0,8200,2.72961195876414,2.76256502064057,2.72961195876414,2.74608848970235,59721.3092786299,0.0,1.0
1995-04-18,19.88,20.0,19.75,19.75,6100,2.72961195876414,2.74608848970235,2.71176238358107,2.71176238358107,44426.8276341027,0.0,1.0
1995-04-19,20.0,20.0,19.75,20.0,5700,2.74608848970235,2.74608848970235,2.71176238358107,2.74608848970235,41513.5930351452,0.0,1.0
1995-04-20,19.88,20.0,19.88,20.0,1500,2.72961195876414,2.74608848970235,2.72961195876414,2.74608848970235,10924.6297460908,0.0,1.0
1995-04-21,19.88,20.0,19.88,20.0,800,2.72961195876414,2.74608848970235,2.72961195876414,2.74608848970235,5826.46919791511,0.0,1.0
1995-04-24,19.88,19.88,19.75,19.88,1900,2.72961195876414,2.72961195876414,2.71176238358107,2.72961195876414,13837.8643450484,0.0,1.0
1995-04-25,19.88,19.88,19.62,19.75,4500,2.72961195876414,2.72961195876414,2.69391280839801,2.71176238358107,32773.8892382725,0.0,1.0
1995-04-26,19.88,20.0,19.75,20.0,1500,2.72961195876414,2.74608848970235,2.71176238358107,2.74608848970235,10924.6297460908,0.0,1.0
1995-04-27,19.88,19.88,19.88,19.88,1100,2.72961195876414,2.72961195876414,2.72961195876414,2.72961195876414,8011.39514713328,0.0,1.0
1995-04-28,19.75,19.88,19.75,19.88,4200,2.71176238358107,2.72961195876414,2.71176238358107,2.72961195876414,30588.9632890544,0.0,1.0
1995-05-01,20.0,20.0,19.88,19.88,5200,2.74608848970235,2.74608848970235,2.72961195876414,2.72961195876414,37872.0497864483,0.0,1.0
1995-05-02,20.0,20.12,20.0,20.0,2000,2.74608848970235,2.76256502064057,2.74608848970235,2.74608848970235,14566.1729947878,0.0,1.0
1995-05-03,20.0,20.0,20.0,20.0,400,2.74608848970235,2.74608848970235,2.74608848970235,2.74608848970235,2913.23459895756,0.0,1.0
1995-05-04,20.25,20.25,20.12,20.12,2000,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,14566.1729947878,0.0,1.0
1995-05-05,20.25,20.25,20.12,20.12,1500,2.78041459582363,2.78041459582363,2.76256502064057,2.76256502064057,10924.6297460909,0.0,1.0
1995-05-08,20.38,20.38,20.0,20.25,6800,2.7982641710067,2.7982641710067,2.74608848970235,2.78041459582363,49524.9881822784,0.0,1.0
1995-05-09,20.38,20.5,20.38,20.38,2000,2.7982641710067,2.81474070194491,2.7982641710067,2.7982641710067,14566.1729947878,0.0,1.0
1995-05-10,20.38,20.5,20.25,20.38,2100,2.7982641710067,2.81474070194491,2.78041459582363,2.7982641710067,15294.4816445272,0.0,1.0
1995-05-11,20.5,20.5,20.38,20.5,1800,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,13109.555695309,0.0,1.0
1995-05-12,20.25,20.25,20.25,20.25,1900,2.78041459582363,2.78041459582363,2.78041459582363,2.78041459582363,13837.8643450484,0.0,1.0
1995-05-15,20.62,20.62,20.25,20.25,2900,2.83121723288313,2.83121723288313,2.78041459582363,2.78041459582363,21120.9508424423,0.0,1.0
1995-05-16,20.75,20.88,20.62,20.75,3000,2.84906680806619,2.86691638324926,2.83121723288313,2.84906680806619,21849.2594921817,0.0,1.0
1995-05-17,20.88,20.88,20.75,20.75,1500,2.86691638324926,2.86691638324926,2.84906680806619,2.84906680806619,10924.6297460908,0.0,1.0
1995-05-18,20.62,20.75,20.62,20.75,2200,2.83121723288313,2.84906680806619,2.83121723288313,2.84906680806619,16022.7902942665,0.0,1.0
1995-05-19,20.5,20.5,20.38,20.5,1800,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,13109.555695309,0.0,1.0
1995-05-22,20.5,20.5,20.38,20.5,3700,2.81474070194491,2.81474070194491,2.7982641710067,2.81474070194491,26947.4200403574,0.0,1.0
1995-05-23,20.38,20.5,20.38,20.38,3100,2.7982641710067,2.81474070194491,2.7982641710067,2.7982641710067,22577.5681419211,0.0,1.0
1995-05-24,20.5,20.62,20.5,20.5,2900,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,21120.9508424423,0.0,1.0
1995-05-25,20.5,20.62,20.5,20.5,2200,2.81474070194491,2.83121723288313,2.81474070194491,2.81474070194491,16022.7902942666,0.0,1.0
1995-05-26,20.5,20.5,20.5,20.5,700,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,5098.16054817573,0.0,1.0
1995-05-30,20.5,20.5,20.5,20.5,900,2.81474070194491,2.81474070194491,2.81474070194491,2.81474070194491,6554.77784765451,0.0,1.0
1995-05-31,20.75,20.75,20.5,20.5,4400,2.84906680806619,2.84906680806619,2.81474070194491,2.81474070194491,32045.5805885332,0.0,1.0
1995-06-01,20.88,20.88,20.5,20.62,6800,2.86691638324926,2.86691638324926,2.81474070194491,2.83121723288313,49524.9881822784,0.0,1.0
1995-06-02,20.75,20.88,20.75,20.75,3700,2.84906680806619,2.86691638324926,2.84906680806619,2.84906680806619,26947.4200403574,0.0,1.0
1995-06-05,20.88,21.0,20.75,20.75,4100,2.86691638324926,2.88339291418747,2.84906680806619,2.84906680806619,29860.6546393149,0.0,1.0
1995-06-06,21.12,21.12,21.0,21.12,2700,2.89986944512568,2.89986944512568,2.88339291418747,2.89986944512568,19664.3335429635,0.0,1.0
1995-06-07,21.0,21.12,20.88,21.0,2700,2.88339291418747,2.89986944512568,2.86691638324926,2.88339291418747,19664.3335429635,0.0,1.0
1995-06-08,21.12,21.12,20.62,20.62,3500,2.89986944512568,2.89986944512568,2.83121723288313,2.83121723288313,25490.8027408787,0.0,1.0
1995-06-09,21.0,21.12,21.0,21.12,2600,2.88339291418747,2.89986944512568,2.88339291418747,2.89986944512568,18936.0248932241,0.0,1.0
1995-06-12,20.88,21.0,20.88,21.0,1100,2.86691638324926,2.88339291418747,2.86691638324926,2.88339291418747,8011.39514713327,0.0,1.0
1995-06-13,21.12,21.12,20.88,20.88,2100,2.89986944512568,2.89986944512568,2.86691638324926,2.86691638324926,15294.4816445272,0.0,1.0
1995-06-14,21.0,21.0,20.88,21.0,3900,2.88339291418747,2.88339291418747,2.86691638324926,2.88339291418747,28404.0373398362,0.0,1.0
1995-06-15,21.12,21.12,21.12,21.12,1800,2.89986944512568,2.89986944512568,2.89986944512568,2.89986944512568,13109.555695309,0.0,1.0
1995-06-16,21.25,21.25,21.0,21.12,1800,2.91771902030875,2.91771902030875,2.88339291418747,2.89986944512568,13109.555695309,0.0,1.0
1995-06-19,21.25,21.38,21.12,21.25,3900,2.91771902030875,2.93556859549181,2.89986944512568,2.91771902030875,28404.0373398362,0.0,1.0
1995-06-20,21.12,21.25,21.12,21.25,300,2.89986944512568,2.91771902030875,2.89986944512568,2.91771902030875,2184.92594921817,0.0,1.0
1995-06-21,21.0,21.25,21.0,21.25,1900,2.88339291418747,2.91771902030875,2.88339291418747,2.91771902030875,13837.8643450484,0.0,1.0
1995-06-22,21.5,21.5,21.25,21.25,1700,2.95204512643003,2.95204512643003,2.91771902030875,2.91771902030875,12381.2470455696,0.0,1.0
1995-06-23,21.25,21.38,21.25,21.38,1600,2.91771902030875,2.93556859549181,2.91771902030875,2.93556859549181,11652.9383958302,0.0,1.0
1995-06-26,21.38,21.5,21.12,21.25,8600,2.93556859549181,2.95204512643003,2.89986944512568,2.91771902030875,62634.5438775876,0.0,1.0
1995-06-27,21.38,21.5,21.38,21.5,2800,2.93556859549181,2.95204512643003,2.93556859549181,2.95204512643003,20392.6421927029,0.0,1.0
1995-06-28,21.12,21.38,21.12,21.38,1200,2.89986944512568,2.93556859549181,2.89986944512568,2.93556859549181,8739.70379687269,0.0,1.0
1995-06-29,21.25,21.25,21.12,21.25,2000,2.91771902030875,2.91771902030875,2.89986944512568,2.91771902030875,14566.1729947878,0.0,1.0
1995-06-30,21.38,21.38,21.25,21.38,2300,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,16751.098944006,0.0,1.0
1995-07-03,21.38,21.38,21.38,21.38,1100,2.93556859549181,2.93556859549181,2.93556859549181,2.93556859549181,8011.3951471333,0.0,1.0
1995-07-05,21.5,21.62,21.5,21.62,1400,2.95204512643003,2.96852165736824,2.95204512643003,2.96852165736824,10196.3210963515,0.0,1.0
1995-07-06,21.5,21.62,21.5,21.62,1100,2.95204512643003,2.96852165736824,2.95204512643003,2.96852165736824,8011.39514713328,0.0,1.0
1995-07-07,21.5,21.5,21.5,21.5,700,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,5098.16054817573,0.0,1.0
1995-07-10,21.5,21.5,21.5,21.5,4000,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,29132.3459895756,0.0,1.0
1995-07-11,21.5,21.5,21.5,21.5,2800,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,20392.6421927029,0.0,1.0
1995-07-12,21.5,21.5,21.5,21.5,1600,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,11652.9383958302,0.0,1.0
1995-07-13,21.5,21.5,21.5,21.5,4200,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,30588.9632890544,0.0,1.0
1995-07-14,21.5,21.5,21.5,21.5,2300,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,16751.098944006,0.0,1.0
1995-07-17,21.75,21.75,21.5,21.5,4300,2.98637123255131,2.98637123255131,2.95204512643003,2.95204512643003,31317.2719387937,0.0,1.0
1995-07-18,21.62,21.75,21.5,21.62,4800,2.96852165736824,2.98637123255131,2.95204512643003,2.96852165736824,34958.8151874907,0.0,1.0
1995-07-19,21.25,21.75,21.25,21.75,7500,2.91771902030875,2.98637123255131,2.91771902030875,2.98637123255131,54623.1487304542,0.0,1.0
1995-07-20,21.0,21.12,21.0,21.12,3900,2.88339291418747,2.89986944512568,2.88339291418747,2.89986944512568,28404.0373398362,0.0,1.0
1995-07-21,21.0,21.0,21.0,21.0,400,2.88339291418747,2.88339291418747,2.88339291418747,2.88339291418747,2913.23459895756,0.0,1.0
1995-07-24,21.12,21.12,21.12,21.12,500,2.89986944512568,2.89986944512568,2.89986944512568,2.89986944512568,3641.54324869695,0.0,1.0
1995-07-25,21.12,21.12,21.0,21.0,1700,2.89986944512568,2.89986944512568,2.88339291418747,2.88339291418747,12381.2470455696,0.0,1.0
1995-07-26,21.25,21.38,21.12,21.12,2300,2.91771902030875,2.93556859549181,2.89986944512568,2.89986944512568,16751.098944006,0.0,1.0
1995-07-27,21.38,21.38,21.25,21.38,1200,2.93556859549181,2.93556859549181,2.91771902030875,2.93556859549181,8739.70379687269,0.0,1.0
1995-07-28,21.38,21.62,21.38,21.62,4200,2.93556859549181,2.96852165736824,2.93556859549181,2.96852165736824,30588.9632890544,0.0,1.0
1995-07-31,21.38,21.38,21.38,21.38,0,2.93556859549181,2.93556859549181,2.93556859549181,2.93556859549181,0,0.0,1.0
1995-08-01,21.12,21.25,21.12,21.25,1200,2.89986944512568,2.91771902030875,2.89986944512568,2.91771902030875,8739.70379687269,0.0,1.0
1995-08-02,21.25,21.38,21.25,21.25,1900,2.91771902030875,2.93556859549181,2.91771902030875,2.91771902030875,13837.8643450484,0.0,1.0
1995-08-03,21.12,21.38,21.12,21.25,2400,2.89986944512568,2.93556859549181,2.89986944512568,2.91771902030875,17479.4075937454,0.0,1.0
1995-08-04,21.12,21.25,21.12,21.12,3000,2.89986944512568,2.91771902030875,2.89986944512568,2.89986944512568,21849.2594921817,0.0,1.0
1995-08-07,21.12,21.12,21.12,21.12,800,2.89986944512568,2.89986944512568,2.89986944512568,2.89986944512568,5826.46919791512,0.0,1.0
1995-08-08,21.25,21.5,21.25,21.38,1400,2.91771902030875,2.95204512643003,2.91771902030875,2.93556859549181,10196.3210963515,0.0,1.0
1995-08-09,21.38,21.5,21.25,21.5,4000,2.93556859549181,2.95204512643003,2.91771902030875,2.95204512643003,29132.3459895756,0.0,1.0
1995-08-10,21.25,21.25,21.25,21.25,1600,2.91771902030875,2.91771902030875,2.91771902030875,2.91771902030875,11652.9383958302,0.0,1.0
1995-08-11,21.12,21.25,21.12,21.25,1300,2.89986944512568,2.91771902030875,2.89986944512568,2.91771902030875,9468.01244661208,0.0,1.0
1995-08-14,21.12,21.12,21.12,21.12,10700,2.89986944512568,2.89986944512568,2.89986944512568,2.89986944512568,77929.0255221148,0.0,1.0
1995-08-15,20.75,21.0,20.62,21.0,6200,2.84906680806619,2.88339291418747,2.83121723288313,2.88339291418747,45155.1362838422,0.0,1.0
1995-08-16,20.88,20.88,20.62,20.75,3600,2.86691638324926,2.86691638324926,2.83121723288313,2.84906680806619,26219.111390618,0.0,1.0
1995-08-17,20.88,20.88,20.75,20.88,1900,2.86691638324926,2.86691638324926,2.84906680806619,2.86691638324926,13837.8643450484,0.0,1.0
1995-08-18,21.0,21.0,20.75,20.75,600,2.88339291418747,2.88339291418747,2.84906680806619,2.84906680806619,4369.85189843634,0.0,1.0
1995-08-21,21.0,21.12,20.88,20.88,4400,2.88339291418747,2.89986944512568,2.86691638324926,2.86691638324926,32045.5805885331,0.0,1.0
1995-08-22,21.0,21.12,20.75,21.0,11600,2.88339291418747,2.89986944512568,2.84906680806619,2.88339291418747,84483.8033697692,0.0,1.0
1995-08-23,20.88,21.12,20.88,21.0,5000,2.86691638324926,2.89986944512568,2.86691638324926,2.88339291418747,36415.4324869694,0.0,1.0
1995-08-24,21.0,21.0,21.0,21.0,300,2.88339291418747,2.88339291418747,2.88339291418747,2.88339291418747,2184.92594921817,0.0,1.0
1995-08-25,21.0,21.12,20.88,21.12,2300,2.88339291418747,2.89986944512568,2.86691638324926,2.89986944512568,16751.098944006,0.0,1.0
1995-08-28,21.0,21.12,21.0,21.0,3800,2.88339291418747,2.89986944512568,2.88339291418747,2.88339291418747,27675.7286900968,0.0,1.0
1995-08-29,21.0,21.25,21.0,21.12,2800,2.88339291418747,2.91771902030875,2.88339291418747,2.89986944512568,20392.6421927029,0.0,1.0
1995-08-30,21.12,21.25,21.12,21.25,2100,2.89986944512568,2.91771902030875,2.89986944512568,2.91771902030875,15294.4816445272,0.0,1.0
1995-08-31,21.38,21.5,21.25,21.25,3800,2.93556859549181,2.95204512643003,2.91771902030875,2.91771902030875,27675.7286900968,0.0,1.0
1995-09-01,21.38,21.5,21.38,21.38,2300,2.93556859549181,2.95204512643003,2.93556859549181,2.93556859549181,16751.098944006,0.0,1.0
1995-09-05,21.38,21.5,21.25,21.25,3100,2.93556859549181,2.95204512643003,2.91771902030875,2.91771902030875,22577.5681419211,0.0,1.0
1995-09-06,21.88,21.88,21.5,21.62,2000,3.00422080773437,3.00422080773437,2.95204512643003,2.96852165736824,14566.1729947878,0.0,1.0
1995-09-07,21.75,21.88,21.62,21.62,2400,2.98637123255131,3.00422080773437,2.96852165736824,2.96852165736824,17479.4075937453,0.0,1.0
1995-09-08,21.88,21.88,21.62,21.62,1300,3.00422080773437,3.00422080773437,2.96852165736824,2.96852165736824,9468.01244661207,0.0,1.0
1995-09-11,21.62,21.75,21.62,21.75,3600,2.96852165736824,2.98637123255131,2.96852165736824,2.98637123255131,26219.1113906181,0.0,1.0
1995-09-12,21.62,21.75,21.62,21.62,1600,2.96852165736824,2.98637123255131,2.96852165736824,2.96852165736824,11652.9383958302,0.0,1.0
1995-09-13,21.62,21.75,21.62,21.75,2500,2.96852165736824,2.98637123255131,2.96852165736824,2.98637123255131,18207.7162434848,0.0,1.0
1995-09-14,21.62,21.88,21.62,21.62,2700,2.96852165736824,3.00422080773437,2.96852165736824,2.96852165736824,19664.3335429635,0.0,1.0
1995-09-15,21.75,21.88,21.62,21.62,3700,2.98637123255131,3.00422080773437,2.96852165736824,2.96852165736824,26947.4200403574,0.0,1.0
1995-09-18,21.88,21.88,21.62,21.88,5200,3.00422080773437,3.00422080773437,2.96852165736824,3.00422080773437,37872.0497864483,0.0,1.0
1995-09-19,21.88,21.88,21.75,21.75,2000,3.00422080773437,3.00422080773437,2.98637123255131,2.98637123255131,14566.1729947878,0.0,1.0
1995-09-20,22.0,22.12,21.88,22.0,1500,3.02069733867259,3.0371738696108,3.00422080773437,3.02069733867259,10924.6297460908,0.0,1.0
1995-09-21,22.25,22.25,22.12,22.12,700,3.05502344479387,3.05502344479387,3.0371738696108,3.0371738696108,5098.16054817572,0.0,1.0
1995-09-22,22.5,22.5,22.12,22.38,2000,3.08934955091515,3.08934955091515,3.0371738696108,3.07287301997693,14566.1729947878,0.0,1.0
1995-09-25,22.38,22.62,22.38,22.38,11300,3.07287301997693,3.10582608185336,3.07287301997693,3.07287301997693,82298.8774205511,0.0,1.0
1995-09-26,22.25,22.38,22.25,22.38,3100,3.05502344479387,3.07287301997693,3.05502344479387,3.07287301997693,22577.5681419211,0.0,1.0
1995-09-27,22.0,22.12,22.0,22.12,3900,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,28404.0373398362,0.0,1.0
1995-09-28,21.62,21.75,21.62,21.75,2400,2.96852165736824,2.98637123255131,2.96852165736824,2.98637123255131,17479.4075937454,0.0,1.0
1995-09-29,21.62,21.75,21.62,21.75,1400,2.96852165736824,2.98637123255131,2.96852165736824,2.98637123255131,10196.3210963515,0.0,1.0
1995-10-02,21.75,21.75,21.62,21.62,1600,2.98637123255131,2.98637123255131,2.96852165736824,2.96852165736824,11652.9383958302,0.0,1.0
1995-10-03,21.75,21.75,21.38,21.62,10100,2.98637123255131,2.98637123255131,2.93556859549181,2.96852165736824,73559.1736236783,0.0,1.0
1995-10-04,21.88,22.12,21.88,22.12,4800,3.00422080773437,3.0371738696108,3.00422080773437,3.0371738696108,34958.8151874907,0.0,1.0
1995-10-05,21.75,21.75,21.75,21.75,2900,2.98637123255131,2.98637123255131,2.98637123255131,2.98637123255131,21120.9508424423,0.0,1.0
1995-10-06,21.75,21.75,21.5,21.5,2400,2.98637123255131,2.98637123255131,2.95204512643003,2.95204512643003,17479.4075937453,0.0,1.0
1995-10-09,21.75,21.88,21.75,21.75,1000,2.98637123255131,3.00422080773437,2.98637123255131,2.98637123255131,7283.08649739389,0.0,1.0
1995-10-10,21.88,21.88,21.88,21.88,200,3.00422080773437,3.00422080773437,3.00422080773437,3.00422080773437,1456.61729947878,0.0,1.0
1995-10-11,22.0,22.0,21.75,21.75,3500,3.02069733867259,3.02069733867259,2.98637123255131,2.98637123255131,25490.8027408786,0.0,1.0
1995-10-12,22.38,22.38,22.0,22.0,3900,3.07287301997693,3.07287301997693,3.02069733867259,3.02069733867259,28404.0373398362,0.0,1.0
1995-10-13,22.25,22.38,22.25,22.38,1400,3.05502344479387,3.07287301997693,3.05502344479387,3.07287301997693,10196.3210963514,0.0,1.0
1995-10-16,22.25,22.38,22.12,22.38,3100,3.05502344479387,3.07287301997693,3.0371738696108,3.07287301997693,22577.5681419211,0.0,1.0
1995-10-17,22.25,22.25,22.12,22.25,5200,3.05502344479387,3.05502344479387,3.0371738696108,3.05502344479387,37872.0497864482,0.0,1.0
1995-10-18,22.0,22.25,22.0,22.25,1200,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,8739.70379687267,0.0,1.0
1995-10-19,22.0,22.12,22.0,22.12,800,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,5826.46919791511,0.0,1.0
1995-10-20,22.0,22.25,22.0,22.0,3100,3.02069733867259,3.05502344479387,3.02069733867259,3.02069733867259,22577.5681419211,0.0,1.0
1995-10-23,22.0,22.25,22.0,22.12,1500,3.02069733867259,3.05502344479387,3.02069733867259,3.0371738696108,10924.6297460908,0.0,1.0
1995-10-24,22.0,22.25,22.0,22.25,2900,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,21120.9508424423,0.0,1.0
1995-10-25,22.25,22.38,22.12,22.12,4900,3.05502344479387,3.07287301997693,3.0371738696108,3.0371738696108,35687.1238372301,0.0,1.0
1995-10-26,22.25,22.25,22.12,22.12,1300,3.05502344479387,3.05502344479387,3.0371738696108,3.0371738696108,9468.01244661206,0.0,1.0
1995-10-27,22.0,22.12,22.0,22.12,3100,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,22577.5681419211,0.0,1.0
1995-10-30,22.12,22.12,22.0,22.12,600,3.0371738696108,3.0371738696108,3.02069733867259,3.0371738696108,4369.85189843634,0.0,1.0
1995-10-31,22.25,22.25,22.25,22.25,4200,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,30588.9632890543,0.0,1.0
1995-11-01,22.25,22.25,22.25,22.25,5500,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,40056.9757356664,0.0,1.0
1995-11-02,22.12,22.12,22.0,22.12,1000,3.0371738696108,3.0371738696108,3.02069733867259,3.0371738696108,7283.0864973939,0.0,1.0
1995-11-03,22.38,22.38,22.12,22.12,2900,3.07287301997693,3.07287301997693,3.0371738696108,3.0371738696108,21120.9508424423,0.0,1.0
1995-11-06,22.0,22.25,22.0,22.25,2500,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,18207.7162434847,0.0,1.0
1995-11-07,22.12,22.25,22.12,22.12,1600,3.0371738696108,3.05502344479387,3.0371738696108,3.0371738696108,11652.9383958302,0.0,1.0
1995-11-08,22.25,22.25,22.0,22.0,1800,3.05502344479387,3.05502344479387,3.02069733867259,3.02069733867259,13109.555695309,0.0,1.0
1995-11-09,22.0,22.12,22.0,22.12,3300,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,24034.1854413998,0.0,1.0
1995-11-10,21.88,22.0,21.88,21.88,4100,3.00422080773437,3.02069733867259,3.00422080773437,3.00422080773437,29860.654639315,0.0,1.0
1995-11-13,22.0,22.0,21.88,21.88,1500,3.02069733867259,3.02069733867259,3.00422080773437,3.00422080773437,10924.6297460908,0.0,1.0
1995-11-14,22.25,22.25,22.0,22.0,2100,3.05502344479387,3.05502344479387,3.02069733867259,3.02069733867259,15294.4816445272,0.0,1.0
1995-11-15,22.38,22.5,22.25,22.25,3500,3.07287301997693,3.08934955091515,3.05502344479387,3.05502344479387,25490.8027408787,0.0,1.0
1995-11-16,22.25,22.25,22.25,22.25,1200,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,8739.70379687267,0.0,1.0
1995-11-17,22.38,22.5,22.38,22.38,2600,3.07287301997693,3.08934955091515,3.07287301997693,3.07287301997693,18936.0248932241,0.0,1.0
1995-11-20,22.38,22.5,22.25,22.5,4900,3.07287301997693,3.08934955091515,3.05502344479387,3.08934955091515,35687.1238372301,0.0,1.0
1995-11-21,22.5,22.5,22.38,22.38,1700,3.08934955091515,3.08934955091515,3.07287301997693,3.07287301997693,12381.2470455696,0.0,1.0
1995-11-22,22.62,22.62,22.5,22.5,1600,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,11652.9383958302,0.0,1.0
1995-11-24,22.62,22.62,22.5,22.5,1000,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,7283.0864973939,0.0,1.0
1995-11-27,22.5,22.62,22.5,22.5,6100,3.08934955091515,3.10582608185336,3.08934955091515,3.08934955091515,44426.8276341027,0.0,1.0
1995-11-28,21.62,21.62,21.38,21.38,4100,2.96852165736824,2.96852165736824,2.93556859549181,2.93556859549181,29860.654639315,0.0,1.0
1995-11-29,21.5,21.5,21.5,21.5,1000,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,7283.08649739389,0.0,1.0
1995-11-30,21.38,21.5,21.38,21.5,3000,2.93556859549181,2.95204512643003,2.93556859549181,2.95204512643003,21849.2594921817,0.0,1.0
1995-12-01,21.38,21.5,21.38,21.38,2200,2.93556859549181,2.95204512643003,2.93556859549181,2.93556859549181,16022.7902942666,0.0,1.0
1995-12-04,21.62,21.62,21.38,21.38,3700,2.96852165736824,2.96852165736824,2.93556859549181,2.93556859549181,26947.4200403574,0.0,1.0
1995-12-05,21.88,21.88,21.5,21.5,3600,3.00422080773437,3.00422080773437,2.95204512643003,2.95204512643003,26219.1113906181,0.0,1.0
1995-12-06,22.12,22.12,21.88,21.88,6000,3.0371738696108,3.0371738696108,3.00422080773437,3.00422080773437,43698.5189843634,0.0,1.0
1995-12-07,22.12,22.12,22.12,22.12,6100,3.0371738696108,3.0371738696108,3.0371738696108,3.0371738696108,44426.8276341028,0.0,1.0
1995-12-08,22.12,22.12,22.0,22.0,4600,3.0371738696108,3.0371738696108,3.02069733867259,3.02069733867259,33502.1978880119,0.0,1.0
1995-12-11,22.12,22.25,22.0,22.25,2500,3.0371738696108,3.05502344479387,3.02069733867259,3.05502344479387,18207.7162434848,0.0,1.0
1995-12-12,22.5,22.5,22.12,22.12,1700,3.08934955091515,3.08934955091515,3.0371738696108,3.0371738696108,12381.2470455696,0.0,1.0
1995-12-13,22.25,22.5,22.12,22.5,3900,3.05502344479387,3.08934955091515,3.0371738696108,3.08934955091515,28404.0373398362,0.0,1.0
1995-12-14,22.38,22.38,22.25,22.25,2200,3.07287301997693,3.07287301997693,3.05502344479387,3.05502344479387,16022.7902942666,0.0,1.0
1995-12-15,22.0,22.25,22.0,22.25,3300,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,24034.1854413998,0.0,1.0
1995-12-18,22.0,22.12,22.0,22.12,3600,3.02069733867259,3.0371738696108,3.02069733867259,3.0371738696108,26219.111390618,0.0,1.0
1995-12-19,21.88,21.88,21.62,21.88,4500,3.00422080773437,3.00422080773437,2.96852165736824,3.00422080773437,32773.8892382726,0.0,1.0
1995-12-20,21.75,21.75,21.75,21.75,1700,2.98637123255131,2.98637123255131,2.98637123255131,2.98637123255131,12381.2470455696,0.0,1.0
1995-12-21,21.75,21.75,21.75,21.75,300,2.98637123255131,2.98637123255131,2.98637123255131,2.98637123255131,2184.92594921817,0.0,1.0
1995-12-22,22.38,22.38,21.88,21.88,3700,3.07287301997693,3.07287301997693,3.00422080773437,3.00422080773437,26947.4200403574,0.0,1.0
1995-12-26,23.75,24.0,23.75,24.0,28700,3.26098008152154,3.29530618764282,3.26098008152154,3.29530618764282,209024.582475205,0.0,1.0
1995-12-27,23.25,24.0,23.25,24.0,21100,3.19232786927898,3.29530618764282,3.19232786927898,3.29530618764282,153673.125095011,0.0,1.0
1995-12-28,22.88,23.25,22.88,23.25,6700,3.14152523221949,3.19232786927898,3.14152523221949,3.19232786927898,48796.6795325391,0.0,1.0
1995-12-29,22.75,22.75,22.75,22.75,600,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,4369.85189843633,0.0,1.0
1996-01-02,22.75,22.88,22.75,22.75,2400,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,17479.4075937453,0.0,1.0
1996-01-03,23.12,23.12,22.62,22.75,8400,3.17447829409592,3.17447829409592,3.10582608185336,3.12367565703643,61177.9265781087,0.0,1.0
1996-01-04,23.12,23.25,23.12,23.25,1300,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,9468.01244661206,0.0,1.0
1996-01-05,23.0,23.0,23.0,23.0,2400,3.15800176315771,3.15800176315771,3.15800176315771,3.15800176315771,17479.4075937453,0.0,1.0
1996-01-08,23.12,23.12,23.0,23.0,600,3.17447829409592,3.17447829409592,3.15800176315771,3.15800176315771,4369.85189843634,0.0,1.0
1996-01-09,23.0,23.12,23.0,23.12,1500,3.15800176315771,3.17447829409592,3.15800176315771,3.17447829409592,10924.6297460908,0.0,1.0
1996-01-10,23.0,23.38,23.0,23.25,5800,3.15800176315771,3.21017744446205,3.15800176315771,3.19232786927898,42241.9016848845,0.0,1.0
1996-01-11,22.88,22.88,22.75,22.88,2600,3.14152523221949,3.14152523221949,3.12367565703643,3.14152523221949,18936.0248932241,0.0,1.0
1996-01-12,22.62,22.88,22.62,22.88,1000,3.10582608185336,3.14152523221949,3.10582608185336,3.14152523221949,7283.0864973939,0.0,1.0
1996-01-15,22.62,22.62,22.38,22.5,2800,3.10582608185336,3.10582608185336,3.07287301997693,3.08934955091515,20392.6421927029,0.0,1.0
1996-01-16,22.38,22.5,22.38,22.5,3400,3.07287301997693,3.08934955091515,3.07287301997693,3.08934955091515,24762.4940911393,0.0,1.0
1996-01-17,22.62,22.62,22.38,22.38,3000,3.10582608185336,3.10582608185336,3.07287301997693,3.07287301997693,21849.2594921817,0.0,1.0
1996-01-18,22.5,22.5,22.5,22.5,200,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,1456.61729947878,0.0,1.0
1996-01-19,22.5,22.5,22.5,22.5,1400,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,10196.3210963514,0.0,1.0
1996-01-22,22.62,23.0,22.5,22.5,11800,3.10582608185336,3.15800176315771,3.08934955091515,3.08934955091515,85940.420669248,0.0,1.0
1996-01-23,22.88,22.88,22.88,22.88,600,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,4369.85189843634,0.0,1.0
1996-01-24,23.25,23.38,23.0,23.0,2700,3.19232786927898,3.21017744446205,3.15800176315771,3.15800176315771,19664.3335429635,0.0,1.0
1996-01-25,23.5,23.5,23.12,23.12,3300,3.22665397540026,3.22665397540026,3.17447829409592,3.17447829409592,24034.1854413999,0.0,1.0
1996-01-26,23.25,23.62,23.25,23.5,12900,3.19232786927898,3.24313050633848,3.19232786927898,3.22665397540026,93951.8158163814,0.0,1.0
1996-01-29,23.38,23.38,23.12,23.38,1500,3.21017744446205,3.21017744446205,3.17447829409592,3.21017744446205,10924.6297460908,0.0,1.0
1996-01-30,23.25,23.5,23.25,23.5,2300,3.19232786927898,3.22665397540026,3.19232786927898,3.22665397540026,16751.098944006,0.0,1.0
1996-01-31,23.12,23.12,23.12,23.12,5600,3.17447829409592,3.17447829409592,3.17447829409592,3.17447829409592,40785.2843854058,0.0,1.0
1996-02-01,23.25,23.38,23.12,23.12,2700,3.19232786927898,3.21017744446205,3.17447829409592,3.17447829409592,19664.3335429635,0.0,1.0
1996-02-02,23.38,23.38,23.38,23.38,400,3.21017744446205,3.21017744446205,3.21017744446205,3.21017744446205,2913.23459895756,0.0,1.0
1996-02-05,23.25,23.5,23.12,23.5,6300,3.19232786927898,3.22665397540026,3.17447829409592,3.22665397540026,45883.4449335816,0.0,1.0
1996-02-06,23.25,23.25,23.12,23.12,500,3.19232786927898,3.19232786927898,3.17447829409592,3.17447829409592,3641.54324869695,0.0,1.0
1996-02-07,23.38,23.38,23.25,23.25,2000,3.21017744446205,3.21017744446205,3.19232786927898,3.19232786927898,14566.1729947878,0.0,1.0
1996-02-08,23.38,23.5,23.38,23.38,1000,3.21017744446205,3.22665397540026,3.21017744446205,3.21017744446205,7283.0864973939,0.0,1.0
1996-02-09,23.38,23.38,23.25,23.25,1900,3.21017744446205,3.21017744446205,3.19232786927898,3.19232786927898,13837.8643450484,0.0,1.0
1996-02-12,23.25,23.5,23.25,23.25,4000,3.19232786927898,3.22665397540026,3.19232786927898,3.19232786927898,29132.3459895756,0.0,1.0
1996-02-13,23.12,23.25,23.12,23.25,2300,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,16751.098944006,0.0,1.0
1996-02-14,23.25,23.38,23.12,23.12,1900,3.19232786927898,3.21017744446205,3.17447829409592,3.17447829409592,13837.8643450484,0.0,1.0
1996-02-15,23.5,23.62,23.38,23.5,3300,3.22665397540026,3.24313050633848,3.21017744446205,3.22665397540026,24034.1854413999,0.0,1.0
1996-02-16,23.5,23.5,23.38,23.38,1700,3.22665397540026,3.22665397540026,3.21017744446205,3.21017744446205,12381.2470455696,0.0,1.0
1996-02-20,23.5,23.62,23.38,23.38,4800,3.22665397540026,3.24313050633848,3.21017744446205,3.21017744446205,34958.8151874907,0.0,1.0
1996-02-21,23.5,23.75,23.5,23.62,4000,3.22665397540026,3.26098008152154,3.22665397540026,3.24313050633848,29132.3459895756,0.0,1.0
1996-02-22,23.5,23.5,23.38,23.38,2900,3.22665397540026,3.22665397540026,3.21017744446205,3.21017744446205,21120.9508424423,0.0,1.0
1996-02-23,23.38,23.75,23.25,23.62,3400,3.21017744446205,3.26098008152154,3.19232786927898,3.24313050633848,24762.4940911392,0.0,1.0
1996-02-26,23.5,23.5,23.5,23.5,1700,3.22665397540026,3.22665397540026,3.22665397540026,3.22665397540026,12381.2470455696,0.0,1.0
1996-02-27,23.38,23.38,23.25,23.38,1600,3.21017744446205,3.21017744446205,3.19232786927898,3.21017744446205,11652.9383958302,0.0,1.0
1996-02-28,23.38,23.5,23.38,23.38,1000,3.21017744446205,3.22665397540026,3.21017744446205,3.21017744446205,7283.0864973939,0.0,1.0
1996-02-29,23.12,23.5,23.12,23.5,4000,3.17447829409592,3.22665397540026,3.17447829409592,3.22665397540026,29132.3459895756,0.0,1.0
1996-03-01,23.38,23.38,23.25,23.25,1100,3.21017744446205,3.21017744446205,3.19232786927898,3.19232786927898,8011.39514713329,0.0,1.0
1996-03-04,23.25,23.25,23.25,23.25,600,3.19232786927898,3.19232786927898,3.19232786927898,3.19232786927898,4369.85189843634,0.0,1.0
1996-03-05,23.0,23.12,23.0,23.12,1600,3.15800176315771,3.17447829409592,3.15800176315771,3.17447829409592,11652.9383958302,0.0,1.0
1996-03-06,23.25,23.25,23.0,23.12,1300,3.19232786927898,3.19232786927898,3.15800176315771,3.17447829409592,9468.01244661208,0.0,1.0
1996-03-07,23.12,23.12,23.0,23.0,1100,3.17447829409592,3.17447829409592,3.15800176315771,3.15800176315771,8011.39514713328,0.0,1.0
1996-03-08,22.88,23.0,22.88,23.0,1000,3.14152523221949,3.15800176315771,3.14152523221949,3.15800176315771,7283.0864973939,0.0,1.0
1996-03-11,22.88,22.88,22.62,22.75,1500,3.14152523221949,3.14152523221949,3.10582608185336,3.12367565703643,10924.6297460908,0.0,1.0
1996-03-12,22.75,22.88,22.75,22.88,800,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,5826.46919791511,0.0,1.0
1996-03-13,23.0,23.0,22.75,22.88,1000,3.15800176315771,3.15800176315771,3.12367565703643,3.14152523221949,7283.08649739389,0.0,1.0
1996-03-14,23.0,23.0,22.75,22.88,5400,3.15800176315771,3.15800176315771,3.12367565703643,3.14152523221949,39328.667085927,0.0,1.0
1996-03-15,22.62,22.88,22.62,22.88,3700,3.10582608185336,3.14152523221949,3.10582608185336,3.14152523221949,26947.4200403574,0.0,1.0
1996-03-18,22.62,22.75,22.62,22.75,2200,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,16022.7902942666,0.0,1.0
1996-03-19,22.38,22.5,22.38,22.38,4800,3.07287301997693,3.08934955091515,3.07287301997693,3.07287301997693,34958.8151874907,0.0,1.0
1996-03-20,22.5,22.62,22.5,22.62,900,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,6554.7778476545,0.0,1.0
1996-03-21,22.5,22.5,22.5,22.5,100,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,728.308649739389,0.0,1.0
1996-03-22,22.62,22.62,22.5,22.5,900,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,6554.77784765451,0.0,1.0
1996-03-25,22.75,23.0,22.5,22.5,8500,3.12367565703643,3.15800176315771,3.08934955091515,3.08934955091515,61906.235227848,0.0,1.0
1996-03-26,22.75,23.12,22.75,23.0,4000,3.12367565703643,3.17447829409592,3.12367565703643,3.15800176315771,29132.3459895755,0.0,1.0
1996-03-27,22.75,22.75,22.5,22.62,2500,3.12367565703643,3.12367565703643,3.08934955091515,3.10582608185336,18207.7162434847,0.0,1.0
1996-03-28,22.62,22.62,22.62,22.62,400,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,2913.23459895756,0.0,1.0
1996-03-29,22.62,22.75,22.5,22.75,1800,3.10582608185336,3.12367565703643,3.08934955091515,3.12367565703643,13109.555695309,0.0,1.0
1996-04-01,22.75,22.75,22.75,22.75,1700,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,12381.2470455696,0.0,1.0
1996-04-02,22.75,22.75,22.5,22.5,3200,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,23305.8767916604,0.0,1.0
1996-04-03,22.62,23.0,22.62,23.0,7500,3.10582608185336,3.15800176315771,3.10582608185336,3.15800176315771,54623.1487304542,0.0,1.0
1996-04-04,22.75,22.75,22.75,22.75,1400,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,10196.3210963514,0.0,1.0
1996-04-08,22.88,22.88,22.75,22.75,2800,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,20392.6421927029,0.0,1.0
1996-04-09,22.75,22.75,22.75,22.75,2300,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,16751.0989440059,0.0,1.0
1996-04-10,22.75,22.88,22.75,22.88,1200,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,8739.70379687266,0.0,1.0
1996-04-11,22.62,22.62,22.62,22.62,300,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,2184.92594921817,0.0,1.0
1996-04-12,22.5,22.75,22.5,22.62,4600,3.08934955091515,3.12367565703643,3.08934955091515,3.10582608185336,33502.1978880119,0.0,1.0
1996-04-15,22.38,22.62,22.38,22.5,4300,3.07287301997693,3.10582608185336,3.07287301997693,3.08934955091515,31317.2719387938,0.0,1.0
1996-04-16,22.38,22.5,22.38,22.38,2300,3.07287301997693,3.08934955091515,3.07287301997693,3.07287301997693,16751.098944006,0.0,1.0
1996-04-17,22.62,22.62,22.5,22.5,2800,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,20392.6421927029,0.0,1.0
1996-04-18,22.88,22.88,22.62,22.75,3500,3.14152523221949,3.14152523221949,3.10582608185336,3.12367565703643,25490.8027408786,0.0,1.0
1996-04-19,23.12,23.12,22.88,23.0,3800,3.17447829409592,3.17447829409592,3.14152523221949,3.15800176315771,27675.7286900968,0.0,1.0
1996-04-22,23.12,23.12,23.12,23.12,1800,3.17447829409592,3.17447829409592,3.17447829409592,3.17447829409592,13109.555695309,0.0,1.0
1996-04-23,23.12,23.25,23.12,23.25,3100,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,22577.5681419211,0.0,1.0
1996-04-24,23.12,23.25,23.12,23.25,500,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,3641.54324869695,0.0,1.0
1996-04-25,23.0,23.0,22.75,23.0,3100,3.15800176315771,3.15800176315771,3.12367565703643,3.15800176315771,22577.568141921,0.0,1.0
1996-04-26,22.88,22.88,22.88,22.88,1000,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,7283.0864973939,0.0,1.0
1996-04-29,22.88,23.0,22.88,23.0,2600,3.14152523221949,3.15800176315771,3.14152523221949,3.15800176315771,18936.0248932241,0.0,1.0
1996-04-30,22.62,22.88,22.62,22.88,3600,3.10582608185336,3.14152523221949,3.10582608185336,3.14152523221949,26219.111390618,0.0,1.0
1996-05-01,22.62,22.62,22.62,22.62,1300,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,9468.01244661207,0.0,1.0
1996-05-02,22.62,22.62,22.62,22.62,500,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,3641.54324869695,0.0,1.0
1996-05-03,22.88,22.88,22.75,22.75,1200,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,8739.70379687268,0.0,1.0
1996-05-06,22.75,22.88,22.5,22.75,8000,3.12367565703643,3.14152523221949,3.08934955091515,3.12367565703643,58264.6919791511,0.0,1.0
1996-05-07,22.5,22.62,22.5,22.62,2600,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,18936.0248932241,0.0,1.0
1996-05-08,22.75,22.75,22.5,22.5,1100,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,8011.39514713327,0.0,1.0
1996-05-09,22.75,22.88,22.75,22.88,700,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,5098.16054817572,0.0,1.0
1996-05-10,22.88,22.88,22.75,22.88,2400,3.14152523221949,3.14152523221949,3.12367565703643,3.14152523221949,17479.4075937454,0.0,1.0
1996-05-13,22.88,22.88,22.62,22.75,1700,3.14152523221949,3.14152523221949,3.10582608185336,3.12367565703643,12381.2470455696,0.0,1.0
1996-05-14,22.75,22.88,22.75,22.75,1100,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,8011.39514713327,0.0,1.0
1996-05-15,22.62,22.88,22.62,22.88,4800,3.10582608185336,3.14152523221949,3.10582608185336,3.14152523221949,34958.8151874907,0.0,1.0
1996-05-16,22.75,22.88,22.75,22.75,1600,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,11652.9383958302,0.0,1.0
1996-05-17,22.62,22.75,22.62,22.75,1600,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,11652.9383958302,0.0,1.0
1996-05-20,22.88,23.0,22.88,22.88,4700,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,34230.5065377513,0.0,1.0
1996-05-21,23.12,23.12,23.0,23.0,800,3.17447829409592,3.17447829409592,3.15800176315771,3.15800176315771,5826.46919791512,0.0,1.0
1996-05-22,23.38,23.38,23.12,23.12,1100,3.21017744446205,3.21017744446205,3.17447829409592,3.17447829409592,8011.39514713329,0.0,1.0
1996-05-23,23.25,23.25,23.25,23.25,400,3.19232786927898,3.19232786927898,3.19232786927898,3.19232786927898,2913.23459895756,0.0,1.0
1996-05-24,23.12,23.25,23.12,23.25,700,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,5098.16054817573,0.0,1.0
1996-05-28,23.0,23.25,23.0,23.0,2200,3.15800176315771,3.19232786927898,3.15800176315771,3.15800176315771,16022.7902942665,0.0,1.0
1996-05-29,23.0,23.0,23.0,23.0,200,3.15800176315771,3.15800176315771,3.15800176315771,3.15800176315771,1456.61729947878,0.0,1.0
1996-05-30,22.88,23.0,22.88,22.88,2000,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,14566.1729947878,0.0,1.0
1996-05-31,22.75,22.75,22.75,22.75,800,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,5826.46919791511,0.0,1.0
1996-06-03,22.75,22.88,22.75,22.75,4000,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,29132.3459895755,0.0,1.0
1996-06-04,22.88,23.0,22.88,22.88,1500,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,10924.6297460908,0.0,1.0
1996-06-05,23.12,23.12,22.75,22.88,4600,3.17447829409592,3.17447829409592,3.12367565703643,3.14152523221949,33502.1978880119,0.0,1.0
1996-06-06,22.62,22.62,22.62,22.62,2700,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,19664.3335429635,0.0,1.0
1996-06-07,22.5,22.75,22.5,22.62,11200,3.08934955091515,3.12367565703643,3.08934955091515,3.10582608185336,81570.5687708115,0.0,1.0
1996-06-10,22.5,22.5,22.5,22.5,500,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,3641.54324869694,0.0,1.0
1996-06-11,22.38,22.62,22.38,22.62,2200,3.07287301997693,3.10582608185336,3.07287301997693,3.10582608185336,16022.7902942666,0.0,1.0
1996-06-12,22.88,22.88,22.5,22.5,1900,3.14152523221949,3.14152523221949,3.08934955091515,3.08934955091515,13837.8643450484,0.0,1.0
1996-06-13,22.88,23.12,22.75,22.75,2700,3.14152523221949,3.17447829409592,3.12367565703643,3.12367565703643,19664.3335429635,0.0,1.0
1996-06-14,23.0,23.0,23.0,23.0,400,3.15800176315771,3.15800176315771,3.15800176315771,3.15800176315771,2913.23459895755,0.0,1.0
1996-06-17,22.62,22.75,22.62,22.75,5300,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,38600.3584361877,0.0,1.0
1996-06-18,22.62,22.62,22.62,22.62,2000,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,14566.1729947878,0.0,1.0
1996-06-19,22.25,22.5,22.25,22.5,3400,3.05502344479387,3.08934955091515,3.05502344479387,3.08934955091515,24762.4940911392,0.0,1.0
1996-06-20,22.38,22.5,22.38,22.38,2700,3.07287301997693,3.08934955091515,3.07287301997693,3.07287301997693,19664.3335429635,0.0,1.0
1996-06-21,22.25,22.38,22.25,22.38,3200,3.05502344479387,3.07287301997693,3.05502344479387,3.07287301997693,23305.8767916604,0.0,1.0
1996-06-24,22.88,23.0,22.38,22.38,7700,3.14152523221949,3.15800176315771,3.07287301997693,3.07287301997693,56079.766029933,0.0,1.0
1996-06-25,23.12,23.12,23.0,23.0,2100,3.17447829409592,3.17447829409592,3.15800176315771,3.15800176315771,15294.4816445272,0.0,1.0
1996-06-26,22.88,22.88,22.88,22.88,1600,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,11652.9383958302,0.0,1.0
1996-06-27,22.88,23.0,22.75,22.75,800,3.14152523221949,3.15800176315771,3.12367565703643,3.12367565703643,5826.46919791512,0.0,1.0
1996-06-28,22.88,22.88,22.75,22.75,1700,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,12381.2470455696,0.0,1.0
1996-07-01,23.0,23.0,22.88,23.0,3300,3.15800176315771,3.15800176315771,3.14152523221949,3.15800176315771,24034.1854413998,0.0,1.0
1996-07-02,22.62,22.75,22.62,22.75,1800,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,13109.555695309,0.0,1.0
1996-07-03,22.62,22.75,22.62,22.75,800,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,5826.46919791512,0.0,1.0
1996-07-05,22.5,22.62,22.5,22.62,1600,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,11652.9383958302,0.0,1.0
1996-07-08,22.5,22.62,22.38,22.38,2700,3.08934955091515,3.10582608185336,3.07287301997693,3.07287301997693,19664.3335429635,0.0,1.0
1996-07-09,22.62,22.62,22.5,22.62,1000,3.10582608185336,3.10582608185336,3.08934955091515,3.10582608185336,7283.0864973939,0.0,1.0
1996-07-10,22.5,22.62,22.38,22.5,1500,3.08934955091515,3.10582608185336,3.07287301997693,3.08934955091515,10924.6297460908,0.0,1.0
1996-07-11,22.5,22.5,22.5,22.5,0,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,0,0.0,1.0
1996-07-12,22.62,22.62,22.62,22.62,500,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,3641.54324869695,0.0,1.0
1996-07-15,22.12,22.5,22.12,22.38,11100,3.0371738696108,3.08934955091515,3.0371738696108,3.07287301997693,80842.2601210723,0.0,1.0
1996-07-16,21.88,22.12,21.88,22.12,3000,3.00422080773437,3.0371738696108,3.00422080773437,3.0371738696108,21849.2594921817,0.0,1.0
1996-07-17,22.12,22.12,21.88,21.88,4500,3.0371738696108,3.0371738696108,3.00422080773437,3.00422080773437,32773.8892382726,0.0,1.0
1996-07-18,22.12,22.12,22.0,22.12,1500,3.0371738696108,3.0371738696108,3.02069733867259,3.0371738696108,10924.6297460909,0.0,1.0
1996-07-19,22.12,22.12,21.75,22.12,8100,3.0371738696108,3.0371738696108,2.98637123255131,3.0371738696108,58993.0006288906,0.0,1.0
1996-07-22,21.88,22.0,21.88,22.0,6700,3.00422080773437,3.02069733867259,3.00422080773437,3.02069733867259,48796.6795325392,0.0,1.0
1996-07-23,21.5,21.88,21.5,21.88,5200,2.95204512643003,3.00422080773437,2.95204512643003,3.00422080773437,37872.0497864482,0.0,1.0
1996-07-24,21.38,21.38,21.38,21.38,2800,2.93556859549181,2.93556859549181,2.93556859549181,2.93556859549181,20392.6421927029,0.0,1.0
1996-07-25,21.5,21.5,21.5,21.5,2000,2.95204512643003,2.95204512643003,2.95204512643003,2.95204512643003,14566.1729947878,0.0,1.0
1996-07-26,21.62,21.62,21.62,21.62,700,2.96852165736824,2.96852165736824,2.96852165736824,2.96852165736824,5098.16054817573,0.0,1.0
1996-07-29,21.75,21.75,21.75,21.75,200,2.98637123255131,2.98637123255131,2.98637123255131,2.98637123255131,1456.61729947878,0.0,1.0
1996-07-30,21.88,21.88,21.62,21.62,1700,3.00422080773437,3.00422080773437,2.96852165736824,2.96852165736824,12381.2470455696,0.0,1.0
1996-07-31,21.88,22.0,21.88,21.88,3500,3.00422080773437,3.02069733867259,3.00422080773437,3.00422080773437,25490.8027408787,0.0,1.0
1996-08-01,22.12,22.12,21.88,21.88,2400,3.0371738696108,3.0371738696108,3.00422080773437,3.00422080773437,17479.4075937454,0.0,1.0
1996-08-02,22.5,22.5,22.0,22.0,5700,3.08934955091515,3.08934955091515,3.02069733867259,3.02069733867259,41513.5930351452,0.0,1.0
1996-08-05,22.38,22.62,22.38,22.62,2400,3.07287301997693,3.10582608185336,3.07287301997693,3.10582608185336,17479.4075937454,0.0,1.0
1996-08-06,22.62,22.62,22.38,22.38,1200,3.10582608185336,3.10582608185336,3.07287301997693,3.07287301997693,8739.70379687268,0.0,1.0
1996-08-07,23.0,23.0,22.62,22.62,2100,3.15800176315771,3.15800176315771,3.10582608185336,3.10582608185336,15294.4816445272,0.0,1.0
1996-08-08,22.62,22.75,22.5,22.75,5300,3.10582608185336,3.12367565703643,3.08934955091515,3.12367565703643,38600.3584361877,0.0,1.0
1996-08-09,22.62,22.62,22.5,22.5,2900,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,21120.9508424423,0.0,1.0
1996-08-12,22.5,22.5,22.5,22.5,800,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,5826.46919791511,0.0,1.0
1996-08-13,22.5,22.5,22.38,22.5,1200,3.08934955091515,3.08934955091515,3.07287301997693,3.08934955091515,8739.70379687267,0.0,1.0
1996-08-14,22.62,22.75,22.5,22.62,1500,3.10582608185336,3.12367565703643,3.08934955091515,3.10582608185336,10924.6297460908,0.0,1.0
1996-08-15,22.38,22.5,22.25,22.5,10400,3.07287301997693,3.08934955091515,3.05502344479387,3.08934955091515,75744.0995728966,0.0,1.0
1996-08-16,23.0,23.0,22.38,22.38,11300,3.15800176315771,3.15800176315771,3.07287301997693,3.07287301997693,82298.8774205509,0.0,1.0
1996-08-19,22.88,23.0,22.88,22.88,2600,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,18936.0248932241,0.0,1.0
1996-08-20,22.88,22.88,22.88,22.88,0,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,0,0.0,1.0
1996-08-21,23.0,23.0,23.0,23.0,2200,3.15800176315771,3.15800176315771,3.15800176315771,3.15800176315771,16022.7902942665,0.0,1.0
1996-08-22,22.88,23.12,22.88,23.0,4000,3.14152523221949,3.17447829409592,3.14152523221949,3.15800176315771,29132.3459895756,0.0,1.0
1996-08-23,22.75,22.88,22.75,22.88,5600,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,40785.2843854058,0.0,1.0
1996-08-26,22.75,22.88,22.62,22.75,2700,3.12367565703643,3.14152523221949,3.10582608185336,3.12367565703643,19664.3335429635,0.0,1.0
1996-08-27,22.88,22.88,22.75,22.88,3500,3.14152523221949,3.14152523221949,3.12367565703643,3.14152523221949,25490.8027408786,0.0,1.0
1996-08-28,23.0,23.12,22.88,22.88,1600,3.15800176315771,3.17447829409592,3.14152523221949,3.14152523221949,11652.9383958302,0.0,1.0
1996-08-29,23.0,23.0,22.75,22.88,4900,3.15800176315771,3.15800176315771,3.12367565703643,3.14152523221949,35687.12383723,0.0,1.0
1996-08-30,22.75,22.88,22.75,22.88,1900,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,13837.8643450484,0.0,1.0
1996-09-03,22.75,22.75,22.75,22.75,300,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,2184.92594921817,0.0,1.0
1996-09-04,23.0,23.0,22.62,22.62,5300,3.15800176315771,3.15800176315771,3.10582608185336,3.10582608185336,38600.3584361876,0.0,1.0
1996-09-05,22.75,22.75,22.5,22.5,1400,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,10196.3210963514,0.0,1.0
1996-09-06,22.62,22.75,22.62,22.75,1100,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,8011.39514713329,0.0,1.0
1996-09-09,22.75,22.75,22.75,22.75,1900,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,13837.8643450484,0.0,1.0
1996-09-10,22.75,22.88,22.62,22.75,5300,3.12367565703643,3.14152523221949,3.10582608185336,3.12367565703643,38600.3584361876,0.0,1.0
1996-09-11,22.75,22.75,22.75,22.75,1000,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,7283.08649739389,0.0,1.0
1996-09-12,22.75,22.88,22.75,22.75,4500,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,32773.8892382725,0.0,1.0
1996-09-13,23.25,23.25,22.88,22.88,7200,3.19232786927898,3.19232786927898,3.14152523221949,3.14152523221949,52438.2227812361,0.0,1.0
1996-09-16,23.25,23.25,22.88,23.12,11300,3.19232786927898,3.19232786927898,3.14152523221949,3.17447829409592,82298.8774205511,0.0,1.0
1996-09-17,23.0,23.12,23.0,23.0,6600,3.15800176315771,3.17447829409592,3.15800176315771,3.15800176315771,48068.3708827996,0.0,1.0
1996-09-18,23.0,23.12,22.88,23.0,4900,3.15800176315771,3.17447829409592,3.14152523221949,3.15800176315771,35687.12383723,0.0,1.0
1996-09-19,23.0,23.0,22.75,22.88,5300,3.15800176315771,3.15800176315771,3.12367565703643,3.14152523221949,38600.3584361876,0.0,1.0
1996-09-20,22.88,23.0,22.62,23.0,5500,3.14152523221949,3.15800176315771,3.10582608185336,3.15800176315771,40056.9757356664,0.0,1.0
1996-09-23,23.38,23.5,22.75,22.88,9700,3.21017744446205,3.22665397540026,3.12367565703643,3.14152523221949,70645.9390247208,0.0,1.0
1996-09-24,23.62,23.75,23.62,23.62,3200,3.24313050633848,3.26098008152154,3.24313050633848,3.24313050633848,23305.8767916605,0.0,1.0
1996-09-25,23.25,23.62,23.25,23.5,5900,3.19232786927898,3.24313050633848,3.19232786927898,3.22665397540026,42970.210334624,0.0,1.0
1996-09-26,23.38,23.38,23.25,23.25,2400,3.21017744446205,3.21017744446205,3.19232786927898,3.19232786927898,17479.4075937453,0.0,1.0
1996-09-27,23.38,23.38,23.38,23.38,200,3.21017744446205,3.21017744446205,3.21017744446205,3.21017744446205,1456.61729947878,0.0,1.0
1996-09-30,23.38,23.38,23.38,23.38,800,3.21017744446205,3.21017744446205,3.21017744446205,3.21017744446205,5826.46919791512,0.0,1.0
1996-10-01,23.25,23.5,23.25,23.38,8000,3.19232786927898,3.22665397540026,3.19232786927898,3.21017744446205,58264.6919791512,0.0,1.0
1996-10-02,23.5,23.5,23.38,23.5,3100,3.22665397540026,3.22665397540026,3.21017744446205,3.22665397540026,22577.5681419211,0.0,1.0
1996-10-03,23.5,23.62,23.5,23.62,1200,3.22665397540026,3.24313050633848,3.22665397540026,3.24313050633848,8739.70379687269,0.0,1.0
1996-10-04,23.62,23.62,23.62,23.62,700,3.24313050633848,3.24313050633848,3.24313050633848,3.24313050633848,5098.16054817572,0.0,1.0
1996-10-07,23.5,23.88,23.5,23.62,2500,3.22665397540026,3.27882965670461,3.22665397540026,3.24313050633848,18207.7162434848,0.0,1.0
1996-10-08,23.5,23.75,23.5,23.75,1600,3.22665397540026,3.26098008152154,3.22665397540026,3.26098008152154,11652.9383958302,0.0,1.0
1996-10-09,23.38,23.5,23.38,23.5,3800,3.21017744446205,3.22665397540026,3.21017744446205,3.22665397540026,27675.7286900968,0.0,1.0
1996-10-10,23.5,23.5,23.38,23.38,500,3.22665397540026,3.22665397540026,3.21017744446205,3.21017744446205,3641.54324869695,0.0,1.0
1996-10-11,23.62,23.62,23.5,23.5,900,3.24313050633848,3.24313050633848,3.22665397540026,3.22665397540026,6554.7778476545,0.0,1.0
1996-10-14,23.5,23.62,23.5,23.5,5300,3.22665397540026,3.24313050633848,3.22665397540026,3.22665397540026,38600.3584361877,0.0,1.0
1996-10-15,23.62,23.62,23.38,23.38,8700,3.24313050633848,3.24313050633848,3.21017744446205,3.21017744446205,63362.8525273269,0.0,1.0
1996-10-16,23.62,23.75,23.5,23.62,9300,3.24313050633848,3.26098008152154,3.22665397540026,3.24313050633848,67732.7044257632,0.0,1.0
1996-10-17,23.5,23.62,23.5,23.62,500,3.22665397540026,3.24313050633848,3.22665397540026,3.24313050633848,3641.54324869695,0.0,1.0
1996-10-18,23.75,23.88,23.75,23.75,1900,3.26098008152154,3.27882965670461,3.26098008152154,3.26098008152154,13837.8643450484,0.0,1.0
1996-10-21,23.88,23.88,23.5,23.62,4000,3.27882965670461,3.27882965670461,3.22665397540026,3.24313050633848,29132.3459895756,0.0,1.0
1996-10-22,23.75,23.75,23.75,23.75,2000,3.26098008152154,3.26098008152154,3.26098008152154,3.26098008152154,14566.1729947878,0.0,1.0
1996-10-23,23.62,23.75,23.62,23.75,3400,3.24313050633848,3.26098008152154,3.24313050633848,3.26098008152154,24762.4940911392,0.0,1.0
1996-10-24,23.75,24.0,23.75,23.75,1800,3.26098008152154,3.29530618764282,3.26098008152154,3.26098008152154,13109.555695309,0.0,1.0
1996-10-25,23.75,23.75,23.75,23.75,900,3.26098008152154,3.26098008152154,3.26098008152154,3.26098008152154,6554.77784765451,0.0,1.0
1996-10-28,23.88,23.88,23.75,23.75,900,3.27882965670461,3.27882965670461,3.26098008152154,3.26098008152154,6554.7778476545,0.0,1.0
1996-10-29,23.88,23.88,23.75,23.75,3000,3.27882965670461,3.27882965670461,3.26098008152154,3.26098008152154,21849.2594921817,0.0,1.0
1996-10-30,23.88,23.88,23.88,23.88,400,3.27882965670461,3.27882965670461,3.27882965670461,3.27882965670461,2913.23459895756,0.0,1.0
1996-10-31,23.88,23.88,23.88,23.88,500,3.27882965670461,3.27882965670461,3.27882965670461,3.27882965670461,3641.54324869695,0.0,1.0
1996-11-01,24.0,24.12,24.0,24.0,4600,3.29530618764282,3.31178271858104,3.29530618764282,3.29530618764282,33502.197888012,0.0,1.0
1996-11-04,24.0,24.12,24.0,24.0,1200,3.29530618764282,3.31178271858104,3.29530618764282,3.29530618764282,8739.70379687268,0.0,1.0
1996-11-05,24.25,24.25,24.0,24.12,3000,3.3296322937641,3.3296322937641,3.29530618764282,3.31178271858104,21849.2594921817,0.0,1.0
1996-11-06,24.12,24.12,24.12,24.12,600,3.31178271858104,3.31178271858104,3.31178271858104,3.31178271858104,4369.85189843633,0.0,1.0
1996-11-07,24.0,24.0,23.88,24.0,2100,3.29530618764282,3.29530618764282,3.27882965670461,3.29530618764282,15294.4816445272,0.0,1.0
1996-11-08,24.12,24.25,24.0,24.0,2300,3.31178271858104,3.3296322937641,3.29530618764282,3.29530618764282,16751.0989440059,0.0,1.0
1996-11-11,24.12,24.25,24.12,24.12,3700,3.31178271858104,3.3296322937641,3.31178271858104,3.31178271858104,26947.4200403574,0.0,1.0
1996-11-12,24.12,24.25,24.0,24.12,5600,3.31178271858104,3.3296322937641,3.29530618764282,3.31178271858104,40785.2843854058,0.0,1.0
1996-11-13,24.12,24.25,24.0,24.12,1700,3.31178271858104,3.3296322937641,3.29530618764282,3.31178271858104,12381.2470455696,0.0,1.0
1996-11-14,24.12,24.25,24.12,24.25,3800,3.31178271858104,3.3296322937641,3.31178271858104,3.3296322937641,27675.7286900968,0.0,1.0
1996-11-15,24.5,24.5,24.12,24.25,3300,3.36395839988538,3.36395839988538,3.31178271858104,3.3296322937641,24034.1854413999,0.0,1.0
1996-11-18,24.62,24.88,24.62,24.75,3300,3.3804349308236,3.41613408118973,3.3804349308236,3.39828450600666,24034.1854413998,0.0,1.0
1996-11-19,24.62,24.88,24.62,24.75,2800,3.3804349308236,3.41613408118973,3.3804349308236,3.39828450600666,20392.6421927029,0.0,1.0
1996-11-20,24.5,24.5,24.38,24.5,3900,3.36395839988538,3.36395839988538,3.34748186894717,3.36395839988538,28404.0373398362,0.0,1.0
1996-11-21,24.62,24.75,24.62,24.62,1700,3.3804349308236,3.39828450600666,3.3804349308236,3.3804349308236,12381.2470455696,0.0,1.0
1996-11-22,24.75,24.88,24.62,24.88,2700,3.39828450600666,3.41613408118973,3.3804349308236,3.41613408118973,19664.3335429635,0.0,1.0
1996-11-25,24.5,24.75,24.5,24.62,10800,3.36395839988538,3.39828450600666,3.36395839988538,3.3804349308236,78657.3341718541,0.0,1.0
1996-11-26,24.5,24.5,24.5,24.5,2400,3.36395839988538,3.36395839988538,3.36395839988538,3.36395839988538,17479.4075937454,0.0,1.0
1996-11-27,24.5,24.5,24.5,24.5,1900,3.36395839988538,3.36395839988538,3.36395839988538,3.36395839988538,13837.8643450484,0.0,1.0
1996-11-29,24.62,24.62,24.38,24.5,6100,3.3804349308236,3.3804349308236,3.34748186894717,3.36395839988538,44426.8276341027,0.0,1.0
1996-12-02,25.25,25.25,24.75,24.75,6500,3.46693671824922,3.46693671824922,3.39828450600666,3.39828450600666,47340.0622330603,0.0,1.0
1996-12-03,23.12,23.12,22.75,22.88,4300,3.17447829409592,3.17447829409592,3.12367565703643,3.14152523221949,31317.2719387937,0.0,1.0
1996-12-04,23.12,23.25,22.88,23.0,10100,3.17447829409592,3.19232786927898,3.14152523221949,3.15800176315771,73559.1736236783,0.0,1.0
1996-12-05,23.0,23.12,23.0,23.0,11500,3.15800176315771,3.17447829409592,3.15800176315771,3.15800176315771,83755.4947200297,0.0,1.0
1996-12-06,22.5,22.75,22.5,22.75,3800,3.08934955091515,3.12367565703643,3.08934955091515,3.12367565703643,27675.7286900968,0.0,1.0
1996-12-09,22.5,22.62,22.5,22.62,1600,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,11652.9383958302,0.0,1.0
1996-12-10,22.5,22.62,22.5,22.62,600,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,4369.85189843633,0.0,1.0
1996-12-11,22.5,22.5,22.25,22.38,2500,3.08934955091515,3.08934955091515,3.05502344479387,3.07287301997693,18207.7162434847,0.0,1.0
1996-12-12,22.62,22.75,22.25,22.38,6700,3.10582608185336,3.12367565703643,3.05502344479387,3.07287301997693,48796.6795325391,0.0,1.0
1996-12-13,22.88,22.88,22.62,22.75,2400,3.14152523221949,3.14152523221949,3.10582608185336,3.12367565703643,17479.4075937454,0.0,1.0
1996-12-16,22.88,22.88,22.75,22.88,2600,3.14152523221949,3.14152523221949,3.12367565703643,3.14152523221949,18936.0248932241,0.0,1.0
1996-12-17,22.62,22.75,22.62,22.75,3700,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,26947.4200403574,0.0,1.0
1996-12-18,22.25,22.5,22.25,22.38,3600,3.05502344479387,3.08934955091515,3.05502344479387,3.07287301997693,26219.111390618,0.0,1.0
1996-12-19,22.62,22.62,22.25,22.25,1200,3.10582608185336,3.10582608185336,3.05502344479387,3.05502344479387,8739.70379687268,0.0,1.0
1996-12-20,22.62,22.62,22.5,22.5,1300,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,9468.01244661207,0.0,1.0
1996-12-23,23.0,23.0,22.88,22.88,3800,3.15800176315771,3.15800176315771,3.14152523221949,3.14152523221949,27675.7286900968,0.0,1.0
1996-12-24,23.25,23.25,23.0,23.12,2700,3.19232786927898,3.19232786927898,3.15800176315771,3.17447829409592,19664.3335429635,0.0,1.0
1996-12-26,23.12,23.25,23.0,23.25,2700,3.17447829409592,3.19232786927898,3.15800176315771,3.19232786927898,19664.3335429635,0.0,1.0
1996-12-27,23.0,23.25,23.0,23.25,6400,3.15800176315771,3.19232786927898,3.15800176315771,3.19232786927898,46611.7535833209,0.0,1.0
1996-12-30,23.12,23.12,23.0,23.12,2200,3.17447829409592,3.17447829409592,3.15800176315771,3.17447829409592,16022.7902942666,0.0,1.0
1996-12-31,23.25,23.25,23.12,23.25,1200,3.19232786927898,3.19232786927898,3.17447829409592,3.19232786927898,8739.70379687269,0.0,1.0
1997-01-02,22.88,23.38,22.88,23.25,5900,3.14152523221949,3.21017744446205,3.14152523221949,3.19232786927898,42970.210334624,0.0,1.0
1997-01-03,22.88,22.88,22.75,22.88,2600,3.14152523221949,3.14152523221949,3.12367565703643,3.14152523221949,18936.0248932241,0.0,1.0
1997-01-06,23.12,23.25,23.12,23.12,2200,3.17447829409592,3.19232786927898,3.17447829409592,3.17447829409592,16022.7902942666,0.0,1.0
1997-01-07,23.25,23.25,23.25,23.25,100,3.19232786927898,3.19232786927898,3.19232786927898,3.19232786927898,728.308649739391,0.0,1.0
1997-01-08,23.12,23.12,23.12,23.12,2400,3.17447829409592,3.17447829409592,3.17447829409592,3.17447829409592,17479.4075937453,0.0,1.0
1997-01-09,22.88,23.0,22.88,23.0,2000,3.14152523221949,3.15800176315771,3.14152523221949,3.15800176315771,14566.1729947878,0.0,1.0
1997-01-10,22.88,23.0,22.75,22.88,4200,3.14152523221949,3.15800176315771,3.12367565703643,3.14152523221949,30588.9632890544,0.0,1.0
1997-01-13,22.88,23.0,22.75,22.75,3900,3.14152523221949,3.15800176315771,3.12367565703643,3.12367565703643,28404.0373398362,0.0,1.0
1997-01-14,22.88,22.88,22.62,22.75,2700,3.14152523221949,3.14152523221949,3.10582608185336,3.12367565703643,19664.3335429635,0.0,1.0
1997-01-15,23.0,23.0,22.88,23.0,1400,3.15800176315771,3.15800176315771,3.14152523221949,3.15800176315771,10196.3210963514,0.0,1.0
1997-01-16,23.0,23.0,22.88,22.88,1000,3.15800176315771,3.15800176315771,3.14152523221949,3.14152523221949,7283.08649739389,0.0,1.0
1997-01-17,22.88,22.88,22.88,22.88,300,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,2184.92594921817,0.0,1.0
1997-01-20,22.88,23.12,22.88,23.12,4500,3.14152523221949,3.17447829409592,3.14152523221949,3.17447829409592,32773.8892382725,0.0,1.0
1997-01-21,23.0,23.25,23.0,23.0,2200,3.15800176315771,3.19232786927898,3.15800176315771,3.15800176315771,16022.7902942665,0.0,1.0
1997-01-22,23.25,23.25,23.0,23.0,2000,3.19232786927898,3.19232786927898,3.15800176315771,3.15800176315771,14566.1729947878,0.0,1.0
1997-01-23,23.12,23.25,23.0,23.12,3600,3.17447829409592,3.19232786927898,3.15800176315771,3.17447829409592,26219.111390618,0.0,1.0
1997-01-24,23.0,23.25,23.0,23.25,2100,3.15800176315771,3.19232786927898,3.15800176315771,3.19232786927898,15294.4816445272,0.0,1.0
1997-01-27,23.25,23.25,23.0,23.12,3400,3.19232786927898,3.19232786927898,3.15800176315771,3.17447829409592,24762.4940911393,0.0,1.0
1997-01-28,23.38,23.38,23.12,23.12,2000,3.21017744446205,3.21017744446205,3.17447829409592,3.17447829409592,14566.1729947878,0.0,1.0
1997-01-29,23.5,23.5,23.25,23.25,3200,3.22665397540026,3.22665397540026,3.19232786927898,3.19232786927898,23305.8767916605,0.0,1.0
1997-01-30,23.5,23.62,23.38,23.38,900,3.22665397540026,3.24313050633848,3.21017744446205,3.21017744446205,6554.77784765452,0.0,1.0
1997-01-31,23.5,23.5,23.5,23.5,800,3.22665397540026,3.22665397540026,3.22665397540026,3.22665397540026,5826.46919791512,0.0,1.0
1997-02-03,23.62,23.62,23.5,23.5,900,3.24313050633848,3.24313050633848,3.22665397540026,3.22665397540026,6554.7778476545,0.0,1.0
1997-02-04,23.75,23.75,23.62,23.75,800,3.26098008152154,3.26098008152154,3.24313050633848,3.26098008152154,5826.46919791512,0.0,1.0
1997-02-05,23.75,23.88,23.62,23.88,5600,3.26098008152154,3.27882965670461,3.24313050633848,3.27882965670461,40785.2843854059,0.0,1.0
1997-02-06,23.75,23.88,23.75,23.88,1000,3.26098008152154,3.27882965670461,3.26098008152154,3.27882965670461,7283.0864973939,0.0,1.0
1997-02-07,24.0,24.12,23.88,23.88,700,3.29530618764282,3.31178271858104,3.27882965670461,3.27882965670461,5098.16054817573,0.0,1.0
1997-02-10,23.75,24.0,23.75,24.0,2700,3.26098008152154,3.29530618764282,3.26098008152154,3.29530618764282,19664.3335429635,0.0,1.0
1997-02-11,23.5,23.62,23.5,23.62,10700,3.22665397540026,3.24313050633848,3.22665397540026,3.24313050633848,77929.0255221148,0.0,1.0
1997-02-12,23.38,23.38,23.25,23.38,2600,3.21017744446205,3.21017744446205,3.19232786927898,3.21017744446205,18936.0248932241,0.0,1.0
1997-02-13,23.38,23.5,23.38,23.38,3100,3.21017744446205,3.22665397540026,3.21017744446205,3.21017744446205,22577.5681419211,0.0,1.0
1997-02-14,23.5,23.62,23.5,23.62,1300,3.22665397540026,3.24313050633848,3.22665397540026,3.24313050633848,9468.01244661208,0.0,1.0
1997-02-18,23.25,23.5,23.25,23.5,3600,3.19232786927898,3.22665397540026,3.19232786927898,3.22665397540026,26219.1113906181,0.0,1.0
1997-02-19,23.38,23.75,23.38,23.5,5800,3.21017744446205,3.26098008152154,3.21017744446205,3.22665397540026,42241.9016848846,0.0,1.0
1997-02-20,23.25,23.5,23.12,23.5,17400,3.19232786927898,3.22665397540026,3.17447829409592,3.22665397540026,126725.705054654,0.0,1.0
1997-02-21,23.25,23.5,23.25,23.25,3700,3.19232786927898,3.22665397540026,3.19232786927898,3.19232786927898,26947.4200403575,0.0,1.0
1997-02-24,23.5,23.5,23.38,23.38,3400,3.22665397540026,3.22665397540026,3.21017744446205,3.21017744446205,24762.4940911393,0.0,1.0
1997-02-25,23.25,23.38,23.12,23.38,2500,3.19232786927898,3.21017744446205,3.17447829409592,3.21017744446205,18207.7162434848,0.0,1.0
1997-02-26,23.25,23.25,23.25,23.25,4700,3.19232786927898,3.19232786927898,3.19232786927898,3.19232786927898,34230.5065377514,0.0,1.0
1997-02-27,23.12,23.25,23.12,23.12,7800,3.17447829409592,3.19232786927898,3.17447829409592,3.17447829409592,56808.0746796724,0.0,1.0
1997-02-28,23.12,23.12,23.12,23.12,400,3.17447829409592,3.17447829409592,3.17447829409592,3.17447829409592,2913.23459895756,0.0,1.0
1997-03-03,23.12,23.25,23.0,23.0,2100,3.17447829409592,3.19232786927898,3.15800176315771,3.15800176315771,15294.4816445272,0.0,1.0
1997-03-04,23.25,23.38,23.12,23.38,3800,3.19232786927898,3.21017744446205,3.17447829409592,3.21017744446205,27675.7286900968,0.0,1.0
1997-03-05,23.12,23.12,23.0,23.12,3200,3.17447829409592,3.17447829409592,3.15800176315771,3.17447829409592,23305.8767916605,0.0,1.0
1997-03-06,22.88,22.88,22.88,22.88,3600,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,26219.111390618,0.0,1.0
1997-03-07,23.0,23.0,22.88,22.88,3100,3.15800176315771,3.15800176315771,3.14152523221949,3.14152523221949,22577.568141921,0.0,1.0
1997-03-10,22.75,23.12,22.75,23.12,12200,3.12367565703643,3.17447829409592,3.12367565703643,3.17447829409592,88853.6552682054,0.0,1.0
1997-03-11,22.75,22.88,22.75,22.75,9800,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,71374.2476744601,0.0,1.0
1997-03-12,22.75,22.88,22.75,22.75,1700,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,12381.2470455696,0.0,1.0
1997-03-13,22.62,23.0,22.62,22.75,5400,3.10582608185336,3.15800176315771,3.10582608185336,3.12367565703643,39328.667085927,0.0,1.0
1997-03-14,22.88,23.0,22.88,22.88,3200,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,23305.8767916605,0.0,1.0
1997-03-17,22.75,23.0,22.75,23.0,3200,3.12367565703643,3.15800176315771,3.12367565703643,3.15800176315771,23305.8767916604,0.0,1.0
1997-03-18,22.75,22.75,22.75,22.75,0,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,0,0.0,1.0
1997-03-19,22.75,22.88,22.75,22.75,2700,3.12367565703643,3.14152523221949,3.12367565703643,3.12367565703643,19664.3335429635,0.0,1.0
1997-03-20,22.75,22.75,22.62,22.62,3000,3.12367565703643,3.12367565703643,3.10582608185336,3.10582608185336,21849.2594921817,0.0,1.0
1997-03-21,22.75,22.75,22.62,22.75,1100,3.12367565703643,3.12367565703643,3.10582608185336,3.12367565703643,8011.39514713327,0.0,1.0
1997-03-24,23.0,23.12,22.88,22.88,7500,3.15800176315771,3.17447829409592,3.14152523221949,3.14152523221949,54623.1487304541,0.0,1.0
1997-03-25,23.25,23.38,23.25,23.25,1600,3.19232786927898,3.21017744446205,3.19232786927898,3.19232786927898,11652.9383958302,0.0,1.0
1997-03-26,23.38,23.5,23.38,23.38,1300,3.21017744446205,3.22665397540026,3.21017744446205,3.21017744446205,9468.01244661207,0.0,1.0
1997-03-27,23.38,23.5,23.38,23.5,1200,3.21017744446205,3.22665397540026,3.21017744446205,3.22665397540026,8739.70379687267,0.0,1.0
1997-03-31,22.75,23.38,22.75,23.38,13200,3.12367565703643,3.21017744446205,3.12367565703643,3.21017744446205,96136.7417655993,0.0,1.0
1997-04-01,22.88,22.88,22.88,22.88,100,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,728.30864973939,0.0,1.0
1997-04-02,22.62,22.75,22.62,22.75,1900,3.10582608185336,3.12367565703643,3.10582608185336,3.12367565703643,13837.8643450484,0.0,1.0
1997-04-03,22.88,22.88,22.75,22.75,700,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,5098.16054817573,0.0,1.0
1997-04-04,22.88,23.0,22.88,23.0,3200,3.14152523221949,3.15800176315771,3.14152523221949,3.15800176315771,23305.8767916605,0.0,1.0
1997-04-07,22.88,22.88,22.75,22.75,3100,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,22577.5681419211,0.0,1.0
1997-04-08,22.75,22.88,22.75,22.88,3400,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,24762.4940911392,0.0,1.0
1997-04-09,22.75,22.75,22.5,22.62,800,3.12367565703643,3.12367565703643,3.08934955091515,3.10582608185336,5826.46919791511,0.0,1.0
1997-04-10,22.5,22.5,22.5,22.5,1100,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,8011.39514713328,0.0,1.0
1997-04-11,22.62,22.62,22.62,22.62,300,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,2184.92594921817,0.0,1.0
1997-04-14,22.75,22.75,22.5,22.5,500,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,3641.54324869694,0.0,1.0
1997-04-15,22.5,22.62,22.5,22.62,2300,3.08934955091515,3.10582608185336,3.08934955091515,3.10582608185336,16751.0989440059,0.0,1.0
1997-04-16,22.38,22.5,22.38,22.5,1900,3.07287301997693,3.08934955091515,3.07287301997693,3.08934955091515,13837.8643450484,0.0,1.0
1997-04-17,22.25,22.25,22.12,22.25,1400,3.05502344479387,3.05502344479387,3.0371738696108,3.05502344479387,10196.3210963514,0.0,1.0
1997-04-18,22.0,22.25,22.0,22.25,4100,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,29860.654639315,0.0,1.0
1997-04-21,22.12,22.25,22.12,22.12,3500,3.0371738696108,3.05502344479387,3.0371738696108,3.0371738696108,25490.8027408787,0.0,1.0
1997-04-22,22.12,22.25,22.12,22.12,5500,3.0371738696108,3.05502344479387,3.0371738696108,3.0371738696108,40056.9757356665,0.0,1.0
1997-04-23,22.0,22.25,22.0,22.25,2900,3.02069733867259,3.05502344479387,3.02069733867259,3.05502344479387,21120.9508424423,0.0,1.0
1997-04-24,22.0,22.0,22.0,22.0,1800,3.02069733867259,3.02069733867259,3.02069733867259,3.02069733867259,13109.555695309,0.0,1.0
1997-04-25,22.0,22.0,22.0,22.0,1100,3.02069733867259,3.02069733867259,3.02069733867259,3.02069733867259,8011.39514713328,0.0,1.0
1997-04-28,21.75,22.25,21.75,22.25,4300,2.98637123255131,3.05502344479387,2.98637123255131,3.05502344479387,31317.2719387937,0.0,1.0
1997-04-29,22.38,22.38,22.0,22.0,6800,3.07287301997693,3.07287301997693,3.02069733867259,3.02069733867259,49524.9881822785,0.0,1.0
1997-04-30,22.5,22.62,22.25,22.38,8500,3.08934955091515,3.10582608185336,3.05502344479387,3.07287301997693,61906.235227848,0.0,1.0
1997-05-01,22.25,22.62,22.25,22.62,4400,3.05502344479387,3.10582608185336,3.05502344479387,3.10582608185336,32045.5805885331,0.0,1.0
1997-05-02,22.5,22.5,22.38,22.38,1300,3.08934955091515,3.08934955091515,3.07287301997693,3.07287301997693,9468.01244661205,0.0,1.0
1997-05-05,23.0,23.0,22.75,22.75,4000,3.15800176315771,3.15800176315771,3.12367565703643,3.12367565703643,29132.3459895755,0.0,1.0
1997-05-06,23.0,23.12,23.0,23.0,1500,3.15800176315771,3.17447829409592,3.15800176315771,3.15800176315771,10924.6297460908,0.0,1.0
1997-05-07,22.75,23.0,22.75,23.0,2900,3.12367565703643,3.15800176315771,3.12367565703643,3.15800176315771,21120.9508424423,0.0,1.0
1997-05-08,22.75,22.75,22.75,22.75,1400,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,10196.3210963514,0.0,1.0
1997-05-09,23.0,23.25,23.0,23.0,5400,3.15800176315771,3.19232786927898,3.15800176315771,3.15800176315771,39328.667085927,0.0,1.0
1997-05-12,23.0,23.12,23.0,23.0,3400,3.15800176315771,3.17447829409592,3.15800176315771,3.15800176315771,24762.4940911392,0.0,1.0
1997-05-13,22.88,22.88,22.88,22.88,2700,3.14152523221949,3.14152523221949,3.14152523221949,3.14152523221949,19664.3335429635,0.0,1.0
1997-05-14,23.0,23.12,22.88,23.0,4200,3.15800176315771,3.17447829409592,3.14152523221949,3.15800176315771,30588.9632890543,0.0,1.0
1997-05-15,23.12,23.12,23.0,23.0,3000,3.17447829409592,3.17447829409592,3.15800176315771,3.15800176315771,21849.2594921817,0.0,1.0
1997-05-16,23.25,23.38,23.25,23.25,2300,3.19232786927898,3.21017744446205,3.19232786927898,3.19232786927898,16751.098944006,0.0,1.0
1997-05-19,23.62,23.62,23.25,23.25,4000,3.24313050633848,3.24313050633848,3.19232786927898,3.19232786927898,29132.3459895756,0.0,1.0
1997-05-20,23.5,23.5,23.5,23.5,2500,3.22665397540026,3.22665397540026,3.22665397540026,3.22665397540026,18207.7162434848,0.0,1.0
1997-05-21,24.06,24.12,23.5,23.62,10400,3.30354445311193,3.31178271858104,3.22665397540026,3.24313050633848,75744.0995728965,0.0,1.0
1997-05-22,23.94,24.06,23.94,24.06,5200,3.28706792217372,3.30354445311193,3.28706792217372,3.30354445311193,37872.0497864482,0.0,1.0
1997-05-23,24.12,24.12,23.88,24.0,8700,3.31178271858104,3.31178271858104,3.27882965670461,3.29530618764282,63362.8525273268,0.0,1.0
1997-05-27,23.88,24.25,23.88,24.25,1000,3.27882965670461,3.3296322937641,3.27882965670461,3.3296322937641,7283.08649739389,0.0,1.0
1997-05-28,24.12,24.12,23.88,23.88,500,3.31178271858104,3.31178271858104,3.27882965670461,3.27882965670461,3641.54324869694,0.0,1.0
1997-05-29,24.12,24.12,24.12,24.12,300,3.31178271858104,3.31178271858104,3.31178271858104,3.31178271858104,2184.92594921817,0.0,1.0
1997-05-30,24.25,24.25,24.12,24.12,1200,3.3296322937641,3.3296322937641,3.31178271858104,3.31178271858104,8739.70379687268,0.0,1.0
1997-06-02,24.25,24.25,24.25,24.25,100,3.3296322937641,3.3296322937641,3.3296322937641,3.3296322937641,728.30864973939,0.0,1.0
1997-06-03,24.0,24.25,24.0,24.12,1900,3.29530618764282,3.3296322937641,3.29530618764282,3.31178271858104,13837.8643450484,0.0,1.0
1997-06-04,24.0,24.06,24.0,24.06,800,3.29530618764282,3.30354445311193,3.29530618764282,3.30354445311193,5826.46919791512,0.0,1.0
1997-06-05,24.0,24.0,23.88,23.88,3900,3.29530618764282,3.29530618764282,3.27882965670461,3.27882965670461,28404.0373398362,0.0,1.0
1997-06-06,24.25,24.25,24.25,24.25,1400,3.3296322937641,3.3296322937641,3.3296322937641,3.3296322937641,10196.3210963515,0.0,1.0
1997-06-09,24.25,24.25,24.0,24.0,600,3.3296322937641,3.3296322937641,3.29530618764282,3.29530618764282,4369.85189843634,0.0,1.0
1997-06-10,24.25,24.25,24.25,24.25,700,3.3296322937641,3.3296322937641,3.3296322937641,3.3296322937641,5098.16054817573,0.0,1.0
1997-06-11,24.12,24.38,24.12,24.38,4400,3.31178271858104,3.34748186894717,3.31178271858104,3.34748186894717,32045.5805885331,0.0,1.0
1997-06-12,24.25,24.25,23.75,23.75,6200,3.3296322937641,3.3296322937641,3.26098008152154,3.26098008152154,45155.1362838422,0.0,1.0
1997-06-13,24.62,24.75,24.25,24.5,3300,3.3804349308236,3.39828450600666,3.3296322937641,3.36395839988538,24034.1854413998,0.0,1.0
1997-06-16,24.5,24.62,24.38,24.5,1100,3.36395839988538,3.3804349308236,3.34748186894717,3.36395839988538,8011.39514713329,0.0,1.0
1997-06-17,24.5,24.62,24.38,24.38,5300,3.36395839988538,3.3804349308236,3.34748186894717,3.34748186894717,38600.3584361877,0.0,1.0
1997-06-18,24.5,24.5,24.5,24.5,3400,3.36395839988538,3.36395839988538,3.36395839988538,3.36395839988538,24762.4940911393,0.0,1.0
1997-06-19,24.5,24.62,24.38,24.5,15200,3.36395839988538,3.3804349308236,3.34748186894717,3.36395839988538,110702.914760387,0.0,1.0
1997-06-20,24.5,24.62,24.5,24.5,900,3.36395839988538,3.3804349308236,3.36395839988538,3.36395839988538,6554.77784765451,0.0,1.0
1997-06-23,24.38,24.62,24.38,24.5,1300,3.34748186894717,3.3804349308236,3.34748186894717,3.36395839988538,9468.01244661206,0.0,1.0
1997-06-24,24.5,24.62,24.38,24.38,2300,3.36395839988538,3.3804349308236,3.34748186894717,3.34748186894717,16751.098944006,0.0,1.0
1997-06-25,24.38,24.62,24.38,24.5,15800,3.34748186894717,3.3804349308236,3.34748186894717,3.36395839988538,115072.766658823,0.0,1.0
1997-06-26,24.44,24.62,24.44,24.5,2900,3.35572013441627,3.3804349308236,3.35572013441627,3.36395839988538,21120.9508424423,0.0,1.0
1997-06-27,24.69,24.69,24.5,24.5,1800,3.39004624053755,3.39004624053755,3.36395839988538,3.36395839988538,13109.555695309,0.0,1.0
1997-06-30,24.75,25.06,24.56,24.69,12200,3.39828450600666,3.44084887759705,3.37219666535449,3.39004624053755,88853.6552682056,0.0,1.0
1997-07-01,25.0,25.0,24.75,24.88,4500,3.43261061212794,3.43261061212794,3.39828450600666,3.41613408118973,32773.8892382725,0.0,1.0
1997-07-02,24.75,25.0,24.75,25.0,2500,3.39828450600666,3.43261061212794,3.39828450600666,3.43261061212794,18207.7162434847,0.0,1.0
1997-07-03,24.88,24.94,24.75,24.88,2700,3.41613408118973,3.42437234665883,3.39828450600666,3.41613408118973,19664.3335429635,0.0,1.0
1997-07-07,24.88,25.0,24.88,25.0,500,3.41613408118973,3.43261061212794,3.41613408118973,3.43261061212794,3641.54324869694,0.0,1.0
1997-07-08,25.0,25.25,25.0,25.12,8700,3.43261061212794,3.46693671824922,3.43261061212794,3.44908714306615,63362.8525273269,0.0,1.0
1997-07-09,25.06,25.25,25.0,25.12,8800,3.44084887759705,3.46693671824922,3.43261061212794,3.44908714306615,64091.1611770662,0.0,1.0
1997-07-10,25.0,25.06,25.0,25.0,3200,3.43261061212794,3.44084887759705,3.43261061212794,3.43261061212794,23305.8767916605,0.0,1.0
1997-07-11,25.0,25.0,25.0,25.0,0,3.43261061212794,3.43261061212794,3.43261061212794,3.43261061212794,0,0.0,1.0
1997-07-14,25.5,25.5,25.06,25.06,10400,3.5012628243705,3.5012628243705,3.44084887759705,3.44084887759705,75744.0995728965,0.0,1.0
1997-07-15,25.5,25.5,25.38,25.38,3700,3.5012628243705,3.5012628243705,3.48478629343229,3.48478629343229,26947.4200403574,0.0,1.0
1997-07-16,25.19,25.38,25.19,25.38,4300,3.45869845278011,3.48478629343229,3.45869845278011,3.48478629343229,31317.2719387938,0.0,1.0
1997-07-17,25.38,25.5,25.38,25.44,5100,3.48478629343229,3.5012628243705,3.48478629343229,3.49302455890139,37143.7411367088,0.0,1.0
1997-07-18,25.5,25.5,25.25,25.44,2500,3.5012628243705,3.5012628243705,3.46693671824922,3.49302455890139,18207.7162434847,0.0,1.0
1997-07-21,26.0,26.0,25.38,25.38,5400,3.56991503661306,3.56991503661306,3.48478629343229,3.48478629343229,39328.667085927,0.0,1.0
1997-07-22,26.12,26.25,25.88,25.88,7900,3.58639156755127,3.60424114273434,3.55343850567484,3.55343850567484,57536.3833294118,0.0,1.0
1997-07-23,26.25,26.25,26.0,26.0,2500,3.60424114273434,3.60424114273434,3.56991503661306,3.56991503661306,18207.7162434847,0.0,1.0
1997-07-24,26.38,26.38,26.38,26.38,700,3.6220907179174,3.6220907179174,3.6220907179174,3.6220907179174,5098.16054817573,0.0,1.0
1997-07-25,26.5,26.5,26.5,26.5,1900,3.63856724885562,3.63856724885562,3.63856724885562,3.63856724885562,13837.8643450484,0.0,1.0
1997-07-28,26.38,26.5,26.25,26.5,4800,3.6220907179174,3.63856724885562,3.60424114273434,3.63856724885562,34958.8151874907,0.0,1.0
1997-07-29,26.25,26.38,26.25,26.25,2000,3.60424114273434,3.6220907179174,3.60424114273434,3.60424114273434,14566.1729947878,0.0,1.0
1997-07-30,26.0,26.12,25.94,26.12,4800,3.56991503661306,3.58639156755127,3.56167677114395,3.58639156755127,34958.8151874907,0.0,1.0
1997-07-31,26.0,26.12,25.88,26.06,2800,3.56991503661306,3.58639156755127,3.55343850567484,3.57815330208216,20392.6421927029,0.0,1.0
1997-08-01,26.0,26.25,25.88,26.0,4200,3.56991503661306,3.60424114273434,3.55343850567484,3.56991503661306,30588.9632890543,0.0,1.0
1997-08-04,25.62,26.25,25.62,26.12,6300,3.51773935530871,3.60424114273434,3.51773935530871,3.58639156755127,45883.4449335816,0.0,1.0
1997-08-05,26.12,26.12,25.69,25.69,1600,3.58639156755127,3.58639156755127,3.52735066502267,3.52735066502267,11652.9383958302,0.0,1.0
1997-08-06,26.12,26.31,26.06,26.25,5400,3.58639156755127,3.61247940820344,3.57815330208216,3.60424114273434,39328.6670859271,0.0,1.0
1997-08-07,25.94,26.31,25.94,26.12,6300,3.56167677114395,3.61247940820344,3.56167677114395,3.58639156755127,45883.4449335816,0.0,1.0
1997-08-08,25.75,25.88,25.75,25.88,1300,3.53558893049178,3.55343850567484,3.53558893049178,3.55343850567484,9468.01244661206,0.0,1.0
1997-08-11,25.56,25.88,25.56,25.88,7600,3.50950108983961,3.55343850567484,3.50950108983961,3.55343850567484,55351.4573801935,0.0,1.0
1997-08-12,25.75,25.75,25.38,25.56,9000,3.53558893049178,3.53558893049178,3.48478629343229,3.50950108983961,65547.778476545,0.0,1.0
1997-08-13,25.69,25.88,25.69,25.75,5700,3.52735066502267,3.55343850567484,3.52735066502267,3.53558893049178,41513.5930351452,0.0,1.0
1997-08-14,25.69,25.75,25.62,25.62,6200,3.52735066502267,3.53558893049178,3.51773935530871,3.51773935530871,45155.1362838422,0.0,1.0
1997-08-15,25.88,25.88,25.75,25.75,1500,3.55343850567484,3.55343850567484,3.53558893049178,3.53558893049178,10924.6297460909,0.0,1.0
1997-08-18,25.88,26.0,25.75,25.88,4000,3.55343850567484,3.56991503661306,3.53558893049178,3.55343850567484,29132.3459895756,0.0,1.0
1997-08-19,26.0,26.06,25.75,26.06,1100,3.56991503661306,3.57815330208216,3.53558893049178,3.57815330208216,8011.39514713328,0.0,1.0
1997-08-20,26.06,26.06,25.75,26.0,4100,3.57815330208216,3.57815330208216,3.53558893049178,3.56991503661306,29860.654639315,0.0,1.0
1997-08-21,26.0,26.12,26.0,26.12,1000,3.56991503661306,3.58639156755127,3.56991503661306,3.58639156755127,7283.08649739389,0.0,1.0
1997-08-22,26.0,26.0,26.0,26.0,0,3.56991503661306,3.56991503661306,3.56991503661306,3.56991503661306,0,0.0,1.0
1997-08-25,25.94,26.12,25.62,26.0,9900,3.56167677114395,3.58639156755127,3.51773935530871,3.56991503661306,72102.5563241996,0.0,1.0
1997-08-26,26.0,26.12,26.0,26.0,3500,3.56991503661306,3.58639156755127,3.56991503661306,3.56991503661306,25490.8027408786,0.0,1.0
1997-08-27,25.88,26.0,25.88,26.0,4700,3.55343850567484,3.56991503661306,3.55343850567484,3.56991503661306,34230.5065377513,0.0,1.0
1997-08-28,25.88,26.0,25.88,25.88,5600,3.55343850567484,3.56991503661306,3.55343850567484,3.55343850567484,40785.2843854059,0.0,1.0
1997-08-29,26.0,26.06,25.94,26.0,2300,3.56991503661306,3.57815330208216,3.56167677114395,3.56991503661306,16751.098944006,0.0,1.0
1997-09-02,26.38,26.38,26.12,26.12,1600,3.6220907179174,3.6220907179174,3.58639156755127,3.58639156755127,11652.9383958302,0.0,1.0
1997-09-03,26.5,26.5,26.5,26.5,3100,3.63856724885562,3.63856724885562,3.63856724885562,3.63856724885562,22577.5681419211,0.0,1.0
1997-09-04,26.25,26.38,26.12,26.38,6900,3.60424114273434,3.6220907179174,3.58639156755127,3.6220907179174,50253.2968320178,0.0,1.0
1997-09-05,26.25,26.38,26.25,26.38,7200,3.60424114273434,3.6220907179174,3.60424114273434,3.6220907179174,52438.222781236,0.0,1.0
1997-09-08,26.38,26.44,26.25,26.38,2600,3.6220907179174,3.63032898338651,3.60424114273434,3.6220907179174,18936.0248932241,0.0,1.0
1997-09-09,26.38,26.38,26.38,26.38,5000,3.6220907179174,3.6220907179174,3.6220907179174,3.6220907179174,36415.4324869695,0.0,1.0
1997-09-10,26.25,26.5,26.25,26.5,2900,3.60424114273434,3.63856724885562,3.60424114273434,3.63856724885562,21120.9508424423,0.0,1.0
1997-09-11,26.0,26.12,25.88,25.88,2900,3.56991503661306,3.58639156755127,3.55343850567484,3.55343850567484,21120.9508424423,0.0,1.0
1997-09-12,25.94,26.12,25.94,26.0,1500,3.56167677114395,3.58639156755127,3.56167677114395,3.56991503661306,10924.6297460908,0.0,1.0
1997-09-15,26.19,26.25,26.0,26.12,4300,3.59600287726523,3.60424114273434,3.56991503661306,3.58639156755127,31317.2719387938,0.0,1.0
1997-09-16,26.25,26.25,26.0,26.12,6500,3.60424114273434,3.60424114273434,3.56991503661306,3.58639156755127,47340.0622330603,0.0,1.0
1997-09-17,26.12,26.38,26.12,26.25,9100,3.58639156755127,3.6220907179174,3.58639156755127,3.60424114273434,66276.0871262845,0.0,1.0
1997-09-18,26.25,26.38,26.19,26.19,6200,3.60424114273434,3.6220907179174,3.59600287726523,3.59600287726523,45155.1362838421,0.0,1.0
1997-09-19,26.38,26.38,26.25,26.25,1200,3.6220907179174,3.6220907179174,3.60424114273434,3.60424114273434,8739.70379687268,0.0,1.0
1997-09-22,26.38,26.44,26.25,26.38,6000,3.6220907179174,3.63032898338651,3.60424114273434,3.6220907179174,43698.5189843634,0.0,1.0
1997-09-23,26.62,26.62,26.31,26.38,5200,3.65504377979383,3.65504377979383,3.61247940820344,3.6220907179174,37872.0497864483,0.0,1.0
1997-09-24,26.31,26.62,26.31,26.62,1700,3.61247940820344,3.65504377979383,3.61247940820344,3.65504377979383,12381.2470455696,0.0,1.0
1997-09-25,26.31,26.5,26.31,26.38,800,3.61247940820344,3.63856724885562,3.61247940820344,3.6220907179174,5826.46919791512,0.0,1.0
1997-09-26,26.69,26.88,26.5,26.5,3500,3.66465508950779,3.69074293015996,3.63856724885562,3.63856724885562,25490.8027408786,0.0,1.0
1997-09-29,27.12,27.12,26.75,26.75,2300,3.72369599203639,3.72369599203639,3.6728933549769,3.6728933549769,16751.098944006,0.0,1.0
1997-09-30,27.75,27.88,27.25,27.25,3700,3.81019777946201,3.82804735464508,3.74154556721946,3.74154556721946,26947.4200403574,0.0,1.0
1997-10-01,28.38,28.38,27.75,27.75,4300,3.89669956688764,3.89669956688764,3.81019777946201,3.81019777946201,31317.2719387937,0.0,1.0
1997-10-02,28.88,29.0,28.5,28.5,11700,3.9653517791302,3.98182831006841,3.91317609782585,3.91317609782585,85212.1120195085,0.0,1.0
1997-10-03,28.75,28.75,28.62,28.75,2200,3.94750220394713,3.94750220394713,3.92965262876407,3.94750220394713,16022.7902942666,0.0,1.0
1997-10-06,28.88,28.94,28.81,28.81,7700,3.9653517791302,3.9735900445993,3.95574046941624,3.95574046941624,56079.766029933,0.0,1.0
1997-10-07,28.62,28.88,28.62,28.88,4000,3.92965262876407,3.9653517791302,3.92965262876407,3.9653517791302,29132.3459895756,0.0,1.0
1997-10-08,28.62,28.69,28.5,28.62,3900,3.92965262876407,3.93926393847803,3.91317609782585,3.92965262876407,28404.0373398362,0.0,1.0
1997-10-09,28.5,28.69,28.5,28.69,2200,3.91317609782585,3.93926393847803,3.91317609782585,3.93926393847803,16022.7902942666,0.0,1.0
1997-10-10,28.5,28.5,28.5,28.5,800,3.91317609782585,3.91317609782585,3.91317609782585,3.91317609782585,5826.46919791512,0.0,1.0
1997-10-13,28.5,28.5,28.5,28.5,2100,3.91317609782585,3.91317609782585,3.91317609782585,3.91317609782585,15294.4816445272,0.0,1.0
1997-10-14,28.5,28.5,28.5,28.5,1000,3.91317609782585,3.91317609782585,3.91317609782585,3.91317609782585,7283.0864973939,0.0,1.0
1997-10-15,28.88,28.88,28.56,28.69,7900,3.9653517791302,3.9653517791302,3.92141436329496,3.93926393847803,57536.3833294117,0.0,1.0
1997-10-16,28.81,28.88,28.69,28.69,1600,3.95574046941624,3.9653517791302,3.93926393847803,3.93926393847803,11652.9383958302,0.0,1.0
1997-10-17,28.81,28.81,28.81,28.81,200,3.95574046941624,3.95574046941624,3.95574046941624,3.95574046941624,1456.61729947878,0.0,1.0
1997-10-20,28.75,28.88,28.75,28.88,800,3.94750220394713,3.9653517791302,3.94750220394713,3.9653517791302,5826.46919791512,0.0,1.0
1997-10-21,28.62,28.69,28.62,28.69,1400,3.92965262876407,3.93926393847803,3.92965262876407,3.93926393847803,10196.3210963514,0.0,1.0
1997-10-22,28.62,28.62,28.62,28.62,1300,3.92965262876407,3.92965262876407,3.92965262876407,3.92965262876407,9468.01244661206,0.0,1.0
1997-10-23,28.0,28.62,28.0,28.62,6800,3.84452388558329,3.92965262876407,3.84452388558329,3.92965262876407,49524.9881822785,0.0,1.0
1997-10-24,28.0,28.0,28.0,28.0,0,3.84452388558329,3.84452388558329,3.84452388558329,3.84452388558329,0,0.0,1.0
1997-10-27,27.0,27.88,27.0,27.88,6600,3.70721946109818,3.82804735464508,3.70721946109818,3.82804735464508,48068.3708827997,0.0,1.0
1997-10-28,26.75,27.0,26.5,27.0,3400,3.6728933549769,3.70721946109818,3.63856724885562,3.70721946109818,24762.4940911392,0.0,1.0
1997-10-29,26.75,27.0,26.75,26.94,2700,3.6728933549769,3.70721946109818,3.6728933549769,3.69898119562907,19664.3335429635,0.0,1.0
1997-10-30,26.62,26.75,26.62,26.75,1800,3.65504377979383,3.6728933549769,3.65504377979383,3.6728933549769,13109.555695309,0.0,1.0
1997-10-31,26.81,26.81,26.75,26.75,2900,3.681131620446,3.681131620446,3.6728933549769,3.6728933549769,21120.9508424423,0.0,1.0
1997-11-03,26.88,26.88,26.75,26.81,4600,3.69074293015996,3.69074293015996,3.6728933549769,3.681131620446,33502.1978880119,0.0,1.0
1997-11-04,26.88,26.88,26.88,26.88,4100,3.69074293015996,3.69074293015996,3.69074293015996,3.69074293015996,29860.654639315,0.0,1.0
1997-11-05,27.0,27.0,26.88,27.0,1700,3.70721946109818,3.70721946109818,3.69074293015996,3.70721946109818,12381.2470455696,0.0,1.0
1997-11-06,27.0,27.12,27.0,27.0,1200,3.70721946109818,3.72369599203639,3.70721946109818,3.70721946109818,8739.70379687267,0.0,1.0
1997-11-07,27.0,27.12,26.88,26.88,1200,3.70721946109818,3.72369599203639,3.69074293015996,3.69074293015996,8739.70379687267,0.0,1.0
1997-11-10,27.06,27.06,27.0,27.06,2900,3.71545772656728,3.71545772656728,3.70721946109818,3.71545772656728,21120.9508424423,0.0,1.0
1997-11-11,27.0,27.0,27.0,27.0,400,3.70721946109818,3.70721946109818,3.70721946109818,3.70721946109818,2913.23459895756,0.0,1.0
1997-11-12,27.25,27.25,26.88,26.88,1500,3.74154556721946,3.74154556721946,3.69074293015996,3.69074293015996,10924.6297460908,0.0,1.0
1997-11-13,26.94,27.38,26.94,27.38,5500,3.69898119562907,3.75939514240252,3.69898119562907,3.75939514240252,40056.9757356664,0.0,1.0
1997-11-14,27.06,27.12,27.0,27.06,3000,3.71545772656728,3.72369599203639,3.70721946109818,3.71545772656728,21849.2594921817,0.0,1.0
1997-11-17,27.5,27.5,27.25,27.25,1300,3.77587167334073,3.77587167334073,3.74154556721946,3.74154556721946,9468.01244661208,0.0,1.0
1997-11-18,28.5,28.62,27.75,27.75,6900,3.91317609782585,3.92965262876407,3.81019777946201,3.81019777946201,50253.2968320179,0.0,1.0
1997-11-19,28.5,28.62,28.44,28.5,7600,3.91317609782585,3.92965262876407,3.90493783235675,3.91317609782585,55351.4573801936,0.0,1.0
1997-11-20,28.75,28.75,28.5,28.56,15400,3.94750220394713,3.94750220394713,3.91317609782585,3.92141436329496,112159.532059866,0.0,1.0
1997-11-21,29.38,29.5,28.88,28.88,15000,4.03400399137276,4.05048052231097,3.9653517791302,3.9653517791302,109246.297460908,0.0,1.0
1997-11-24,28.75,29.81,28.62,29.5,31500,3.94750220394713,4.09304489390136,3.92965262876407,4.05048052231097,229417.224667908,0.0,1.0
1997-11-25,29.12,29.12,28.88,29.0,7800,3.99830484100663,3.99830484100663,3.9653517791302,3.98182831006841,56808.0746796723,0.0,1.0
1997-11-26,25.62,25.88,25.5,25.56,9500,3.51773935530871,3.55343850567484,3.5012628243705,3.50950108983961,69189.3217252421,0.0,1.0
1997-11-28,25.62,25.75,25.62,25.75,1500,3.51773935530871,3.53558893049178,3.51773935530871,3.53558893049178,10924.6297460909,0.0,1.0
1997-12-01,25.44,25.88,25.38,25.88,9400,3.49302455890139,3.55343850567484,3.48478629343229,3.55343850567484,68461.0130755027,0.0,1.0
1997-12-02,25.38,25.5,25.38,25.5,4600,3.48478629343229,3.5012628243705,3.48478629343229,3.5012628243705,33502.1978880119,0.0,1.0
1997-12-03,25.0,25.38,24.88,25.38,7300,3.43261061212794,3.48478629343229,3.41613408118973,3.48478629343229,53166.5314309755,0.0,1.0
1997-12-04,24.62,25.0,24.5,25.0,12000,3.3804349308236,3.43261061212794,3.36395839988538,3.43261061212794,87397.0379687266,0.0,1.0
1997-12-05,24.75,24.75,24.5,24.5,3700,3.39828450600666,3.39828450600666,3.36395839988538,3.36395839988538,26947.4200403574,0.0,1.0
1997-12-08,24.56,24.88,24.56,24.88,5300,3.37219666535449,3.41613408118973,3.37219666535449,3.41613408118973,38600.3584361876,0.0,1.0
1997-12-09,24.62,24.62,24.44,24.44,4200,3.3804349308236,3.3804349308236,3.35572013441627,3.35572013441627,30588.9632890543,0.0,1.0
1997-12-10,24.62,24.88,24.62,24.81,2000,3.3804349308236,3.41613408118973,3.3804349308236,3.40652277147577,14566.1729947878,0.0,1.0
1997-12-11,24.38,24.62,24.38,24.62,5400,3.34748186894717,3.3804349308236,3.34748186894717,3.3804349308236,39328.667085927,0.0,1.0
1997-12-12,24.38,24.38,24.38,24.38,1300,3.34748186894717,3.34748186894717,3.34748186894717,3.34748186894717,9468.01244661206,0.0,1.0
1997-12-15,24.38,24.38,24.19,24.38,4600,3.34748186894717,3.34748186894717,3.321394028295,3.34748186894717,33502.1978880119,0.0,1.0
1997-12-16,24.12,24.38,24.12,24.38,3400,3.31178271858104,3.34748186894717,3.31178271858104,3.34748186894717,24762.4940911392,0.0,1.0
1997-12-17,24.12,24.25,24.0,24.0,2500,3.31178271858104,3.3296322937641,3.29530618764282,3.29530618764282,18207.7162434847,0.0,1.0
1997-12-18,24.19,24.19,24.06,24.19,5200,3.321394028295,3.321394028295,3.30354445311193,3.321394028295,37872.0497864482,0.0,1.0
1997-12-19,24.38,24.38,24.12,24.12,1300,3.34748186894717,3.34748186894717,3.31178271858104,3.31178271858104,9468.01244661206,0.0,1.0
1997-12-22,24.19,24.38,24.19,24.19,3500,3.321394028295,3.34748186894717,3.321394028295,3.321394028295,25490.8027408786,0.0,1.0
1997-12-23,24.0,24.06,24.0,24.06,1300,3.29530618764282,3.30354445311193,3.29530618764282,3.30354445311193,9468.01244661207,0.0,1.0
1997-12-24,24.19,24.19,24.0,24.0,2800,3.321394028295,3.321394028295,3.29530618764282,3.29530618764282,20392.6421927029,0.0,1.0
1997-12-26,24.12,24.25,24.12,24.12,2300,3.31178271858104,3.3296322937641,3.31178271858104,3.31178271858104,16751.0989440059,0.0,1.0
1997-12-29,24.25,24.38,24.25,24.38,4400,3.3296322937641,3.34748186894717,3.3296322937641,3.34748186894717,32045.5805885332,0.0,1.0
1997-12-30,24.25,24.75,24.25,24.75,7900,3.3296322937641,3.39828450600666,3.3296322937641,3.39828450600666,57536.3833294118,0.0,1.0
1997-12-31,24.38,24.38,24.25,24.25,3200,3.34748186894717,3.34748186894717,3.3296322937641,3.3296322937641,23305.8767916604,0.0,1.0
1998-01-02,24.5,24.56,24.25,24.38,3400,3.36395839988538,3.37219666535449,3.3296322937641,3.34748186894717,24762.4940911393,0.0,1.0
1998-01-05,24.5,24.88,24.5,24.75,11200,3.36395839988538,3.41613408118973,3.36395839988538,3.39828450600666,81570.5687708117,0.0,1.0
1998-01-06,24.5,24.62,24.38,24.5,6700,3.36395839988538,3.3804349308236,3.34748186894717,3.36395839988538,48796.6795325391,0.0,1.0
1998-01-07,24.75,24.75,24.38,24.38,5100,3.39828450600666,3.39828450600666,3.34748186894717,3.34748186894717,37143.7411367089,0.0,1.0
1998-01-08,24.75,24.88,24.69,24.88,3400,3.39828450600666,3.41613408118973,3.39004624053755,3.41613408118973,24762.4940911393,0.0,1.0
1998-01-09,24.75,24.81,24.69,24.75,5500,3.39828450600666,3.40652277147577,3.39004624053755,3.39828450600666,40056.9757356664,0.0,1.0
1998-01-12,24.5,24.62,24.5,24.5,4700,3.36395839988538,3.3804349308236,3.36395839988538,3.36395839988538,34230.5065377513,0.0,1.0
1998-01-13,25.0,25.38,24.62,24.62,7100,3.43261061212794,3.48478629343229,3.3804349308236,3.3804349308236,51709.9141314967,0.0,1.0
1998-01-14,25.38,25.38,25.0,25.0,6100,3.48478629343229,3.48478629343229,3.43261061212794,3.43261061212794,44426.8276341027,0.0,1.0
1998-01-15,25.38,25.38,25.38,25.38,1400,3.48478629343229,3.48478629343229,3.48478629343229,3.48478629343229,10196.3210963514,0.0,1.0
1998-01-16,25.62,25.62,25.25,25.38,8700,3.51773935530871,3.51773935530871,3.46693671824922,3.48478629343229,63362.852527327,0.0,1.0
1998-01-20,26.12,26.25,25.62,25.62,9100,3.58639156755127,3.60424114273434,3.51773935530871,3.51773935530871,66276.0871262845,0.0,1.0
1998-01-21,26.0,26.0,26.0,26.0,3500,3.56991503661306,3.56991503661306,3.56991503661306,3.56991503661306,25490.8027408786,0.0,1.0
1998-01-22,26.12,26.12,25.88,25.88,3800,3.58639156755127,3.58639156755127,3.55343850567484,3.55343850567484,27675.7286900968,0.0,1.0
1998-01-23,26.25,26.38,26.25,26.25,11100,3.60424114273434,3.6220907179174,3.60424114273434,3.60424114273434,80842.2601210722,0.0,1.0
1998-01-26,26.25,26.38,26.06,26.06,5200,3.60424114273434,3.6220907179174,3.57815330208216,3.57815330208216,37872.0497864482,0.0,1.0
1998-01-27,26.12,26.31,26.0,26.06,14600,3.58639156755127,3.61247940820344,3.56991503661306,3.57815330208216,106333.062861951,0.0,1.0
1998-01-28,25.94,26.0,25.88,26.0,5500,3.56167677114395,3.56991503661306,3.55343850567484,3.56991503661306,40056.9757356664,0.0,1.0
1998-01-29,25.88,26.06,25.5,26.06,9200,3.55343850567484,3.57815330208216,3.5012628243705,3.57815330208216,67004.3957760239,0.0,1.0
1998-01-30,25.75,26.0,25.5,26.0,7600,3.53558893049178,3.56991503661306,3.5012628243705,3.56991503661306,55351.4573801936,0.0,1.0
1998-02-02,25.62,25.62,25.38,25.62,5700,3.51773935530871,3.51773935530871,3.48478629343229,3.51773935530871,41513.5930351452,0.0,1.0
1998-02-03,25.38,25.5,25.25,25.5,8300,3.48478629343229,3.5012628243705,3.46693671824922,3.5012628243705,60449.6179283692,0.0,1.0
1998-02-04,25.12,25.25,25.0,25.12,12200,3.44908714306615,3.46693671824922,3.43261061212794,3.44908714306615,88853.6552682057,0.0,1.0
1998-02-05,24.88,25.12,24.62,25.0,30500,3.41613408118973,3.44908714306615,3.3804349308236,3.43261061212794,222134.138170514,0.0,1.0
1998-02-06,25.0,25.0,24.88,24.88,5600,3.43261061212794,3.43261061212794,3.41613408118973,3.41613408118973,40785.2843854058,0.0,1.0
1998-02-09,25.19,25.19,25.0,25.0,7300,3.45869845278011,3.45869845278011,3.43261061212794,3.43261061212794,53166.5314309755,0.0,1.0
1998-02-10,25.06,25.25,25.06,25.12,10700,3.44084887759705,3.46693671824922,3.44084887759705,3.44908714306615,77929.0255221146,0.0,1.0
1998-02-11,25.06,25.19,25.0,25.19,10500,3.44084887759705,3.45869845278011,3.43261061212794,3.45869845278011,76472.4082226358,0.0,1.0
1998-02-12,25.12,25.25,25.12,25.12,8900,3.44908714306615,3.46693671824922,3.44908714306615,3.44908714306615,64819.4698268058,0.0,1.0
1998-02-13,25.12,25.12,25.06,25.12,7000,3.44908714306615,3.44908714306615,3.44084887759705,3.44908714306615,50981.6054817573,0.0,1.0
1998-02-17,25.06,25.19,25.06,25.12,11300,3.44084887759705,3.45869845278011,3.44084887759705,3.44908714306615,82298.877420551,0.0,1.0
1998-02-18,25.31,25.5,25.12,25.12,6700,3.47517498371833,3.5012628243705,3.44908714306615,3.44908714306615,48796.6795325391,0.0,1.0
1998-02-19,25.5,25.62,25.38,25.38,4100,3.5012628243705,3.51773935530871,3.48478629343229,3.48478629343229,29860.654639315,0.0,1.0
1998-02-20,25.88,26.0,25.5,25.62,7800,3.55343850567484,3.56991503661306,3.5012628243705,3.51773935530871,56808.0746796724,0.0,1.0
1998-02-23,26.62,26.75,26.0,26.25,5400,3.65504377979383,3.6728933549769,3.56991503661306,3.60424114273434,39328.6670859271,0.0,1.0
1998-02-24,26.88,26.88,26.62,26.62,4100,3.69074293015996,3.69074293015996,3.65504377979383,3.65504377979383,29860.654639315,0.0,1.0
1998-02-25,27.0,27.12,26.75,26.75,7000,3.70721946109818,3.72369599203639,3.6728933549769,3.6728933549769,50981.6054817572,0.0,1.0
1998-02-26,27.0,27.12,27.0,27.12,5400,3.70721946109818,3.72369599203639,3.70721946109818,3.72369599203639,39328.667085927,0.0,1.0
1998-02-27,27.06,27.06,26.88,27.0,3200,3.71545772656728,3.71545772656728,3.69074293015996,3.70721946109818,23305.8767916605,0.0,1.0
1998-03-02,27.12,27.12,26.75,26.88,6000,3.72369599203639,3.72369599203639,3.6728933549769,3.69074293015996,43698.5189843634,0.0,1.0
1998-03-03,27.0,27.12,27.0,27.12,2600,3.70721946109818,3.72369599203639,3.70721946109818,3.72369599203639,18936.0248932241,0.0,1.0
1998-03-04,27.19,27.19,27.0,27.0,2800,3.73330730175035,3.73330730175035,3.70721946109818,3.70721946109818,20392.6421927029,0.0,1.0
1998-03-05,27.19,27.19,27.0,27.19,5200,3.73330730175035,3.73330730175035,3.70721946109818,3.73330730175035,37872.0497864482,0.0,1.0
1998-03-06,27.06,27.25,27.0,27.0,4000,3.71545772656728,3.74154556721946,3.70721946109818,3.70721946109818,29132.3459895756,0.0,1.0
1998-03-09,27.0,27.25,27.0,27.25,7800,3.70721946109818,3.74154556721946,3.70721946109818,3.74154556721946,56808.0746796723,0.0,1.0
1998-03-10,27.19,27.31,27.0,27.0,5800,3.73330730175035,3.74978383268856,3.70721946109818,3.70721946109818,42241.9016848846,0.0,1.0
1998-03-11,27.31,27.38,27.12,27.12,9000,3.74978383268856,3.75939514240252,3.72369599203639,3.72369599203639,65547.7784765451,0.0,1.0
1998-03-12,27.38,27.44,27.19,27.19,1900,3.75939514240252,3.76763340787163,3.73330730175035,3.73330730175035,13837.8643450484,0.0,1.0
1998-03-13,28.0,28.5,27.5,27.5,12800,3.84452388558329,3.91317609782585,3.77587167334073,3.77587167334073,93223.507166642,0.0,1.0
1998-03-16,28.0,28.0,27.88,28.0,7900,3.84452388558329,3.84452388558329,3.82804735464508,3.84452388558329,57536.3833294118,0.0,1.0
1998-03-17,28.0,28.0,27.88,27.94,16000,3.84452388558329,3.84452388558329,3.82804735464508,3.83628562011419,116529.383958302,0.0,1.0
1998-03-18,28.12,28.38,28.0,28.0,2900,3.86100041652151,3.89669956688764,3.84452388558329,3.84452388558329,21120.9508424423,0.0,1.0
1998-03-19,29.0,29.0,28.25,28.25,7500,3.98182831006841,3.98182831006841,3.87884999170457,3.87884999170457,54623.1487304542,0.0,1.0
1998-03-20,28.62,29.0,28.62,29.0,10000,3.92965262876407,3.98182831006841,3.92965262876407,3.98182831006841,72830.8649739389,0.0,1.0
1998-03-23,28.88,28.88,28.5,28.5,6800,3.9653517791302,3.9653517791302,3.91317609782585,3.91317609782585,49524.9881822785,0.0,1.0
1998-03-24,29.0,29.0,28.75,29.0,2900,3.98182831006841,3.98182831006841,3.94750220394713,3.98182831006841,21120.9508424423,0.0,1.0
1998-03-25,29.25,29.25,28.75,29.0,1600,4.01615441618969,4.01615441618969,3.94750220394713,3.98182831006841,11652.9383958302,0.0,1.0
1998-03-26,29.62,29.75,29.25,29.5,7500,4.06695705324918,4.08480662843225,4.01615441618969,4.05048052231097,54623.1487304543,0.0,1.0
1998-03-27,29.75,29.88,29.44,29.75,3600,4.08480662843225,4.10265620361531,4.04224225684186,4.08480662843225,26219.111390618,0.0,1.0
1998-03-30,29.38,29.75,29.25,29.75,7600,4.03400399137276,4.08480662843225,4.01615441618969,4.08480662843225,55351.4573801935,0.0,1.0
1998-03-31,28.75,29.0,28.75,29.0,10100,3.94750220394713,3.98182831006841,3.94750220394713,3.98182831006841,73559.1736236784,0.0,1.0
1998-04-01,28.69,28.75,28.5,28.75,4500,3.93926393847803,3.94750220394713,3.91317609782585,3.94750220394713,32773.8892382725,0.0,1.0
1998-04-02,28.75,28.75,28.62,28.69,3000,3.94750220394713,3.94750220394713,3.92965262876407,3.93926393847803,21849.2594921817,0.0,1.0
1998-04-03,28.75,28.81,28.75,28.75,3000,3.94750220394713,3.95574046941624,3.94750220394713,3.94750220394713,21849.2594921817,0.0,1.0
1998-04-06,29.31,29.38,28.75,28.75,13200,4.0243926816588,4.03400399137276,3.94750220394713,3.94750220394713,96136.7417655993,0.0,1.0
1998-04-07,29.25,29.25,29.06,29.06,9400,4.01615441618969,4.01615441618969,3.99006657553752,3.99006657553752,68461.0130755026,0.0,1.0
1998-04-08,28.88,29.5,28.88,29.38,4300,3.9653517791302,4.05048052231097,3.9653517791302,4.03400399137276,31317.2719387937,0.0,1.0
1998-04-09,28.88,29.0,28.75,29.0,7100,3.9653517791302,3.98182831006841,3.94750220394713,3.98182831006841,51709.9141314966,0.0,1.0
1998-04-13,29.0,29.25,28.88,28.94,18200,3.98182831006841,4.01615441618969,3.9653517791302,3.9735900445993,132552.174252569,0.0,1.0
1998-04-14,29.5,29.56,29.25,29.25,7700,4.05048052231097,4.05871878778008,4.01615441618969,4.01615441618969,56079.766029933,0.0,1.0
1998-04-15,29.62,29.62,29.62,29.62,1300,4.06695705324918,4.06695705324918,4.06695705324918,4.06695705324918,9468.01244661207,0.0,1.0
1998-04-16,29.56,29.69,29.56,29.62,1100,4.05871878778008,4.07656836296314,4.05871878778008,4.06695705324918,8011.39514713328,0.0,1.0
1998-04-17,29.75,29.88,29.75,29.75,3700,4.08480662843225,4.10265620361531,4.08480662843225,4.08480662843225,26947.4200403574,0.0,1.0
1998-04-20,29.69,29.88,29.62,29.88,8900,4.07656836296314,4.10265620361531,4.06695705324918,4.10265620361531,64819.4698268057,0.0,1.0
1998-04-21,30.0,30.38,29.75,29.75,5100,4.11913273455353,4.17130841585787,4.08480662843225,4.08480662843225,37143.7411367089,0.0,1.0
1998-04-22,29.62,29.88,29.62,29.75,5700,4.06695705324918,4.10265620361531,4.06695705324918,4.08480662843225,41513.5930351452,0.0,1.0
1998-04-23,29.44,29.62,29.38,29.38,6000,4.04224225684186,4.06695705324918,4.03400399137276,4.03400399137276,43698.5189843634,0.0,1.0
1998-04-24,29.0,29.38,29.0,29.38,1600,3.98182831006841,4.03400399137276,3.98182831006841,4.03400399137276,11652.9383958302,0.0,1.0
1998-04-27,28.75,29.0,28.69,29.0,8700,3.94750220394713,3.98182831006841,3.93926393847803,3.98182831006841,63362.8525273269,0.0,1.0
1998-04-28,28.56,28.75,28.56,28.75,4900,3.92141436329496,3.94750220394713,3.92141436329496,3.94750220394713,35687.1238372301,0.0,1.0
1998-04-29,28.62,28.81,28.56,28.56,3800,3.92965262876407,3.95574046941624,3.92141436329496,3.92141436329496,27675.7286900968,0.0,1.0
1998-04-30,28.81,28.94,28.75,28.75,3000,3.95574046941624,3.9735900445993,3.94750220394713,3.94750220394713,21849.2594921817,0.0,1.0
1998-05-01,29.0,29.0,28.75,28.75,1100,3.98182831006841,3.98182831006841,3.94750220394713,3.94750220394713,8011.39514713329,0.0,1.0
1998-05-04,28.88,29.0,28.88,29.0,8300,3.9653517791302,3.98182831006841,3.9653517791302,3.98182831006841,60449.6179283693,0.0,1.0
1998-05-05,29.0,29.0,28.81,28.88,3700,3.98182831006841,3.98182831006841,3.95574046941624,3.9653517791302,26947.4200403574,0.0,1.0
1998-05-06,28.81,29.0,28.75,28.94,1900,3.95574046941624,3.98182831006841,3.94750220394713,3.9735900445993,13837.8643450484,0.0,1.0
1998-05-07,28.56,28.94,28.56,28.88,3500,3.92141436329496,3.9735900445993,3.92141436329496,3.9653517791302,25490.8027408786,0.0,1.0
1998-05-08,28.88,28.88,28.56,28.56,2700,3.9653517791302,3.9653517791302,3.92141436329496,3.92141436329496,19664.3335429635,0.0,1.0
1998-05-11,28.62,28.81,28.62,28.75,1900,3.92965262876407,3.95574046941624,3.92965262876407,3.94750220394713,13837.8643450484,0.0,1.0
1998-05-12,28.25,28.5,28.25,28.5,9300,3.87884999170457,3.91317609782585,3.87884999170457,3.91317609782585,67732.7044257633,0.0,1.0
1998-05-13,28.25,28.38,28.25,28.38,900,3.87884999170457,3.89669956688764,3.87884999170457,3.89669956688764,6554.77784765451,0.0,1.0
1998-05-14,28.19,28.19,28.0,28.0,2700,3.87061172623547,3.87061172623547,3.84452388558329,3.84452388558329,19664.3335429635,0.0,1.0
1998-05-15,27.75,28.5,27.5,28.25,8900,3.81019777946201,3.91317609782585,3.77587167334073,3.87884999170457,64819.4698268057,0.0,1.0
1998-05-18,27.75,27.75,27.56,27.75,1700,3.81019777946201,3.81019777946201,3.78410993880984,3.81019777946201,12381.2470455696,0.0,1.0
1998-05-19,27.75,27.88,27.56,27.88,2600,3.81019777946201,3.82804735464508,3.78410993880984,3.82804735464508,18936.0248932241,0.0,1.0
1998-05-20,27.75,27.88,27.5,27.62,1700,3.81019777946201,3.82804735464508,3.77587167334073,3.79234820427895,12381.2470455696,0.0,1.0
1998-05-21,27.69,28.12,27.69,27.88,4200,3.80195951399291,3.86100041652151,3.80195951399291,3.82804735464508,30588.9632890543,0.0,1.0
1998-05-22,27.5,27.69,27.44,27.56,3200,3.77587167334073,3.80195951399291,3.76763340787163,3.78410993880984,23305.8767916605,0.0,1.0
1998-05-26,27.75,27.75,27.62,27.62,1300,3.81019777946201,3.81019777946201,3.79234820427895,3.79234820427895,9468.01244661207,0.0,1.0
1998-05-27,28.06,28.06,27.69,27.69,4900,3.8527621510524,3.8527621510524,3.80195951399291,3.80195951399291,35687.1238372301,0.0,1.0
1998-05-28,28.0,28.0,27.88,28.0,1000,3.84452388558329,3.84452388558329,3.82804735464508,3.84452388558329,7283.0864973939,0.0,1.0
1998-05-29,28.19,28.19,28.12,28.12,200,3.87061172623547,3.87061172623547,3.86100041652151,3.86100041652151,1456.61729947878,0.0,1.0
1998-06-01,28.5,28.5,27.94,27.94,3200,3.91317609782585,3.91317609782585,3.83628562011419,3.83628562011419,23305.8767916605,0.0,1.0
1998-06-02,28.38,28.5,28.38,28.5,2400,3.89669956688764,3.91317609782585,3.89669956688764,3.91317609782585,17479.4075937453,0.0,1.0
1998-06-03,28.38,28.38,28.38,28.38,500,3.89669956688764,3.89669956688764,3.89669956688764,3.89669956688764,3641.54324869695,0.0,1.0
1998-06-04,28.0,28.25,28.0,28.25,2700,3.84452388558329,3.87884999170457,3.84452388558329,3.87884999170457,19664.3335429635,0.0,1.0
1998-06-05,27.94,28.0,27.88,27.88,1700,3.83628562011419,3.84452388558329,3.82804735464508,3.82804735464508,12381.2470455696,0.0,1.0
1998-06-08,27.88,28.0,27.88,28.0,600,3.82804735464508,3.84452388558329,3.82804735464508,3.84452388558329,4369.85189843634,0.0,1.0
1998-06-09,28.0,28.0,27.94,27.94,4900,3.84452388558329,3.84452388558329,3.83628562011419,3.83628562011419,35687.1238372301,0.0,1.0
1998-06-10,27.88,28.0,27.75,28.0,2100,3.82804735464508,3.84452388558329,3.81019777946201,3.84452388558329,15294.4816445272,0.0,1.0
1998-06-11,27.75,27.94,27.69,27.88,2600,3.81019777946201,3.83628562011419,3.80195951399291,3.82804735464508,18936.0248932241,0.0,1.0
1998-06-12,27.38,27.69,27.12,27.69,4900,3.75939514240252,3.80195951399291,3.72369599203639,3.80195951399291,35687.1238372301,0.0,1.0
1998-06-15,27.0,27.25,27.0,27.25,6600,3.70721946109818,3.74154556721946,3.70721946109818,3.74154556721946,48068.3708827997,0.0,1.0
1998-06-16,27.44,27.44,27.06,27.06,3400,3.76763340787163,3.76763340787163,3.71545772656728,3.71545772656728,24762.4940911392,0.0,1.0
1998-06-17,27.94,28.12,27.69,27.69,4400,3.83628562011419,3.86100041652151,3.80195951399291,3.80195951399291,32045.5805885331,0.0,1.0
1998-06-18,28.0,28.12,27.75,27.75,2900,3.84452388558329,3.86100041652151,3.81019777946201,3.81019777946201,21120.9508424423,0.0,1.0
1998-06-19,27.88,27.88,27.75,27.88,1800,3.82804735464508,3.82804735464508,3.81019777946201,3.82804735464508,13109.555695309,0.0,1.0
1998-06-22,27.88,27.88,27.56,27.88,4600,3.82804735464508,3.82804735464508,3.78410993880984,3.82804735464508,33502.1978880119,0.0,1.0
1998-06-23,27.88,28.12,27.88,27.94,3100,3.82804735464508,3.86100041652151,3.82804735464508,3.83628562011419,22577.5681419211,0.0,1.0
1998-06-24,27.44,27.75,27.38,27.75,4400,3.76763340787163,3.81019777946201,3.75939514240252,3.81019777946201,32045.5805885331,0.0,1.0
1998-06-25,27.75,27.94,27.38,27.38,5800,3.81019777946201,3.83628562011419,3.75939514240252,3.75939514240252,42241.9016848846,0.0,1.0
1998-06-26,28.0,28.0,27.75,27.75,4200,3.84452388558329,3.84452388558329,3.81019777946201,3.81019777946201,30588.9632890544,0.0,1.0
1998-06-29,27.5,28.0,27.5,27.81,7100,3.77587167334073,3.84452388558329,3.77587167334073,3.81843604493112,51709.9141314967,0.0,1.0
1998-06-30,28.25,28.38,27.75,27.75,13400,3.87884999170457,3.89669956688764,3.81019777946201,3.81019777946201,97593.3590650783,0.0,1.0
1998-07-01,28.88,28.88,28.62,28.62,2600,3.9653517791302,3.9653517791302,3.92965262876407,3.92965262876407,18936.0248932241,0.0,1.0
1998-07-02,28.62,29.0,28.62,29.0,5000,3.92965262876407,3.98182831006841,3.92965262876407,3.98182831006841,36415.4324869694,0.0,1.0
1998-07-06,28.62,28.75,28.62,28.62,2400,3.92965262876407,3.94750220394713,3.92965262876407,3.92965262876407,17479.4075937453,0.0,1.0
1998-07-07,28.75,28.75,28.44,28.62,7800,3.94750220394713,3.94750220394713,3.90493783235675,3.92965262876407,56808.0746796724,0.0,1.0
1998-07-08,28.44,28.62,28.0,28.44,8400,3.90493783235675,3.92965262876407,3.84452388558329,3.90493783235675,61177.9265781087,0.0,1.0
1998-07-09,28.25,28.5,28.25,28.5,1900,3.87884999170457,3.91317609782585,3.87884999170457,3.91317609782585,13837.8643450484,0.0,1.0
1998-07-10,28.25,28.44,28.25,28.44,4300,3.87884999170457,3.90493783235675,3.87884999170457,3.90493783235675,31317.2719387938,0.0,1.0
1998-07-13,28.19,28.44,28.12,28.44,4800,3.87061172623547,3.90493783235675,3.86100041652151,3.90493783235675,34958.8151874907,0.0,1.0
1998-07-14,28.25,28.25,28.0,28.0,4000,3.87884999170457,3.87884999170457,3.84452388558329,3.84452388558329,29132.3459895756,0.0,1.0
1998-07-15,28.12,28.12,28.0,28.12,2300,3.86100041652151,3.86100041652151,3.84452388558329,3.86100041652151,16751.0989440059,0.0,1.0
1998-07-16,28.0,28.38,28.0,28.38,5900,3.84452388558329,3.89669956688764,3.84452388558329,3.89669956688764,42970.210334624,0.0,1.0
1998-07-17,28.25,28.25,28.25,28.25,1300,3.87884999170457,3.87884999170457,3.87884999170457,3.87884999170457,9468.01244661207,0.0,1.0
1998-07-20,28.44,28.5,28.25,28.25,3100,3.90493783235675,3.91317609782585,3.87884999170457,3.87884999170457,22577.568141921,0.0,1.0
1998-07-21,28.31,28.44,28.31,28.44,2200,3.88708825717368,3.90493783235675,3.88708825717368,3.90493783235675,16022.7902942666,0.0,1.0
1998-07-22,28.44,28.44,28.25,28.25,1800,3.90493783235675,3.90493783235675,3.87884999170457,3.87884999170457,13109.555695309,0.0,1.0
1998-07-23,28.19,28.19,28.12,28.19,800,3.87061172623547,3.87061172623547,3.86100041652151,3.87061172623547,5826.46919791511,0.0,1.0
1998-07-24,28.19,28.19,28.0,28.06,2200,3.87061172623547,3.87061172623547,3.84452388558329,3.8527621510524,16022.7902942666,0.0,1.0
1998-07-27,27.88,28.0,27.88,28.0,4000,3.82804735464508,3.84452388558329,3.82804735464508,3.84452388558329,29132.3459895756,0.0,1.0
1998-07-28,27.5,28.0,27.5,28.0,3100,3.77587167334073,3.84452388558329,3.77587167334073,3.84452388558329,22577.5681419211,0.0,1.0
1998-07-29,27.81,27.81,27.38,27.38,2400,3.81843604493112,3.81843604493112,3.75939514240252,3.75939514240252,17479.4075937454,0.0,1.0
1998-07-30,27.62,27.94,27.62,27.75,2400,3.79234820427895,3.83628562011419,3.79234820427895,3.81019777946201,17479.4075937453,0.0,1.0
1998-07-31,27.75,28.0,27.62,27.75,9700,3.81019777946201,3.84452388558329,3.79234820427895,3.81019777946201,70645.9390247209,0.0,1.0
1998-08-03,27.5,27.62,27.5,27.62,2200,3.77587167334073,3.79234820427895,3.77587167334073,3.79234820427895,16022.7902942666,0.0,1.0
1998-08-04,27.25,27.56,27.25,27.56,5200,3.74154556721946,3.78410993880984,3.74154556721946,3.78410993880984,37872.0497864482,0.0,1.0
1998-08-05,26.38,27.12,26.38,27.12,4900,3.6220907179174,3.72369599203639,3.6220907179174,3.72369599203639,35687.1238372301,0.0,1.0
1998-08-06,26.62,26.81,26.12,26.25,5500,3.65504377979383,3.681131620446,3.58639156755127,3.60424114273434,40056.9757356664,0.0,1.0
1998-08-07,26.38,26.5,26.25,26.5,3200,3.6220907179174,3.63856724885562,3.60424114273434,3.63856724885562,23305.8767916605,0.0,1.0
1998-08-10,26.25,26.5,26.25,26.5,2000,3.60424114273434,3.63856724885562,3.60424114273434,3.63856724885562,14566.1729947878,0.0,1.0
1998-08-11,26.06,26.25,26.06,26.25,2000,3.57815330208216,3.60424114273434,3.57815330208216,3.60424114273434,14566.1729947878,0.0,1.0
1998-08-12,26.25,26.25,26.0,26.0,1400,3.60424114273434,3.60424114273434,3.56991503661306,3.56991503661306,10196.3210963514,0.0,1.0
1998-08-13,26.31,26.44,26.25,26.38,3100,3.61247940820344,3.63032898338651,3.60424114273434,3.6220907179174,22577.5681419211,0.0,1.0
1998-08-14,26.31,26.31,26.19,26.31,1200,3.61247940820344,3.61247940820344,3.59600287726523,3.61247940820344,8739.70379687269,0.0,1.0
1998-08-17,26.25,26.25,25.88,26.12,2200,3.60424114273434,3.60424114273434,3.55343850567484,3.58639156755127,16022.7902942666,0.0,1.0
1998-08-18,26.12,26.12,26.0,26.12,700,3.58639156755127,3.58639156755127,3.56991503661306,3.58639156755127,5098.16054817573,0.0,1.0
1998-08-19,25.62,26.06,25.62,26.06,6200,3.51773935530871,3.57815330208216,3.51773935530871,3.57815330208216,45155.1362838422,0.0,1.0
1998-08-20,25.5,25.88,25.5,25.62,5600,3.5012628243705,3.55343850567484,3.5012628243705,3.51773935530871,40785.2843854058,0.0,1.0
1998-08-21,25.19,25.5,25.0,25.5,3000,3.45869845278011,3.5012628243705,3.43261061212794,3.5012628243705,21849.2594921817,0.0,1.0
1998-08-24,25.06,25.19,25.0,25.19,4600,3.44084887759705,3.45869845278011,3.43261061212794,3.45869845278011,33502.1978880119,0.0,1.0
1998-08-25,25.0,25.12,24.81,25.0,8500,3.43261061212794,3.44908714306615,3.40652277147577,3.43261061212794,61906.2352278481,0.0,1.0
1998-08-26,24.5,24.94,24.5,24.94,4600,3.36395839988538,3.42437234665883,3.36395839988538,3.42437234665883,33502.1978880119,0.0,1.0
1998-08-27,23.75,24.0,23.75,24.0,15400,3.26098008152154,3.29530618764282,3.26098008152154,3.29530618764282,112159.532059866,0.0,1.0
1998-08-28,23.75,24.0,23.75,23.75,3000,3.26098008152154,3.29530618764282,3.26098008152154,3.26098008152154,21849.2594921817,0.0,1.0
1998-08-31,23.69,23.88,23.56,23.88,6800,3.25274181605244,3.27882965670461,3.23489224086937,3.27882965670461,49524.9881822784,0.0,1.0
1998-09-01,23.88,23.88,23.62,23.75,2700,3.27882965670461,3.27882965670461,3.24313050633848,3.26098008152154,19664.3335429635,0.0,1.0
1998-09-02,24.38,24.38,24.0,24.12,2900,3.34748186894717,3.34748186894717,3.29530618764282,3.31178271858104,21120.9508424423,0.0,1.0
1998-09-03,24.25,24.38,24.25,24.25,3200,3.3296322937641,3.34748186894717,3.3296322937641,3.3296322937641,23305.8767916605,0.0,1.0
1998-09-04,24.25,24.38,24.25,24.38,3800,3.3296322937641,3.34748186894717,3.3296322937641,3.34748186894717,27675.7286900968,0.0,1.0
1998-09-08,24.0,24.12,24.0,24.12,700,3.29530618764282,3.31178271858104,3.29530618764282,3.31178271858104,5098.16054817573,0.0,1.0
1998-09-09,24.38,24.5,24.12,24.12,3900,3.34748186894717,3.36395839988538,3.31178271858104,3.31178271858104,28404.0373398362,0.0,1.0
1998-09-10,23.56,24.0,23.5,24.0,3800,3.23489224086937,3.29530618764282,3.22665397540026,3.29530618764282,27675.7286900968,0.0,1.0
1998-09-11,23.56,23.62,23.56,23.62,1100,3.23489224086937,3.24313050633848,3.23489224086937,3.24313050633848,8011.39514713329,0.0,1.0
1998-09-14,23.62,23.75,23.44,23.44,1600,3.24313050633848,3.26098008152154,3.21841570993116,3.21841570993116,11652.9383958302,0.0,1.0
1998-09-15,23.88,23.88,23.88,23.88,1300,3.27882965670461,3.27882965670461,3.27882965670461,3.27882965670461,9468.01244661206,0.0,1.0
1998-09-16,23.75,23.81,23.75,23.81,1400,3.26098008152154,3.26921834699065,3.26098008152154,3.26921834699065,10196.3210963515,0.0,1.0
1998-09-17,23.75,23.75,23.62,23.69,800,3.26098008152154,3.26098008152154,3.24313050633848,3.25274181605244,5826.46919791512,0.0,1.0
1998-09-18,23.38,23.75,23.25,23.75,3800,3.21017744446205,3.26098008152154,3.19232786927898,3.26098008152154,27675.7286900968,0.0,1.0
1998-09-21,23.38,23.38,23.31,23.38,6900,3.21017744446205,3.21017744446205,3.20056613474809,3.21017744446205,50253.2968320179,0.0,1.0
1998-09-22,23.56,23.56,23.5,23.56,2900,3.23489224086937,3.23489224086937,3.22665397540026,3.23489224086937,21120.9508424423,0.0,1.0
1998-09-23,23.75,24.0,23.62,23.62,3100,3.26098008152154,3.29530618764282,3.24313050633848,3.24313050633848,22577.5681419211,0.0,1.0
1998-09-24,23.81,23.88,23.75,23.75,6800,3.26921834699065,3.27882965670461,3.26098008152154,3.26098008152154,49524.9881822785,0.0,1.0
1998-09-25,23.62,23.88,23.62,23.88,2500,3.24313050633848,3.27882965670461,3.24313050633848,3.27882965670461,18207.7162434847,0.0,1.0
1998-09-28,24.19,24.44,23.75,23.88,9100,3.321394028295,3.35572013441627,3.26098008152154,3.27882965670461,66276.0871262844,0.0,1.0
1998-09-29,24.56,24.75,24.44,24.44,3600,3.37219666535449,3.39828450600666,3.35572013441627,3.35572013441627,26219.111390618,0.0,1.0
1998-09-30,24.69,24.81,24.62,24.62,2800,3.39004624053755,3.40652277147577,3.3804349308236,3.3804349308236,20392.6421927029,0.0,1.0
1998-10-01,24.5,24.62,24.5,24.62,1600,3.36395839988538,3.3804349308236,3.36395839988538,3.3804349308236,11652.9383958302,0.0,1.0
1998-10-02,24.31,24.38,24.25,24.38,1800,3.33787055923321,3.34748186894717,3.3296322937641,3.34748186894717,13109.555695309,0.0,1.0
1998-10-05,24.19,24.38,24.12,24.25,2500,3.321394028295,3.34748186894717,3.31178271858104,3.3296322937641,18207.7162434847,0.0,1.0
1998-10-06,24.12,24.25,24.12,24.12,1500,3.31178271858104,3.3296322937641,3.31178271858104,3.31178271858104,10924.6297460908,0.0,1.0
1998-10-07,23.62,24.12,23.62,24.12,3400,3.24313050633848,3.31178271858104,3.24313050633848,3.31178271858104,24762.4940911392,0.0,1.0
1998-10-08,23.25,23.56,23.25,23.5,6800,3.19232786927898,3.23489224086937,3.19232786927898,3.22665397540026,49524.9881822786,0.0,1.0
1998-10-09,23.12,23.38,23.12,23.38,1100,3.17447829409592,3.21017744446205,3.17447829409592,3.21017744446205,8011.39514713328,0.0,1.0
1998-10-12,23.25,23.25,22.75,23.0,3800,3.19232786927898,3.19232786927898,3.12367565703643,3.15800176315771,27675.7286900968,0.0,1.0
1998-10-13,22.94,23.12,22.94,23.12,1900,3.1497634976886,3.17447829409592,3.1497634976886,3.17447829409592,13837.8643450484,0.0,1.0
1998-10-14,22.62,22.81,22.56,22.81,10200,3.10582608185336,3.13191392250553,3.09758781638425,3.13191392250553,74287.4822734178,0.0,1.0
1998-10-15,22.62,22.62,22.38,22.38,3300,3.10582608185336,3.10582608185336,3.07287301997693,3.07287301997693,24034.1854413999,0.0,1.0
1998-10-16,23.25,23.25,22.62,22.62,7200,3.19232786927898,3.19232786927898,3.10582608185336,3.10582608185336,52438.2227812361,0.0,1.0
1998-10-19,23.56,23.62,23.38,23.38,4000,3.23489224086937,3.24313050633848,3.21017744446205,3.21017744446205,29132.3459895756,0.0,1.0
1998-10-20,24.0,24.12,23.75,23.75,3500,3.29530618764282,3.31178271858104,3.26098008152154,3.26098008152154,25490.8027408787,0.0,1.0
1998-10-21,24.06,24.19,23.88,23.88,5300,3.30354445311193,3.321394028295,3.27882965670461,3.27882965670461,38600.3584361876,0.0,1.0
1998-10-22,24.19,24.19,24.12,24.19,1900,3.321394028295,3.321394028295,3.31178271858104,3.321394028295,13837.8643450484,0.0,1.0
1998-10-23,24.12,24.31,24.12,24.31,1800,3.31178271858104,3.33787055923321,3.31178271858104,3.33787055923321,13109.555695309,0.0,1.0
1998-10-26,24.75,24.88,24.38,24.38,3500,3.39828450600666,3.41613408118973,3.34748186894717,3.34748186894717,25490.8027408786,0.0,1.0
1998-10-27,25.75,26.0,24.88,24.88,15600,3.53558893049178,3.56991503661306,3.41613408118973,3.41613408118973,113616.149359345,0.0,1.0
1998-10-28,26.81,27.0,26.56,26.75,23500,3.681131620446,3.70721946109818,3.64680551432472,3.6728933549769,171152.532688757,0.0,1.0
1998-10-29,26.75,26.94,26.75,26.94,9300,3.6728933549769,3.69898119562907,3.6728933549769,3.69898119562907,67732.7044257632,0.0,1.0
1998-10-30,26.75,26.81,26.62,26.62,2500,3.6728933549769,3.681131620446,3.65504377979383,3.65504377979383,18207.7162434847,0.0,1.0
1998-11-02,26.75,26.75,26.62,26.62,3500,3.6728933549769,3.6728933549769,3.65504377979383,3.65504377979383,25490.8027408786,0.0,1.0
1998-11-03,26.88,27.0,26.75,26.75,3300,3.69074293015996,3.70721946109818,3.6728933549769,3.6728933549769,24034.1854413999,0.0,1.0
1998-11-04,26.94,26.94,26.88,26.88,1800,3.69898119562907,3.69898119562907,3.69074293015996,3.69074293015996,13109.555695309,0.0,1.0
1998-11-05,26.81,27.0,26.75,26.81,1700,3.681131620446,3.70721946109818,3.6728933549769,3.681131620446,12381.2470455696,0.0,1.0
1998-11-06,26.94,26.94,26.81,26.81,1200,3.69898119562907,3.69898119562907,3.681131620446,3.681131620446,8739.70379687267,0.0,1.0
1998-11-09,26.81,26.88,26.75,26.75,3400,3.681131620446,3.69074293015996,3.6728933549769,3.6728933549769,24762.4940911393,0.0,1.0
1998-11-10,26.94,26.94,26.75,26.75,1300,3.69898119562907,3.69898119562907,3.6728933549769,3.6728933549769,9468.01244661206,0.0,1.0
1998-11-11,26.69,26.75,26.69,26.75,700,3.66465508950779,3.6728933549769,3.66465508950779,3.6728933549769,5098.16054817573,0.0,1.0
1998-11-12,26.62,26.62,26.5,26.56,2100,3.65504377979383,3.65504377979383,3.63856724885562,3.64680551432472,15294.4816445272,0.0,1.0
1998-11-13,26.38,26.5,26.38,26.5,1700,3.6220907179174,3.63856724885562,3.6220907179174,3.63856724885562,12381.2470455696,0.0,1.0
1998-11-16,26.31,26.5,26.25,26.5,2900,3.61247940820344,3.63856724885562,3.60424114273434,3.63856724885562,21120.9508424423,0.0,1.0
1998-11-17,27.0,27.38,26.44,26.44,12300,3.70721946109818,3.75939514240252,3.63032898338651,3.63032898338651,89581.9639179448,0.0,1.0
1998-11-18,27.56,27.56,27.12,27.12,4300,3.78410993880984,3.78410993880984,3.72369599203639,3.72369599203639,31317.2719387938,0.0,1.0
1998-11-19,27.56,27.56,27.31,27.38,1900,3.78410993880984,3.78410993880984,3.74978383268856,3.75939514240252,13837.8643450484,0.0,1.0
1998-11-20,27.25,27.5,27.0,27.31,7700,3.74154556721946,3.77587167334073,3.70721946109818,3.74978383268856,56079.7660299329,0.0,1.0
1998-11-23,27.0,27.25,27.0,27.25,2100,3.70721946109818,3.74154556721946,3.70721946109818,3.74154556721946,15294.4816445272,0.0,1.0
1998-11-24,27.44,27.44,27.12,27.12,1500,3.76763340787163,3.76763340787163,3.72369599203639,3.72369599203639,10924.6297460908,0.0,1.0
1998-11-25,27.5,27.56,27.5,27.5,2600,3.77587167334073,3.78410993880984,3.77587167334073,3.77587167334073,18936.0248932242,0.0,1.0
1998-11-27,24.38,24.38,24.25,24.25,1300,3.34748186894717,3.34748186894717,3.3296322937641,3.3296322937641,9468.01244661206,0.0,1.0
1998-11-30,24.5,24.5,24.12,24.12,2800,3.36395839988538,3.36395839988538,3.31178271858104,3.31178271858104,20392.6421927029,0.0,1.0
1998-12-01,24.19,24.38,24.12,24.38,2200,3.321394028295,3.34748186894717,3.31178271858104,3.34748186894717,16022.7902942665,0.0,1.0
1998-12-02,24.0,24.06,23.75,24.06,5200,3.29530618764282,3.30354445311193,3.26098008152154,3.30354445311193,37872.0497864483,0.0,1.0
1998-12-03,23.88,23.88,23.75,23.88,1400,3.27882965670461,3.27882965670461,3.26098008152154,3.27882965670461,10196.3210963515,0.0,1.0
1998-12-04,23.88,23.88,23.69,23.69,2200,3.27882965670461,3.27882965670461,3.25274181605244,3.25274181605244,16022.7902942666,0.0,1.0
1998-12-07,23.25,23.75,23.12,23.75,1900,3.19232786927898,3.26098008152154,3.17447829409592,3.26098008152154,13837.8643450484,0.0,1.0
1998-12-08,22.62,23.12,22.62,23.12,5100,3.10582608185336,3.17447829409592,3.10582608185336,3.17447829409592,37143.7411367089,0.0,1.0
1998-12-09,22.81,23.0,22.75,22.88,5000,3.13191392250553,3.15800176315771,3.12367565703643,3.14152523221949,36415.4324869695,0.0,1.0
1998-12-10,22.75,22.88,22.75,22.88,1300,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,9468.01244661205,0.0,1.0
1998-12-11,22.75,22.75,22.62,22.62,1300,3.12367565703643,3.12367565703643,3.10582608185336,3.10582608185336,9468.01244661205,0.0,1.0
1998-12-14,22.75,22.75,22.5,22.62,1700,3.12367565703643,3.12367565703643,3.08934955091515,3.10582608185336,12381.2470455696,0.0,1.0
1998-12-15,22.62,22.88,22.5,22.75,3400,3.10582608185336,3.14152523221949,3.08934955091515,3.12367565703643,24762.4940911393,0.0,1.0
1998-12-16,22.62,22.62,22.62,22.62,500,3.10582608185336,3.10582608185336,3.10582608185336,3.10582608185336,3641.54324869695,0.0,1.0
1998-12-17,22.75,23.0,22.75,22.75,3200,3.12367565703643,3.15800176315771,3.12367565703643,3.12367565703643,23305.8767916604,0.0,1.0
1998-12-18,22.44,22.62,22.12,22.62,9400,3.08111128544604,3.10582608185336,3.0371738696108,3.10582608185336,68461.0130755026,0.0,1.0
1998-12-21,21.88,22.25,21.88,22.25,14800,3.00422080773437,3.05502344479387,3.00422080773437,3.05502344479387,107789.68016143,0.0,1.0
1998-12-22,21.81,21.88,21.56,21.88,11500,2.99460949802042,3.00422080773437,2.96028339189914,3.00422080773437,83755.4947200297,0.0,1.0
1998-12-23,22.0,22.06,21.88,21.88,18600,3.02069733867259,3.02893560414169,3.00422080773437,3.00422080773437,135465.408851526,0.0,1.0
1998-12-24,21.88,22.0,21.88,21.88,5800,3.00422080773437,3.02069733867259,3.00422080773437,3.00422080773437,42241.9016848846,0.0,1.0
1998-12-28,22.56,22.69,22.0,22.0,26100,3.09758781638425,3.11543739156732,3.02069733867259,3.02069733867259,190088.557581981,0.0,1.0
1998-12-29,22.88,23.0,22.75,22.94,12200,3.14152523221949,3.15800176315771,3.12367565703643,3.1497634976886,88853.6552682056,0.0,1.0
1998-12-30,22.5,23.38,22.5,22.88,19100,3.08934955091515,3.21017744446205,3.08934955091515,3.14152523221949,139106.952100223,0.0,1.0
1998-12-31,22.75,22.75,22.12,22.62,13200,3.12367565703643,3.12367565703643,3.0371738696108,3.10582608185336,96136.7417655993,0.0,1.0
1999-01-04,22.88,23.12,22.88,22.88,7200,3.14152523221949,3.17447829409592,3.14152523221949,3.14152523221949,52438.2227812361,0.0,1.0
1999-01-05,22.75,22.75,22.56,22.75,7900,3.12367565703643,3.12367565703643,3.09758781638425,3.12367565703643,57536.3833294117,0.0,1.0
1999-01-06,22.88,23.0,22.62,22.69,7900,3.14152523221949,3.15800176315771,3.10582608185336,3.11543739156732,57536.3833294118,0.0,1.0
1999-01-07,22.88,23.12,22.75,22.75,10900,3.14152523221949,3.17447829409592,3.12367565703643,3.12367565703643,79385.6428215935,0.0,1.0
1999-01-08,22.75,23.0,22.75,23.0,4600,3.12367565703643,3.15800176315771,3.12367565703643,3.15800176315771,33502.1978880119,0.0,1.0
1999-01-11,23.0,23.0,22.56,22.88,12400,3.15800176315771,3.15800176315771,3.09758781638425,3.14152523221949,90310.2725676842,0.0,1.0
1999-01-12,22.62,22.81,22.56,22.75,12600,3.10582608185336,3.13191392250553,3.09758781638425,3.12367565703643,91766.8898671631,0.0,1.0
1999-01-13,22.75,22.81,22.56,22.56,1300,3.12367565703643,3.13191392250553,3.09758781638425,3.09758781638425,9468.01244661205,0.0,1.0
1999-01-14,22.88,22.88,22.81,22.88,2500,3.14152523221949,3.14152523221949,3.13191392250553,3.14152523221949,18207.7162434847,0.0,1.0
1999-01-15,23.0,23.0,23.0,23.0,1700,3.15800176315771,3.15800176315771,3.15800176315771,3.15800176315771,12381.2470455696,0.0,1.0
1999-01-19,23.12,23.12,22.88,22.88,5900,3.17447829409592,3.17447829409592,3.14152523221949,3.14152523221949,42970.210334624,0.0,1.0
1999-01-20,23.12,23.31,23.0,23.0,6300,3.17447829409592,3.20056613474809,3.15800176315771,3.15800176315771,45883.4449335815,0.0,1.0
1999-01-21,22.88,23.19,22.88,23.19,4600,3.14152523221949,3.18408960380988,3.14152523221949,3.18408960380988,33502.1978880119,0.0,1.0
1999-01-22,22.88,23.0,22.88,22.88,2700,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,19664.3335429635,0.0,1.0
1999-01-25,22.75,22.88,22.75,22.81,9300,3.12367565703643,3.14152523221949,3.12367565703643,3.13191392250553,67732.7044257631,0.0,1.0
1999-01-26,22.75,22.88,22.5,22.88,7800,3.12367565703643,3.14152523221949,3.08934955091515,3.14152523221949,56808.0746796723,0.0,1.0
1999-01-27,22.75,22.88,22.62,22.75,2500,3.12367565703643,3.14152523221949,3.10582608185336,3.12367565703643,18207.7162434847,0.0,1.0
1999-01-28,22.69,22.75,22.69,22.69,5200,3.11543739156732,3.12367565703643,3.11543739156732,3.11543739156732,37872.0497864482,0.0,1.0
1999-01-29,22.69,22.81,22.69,22.69,8100,3.11543739156732,3.13191392250553,3.11543739156732,3.11543739156732,58993.0006288905,0.0,1.0
1999-02-01,23.0,23.12,22.62,22.62,16000,3.15800176315771,3.17447829409592,3.10582608185336,3.10582608185336,116529.383958302,0.0,1.0
1999-02-02,22.69,22.88,22.69,22.88,2600,3.11543739156732,3.14152523221949,3.11543739156732,3.14152523221949,18936.0248932241,0.0,1.0
1999-02-03,22.81,22.88,22.62,22.69,12000,3.13191392250553,3.14152523221949,3.10582608185336,3.11543739156732,87397.0379687268,0.0,1.0
1999-02-04,22.5,23.0,22.5,23.0,11600,3.08934955091515,3.15800176315771,3.08934955091515,3.15800176315771,84483.8033697691,0.0,1.0
1999-02-05,22.38,22.75,22.25,22.5,12000,3.07287301997693,3.12367565703643,3.05502344479387,3.08934955091515,87397.0379687268,0.0,1.0
1999-02-08,22.75,22.75,22.25,22.25,13700,3.12367565703643,3.12367565703643,3.05502344479387,3.05502344479387,99778.2850142962,0.0,1.0
1999-02-09,22.38,22.75,22.38,22.69,10600,3.07287301997693,3.12367565703643,3.07287301997693,3.11543739156732,77200.7168723754,0.0,1.0
1999-02-10,22.5,22.5,22.31,22.31,5100,3.08934955091515,3.08934955091515,3.06326171026297,3.06326171026297,37143.7411367088,0.0,1.0
1999-02-11,22.31,22.38,22.25,22.38,4800,3.06326171026297,3.07287301997693,3.05502344479387,3.07287301997693,34958.8151874907,0.0,1.0
1999-02-12,22.44,22.5,22.31,22.31,1100,3.08111128544604,3.08934955091515,3.06326171026297,3.06326171026297,8011.39514713328,0.0,1.0
1999-02-16,22.38,22.44,22.25,22.44,4600,3.07287301997693,3.08111128544604,3.05502344479387,3.08111128544604,33502.1978880119,0.0,1.0
1999-02-17,22.5,22.5,22.19,22.25,4400,3.08934955091515,3.08934955091515,3.04678517932476,3.05502344479387,32045.5805885331,0.0,1.0
1999-02-18,22.38,22.38,22.38,22.38,1300,3.07287301997693,3.07287301997693,3.07287301997693,3.07287301997693,9468.01244661207,0.0,1.0
1999-02-19,22.38,22.38,22.25,22.38,3200,3.07287301997693,3.07287301997693,3.05502344479387,3.07287301997693,23305.8767916605,0.0,1.0
1999-02-22,22.56,22.62,22.38,22.38,7200,3.09758781638425,3.10582608185336,3.07287301997693,3.07287301997693,52438.2227812361,0.0,1.0
1999-02-23,22.62,22.62,22.5,22.5,2900,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,21120.9508424423,0.0,1.0
1999-02-24,22.75,23.0,22.75,22.81,5100,3.12367565703643,3.15800176315771,3.12367565703643,3.13191392250553,37143.7411367088,0.0,1.0
1999-02-25,22.31,22.62,22.31,22.62,6000,3.06326171026297,3.10582608185336,3.06326171026297,3.10582608185336,43698.5189843634,0.0,1.0
1999-02-26,22.25,22.25,22.25,22.25,4300,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,31317.2719387937,0.0,1.0
1999-03-01,22.31,22.38,22.25,22.25,2000,3.06326171026297,3.07287301997693,3.05502344479387,3.05502344479387,14566.1729947878,0.0,1.0
1999-03-02,22.44,22.5,22.38,22.38,3800,3.08111128544604,3.08934955091515,3.07287301997693,3.07287301997693,27675.7286900968,0.0,1.0
1999-03-03,22.62,22.62,22.44,22.5,4500,3.10582608185336,3.10582608185336,3.08111128544604,3.08934955091515,32773.8892382725,0.0,1.0
1999-03-04,22.62,22.62,22.5,22.5,2600,3.10582608185336,3.10582608185336,3.08934955091515,3.08934955091515,18936.0248932241,0.0,1.0
1999-03-05,22.56,22.62,22.5,22.5,2400,3.09758781638425,3.10582608185336,3.08934955091515,3.08934955091515,17479.4075937454,0.0,1.0
1999-03-08,22.88,22.94,22.62,22.62,5600,3.14152523221949,3.1497634976886,3.10582608185336,3.10582608185336,40785.2843854058,0.0,1.0
1999-03-09,23.06,23.38,22.94,23.0,6100,3.16624002862681,3.21017744446205,3.1497634976886,3.15800176315771,44426.8276341028,0.0,1.0
1999-03-10,23.12,23.19,23.0,23.19,6200,3.17447829409592,3.18408960380988,3.15800176315771,3.18408960380988,45155.1362838421,0.0,1.0
1999-03-11,23.31,23.31,23.12,23.12,4200,3.20056613474809,3.20056613474809,3.17447829409592,3.17447829409592,30588.9632890544,0.0,1.0
1999-03-12,23.56,23.62,23.06,23.06,8100,3.23489224086937,3.24313050633848,3.16624002862681,3.16624002862681,58993.0006288906,0.0,1.0
1999-03-15,23.38,23.75,23.31,23.75,4400,3.21017744446205,3.26098008152154,3.20056613474809,3.26098008152154,32045.5805885331,0.0,1.0
1999-03-16,22.88,23.25,22.88,23.25,5000,3.14152523221949,3.19232786927898,3.14152523221949,3.19232786927898,36415.4324869695,0.0,1.0
1999-03-17,22.38,23.0,22.38,23.0,3100,3.07287301997693,3.15800176315771,3.07287301997693,3.15800176315771,22577.5681419211,0.0,1.0
1999-03-18,22.31,22.38,22.0,22.38,17500,3.06326171026297,3.07287301997693,3.02069733867259,3.07287301997693,127454.013704393,0.0,1.0
1999-03-19,22.38,22.38,22.38,22.38,5000,3.07287301997693,3.07287301997693,3.07287301997693,3.07287301997693,36415.4324869695,0.0,1.0
1999-03-22,22.38,22.62,22.38,22.38,3200,3.07287301997693,3.10582608185336,3.07287301997693,3.07287301997693,23305.8767916605,0.0,1.0
1999-03-23,22.12,22.25,22.12,22.25,7700,3.0371738696108,3.05502344479387,3.0371738696108,3.05502344479387,56079.766029933,0.0,1.0
1999-03-24,22.12,22.12,22.0,22.0,1200,3.0371738696108,3.0371738696108,3.02069733867259,3.02069733867259,8739.70379687268,0.0,1.0
1999-03-25,22.38,22.38,22.19,22.19,5100,3.07287301997693,3.07287301997693,3.04678517932476,3.04678517932476,37143.7411367089,0.0,1.0
1999-03-26,22.06,22.12,22.06,22.12,5000,3.02893560414169,3.0371738696108,3.02893560414169,3.0371738696108,36415.4324869695,0.0,1.0
1999-03-29,22.25,22.38,22.19,22.19,4300,3.05502344479387,3.07287301997693,3.04678517932476,3.04678517932476,31317.2719387937,0.0,1.0
1999-03-30,22.31,22.44,22.25,22.38,10400,3.06326171026297,3.08111128544604,3.05502344479387,3.07287301997693,75744.0995728966,0.0,1.0
1999-03-31,22.81,22.94,22.56,22.56,12000,3.13191392250553,3.1497634976886,3.09758781638425,3.09758781638425,87397.0379687268,0.0,1.0
1999-04-01,22.62,22.88,22.38,22.88,4600,3.10582608185336,3.14152523221949,3.07287301997693,3.14152523221949,33502.1978880119,0.0,1.0
1999-04-05,22.69,23.0,22.69,22.81,2800,3.11543739156732,3.15800176315771,3.11543739156732,3.13191392250553,20392.6421927029,0.0,1.0
1999-04-06,22.81,22.94,22.56,22.62,3600,3.13191392250553,3.1497634976886,3.09758781638425,3.10582608185336,26219.111390618,0.0,1.0
1999-04-07,23.12,23.31,22.81,22.81,7000,3.17447829409592,3.20056613474809,3.13191392250553,3.13191392250553,50981.6054817573,0.0,1.0
1999-04-08,23.25,23.25,22.88,22.88,2800,3.19232786927898,3.19232786927898,3.14152523221949,3.14152523221949,20392.6421927029,0.0,1.0
1999-04-09,23.25,23.25,23.06,23.25,3700,3.19232786927898,3.19232786927898,3.16624002862681,3.19232786927898,26947.4200403575,0.0,1.0
1999-04-12,23.12,23.25,23.12,23.25,2400,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,17479.4075937453,0.0,1.0
1999-04-13,23.12,23.25,23.12,23.12,2400,3.17447829409592,3.19232786927898,3.17447829409592,3.17447829409592,17479.4075937453,0.0,1.0
1999-04-14,23.12,23.44,23.06,23.06,4100,3.17447829409592,3.21841570993116,3.16624002862681,3.16624002862681,29860.654639315,0.0,1.0
1999-04-15,23.12,23.12,23.12,23.12,1700,3.17447829409592,3.17447829409592,3.17447829409592,3.17447829409592,12381.2470455696,0.0,1.0
1999-04-16,23.75,23.75,23.12,23.12,6500,3.26098008152154,3.26098008152154,3.17447829409592,3.17447829409592,47340.0622330604,0.0,1.0
1999-04-19,23.25,23.75,23.25,23.75,5700,3.19232786927898,3.26098008152154,3.19232786927898,3.26098008152154,41513.5930351453,0.0,1.0
1999-04-20,23.0,23.25,23.0,23.12,6700,3.15800176315771,3.19232786927898,3.15800176315771,3.17447829409592,48796.679532539,0.0,1.0
1999-04-21,22.81,23.0,22.81,23.0,2900,3.13191392250553,3.15800176315771,3.13191392250553,3.15800176315771,21120.9508424423,0.0,1.0
1999-04-22,23.06,23.06,22.88,22.88,300,3.16624002862681,3.16624002862681,3.14152523221949,3.14152523221949,2184.92594921817,0.0,1.0
1999-04-23,23.56,23.69,23.12,23.12,2600,3.23489224086937,3.25274181605244,3.17447829409592,3.17447829409592,18936.0248932241,0.0,1.0
1999-04-26,23.44,23.44,23.44,23.44,200,3.21841570993116,3.21841570993116,3.21841570993116,3.21841570993116,1456.61729947878,0.0,1.0
1999-04-27,23.38,23.38,23.12,23.38,3800,3.21017744446205,3.21017744446205,3.17447829409592,3.21017744446205,27675.7286900968,0.0,1.0
1999-04-28,23.12,23.38,23.12,23.38,3400,3.17447829409592,3.21017744446205,3.17447829409592,3.21017744446205,24762.4940911392,0.0,1.0
1999-04-29,23.12,23.25,23.12,23.25,1100,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,8011.39514713328,0.0,1.0
1999-04-30,22.81,23.0,22.81,23.0,1500,3.13191392250553,3.15800176315771,3.13191392250553,3.15800176315771,10924.6297460909,0.0,1.0
1999-05-03,23.0,23.12,22.88,22.88,1200,3.15800176315771,3.17447829409592,3.14152523221949,3.14152523221949,8739.70379687266,0.0,1.0
1999-05-04,22.69,22.88,22.69,22.88,9200,3.11543739156732,3.14152523221949,3.11543739156732,3.14152523221949,67004.3957760238,0.0,1.0
1999-05-05,22.75,23.0,22.75,22.75,2800,3.12367565703643,3.15800176315771,3.12367565703643,3.12367565703643,20392.6421927029,0.0,1.0
1999-05-06,22.69,23.0,22.69,22.94,4000,3.11543739156732,3.15800176315771,3.11543739156732,3.1497634976886,29132.3459895756,0.0,1.0
1999-05-07,22.31,22.69,22.31,22.69,7600,3.06326171026297,3.11543739156732,3.06326171026297,3.11543739156732,55351.4573801937,0.0,1.0
1999-05-10,22.31,22.62,22.31,22.5,7600,3.06326171026297,3.10582608185336,3.06326171026297,3.08934955091515,55351.4573801937,0.0,1.0
1999-05-11,22.75,22.75,22.31,22.38,9000,3.12367565703643,3.12367565703643,3.06326171026297,3.07287301997693,65547.778476545,0.0,1.0
1999-05-12,22.75,22.81,22.62,22.81,4000,3.12367565703643,3.13191392250553,3.10582608185336,3.13191392250553,29132.3459895755,0.0,1.0
1999-05-13,22.75,22.88,22.62,22.62,5700,3.12367565703643,3.14152523221949,3.10582608185336,3.10582608185336,41513.5930351452,0.0,1.0
1999-05-14,22.75,22.81,22.62,22.75,5100,3.12367565703643,3.13191392250553,3.10582608185336,3.12367565703643,37143.7411367088,0.0,1.0
1999-05-17,22.69,22.81,22.5,22.75,4900,3.11543739156732,3.13191392250553,3.08934955091515,3.12367565703643,35687.1238372301,0.0,1.0
1999-05-18,22.75,22.75,22.75,22.75,900,3.12367565703643,3.12367565703643,3.12367565703643,3.12367565703643,6554.7778476545,0.0,1.0
1999-05-19,23.0,23.12,22.88,23.0,6400,3.15800176315771,3.17447829409592,3.14152523221949,3.15800176315771,46611.7535833209,0.0,1.0
1999-05-20,22.88,23.0,22.69,23.0,6900,3.14152523221949,3.15800176315771,3.11543739156732,3.15800176315771,50253.2968320179,0.0,1.0
1999-05-21,22.25,23.12,22.25,23.0,10700,3.05502344479387,3.17447829409592,3.05502344479387,3.15800176315771,77929.0255221146,0.0,1.0
1999-05-24,22.44,22.62,22.44,22.5,10800,3.08111128544604,3.10582608185336,3.08111128544604,3.08934955091515,78657.3341718541,0.0,1.0
1999-05-25,22.75,22.75,22.62,22.62,3200,3.12367565703643,3.12367565703643,3.10582608185336,3.10582608185336,23305.8767916604,0.0,1.0
1999-05-26,22.25,22.88,22.25,22.88,8600,3.05502344479387,3.14152523221949,3.05502344479387,3.14152523221949,62634.5438775874,0.0,1.0
1999-05-27,22.12,22.31,22.12,22.25,5400,3.0371738696108,3.06326171026297,3.0371738696108,3.05502344479387,39328.6670859271,0.0,1.0
1999-05-28,22.25,22.5,22.06,22.06,3500,3.05502344479387,3.08934955091515,3.02893560414169,3.02893560414169,25490.8027408786,0.0,1.0
1999-06-01,22.25,22.25,22.25,22.25,2700,3.05502344479387,3.05502344479387,3.05502344479387,3.05502344479387,19664.3335429635,0.0,1.0
1999-06-02,22.38,22.38,22.38,22.38,1800,3.07287301997693,3.07287301997693,3.07287301997693,3.07287301997693,13109.555695309,0.0,1.0
1999-06-03,22.5,22.5,22.5,22.5,200,3.08934955091515,3.08934955091515,3.08934955091515,3.08934955091515,1456.61729947878,0.0,1.0
1999-06-04,22.38,22.5,22.38,22.38,1800,3.07287301997693,3.08934955091515,3.07287301997693,3.07287301997693,13109.555695309,0.0,1.0
1999-06-07,22.38,22.62,22.38,22.5,2700,3.07287301997693,3.10582608185336,3.07287301997693,3.08934955091515,19664.3335429635,0.0,1.0
1999-06-08,22.5,22.5,22.44,22.44,2700,3.08934955091515,3.08934955091515,3.08111128544604,3.08111128544604,19664.3335429635,0.0,1.0
1999-06-09,22.56,22.56,22.44,22.56,1700,3.09758781638425,3.09758781638425,3.08111128544604,3.09758781638425,12381.2470455696,0.0,1.0
1999-06-10,22.5,22.5,22.31,22.31,7000,3.08934955091515,3.08934955091515,3.06326171026297,3.06326171026297,50981.6054817572,0.0,1.0
1999-06-11,22.25,22.25,22.0,22.19,6100,3.05502344479387,3.05502344479387,3.02069733867259,3.04678517932476,44426.8276341027,0.0,1.0
1999-06-14,22.25,22.38,22.25,22.25,3200,3.05502344479387,3.07287301997693,3.05502344479387,3.05502344479387,23305.8767916604,0.0,1.0
1999-06-15,22.12,22.25,22.0,22.12,4600,3.0371738696108,3.05502344479387,3.02069733867259,3.0371738696108,33502.1978880119,0.0,1.0
1999-06-16,22.19,22.31,22.19,22.25,4200,3.04678517932476,3.06326171026297,3.04678517932476,3.05502344479387,30588.9632890544,0.0,1.0
1999-06-17,22.38,22.38,22.19,22.25,2600,3.07287301997693,3.07287301997693,3.04678517932476,3.05502344479387,18936.0248932241,0.0,1.0
1999-06-18,22.19,22.38,22.12,22.38,11400,3.04678517932476,3.07287301997693,3.0371738696108,3.07287301997693,83027.1860702904,0.0,1.0
1999-06-21,22.25,22.38,22.19,22.19,9600,3.05502344479387,3.07287301997693,3.04678517932476,3.04678517932476,69917.6303749813,0.0,1.0
1999-06-22,22.44,22.44,22.19,22.19,3100,3.08111128544604,3.08111128544604,3.04678517932476,3.04678517932476,22577.5681419211,0.0,1.0
1999-06-23,22.12,22.38,22.12,22.19,11200,3.0371738696108,3.07287301997693,3.0371738696108,3.04678517932476,81570.5687708117,0.0,1.0
1999-06-24,22.38,22.38,22.12,22.12,1700,3.07287301997693,3.07287301997693,3.0371738696108,3.0371738696108,12381.2470455696,0.0,1.0
1999-06-25,22.5,22.5,22.44,22.44,9600,3.08934955091515,3.08934955091515,3.08111128544604,3.08111128544604,69917.6303749813,0.0,1.0
1999-06-28,22.38,22.62,22.25,22.38,4100,3.07287301997693,3.10582608185336,3.05502344479387,3.07287301997693,29860.654639315,0.0,1.0
1999-06-29,22.94,23.12,22.38,22.5,7900,3.1497634976886,3.17447829409592,3.07287301997693,3.08934955091515,57536.3833294118,0.0,1.0
1999-06-30,23.25,23.25,22.88,23.12,12100,3.19232786927898,3.19232786927898,3.14152523221949,3.17447829409592,88125.3466184663,0.0,1.0
1999-07-01,23.44,23.56,23.19,23.25,1600,3.21841570993116,3.23489224086937,3.18408960380988,3.19232786927898,11652.9383958302,0.0,1.0
1999-07-02,23.5,23.75,23.5,23.5,7900,3.22665397540026,3.26098008152154,3.22665397540026,3.22665397540026,57536.3833294119,0.0,1.0
1999-07-06,23.75,23.75,23.5,23.5,5800,3.26098008152154,3.26098008152154,3.22665397540026,3.22665397540026,42241.9016848846,0.0,1.0
1999-07-07,23.62,23.75,23.62,23.75,4300,3.24313050633848,3.26098008152154,3.24313050633848,3.26098008152154,31317.2719387937,0.0,1.0
1999-07-08,23.25,23.5,23.25,23.5,3700,3.19232786927898,3.22665397540026,3.19232786927898,3.22665397540026,26947.4200403575,0.0,1.0
1999-07-09,23.38,23.5,23.38,23.5,3000,3.21017744446205,3.22665397540026,3.21017744446205,3.22665397540026,21849.2594921817,0.0,1.0
1999-07-12,23.25,23.75,23.25,23.38,5700,3.19232786927898,3.26098008152154,3.19232786927898,3.21017744446205,41513.5930351453,0.0,1.0
1999-07-13,23.62,23.62,23.31,23.38,3100,3.24313050633848,3.24313050633848,3.20056613474809,3.21017744446205,22577.5681419211,0.0,1.0
1999-07-14,23.38,23.75,23.38,23.62,3300,3.21017744446205,3.26098008152154,3.21017744446205,3.24313050633848,24034.1854413999,0.0,1.0
1999-07-15,23.44,23.5,23.25,23.25,4400,3.21841570993116,3.22665397540026,3.19232786927898,3.19232786927898,32045.5805885331,0.0,1.0
1999-07-16,23.5,23.62,23.38,23.56,4600,3.22665397540026,3.24313050633848,3.21017744446205,3.23489224086937,33502.197888012,0.0,1.0
1999-07-19,23.94,24.0,23.5,23.5,2900,3.28706792217372,3.29530618764282,3.22665397540026,3.22665397540026,21120.9508424423,0.0,1.0
1999-07-20,23.75,23.88,23.75,23.88,400,3.26098008152154,3.27882965670461,3.26098008152154,3.27882965670461,2913.23459895756,0.0,1.0
1999-07-21,23.44,23.75,23.44,23.62,6100,3.21841570993116,3.26098008152154,3.21841570993116,3.24313050633848,44426.8276341027,0.0,1.0
1999-07-22,23.5,23.62,23.44,23.5,2400,3.22665397540026,3.24313050633848,3.21841570993116,3.22665397540026,17479.4075937454,0.0,1.0
1999-07-23,23.75,23.75,23.5,23.5,4100,3.26098008152154,3.26098008152154,3.22665397540026,3.22665397540026,29860.654639315,0.0,1.0
1999-07-26,23.56,23.75,23.56,23.62,3900,3.23489224086937,3.26098008152154,3.23489224086937,3.24313050633848,28404.0373398362,0.0,1.0
1999-07-27,23.69,23.69,23.56,23.69,4800,3.25274181605244,3.25274181605244,3.23489224086937,3.25274181605244,34958.8151874907,0.0,1.0
1999-07-28,23.69,23.69,23.69,23.69,0,3.25274181605244,3.25274181605244,3.25274181605244,3.25274181605244,0,0.0,1.0
1999-07-29,23.5,23.69,23.5,23.69,7800,3.22665397540026,3.25274181605244,3.22665397540026,3.25274181605244,56808.0746796725,0.0,1.0
1999-07-30,23.75,23.88,23.5,23.5,2900,3.26098008152154,3.27882965670461,3.22665397540026,3.22665397540026,21120.9508424423,0.0,1.0
1999-08-02,23.5,23.88,23.5,23.88,2400,3.22665397540026,3.27882965670461,3.22665397540026,3.27882965670461,17479.4075937454,0.0,1.0
1999-08-03,23.5,23.5,23.5,23.5,2600,3.22665397540026,3.22665397540026,3.22665397540026,3.22665397540026,18936.0248932242,0.0,1.0
1999-08-04,23.62,23.62,23.5,23.5,2400,3.24313050633848,3.24313050633848,3.22665397540026,3.22665397540026,17479.4075937453,0.0,1.0
1999-08-05,23.5,23.75,23.5,23.62,8400,3.22665397540026,3.26098008152154,3.22665397540026,3.24313050633848,61177.9265781088,0.0,1.0
1999-08-06,23.5,23.75,23.5,23.75,1800,3.22665397540026,3.26098008152154,3.22665397540026,3.26098008152154,13109.555695309,0.0,1.0
1999-08-09,23.12,23.62,23.0,23.62,22100,3.17447829409592,3.24313050633848,3.15800176315771,3.24313050633848,160956.211592405,0.0,1.0
1999-08-10,23.38,23.38,23.12,23.19,4900,3.21017744446205,3.21017744446205,3.17447829409592,3.18408960380988,35687.1238372301,0.0,1.0
1999-08-11,23.5,23.5,23.38,23.38,1500,3.22665397540026,3.22665397540026,3.21017744446205,3.21017744446205,10924.6297460909,0.0,1.0
1999-08-12,23.38,23.5,23.38,23.5,300,3.21017744446205,3.22665397540026,3.21017744446205,3.22665397540026,2184.92594921817,0.0,1.0
1999-08-13,23.12,23.25,23.12,23.25,300,3.17447829409592,3.19232786927898,3.17447829409592,3.19232786927898,2184.92594921817,0.0,1.0
1999-08-16,22.75,23.12,22.75,23.12,6300,3.12367565703643,3.17447829409592,3.12367565703643,3.17447829409592,45883.4449335815,0.0,1.0
1999-08-17,23.0,23.0,22.75,22.75,700,3.15800176315771,3.15800176315771,3.12367565703643,3.12367565703643,5098.16054817572,0.0,1.0
1999-08-18,23.12,23.12,23.12,23.12,200,3.17447829409592,3.17447829409592,3.17447829409592,3.17447829409592,1456.61729947878,0.0,1.0
1999-08-19,23.0,23.0,23.0,23.0,800,3.15800176315771,3.15800176315771,3.15800176315771,3.15800176315771,5826.46919791511,0.0,1.0
1999-08-20,23.19,23.25,22.88,23.06,2900,3.18408960380988,3.19232786927898,3.14152523221949,3.16624002862681,21120.9508424423,0.0,1.0
1999-08-23,22.81,23.0,22.81,23.0,5900,3.13191392250553,3.15800176315771,3.13191392250553,3.15800176315771,42970.210334624,0.0,1.0
1999-08-24,22.75,23.0,22.75,23.0,4500,3.12367565703643,3.15800176315771,3.12367565703643,3.15800176315771,32773.8892382725,0.0,1.0
1999-08-25,22.94,22.94,22.75,22.88,800,3.1497634976886,3.1497634976886,3.12367565703643,3.14152523221949,5826.46919791511,0.0,1.0
1999-08-26,22.88,22.88,22.69,22.81,1400,3.14152523221949,3.14152523221949,3.11543739156732,3.13191392250553,10196.3210963515,0.0,1.0
1999-08-27,22.88,22.88,22.75,22.75,3000,3.14152523221949,3.14152523221949,3.12367565703643,3.12367565703643,21849.2594921817,0.0,1.0
1999-08-30,23.0,23.0,22.75,22.88,5800,3.15800176315771,3.15800176315771,3.12367565703643,3.14152523221949,42241.9016848845,0.0,1.0
1999-08-31,22.81,22.81,22.75,22.75,1200,3.13191392250553,3.13191392250553,3.12367565703643,3.12367565703643,8739.70379687268,0.0,1.0
1999-09-01,22.75,22.81,22.56,22.81,5200,3.12367565703643,3.13191392250553,3.09758781638425,3.13191392250553,37872.0497864482,0.0,1.0
1999-09-02,22.88,22.88,22.81,22.81,3500,3.14152523221949,3.14152523221949,3.13191392250553,3.13191392250553,25490.8027408786,0.0,1.0
1999-09-03,22.75,22.88,22.75,22.88,2700,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,19664.3335429635,0.0,1.0
1999-09-07,23.25,23.25,23.0,23.0,4900,3.19232786927898,3.19232786927898,3.15800176315771,3.15800176315771,35687.1238372301,0.0,1.0
1999-09-08,23.0,23.06,23.0,23.06,700,3.15800176315771,3.16624002862681,3.15800176315771,3.16624002862681,5098.16054817572,0.0,1.0
1999-09-09,23.38,23.38,22.88,22.88,3300,3.21017744446205,3.21017744446205,3.14152523221949,3.14152523221949,24034.1854413999,0.0,1.0
1999-09-10,23.12,23.38,23.12,23.38,2000,3.17447829409592,3.21017744446205,3.17447829409592,3.21017744446205,14566.1729947878,0.0,1.0
1999-09-13,23.06,23.06,22.94,22.94,2000,3.16624002862681,3.16624002862681,3.1497634976886,3.1497634976886,14566.1729947878,0.0,1.0
1999-09-14,22.94,23.12,22.94,22.94,1800,3.1497634976886,3.17447829409592,3.1497634976886,3.1497634976886,13109.555695309,0.0,1.0
1999-09-15,22.94,23.12,22.88,22.88,1900,3.1497634976886,3.17447829409592,3.14152523221949,3.14152523221949,13837.8643450484,0.0,1.0
1999-09-16,22.75,22.88,22.75,22.88,2500,3.12367565703643,3.14152523221949,3.12367565703643,3.14152523221949,18207.7162434847,0.0,1.0
1999-09-17,23.0,23.12,22.88,22.88,2900,3.15800176315771,3.17447829409592,3.14152523221949,3.14152523221949,21120.9508424423,0.0,1.0
1999-09-20,22.88,23.0,22.88,22.88,1200,3.14152523221949,3.15800176315771,3.14152523221949,3.14152523221949,8739.70379687268,0.0,1.0
1999-09-21,22.62,23.06,22.38,22.75,7700,3.10582608185336,3.16624002862681,3.07287301997693,3.12367565703643,56079.766029933,0.0,1.0
1999-09-22,22.5,22.62,22.44,22.62,4200,3.08934955091515,3.10582608185336,3.08111128544604,3.10582608185336,30588.9632890543,0.0,1.0
1999-09-23,22.5,22.75,22.5,22.75,3000,3.08934955091515,3.12367565703643,3.08934955091515,3.12367565703643,21849.2594921817,0.0,1.0
1999-09-24,22.5,22.75,22.5,22.5,1500,3.08934955091515,3.12367565703643,3.08934955091515,3.08934955091515,10924.6297460908,0.0,1.0
1999-09-27,22.75,22.75,22.5,22.5,800,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,5826.46919791511,0.0,1.0
1999-09-28,22.5,22.75,22.5,22.75,2300,3.08934955091515,3.12367565703643,3.08934955091515,3.12367565703643,16751.0989440059,0.0,1.0
1999-09-29,23.06,23.06,22.75,22.75,10200,3.16624002862681,3.16624002862681,3.12367565703643,3.12367565703643,74287.4822734178,0.0,1.0
1999-09-30,22.56,23.12,22.56,23.06,4600,3.09758781638425,3.17447829409592,3.09758781638425,3.16624002862681,33502.197888012,0.0,1.0
1999-10-01,22.25,22.44,22.25,22.44,4100,3.05502344479387,3.08111128544604,3.05502344479387,3.08111128544604,29860.6546393149,0.0,1.0
1999-10-04,21.88,22.38,21.81,22.38,4500,3.00422080773437,3.07287301997693,2.99460949802042,3.07287301997693,32773.8892382726,0.0,1.0
1999-10-05,21.62,22.0,21.62,21.94,11100,2.96852165736824,3.02069733867259,2.96852165736824,3.01245907320348,80842.2601210723,0.0,1.0
1999-10-06,21.75,21.88,21.75,21.88,1800,2.98637123255131,3.00422080773437,2.98637123255131,3.00422080773437,13109.555695309,0.0,1.0
1999-10-07,21.69,21.88,21.69,21.75,9400,2.9781329670822,3.00422080773437,2.9781329670822,2.98637123255131,68461.0130755026,0.0,1.0
1999-10-08,21.88,21.88,21.75,21.75,900,3.00422080773437,3.00422080773437,2.98637123255131,2.98637123255131,6554.77784765451,0.0,1.0
1999-10-11,21.94,22.06,21.94,22.0,3800,3.01245907320348,3.02893560414169,3.01245907320348,3.02069733867259,27675.7286900968,0.0,1.0
1999-10-12,21.75,21.94,21.56,21.94,9400,2.98637123255131,3.01245907320348,2.96028339189914,3.01245907320348,68461.0130755026,0.0,1.0
1999-10-13,21.56,21.88,21.56,21.62,5800,2.96028339189914,3.00422080773437,2.96028339189914,2.96852165736824,42241.9016848845,0.0,1.0
1999-10-14,21.5,21.75,21.5,21.5,2000,2.95204512643003,2.98637123255131,2.95204512643003,2.95204512643003,14566.1729947878,0.0,1.0
1999-10-15,21.38,21.56,21.38,21.5,3900,2.93556859549181,2.96028339189914,2.93556859549181,2.95204512643003,28404.0373398362,0.0,1.0
1999-10-18,20.94,21.31,20.75,21.31,5900,2.87515464871836,2.92595728577786,2.84906680806619,2.92595728577786,42970.210334624,0.0,1.0
1999-10-19,21.25,21.5,21.12,21.12,8900,2.91771902030875,2.95204512643003,2.89986944512568,2.89986944512568,64819.4698268057,0.0,1.0
1999-10-20,21.62,21.62,21.25,21.25,2900,2.96852165736824,2.96852165736824,2.91771902030875,2.91771902030875,21120.9508424423,0.0,1.0
1999-10-21,21.5,21.56,21.5,21.56,1500,2.95204512643003,2.96028339189914,2.95204512643003,2.96028339189914,10924.6297460908,0.0,1.0
1999-10-22,21.5,21.5,21.44,21.44,3600,2.95204512643003,2.95204512643003,2.94380686096092,2.94380686096092,26219.111390618,0.0,1.0
1999-10-25,21.5,21.69,21.5,21.5,5800,2.95204512643003,2.9781329670822,2.95204512643003,2.95204512643003,42241.9016848846,0.0,1.0
1999-10-26,21.62,21.69,21.62,21.69,1300,2.96852165736824,2.9781329670822,2.96852165736824,2.9781329670822,9468.01244661207,0.0,1.0
1999-10-27,21.88,21.88,21.75,21.88,4500,3.00422080773437,3.00422080773437,2.98637123255131,3.00422080773437,32773.8892382726,0.0,1.0
1999-10-28,22.25,22.25,21.75,21.75,3300,3.05502344479387,3.05502344479387,2.98637123255131,2.98637123255131,24034.1854413998,0.0,1.0
1999-10-29,22.25,22.44,22.0,22.38,8300,3.05502344479387,3.08111128544604,3.02069733867259,3.07287301997693,60449.6179283693,0.0,1.0
1999-11-01,22.12,22.25,22.12,22.12,1800,3.0371738696108,3.05502344479387,3.0371738696108,3.0371738696108,13109.555695309,0.0,1.0
1999-11-02,22.25,22.25,22.12,22.12,1200,3.05502344479387,3.05502344479387,3.0371738696108,3.0371738696108,8739.70379687267,0.0,1.0
1999-11-03,22.19,22.31,22.12,22.12,5000,3.04678517932476,3.06326171026297,3.0371738696108,3.0371738696108,36415.4324869695,0.0,1.0
1999-11-04,22.44,22.44,22.38,22.38,3600,3.08111128544604,3.08111128544604,3.07287301997693,3.07287301997693,26219.111390618,0.0,1.0
1999-11-05,22.19,22.5,22.19,22.5,2100,3.04678517932476,3.08934955091515,3.04678517932476,3.08934955091515,15294.4816445272,0.0,1.0
1999-11-08,22.38,22.38,22.19,22.25,1600,3.07287301997693,3.07287301997693,3.04678517932476,3.05502344479387,11652.9383958302,0.0,1.0
1999-11-09,22.69,23.0,22.69,22.75,7700,3.11543739156732,3.15800176315771,3.11543739156732,3.12367565703643,56079.766029933,0.0,1.0
1999-11-10,22.44,22.94,22.38,22.69,12400,3.08111128544604,3.1497634976886,3.07287301997693,3.11543739156732,90310.2725676843,0.0,1.0
1999-11-11,22.44,22.44,22.44,22.44,800,3.08111128544604,3.08111128544604,3.08111128544604,3.08111128544604,5826.46919791512,0.0,1.0
1999-11-12,22.75,22.75,22.5,22.5,3300,3.12367565703643,3.12367565703643,3.08934955091515,3.08934955091515,24034.1854413998,0.0,1.0
1999-11-15,22.94,22.94,22.56,22.56,8700,3.1497634976886,3.1497634976886,3.09758781638425,3.09758781638425,63362.8525273269,0.0,1.0
1999-11-16,22.94,23.0,22.75,23.0,7200,3.1497634976886,3.15800176315771,3.12367565703643,3.15800176315771,52438.222781236,0.0,1.0
1999-11-17,22.56,23.0,22.56,22.88,5200,3.09758781638425,3.15800176315771,3.09758781638425,3.14152523221949,37872.0497864483,0.0,1.0
1999-11-18,22.88,22.88,22.62,22.62,6000,3.14152523221949,3.14152523221949,3.10582608185336,3.10582608185336,43698.5189843634,0.0,1.0
1999-11-19,23.69,23.69,22.88,22.88,22300,3.25274181605244,3.25274181605244,3.14152523221949,3.14152523221949,162412.828891884,0.0,1.0
1999-11-22,20.0,20.19,20.0,20.19,17900,3.16898611711651,3.19909148522912,3.16898611711651,3.19909148522912,112969.88587812,3.08,1.0
1999-11-23,20.19,20.62,20.0,20.0,17100,3.19909148522912,3.26722468674713,3.16898611711651,3.16898611711651,107920.952431053,0.0,1.0
1999-11-24,20.25,20.5,20.12,20.19,4900,3.20859844358047,3.24821077004443,3.18800003381921,3.19909148522912,30924.7173632843,0.0,1.0
1999-11-26,20.25,20.38,20.25,20.38,1000,3.20859844358047,3.22919685334173,3.20859844358047,3.22919685334173,6311.16680883353,0.0,1.0
1999-11-29,20.38,20.38,20.12,20.25,5300,3.22919685334173,3.22919685334173,3.18800003381921,3.20859844358047,33449.1840868177,0.0,1.0
1999-11-30,20.25,20.44,20.25,20.38,6800,3.20859844358047,3.23870381169308,3.20859844358047,3.22919685334173,42915.934300068,0.0,1.0
1999-12-01,20.44,20.44,20.19,20.25,2000,3.23870381169308,3.23870381169308,3.19909148522912,3.20859844358047,12622.3336176671,0.0,1.0
1999-12-02,20.31,20.31,20.25,20.25,5300,3.21810540193182,3.21810540193182,3.20859844358047,3.20859844358047,33449.1840868177,0.0,1.0
1999-12-03,20.12,20.38,20.12,20.38,6600,3.18800003381921,3.22919685334173,3.18800003381921,3.22919685334173,41653.7009383014,0.0,1.0
1999-12-06,20.12,20.31,20.12,20.19,10900,3.18800003381921,3.21810540193182,3.18800003381921,3.19909148522912,68791.7182162856,0.0,1.0
1999-12-07,20.62,20.62,20.12,20.12,5500,3.26722468674713,3.26722468674713,3.18800003381921,3.18800003381921,34711.4174485844,0.0,1.0
1999-12-08,20.25,20.56,20.19,20.38,6600,3.20859844358047,3.25771772839578,3.19909148522912,3.22919685334173,41653.7009383013,0.0,1.0
1999-12-09,20.19,20.31,20.19,20.25,2000,3.19909148522912,3.21810540193182,3.19909148522912,3.20859844358047,12622.3336176671,0.0,1.0
1999-12-10,20.31,20.38,20.12,20.12,9500,3.21810540193182,3.22919685334173,3.18800003381921,3.18800003381921,59956.0846839186,0.0,1.0
1999-12-13,20.25,20.31,20.12,20.31,10400,3.20859844358047,3.21810540193182,3.18800003381921,3.21810540193182,65636.1348118688,0.0,1.0
1999-12-14,20.31,20.38,20.25,20.25,5500,3.21810540193182,3.22919685334173,3.20859844358047,3.20859844358047,34711.4174485844,0.0,1.0
1999-12-15,20.5,20.75,20.31,20.31,5200,3.24821077004443,3.28782309650838,3.21810540193182,3.21810540193182,32818.0674059343,0.0,1.0
1999-12-16,20.06,20.38,20.06,20.38,8700,3.17849307546786,3.22919685334173,3.17849307546786,3.22919685334173,54907.1512368518,0.0,1.0
1999-12-17,19.94,20.12,19.88,20.0,12700,3.15947915876517,3.18800003381921,3.14997220041382,3.16898611711651,80151.8184721857,0.0,1.0
1999-12-20,20.25,20.25,20.0,20.0,6900,3.20859844358047,3.20859844358047,3.16898611711651,3.16898611711651,43547.0509809514,0.0,1.0
1999-12-21,20.12,20.25,20.0,20.25,6200,3.18800003381921,3.20859844358047,3.16898611711651,3.20859844358047,39129.234214768,0.0,1.0
1999-12-22,20.5,20.5,20.0,20.0,7400,3.24821077004443,3.24821077004443,3.16898611711651,3.16898611711651,46702.6343853681,0.0,1.0
1999-12-23,20.31,20.5,20.31,20.5,4200,3.21810540193182,3.24821077004443,3.21810540193182,3.24821077004443,26506.9005971008,0.0,1.0
1999-12-27,20.31,20.5,20.12,20.25,7500,3.21810540193182,3.24821077004443,3.18800003381921,3.20859844358047,47333.7510662515,0.0,1.0
1999-12-28,20.5,20.62,20.12,20.12,9900,3.24821077004443,3.26722468674713,3.18800003381921,3.18800003381921,62480.5514074519,0.0,1.0
1999-12-29,20.38,20.5,20.25,20.38,3000,3.22919685334173,3.24821077004443,3.20859844358047,3.22919685334173,18933.5004265006,0.0,1.0
1999-12-30,20.31,20.44,20.12,20.12,7500,3.21810540193182,3.23870381169308,3.18800003381921,3.18800003381921,47333.7510662515,0.0,1.0
1999-12-31,20.38,20.5,20.25,20.25,3600,3.22919685334173,3.24821077004443,3.20859844358047,3.20859844358047,22720.2005118007,0.0,1.0
2000-01-03,20.44,20.56,20.25,20.25,8500,3.23870381169308,3.25771772839578,3.20859844358047,3.20859844358047,53644.917875085,0.0,1.0
2000-01-04,20.31,20.44,20.25,20.38,7100,3.21810540193182,3.23870381169308,3.20859844358047,3.22919685334173,44809.2843427181,0.0,1.0
2000-01-05,20.25,20.44,20.25,20.25,4800,3.20859844358047,3.23870381169308,3.20859844358047,3.20859844358047,30293.600682401,0.0,1.0
2000-01-06,20.25,20.5,20.25,20.5,8400,3.20859844358047,3.24821077004443,3.20859844358047,3.24821077004443,53013.8011942017,0.0,1.0
2000-01-07,20.38,20.5,20.38,20.38,3200,3.22919685334173,3.24821077004443,3.22919685334173,3.22919685334173,20195.7337882673,0.0,1.0
2000-01-10,20.25,20.38,20.19,20.19,2600,3.20859844358047,3.22919685334173,3.19909148522912,3.19909148522912,16409.0337029672,0.0,1.0
2000-01-11,20.19,20.5,20.19,20.38,8100,3.19909148522912,3.24821077004443,3.19909148522912,3.22919685334173,51120.4511515516,0.0,1.0
2000-01-12,20.12,20.19,20.12,20.19,8800,3.18800003381921,3.19909148522912,3.18800003381921,3.19909148522912,55538.2679177352,0.0,1.0
2000-01-13,20.12,20.25,20.0,20.12,8400,3.18800003381921,3.20859844358047,3.16898611711651,3.18800003381921,53013.8011942017,0.0,1.0
2000-01-14,20.62,20.62,20.12,20.12,7200,3.26722468674713,3.26722468674713,3.18800003381921,3.18800003381921,45440.4010236014,0.0,1.0
2000-01-18,20.88,21.25,20.62,20.62,17800,3.30842150626964,3.3670477494363,3.26722468674713,3.26722468674713,112338.769197237,0.0,1.0
2000-01-19,20.94,21.0,20.75,21.0,8500,3.31792846462099,3.32743542297234,3.28782309650838,3.32743542297234,53644.917875085,0.0,1.0
2000-01-20,21.62,21.62,20.94,21.06,9600,3.42567399260295,3.42567399260295,3.31792846462099,3.33694238132369,60587.201364802,0.0,1.0
2000-01-21,21.25,21.56,21.25,21.56,5600,3.3670477494363,3.4161670342516,3.3670477494363,3.4161670342516,35342.5341294677,0.0,1.0
2000-01-24,20.62,21.0,20.62,21.0,9300,3.26722468674713,3.32743542297234,3.26722468674713,3.32743542297234,58693.8513221518,0.0,1.0
2000-01-25,20.81,20.88,20.75,20.75,7400,3.29733005485973,3.30842150626964,3.28782309650838,3.28782309650838,46702.6343853682,0.0,1.0
2000-01-26,20.62,21.0,20.62,20.69,16200,3.26722468674713,3.32743542297234,3.26722468674713,3.27831613815703,102240.902303103,0.0,1.0
2000-01-27,20.75,20.88,20.62,20.69,7600,3.28782309650838,3.30842150626964,3.26722468674713,3.27831613815703,47964.8677471349,0.0,1.0
2000-01-28,20.69,20.81,20.5,20.62,5400,3.27831613815703,3.29733005485973,3.24821077004443,3.26722468674713,34080.3007677011,0.0,1.0
2000-01-31,20.81,20.81,20.38,20.56,4800,3.29733005485973,3.29733005485973,3.22919685334173,3.25771772839578,30293.600682401,0.0,1.0
2000-02-01,20.88,20.94,20.75,20.94,2900,3.30842150626964,3.31792846462099,3.28782309650838,3.31792846462099,18302.3837456173,0.0,1.0
2000-02-02,21.0,21.0,20.88,20.88,4600,3.32743542297234,3.32743542297234,3.30842150626964,3.30842150626964,29031.3673206343,0.0,1.0
2000-02-03,21.19,21.25,21.0,21.0,2300,3.35754079108495,3.3670477494363,3.32743542297234,3.32743542297234,14515.6836603171,0.0,1.0
2000-02-04,21.44,21.5,21.38,21.44,4800,3.3971531175489,3.40666007590025,3.38764615919755,3.3971531175489,30293.600682401,0.0,1.0
2000-02-07,21.62,21.62,21.5,21.5,1800,3.42567399260295,3.42567399260295,3.40666007590025,3.40666007590025,11360.1002559004,0.0,1.0
2000-02-08,21.56,21.62,21.5,21.5,3000,3.4161670342516,3.42567399260295,3.40666007590025,3.40666007590025,18933.5004265006,0.0,1.0
2000-02-09,21.44,21.56,21.44,21.56,1600,3.3971531175489,3.4161670342516,3.3971531175489,3.4161670342516,10097.8668941337,0.0,1.0
2000-02-10,21.5,21.5,21.38,21.5,7400,3.40666007590025,3.40666007590025,3.38764615919755,3.40666007590025,46702.6343853682,0.0,1.0
2000-02-11,21.5,21.5,21.38,21.38,700,3.40666007590025,3.40666007590025,3.38764615919755,3.38764615919755,4417.81676618348,0.0,1.0
2000-02-14,21.75,22.0,21.62,21.75,6100,3.44627240236421,3.48588472882817,3.42567399260295,3.44627240236421,38498.1175338845,0.0,1.0
2000-02-15,21.56,21.88,21.38,21.88,7000,3.4161670342516,3.46687081212547,3.38764615919755,3.46687081212547,44178.1676618348,0.0,1.0
2000-02-16,21.31,21.5,21.25,21.5,1200,3.37655470778765,3.40666007590025,3.3670477494363,3.40666007590025,7573.40017060023,0.0,1.0
2000-02-17,21.38,21.5,21.38,21.38,5500,3.38764615919755,3.40666007590025,3.38764615919755,3.38764615919755,34711.4174485845,0.0,1.0
2000-02-18,21.12,21.38,21.12,21.38,7900,3.34644933967504,3.38764615919755,3.34644933967504,3.38764615919755,49858.2177897849,0.0,1.0
2000-02-22,20.69,21.12,20.69,21.12,10100,3.27831613815703,3.34644933967504,3.27831613815703,3.34644933967504,63742.7847692188,0.0,1.0
2000-02-23,20.88,20.88,20.62,20.69,2100,3.30842150626964,3.30842150626964,3.26722468674713,3.27831613815703,13253.4502985504,0.0,1.0
2000-02-24,20.75,21.0,20.75,21.0,1500,3.28782309650838,3.32743542297234,3.28782309650838,3.32743542297234,9466.75021325031,0.0,1.0
2000-02-25,20.75,21.0,20.69,20.75,7200,3.28782309650838,3.32743542297234,3.27831613815703,3.28782309650838,45440.4010236015,0.0,1.0
2000-02-28,20.88,21.0,20.75,20.81,3300,3.30842150626964,3.32743542297234,3.28782309650838,3.29733005485973,20826.8504691507,0.0,1.0
2000-02-29,21.25,21.5,21.0,21.0,4800,3.3670477494363,3.40666007590025,3.32743542297234,3.32743542297234,30293.6006824009,0.0,1.0
2000-03-01,21.25,21.25,21.25,21.25,1700,3.3670477494363,3.3670477494363,3.3670477494363,3.3670477494363,10728.983575017,0.0,1.0
2000-03-02,21.62,21.62,21.44,21.44,4200,3.42567399260295,3.42567399260295,3.3971531175489,3.3971531175489,26506.9005971009,0.0,1.0
2000-03-03,21.5,21.69,21.44,21.62,4200,3.40666007590025,3.43676544401286,3.3971531175489,3.42567399260295,26506.9005971009,0.0,1.0
2000-03-06,21.5,21.75,21.25,21.25,5800,3.40666007590025,3.44627240236421,3.3670477494363,3.3670477494363,36604.7674912345,0.0,1.0
2000-03-07,21.62,21.88,21.5,21.75,7000,3.42567399260295,3.46687081212547,3.40666007590025,3.44627240236421,44178.1676618348,0.0,1.0
2000-03-08,21.88,22.0,21.88,21.88,4500,3.46687081212547,3.48588472882817,3.46687081212547,3.46687081212547,28400.2506397509,0.0,1.0
2000-03-09,22.19,22.19,21.88,21.88,2900,3.51599009694077,3.51599009694077,3.46687081212547,3.46687081212547,18302.3837456173,0.0,1.0
2000-03-10,21.5,22.19,21.5,22.19,5400,3.40666007590025,3.51599009694077,3.40666007590025,3.51599009694077,34080.3007677011,0.0,1.0
2000-03-13,21.12,21.38,21.06,21.31,7100,3.34644933967504,3.38764615919755,3.33694238132369,3.37655470778765,44809.2843427181,0.0,1.0
2000-03-14,20.94,21.0,20.88,21.0,4300,3.34961832579216,3.35921608603798,3.34002056554633,3.35921608603798,26881.2716083722,0.2,1.0
2000-03-15,20.75,21.12,20.75,21.0,2300,3.31922541834705,3.37841160652962,3.31922541834705,3.35921608603798,14378.3545812224,0.0,1.0
2000-03-16,21.62,21.62,20.88,20.88,6800,3.45839294191148,3.45839294191148,3.34002056554633,3.34002056554633,42509.9178923096,0.0,1.0
2000-03-17,21.38,21.5,21.38,21.5,4800,3.42000190092819,3.43919742141984,3.42000190092819,3.43919742141984,30007.0008651597,0.0,1.0
2000-03-20,21.75,21.75,21.25,21.62,2700,3.47918808911076,3.47918808911076,3.39920675372891,3.45839294191148,16878.9379866523,0.0,1.0
2000-03-21,21.5,21.88,21.5,21.62,4300,3.43919742141984,3.49998323631005,3.43919742141984,3.45839294191148,26881.2716083722,0.0,1.0
2000-03-22,21.81,21.81,21.69,21.69,4700,3.48878584935659,3.48878584935659,3.46959032886494,3.46959032886494,29381.8550138022,0.0,1.0
2000-03-23,21.94,22.0,21.75,21.75,4400,3.50958099655587,3.51917875680169,3.47918808911076,3.47918808911076,27506.4174597297,0.0,1.0
2000-03-24,21.81,22.0,21.81,22.0,3000,3.48878584935659,3.51917875680169,3.48878584935659,3.51917875680169,18754.3755407248,0.0,1.0
2000-03-27,22.0,22.19,21.75,21.88,14800,3.51917875680169,3.5495716642468,3.47918808911076,3.49998323631005,92521.5860009091,0.0,1.0
2000-03-28,21.94,21.94,21.94,21.94,4400,3.50958099655587,3.50958099655587,3.50958099655587,3.50958099655587,27506.4174597297,0.0,1.0
2000-03-29,21.5,22.0,21.5,22.0,6800,3.43919742141984,3.51917875680169,3.43919742141984,3.51917875680169,42509.9178923095,0.0,1.0
2000-03-30,21.62,21.62,21.38,21.38,900,3.45839294191148,3.45839294191148,3.42000190092819,3.42000190092819,5626.31266221745,0.0,1.0
2000-03-31,22.19,22.5,21.75,21.75,11800,3.5495716642468,3.59916009218355,3.47918808911076,3.47918808911076,73767.2104601842,0.0,1.0
2000-04-03,22.31,22.31,22.0,22.12,5000,3.56876718473844,3.56876718473844,3.51917875680169,3.53837427729334,31257.2925678747,0.0,1.0
2000-04-04,22.12,22.44,22.12,22.44,3500,3.53837427729334,3.58956233193773,3.53837427729334,3.58956233193773,21880.1047975123,0.0,1.0
2000-04-05,22.38,22.38,22.25,22.25,4500,3.5799645716919,3.5799645716919,3.55916942449262,3.55916942449262,28131.5633110872,0.0,1.0
2000-04-06,22.25,22.25,22.0,22.12,2000,3.55916942449262,3.55916942449262,3.51917875680169,3.53837427729334,12502.9170271499,0.0,1.0
2000-04-07,22.25,22.25,22.25,22.25,0,3.55916942449262,3.55916942449262,3.55916942449262,3.55916942449262,0,0.0,1.0
2000-04-10,22.0,22.0,21.88,21.88,4100,3.51917875680169,3.51917875680169,3.49998323631005,3.49998323631005,25630.9799056573,0.0,1.0
2000-04-11,21.5,22.0,21.25,22.0,18300,3.43919742141984,3.51917875680169,3.39920675372891,3.51917875680169,114401.690798421,0.0,1.0
2000-04-12,21.5,21.62,21.5,21.5,900,3.43919742141984,3.45839294191148,3.43919742141984,3.43919742141984,5626.31266221744,0.0,1.0
2000-04-13,21.25,21.69,21.25,21.5,11500,3.39920675372891,3.46959032886494,3.39920675372891,3.43919742141984,71891.7729061117,0.0,1.0
2000-04-14,21.19,21.25,21.19,21.25,900,3.38960899348308,3.39920675372891,3.38960899348308,3.39920675372891,5626.31266221745,0.0,1.0
2000-04-17,20.75,20.75,20.0,20.75,21900,3.31922541834705,3.31922541834705,3.19925341527426,3.31922541834705,136906.941447291,0.0,1.0
2000-04-18,20.75,20.75,20.44,20.62,6800,3.31922541834705,3.31922541834705,3.2696369904103,3.29843027114777,42509.9178923096,0.0,1.0
2000-04-19,20.75,20.88,20.62,20.88,3400,3.31922541834705,3.34002056554633,3.29843027114777,3.34002056554633,21254.9589461548,0.0,1.0
2000-04-20,21.12,21.12,20.75,20.75,2400,3.37841160652962,3.37841160652962,3.31922541834705,3.31922541834705,15003.5004325799,0.0,1.0
2000-04-24,21.0,21.0,20.88,20.88,5200,3.35921608603798,3.35921608603798,3.34002056554633,3.34002056554633,32507.5842705897,0.0,1.0
2000-04-25,21.0,21.0,20.62,20.88,6500,3.35921608603798,3.35921608603798,3.29843027114777,3.34002056554633,40634.4803382371,0.0,1.0
2000-04-26,21.25,21.25,20.75,20.75,5600,3.39920675372891,3.39920675372891,3.31922541834705,3.31922541834705,35008.1676760196,0.0,1.0
2000-04-27,20.88,21.0,20.88,21.0,2900,3.34002056554633,3.35921608603798,3.34002056554633,3.35921608603798,18129.2296893673,0.0,1.0
2000-04-28,21.0,21.12,21.0,21.0,1200,3.35921608603798,3.37841160652962,3.35921608603798,3.35921608603798,7501.75021628992,0.0,1.0
2000-05-01,21.0,21.25,20.88,21.0,5000,3.35921608603798,3.39920675372891,3.34002056554633,3.35921608603798,31257.2925678747,0.0,1.0
2000-05-02,20.88,21.12,20.75,21.12,15300,3.34002056554633,3.37841160652962,3.31922541834705,3.37841160652962,95647.3152576966,0.0,1.0
2000-05-03,20.56,20.75,20.56,20.75,2400,3.28883251090194,3.31922541834705,3.28883251090194,3.31922541834705,15003.5004325799,0.0,1.0
2000-05-04,20.62,20.69,20.62,20.69,2700,3.29843027114777,3.30962765810123,3.29843027114777,3.30962765810123,16878.9379866523,0.0,1.0
2000-05-05,21.0,21.0,20.75,20.75,2300,3.35921608603798,3.35921608603798,3.31922541834705,3.31922541834705,14378.3545812224,0.0,1.0
2000-05-08,20.44,21.0,20.38,20.88,10300,3.2696369904103,3.35921608603798,3.26003923016448,3.34002056554633,64390.0226898218,0.0,1.0
2000-05-09,20.5,20.62,20.38,20.62,8500,3.27923475065612,3.29843027114777,3.26003923016448,3.29843027114777,53137.397365387,0.0,1.0
2000-05-10,20.38,20.5,20.25,20.5,7700,3.26003923016448,3.27923475065612,3.23924408296519,3.27923475065612,48136.230554527,0.0,1.0
2000-05-11,20.38,20.38,20.25,20.38,1800,3.26003923016448,3.26003923016448,3.23924408296519,3.26003923016448,11252.6253244349,0.0,1.0
2000-05-12,20.62,20.69,20.31,20.31,7400,3.29843027114777,3.30962765810123,3.24884184321102,3.24884184321102,46260.7930004545,0.0,1.0
2000-05-15,20.62,20.62,20.44,20.62,6900,3.29843027114777,3.29843027114777,3.2696369904103,3.29843027114777,43135.063743667,0.0,1.0
2000-05-16,20.75,20.75,20.62,20.62,18100,3.31922541834705,3.31922541834705,3.29843027114777,3.29843027114777,113151.399095706,0.0,1.0
2000-05-17,20.75,20.75,20.62,20.75,4000,3.31922541834705,3.31922541834705,3.29843027114777,3.31922541834705,25005.8340542998,0.0,1.0
2000-05-18,20.69,20.75,20.69,20.75,2400,3.30962765810123,3.31922541834705,3.30962765810123,3.31922541834705,15003.5004325798,0.0,1.0
2000-05-19,20.5,20.75,20.5,20.75,2600,3.27923475065612,3.31922541834705,3.27923475065612,3.31922541834705,16253.7921352948,0.0,1.0
2000-05-22,20.44,20.62,20.44,20.62,6700,3.2696369904103,3.29843027114777,3.2696369904103,3.29843027114777,41884.7720409521,0.0,1.0
2000-05-23,20.44,20.56,20.44,20.44,5500,3.2696369904103,3.28883251090194,3.2696369904103,3.2696369904103,34383.0218246621,0.0,1.0
2000-05-24,20.38,20.44,20.0,20.38,10700,3.26003923016448,3.2696369904103,3.19925341527426,3.26003923016448,66890.6060952518,0.0,1.0
2000-05-25,20.44,20.44,20.31,20.31,3200,3.2696369904103,3.2696369904103,3.24884184321102,3.24884184321102,20004.6672434398,0.0,1.0
2000-05-26,20.19,20.38,20.19,20.38,2000,3.22964632271937,3.26003923016448,3.22964632271937,3.26003923016448,12502.9170271499,0.0,1.0
2000-05-30,20.5,20.5,20.12,20.19,6300,3.27923475065612,3.27923475065612,3.21844893576591,3.22964632271937,39384.1886355221,0.0,1.0
2000-05-31,20.56,20.56,20.38,20.38,11700,3.28883251090194,3.28883251090194,3.26003923016448,3.26003923016448,73142.0646088269,0.0,1.0
2000-06-01,20.88,20.88,20.5,20.5,7900,3.34002056554633,3.34002056554633,3.27923475065612,3.27923475065612,49386.522257242,0.0,1.0
2000-06-02,21.25,21.25,21.0,21.0,6000,3.39920675372891,3.39920675372891,3.35921608603798,3.35921608603798,37508.7510814496,0.0,1.0
2000-06-05,21.31,21.31,21.19,21.25,5200,3.40880451397473,3.40880451397473,3.38960899348308,3.39920675372891,32507.5842705897,0.0,1.0
2000-06-06,21.38,21.38,21.25,21.25,5700,3.42000190092819,3.42000190092819,3.39920675372891,3.39920675372891,35633.3135273771,0.0,1.0
2000-06-07,21.75,21.75,21.25,21.31,4800,3.47918808911076,3.47918808911076,3.39920675372891,3.40880451397473,30007.0008651597,0.0,1.0
2000-06-08,21.75,21.75,21.25,21.5,4600,3.47918808911076,3.47918808911076,3.39920675372891,3.43919742141984,28756.7091624447,0.0,1.0
2000-06-09,22.0,22.25,21.75,21.81,4200,3.51917875680169,3.55916942449262,3.47918808911076,3.48878584935659,26256.1257570147,0.0,1.0
2000-06-12,22.12,22.12,21.62,21.75,1800,3.53837427729334,3.53837427729334,3.45839294191148,3.47918808911076,11252.6253244349,0.0,1.0
2000-06-13,21.94,21.94,21.88,21.88,6100,3.54317315741625,3.54317315741625,3.53348353164392,3.53348353164392,37772.3566007128,0.21,1.0
2000-06-14,21.5,21.88,21.5,21.88,2300,3.47211590175248,3.53348353164392,3.47211590175248,3.53348353164392,14242.0360953507,0.0,1.0
2000-06-15,21.5,21.62,21.38,21.62,7600,3.47211590175248,3.49149515329714,3.45273665020781,3.49149515329714,47060.6410107241,0.0,1.0
2000-06-16,21.5,21.5,21.5,21.5,1900,3.47211590175248,3.47211590175248,3.47211590175248,3.47211590175248,11765.160252681,0.0,1.0
2000-06-19,21.62,21.62,21.38,21.38,3800,3.49149515329714,3.49149515329714,3.45273665020781,3.45273665020781,23530.3205053621,0.0,1.0
2000-06-20,21.62,21.69,21.56,21.69,1700,3.49149515329714,3.5027997166982,3.48180552752481,3.5027997166982,10526.7223313462,0.0,1.0
2000-06-21,21.75,21.75,21.56,21.56,2400,3.51248934247053,3.51248934247053,3.48180552752481,3.48180552752481,14861.2550560181,0.0,1.0
2000-06-22,21.5,21.69,21.5,21.69,4300,3.47211590175248,3.5027997166982,3.47211590175248,3.5027997166982,26626.4153086992,0.0,1.0
2000-06-23,21.38,21.56,21.38,21.56,400,3.45273665020781,3.48180552752481,3.45273665020781,3.48180552752481,2476.87584266969,0.0,1.0
2000-06-26,21.5,21.69,21.5,21.5,5500,3.47211590175248,3.5027997166982,3.47211590175248,3.47211590175248,34057.0428367082,0.0,1.0
2000-06-27,21.44,21.5,21.44,21.5,2400,3.46242627598015,3.47211590175248,3.46242627598015,3.47211590175248,14861.2550560181,0.0,1.0
2000-06-28,21.62,21.62,21.44,21.56,10600,3.49149515329714,3.49149515329714,3.46242627598015,3.48180552752481,65637.2098307468,0.0,1.0
2000-06-29,22.12,22.12,21.81,21.81,2500,3.57224203473325,3.57224203473325,3.52217896824286,3.52217896824286,15480.4740166855,0.0,1.0
2000-06-30,22.0,22.38,22.0,22.12,29600,3.55286278318858,3.61423041308002,3.55286278318858,3.57224203473325,183288.812357557,0.0,1.0
2000-07-03,21.88,21.88,21.88,21.88,3800,3.53348353164392,3.53348353164392,3.53348353164392,3.53348353164392,23530.320505362,0.0,1.0
2000-07-05,21.62,21.94,21.62,21.88,6500,3.49149515329714,3.54317315741625,3.49149515329714,3.53348353164392,40249.2324433825,0.0,1.0
2000-07-06,21.75,21.81,21.62,21.62,3400,3.51248934247053,3.52217896824286,3.49149515329714,3.49149515329714,21053.4446626924,0.0,1.0
2000-07-07,22.19,22.19,21.69,21.69,2800,3.5835465981343,3.5835465981343,3.5027997166982,3.5027997166982,17338.1308986878,0.0,1.0
2000-07-10,22.0,22.44,21.94,22.25,5500,3.55286278318858,3.62392003885235,3.54317315741625,3.59323622390663,34057.0428367083,0.0,1.0
2000-07-11,21.88,22.12,21.88,21.94,7000,3.53348353164392,3.57224203473325,3.53348353164392,3.54317315741625,43345.3272467195,0.0,1.0
2000-07-12,22.06,22.06,22.0,22.0,5200,3.56255240896091,3.56255240896091,3.55286278318858,3.55286278318858,32199.385954706,0.0,1.0
2000-07-13,22.12,22.12,22.12,22.12,100,3.57224203473325,3.57224203473325,3.57224203473325,3.57224203473325,619.218960667422,0.0,1.0
2000-07-14,22.31,22.44,22.19,22.19,6800,3.60292584967897,3.62392003885235,3.5835465981343,3.5835465981343,42106.8893253847,0.0,1.0
2000-07-17,22.44,22.44,22.31,22.44,3500,3.62392003885235,3.62392003885235,3.60292584967897,3.62392003885235,21672.6636233598,0.0,1.0
2000-07-18,22.44,22.5,22.25,22.5,3100,3.62392003885235,3.63360966462469,3.59323622390663,3.63360966462469,19195.7877806901,0.0,1.0
2000-07-19,22.25,22.31,22.19,22.31,3300,3.59323622390663,3.60292584967897,3.5835465981343,3.60292584967897,20434.225702025,0.0,1.0
2000-07-20,22.44,22.44,22.25,22.25,2800,3.62392003885235,3.62392003885235,3.59323622390663,3.59323622390663,17338.1308986879,0.0,1.0
2000-07-21,22.12,22.5,21.94,22.44,9900,3.57224203473325,3.63360966462469,3.54317315741625,3.62392003885235,61302.6771060748,0.0,1.0
2000-07-24,22.25,22.38,22.12,22.38,4500,3.59323622390663,3.61423041308002,3.57224203473325,3.61423041308002,27864.853230034,0.0,1.0
2000-07-25,22.25,22.25,22.25,22.25,1400,3.59323622390663,3.59323622390663,3.59323622390663,3.59323622390663,8669.06544934393,0.0,1.0
2000-07-26,22.44,22.44,22.25,22.25,2100,3.62392003885235,3.62392003885235,3.59323622390663,3.59323622390663,13003.5981740159,0.0,1.0
2000-07-27,22.44,22.5,22.44,22.5,3700,3.62392003885235,3.63360966462469,3.62392003885235,3.63360966462469,22911.1015446947,0.0,1.0
2000-07-28,22.44,22.5,22.44,22.44,4100,3.62392003885235,3.63360966462469,3.62392003885235,3.62392003885235,25387.9773873644,0.0,1.0
2000-07-31,22.62,22.62,22.5,22.5,500,3.65298891616935,3.65298891616935,3.63360966462469,3.63360966462469,3096.09480333711,0.0,1.0
2000-08-01,22.69,22.75,22.62,22.62,4500,3.66429347957041,3.67398310534274,3.65298891616935,3.65298891616935,27864.853230034,0.0,1.0
2000-08-02,22.69,22.69,22.69,22.69,1400,3.66429347957041,3.66429347957041,3.66429347957041,3.66429347957041,8669.06544934391,0.0,1.0
2000-08-03,22.69,22.69,22.69,22.69,0,3.66429347957041,3.66429347957041,3.66429347957041,3.66429347957041,0,0.0,1.0
2000-08-04,22.56,22.69,22.56,22.69,2300,3.64329929039702,3.66429347957041,3.64329929039702,3.66429347957041,14242.0360953507,0.0,1.0
2000-08-07,22.62,22.62,22.5,22.62,2100,3.65298891616935,3.65298891616935,3.63360966462469,3.65298891616935,13003.5981740159,0.0,1.0
2000-08-08,22.62,22.62,22.5,22.5,1900,3.65298891616935,3.65298891616935,3.63360966462469,3.63360966462469,11765.160252681,0.0,1.0
2000-08-09,22.81,22.81,22.5,22.5,2400,3.68367273111507,3.68367273111507,3.63360966462469,3.63360966462469,14861.2550560181,0.0,1.0
2000-08-10,23.0,23.0,22.75,22.75,1200,3.71435654606079,3.71435654606079,3.67398310534274,3.67398310534274,7430.62752800907,0.0,1.0
2000-08-11,23.06,23.06,22.94,22.94,400,3.72404617183312,3.72404617183312,3.70466692028846,3.70466692028846,2476.87584266969,0.0,1.0
2000-08-14,23.12,23.19,23.12,23.19,600,3.73373579760545,3.74504036100651,3.73373579760545,3.74504036100651,3715.31376400454,0.0,1.0
2000-08-15,22.88,23.25,22.88,23.25,9600,3.69497729451612,3.75472998677884,3.69497729451612,3.75472998677884,59445.0202240727,0.0,1.0
2000-08-16,22.88,22.88,22.81,22.81,4100,3.69497729451612,3.69497729451612,3.68367273111507,3.68367273111507,25387.9773873644,0.0,1.0
2000-08-17,23.0,23.0,22.88,22.88,600,3.71435654606079,3.71435654606079,3.69497729451612,3.69497729451612,3715.31376400454,0.0,1.0
2000-08-18,23.12,23.12,23.12,23.12,700,3.73373579760545,3.73373579760545,3.73373579760545,3.73373579760545,4334.53272467196,0.0,1.0
2000-08-21,23.25,23.25,23.25,23.25,400,3.75472998677884,3.75472998677884,3.75472998677884,3.75472998677884,2476.87584266969,0.0,1.0
2000-08-22,23.12,23.25,23.0,23.0,3500,3.73373579760545,3.75472998677884,3.71435654606079,3.71435654606079,21672.6636233598,0.0,1.0
2000-08-23,23.5,23.5,23.25,23.25,3000,3.79510342749689,3.79510342749689,3.75472998677884,3.75472998677884,18576.5688200227,0.0,1.0
2000-08-24,23.75,23.88,23.62,23.62,3400,3.83547686821495,3.85647105738833,3.81448267904156,3.81448267904156,21053.4446626923,0.0,1.0
2000-08-25,23.62,23.75,23.5,23.75,6500,3.81448267904156,3.83547686821495,3.79510342749689,3.83547686821495,40249.2324433825,0.0,1.0
2000-08-28,23.75,23.88,23.75,23.75,11000,3.83547686821495,3.85647105738833,3.83547686821495,3.83547686821495,68114.0856734164,0.0,1.0
2000-08-29,23.88,23.88,23.62,23.88,12900,3.85647105738833,3.85647105738833,3.81448267904156,3.85647105738833,79879.2459260976,0.0,1.0
2000-08-30,23.88,24.0,23.75,24.0,2800,3.85647105738833,3.875850308933,3.83547686821495,3.875850308933,17338.1308986878,0.0,1.0
2000-08-31,23.69,23.88,23.5,23.5,4100,3.82578724244261,3.85647105738833,3.79510342749689,3.79510342749689,25387.9773873644,0.0,1.0
2000-09-01,24.12,24.19,23.69,23.69,5200,3.89522956047766,3.90653412387872,3.82578724244261,3.82578724244261,32199.385954706,0.0,1.0
2000-09-05,24.06,24.25,24.06,24.12,1800,3.88553993470533,3.91622374965105,3.88553993470533,3.89522956047766,11145.9412920136,0.0,1.0
2000-09-06,24.38,24.62,24.0,24.0,3800,3.93721793882444,3.97597644191377,3.875850308933,3.875850308933,23530.320505362,0.0,1.0
2000-09-07,24.5,24.62,24.38,24.62,1800,3.9565971903691,3.97597644191377,3.93721793882444,3.97597644191377,11145.9412920136,0.0,1.0
2000-09-08,24.44,24.5,24.38,24.5,2800,3.94690756459677,3.9565971903691,3.93721793882444,3.9565971903691,17338.1308986878,0.0,1.0
2000-09-11,24.44,24.44,24.25,24.31,1500,3.94690756459677,3.94690756459677,3.91622374965105,3.92591337542338,9288.28441001134,0.0,1.0
2000-09-12,24.19,24.19,24.19,24.19,0,3.94044781408188,3.94044781408188,3.94044781408188,3.94044781408188,0,0.21,1.0
2000-09-13,24.19,24.19,24.19,24.19,5000,3.94044781408188,3.94044781408188,3.94044781408188,3.94044781408188,30694.4808576741,0.0,1.0
2000-09-14,24.12,24.19,24.06,24.19,800,3.92904511267693,3.94044781408188,3.91927136861555,3.94044781408188,4911.11693722786,0.0,1.0
2000-09-15,24.19,24.38,24.12,24.38,8200,3.94044781408188,3.9713980036096,3.92904511267693,3.9713980036096,50338.9486065855,0.0,1.0
2000-09-18,24.0,24.06,24.0,24.06,2900,3.90949762455416,3.91927136861555,3.90949762455416,3.91927136861555,17802.798897451,0.0,1.0
2000-09-19,24.12,24.12,24.0,24.0,3200,3.92904511267693,3.92904511267693,3.90949762455416,3.90949762455416,19644.4677489114,0.0,1.0
2000-09-20,23.88,24.0,23.88,24.0,4000,3.88995013643139,3.90949762455416,3.88995013643139,3.90949762455416,24555.5846861393,0.0,1.0
2000-09-21,23.75,23.88,23.75,23.88,600,3.86877369096505,3.88995013643139,3.86877369096505,3.88995013643139,3683.3377029209,0.0,1.0
2000-09-22,23.69,23.75,23.5,23.75,2900,3.85899994690367,3.86877369096505,3.82804975737595,3.86877369096505,17802.798897451,0.0,1.0
2000-09-25,23.62,23.69,23.44,23.69,1200,3.84759724549872,3.85899994690367,3.81827601331456,3.85899994690367,7366.67540584178,0.0,1.0
2000-09-26,23.56,23.56,23.44,23.44,900,3.83782350143733,3.83782350143733,3.81827601331456,3.81827601331456,5525.00655438134,0.0,1.0
2000-09-27,23.44,23.62,23.38,23.38,3200,3.81827601331456,3.84759724549872,3.80850226925318,3.80850226925318,19644.4677489114,0.0,1.0
2000-09-28,23.56,23.56,23.56,23.56,1600,3.83782350143733,3.83782350143733,3.83782350143733,3.83782350143733,9822.23387445572,0.0,1.0
2000-09-29,23.75,23.75,23.38,23.62,11700,3.86877369096505,3.86877369096505,3.80850226925318,3.84759724549872,71825.0852069575,0.0,1.0
2000-10-02,23.62,23.62,23.62,23.62,2800,3.84759724549872,3.84759724549872,3.84759724549872,3.84759724549872,17188.9092802975,0.0,1.0
2000-10-03,23.38,23.5,23.25,23.5,800,3.80850226925318,3.82804975737595,3.78732582378684,3.82804975737595,4911.11693722785,0.0,1.0
2000-10-04,23.44,23.44,23.44,23.44,300,3.81827601331456,3.81827601331456,3.81827601331456,3.81827601331456,1841.66885146045,0.0,1.0
2000-10-05,23.0,23.25,23.0,23.25,3700,3.74660189019774,3.78732582378684,3.74660189019774,3.78732582378684,22713.9158346788,0.0,1.0
2000-10-06,23.0,23.0,23.0,23.0,0,3.74660189019774,3.74660189019774,3.74660189019774,3.74660189019774,0,0.0,1.0
2000-10-09,22.75,22.88,22.75,22.88,2300,3.70587795660863,3.72705440207497,3.70587795660863,3.72705440207497,14119.4611945301,0.0,1.0
2000-10-10,22.75,22.75,22.75,22.75,2700,3.70587795660863,3.70587795660863,3.70587795660863,3.70587795660863,16575.019663144,0.0,1.0
2000-10-11,22.5,22.62,22.5,22.62,1100,3.66515402301953,3.6847015111423,3.66515402301953,3.6847015111423,6752.78578868829,0.0,1.0
2000-10-12,22.12,22.38,21.88,22.38,1500,3.60325364396408,3.64560653489675,3.56415866771854,3.64560653489675,9208.34425730224,0.0,1.0
2000-10-13,21.75,22.25,21.75,22.12,3400,3.54298222225221,3.62443008943042,3.54298222225221,3.60325364396408,20872.2469832184,0.0,1.0
2000-10-16,22.0,22.0,21.44,21.81,12400,3.58370615584131,3.58370615584131,3.49248454460172,3.55275596631359,76122.3125270318,0.0,1.0
2000-10-17,22.06,22.12,22.0,22.0,1800,3.5934798999027,3.60325364396408,3.58370615584131,3.58370615584131,11050.0131087627,0.0,1.0
2000-10-18,21.88,21.88,21.69,21.69,7000,3.56415866771854,3.56415866771854,3.53320847819082,3.53320847819082,42972.2732007438,0.0,1.0
2000-10-19,22.06,22.06,22.06,22.06,300,3.5934798999027,3.5934798999027,3.5934798999027,3.5934798999027,1841.66885146045,0.0,1.0
2000-10-20,22.25,22.44,22.06,22.06,7800,3.62443008943042,3.65538027895814,3.5934798999027,3.5934798999027,47883.3901379716,0.0,1.0
2000-10-23,22.25,22.44,22.12,22.38,5100,3.62443008943042,3.65538027895814,3.60325364396408,3.64560653489675,31308.3704748276,0.0,1.0
2000-10-24,22.75,22.75,22.12,22.12,5800,3.70587795660863,3.70587795660863,3.60325364396408,3.60325364396408,35605.597794902,0.0,1.0
2000-10-25,22.62,22.94,22.62,22.88,4800,3.6847015111423,3.73682814613635,3.6847015111423,3.72705440207497,29466.7016233671,0.0,1.0
2000-10-26,22.56,22.88,22.56,22.88,1700,3.67492776708091,3.72705440207497,3.67492776708091,3.72705440207497,10436.1234916092,0.0,1.0
2000-10-27,22.56,22.62,22.5,22.62,3500,3.67492776708091,3.6847015111423,3.66515402301953,3.6847015111423,21486.1366003719,0.0,1.0
2000-10-30,22.5,22.56,22.5,22.5,1800,3.66515402301953,3.67492776708091,3.66515402301953,3.66515402301953,11050.0131087627,0.0,1.0
2000-10-31,22.62,22.88,22.5,22.5,14400,3.6847015111423,3.72705440207497,3.66515402301953,3.66515402301953,88400.1048701013,0.0,1.0
2000-11-01,22.69,22.75,22.62,22.62,1900,3.69610421254725,3.70587795660863,3.6847015111423,3.6847015111423,11663.9027259161,0.0,1.0
2000-11-02,22.88,22.88,22.62,22.69,1400,3.72705440207497,3.72705440207497,3.6847015111423,3.69610421254725,8594.45464014874,0.0,1.0
2000-11-03,22.88,22.88,22.75,22.75,5000,3.72705440207497,3.72705440207497,3.70587795660863,3.70587795660863,30694.4808576741,0.0,1.0
2000-11-06,22.81,23.0,22.81,22.81,5200,3.71565170067002,3.74660189019774,3.71565170067002,3.71565170067002,31922.260091981,0.0,1.0
2000-11-07,23.19,23.19,23.0,23.0,6800,3.77755207972546,3.77755207972546,3.74660189019774,3.74660189019774,41744.4939664367,0.0,1.0
2000-11-08,23.12,23.12,23.0,23.06,4500,3.76614937832051,3.76614937832051,3.74660189019774,3.75637563425912,27625.0327719067,0.0,1.0
2000-11-09,23.0,23.12,23.0,23.12,800,3.74660189019774,3.76614937832051,3.74660189019774,3.76614937832051,4911.11693722785,0.0,1.0
2000-11-10,22.69,22.88,22.62,22.88,3200,3.69610421254725,3.72705440207497,3.6847015111423,3.72705440207497,19644.4677489114,0.0,1.0
2000-11-13,22.62,22.75,22.5,22.62,7300,3.6847015111423,3.70587795660863,3.66515402301953,3.6847015111423,44813.9420522041,0.0,1.0
2000-11-14,22.75,22.81,22.56,22.69,16200,3.70587795660863,3.71565170067002,3.67492776708091,3.69610421254725,99450.1179788641,0.0,1.0
2000-11-15,22.94,22.94,22.75,22.88,7200,3.73682814613635,3.73682814613635,3.70587795660863,3.72705440207497,44200.0524350507,0.0,1.0
2000-11-16,23.19,23.25,23.0,23.0,23600,3.77755207972546,3.78732582378684,3.74660189019774,3.74660189019774,144877.949648222,0.0,1.0
2000-11-17,23.38,23.38,23.0,23.06,7700,3.80850226925318,3.80850226925318,3.74660189019774,3.75637563425912,47269.5005208181,0.0,1.0
2000-11-20,19.19,19.69,19.0,19.69,9300,3.69854764856259,3.79491418448137,3.66192836491346,3.79491418448137,48253.2650537461,3.515,1.0
2000-11-21,19.31,19.44,19.19,19.31,5200,3.7216756171831,3.74673091652198,3.69854764856259,3.7216756171831,26980.3202451053,0.0,1.0
2000-11-22,19.0,19.38,19.0,19.38,2800,3.66192836491346,3.73516693221173,3.66192836491346,3.73516693221173,14527.8647473644,0.0,1.0
2000-11-24,19.19,19.25,18.94,18.94,2600,3.69854764856259,3.71011163287285,3.65036438060321,3.65036438060321,13490.1601225527,0.0,1.0
2000-11-27,19.25,19.63,19.25,19.31,7500,3.71011163287285,3.78335020017111,3.71011163287285,3.7216756171831,38913.9234304403,0.0,1.0
2000-11-28,19.0,19.38,19.0,19.38,4200,3.66192836491346,3.73516693221173,3.66192836491346,3.73516693221173,21791.7971210466,0.0,1.0
2000-11-29,18.94,19.0,18.94,19.0,2400,3.65036438060321,3.66192836491346,3.65036438060321,3.66192836491346,12452.4554977409,0.0,1.0
2000-11-30,18.94,18.94,18.94,18.94,400,3.65036438060321,3.65036438060321,3.65036438060321,3.65036438060321,2075.40924962348,0.0,1.0
2000-12-01,18.31,18.88,18.31,18.88,2800,3.52894254534555,3.63880039629295,3.52894254534555,3.63880039629295,14527.8647473644,0.0,1.0
2000-12-04,18.38,18.56,18.38,18.44,6400,3.54243386037418,3.57712581330494,3.54243386037418,3.55399784468443,33206.5479939757,0.0,1.0
2000-12-05,18.63,18.63,18.5,18.5,8000,3.59061712833356,3.59061712833356,3.56556182899468,3.56556182899468,41508.1849924698,0.0,1.0
2000-12-06,18.63,18.88,18.63,18.75,3200,3.59061712833356,3.63880039629295,3.59061712833356,3.61374509695407,16603.2739969879,0.0,1.0
2000-12-07,18.75,18.94,18.5,18.75,3200,3.61374509695407,3.65036438060321,3.56556182899468,3.61374509695407,16603.2739969879,0.0,1.0
2000-12-08,18.88,18.88,18.63,18.63,6600,3.63880039629295,3.63880039629295,3.59061712833356,3.59061712833356,34244.2526187875,0.0,1.0
2000-12-11,18.94,18.94,18.5,18.81,9300,3.65036438060321,3.65036438060321,3.56556182899468,3.62530908126432,48253.265053746,0.0,1.0
2000-12-12,18.81,18.94,18.63,18.94,17000,3.62530908126432,3.65036438060321,3.59061712833356,3.65036438060321,88204.8931089983,0.0,1.0
2000-12-13,18.88,18.88,18.69,18.88,13100,3.63880039629295,3.63880039629295,3.60218111264382,3.63880039629295,67969.6529251692,0.0,1.0
2000-12-14,19.06,19.13,18.81,18.81,4500,3.67349234922371,3.68698366425234,3.62530908126432,3.62530908126432,23348.3540582642,0.0,1.0
2000-12-15,18.75,19.06,18.75,19.06,17000,3.61374509695407,3.67349234922371,3.61374509695407,3.67349234922371,88204.8931089982,0.0,1.0
2000-12-18,19.0,19.0,18.81,19.0,4100,3.66192836491346,3.66192836491346,3.62530908126432,3.66192836491346,21272.9448086407,0.0,1.0
2000-12-19,19.38,19.5,18.88,18.88,5800,3.73516693221173,3.75829490083223,3.63880039629295,3.63880039629295,30093.4341195405,0.0,1.0
2000-12-20,18.94,19.25,18.69,19.25,10000,3.65036438060321,3.71011163287285,3.60218111264382,3.71011163287285,51885.2312405871,0.0,1.0
2000-12-21,18.63,18.81,18.56,18.56,5900,3.59061712833356,3.62530908126432,3.57712581330494,3.57712581330494,30612.2864319465,0.0,1.0
2000-12-22,18.69,18.88,18.63,18.75,7000,3.60218111264382,3.63880039629295,3.59061712833356,3.61374509695407,36319.661868411,0.0,1.0
2000-12-26,18.69,18.94,18.69,18.69,10700,3.60218111264382,3.65036438060321,3.60218111264382,3.60218111264382,55517.1974274282,0.0,1.0
2000-12-27,18.88,18.88,18.69,18.69,12800,3.63880039629295,3.63880039629295,3.60218111264382,3.60218111264382,66413.0959879516,0.0,1.0
2000-12-28,18.75,19.0,18.63,19.0,16700,3.61374509695407,3.66192836491346,3.59061712833356,3.66192836491346,86648.3361717806,0.0,1.0
2000-12-29,19.06,19.06,18.81,18.81,11500,3.67349234922371,3.67349234922371,3.62530908126432,3.62530908126432,59668.0159266752,0.0,1.0
2001-01-02,18.75,19.06,18.75,19.06,10900,3.61374509695407,3.67349234922371,3.61374509695407,3.67349234922371,56554.90205224,0.0,1.0
2001-01-03,19.25,19.25,18.69,18.75,7400,3.71011163287285,3.71011163287285,3.60218111264382,3.61374509695407,38395.0711180345,0.0,1.0
2001-01-04,19.06,19.5,19.0,19.25,9700,3.67349234922371,3.75829490083223,3.66192836491346,3.71011163287285,50328.6743033696,0.0,1.0
2001-01-05,19.25,19.44,19.06,19.31,10000,3.71011163287285,3.74673091652198,3.67349234922371,3.7216756171831,51885.2312405871,0.0,1.0
2001-01-08,19.44,19.5,19.13,19.38,5000,3.74673091652198,3.75829490083223,3.68698366425234,3.73516693221173,25942.6156202936,0.0,1.0
2001-01-09,19.25,19.44,19.0,19.44,9400,3.71011163287285,3.74673091652198,3.66192836491346,3.74673091652198,48772.1173661519,0.0,1.0
2001-01-10,19.31,19.5,19.06,19.13,7100,3.7216756171831,3.75829490083223,3.67349234922371,3.68698366425234,36838.5141808169,0.0,1.0
2001-01-11,19.5,19.63,19.38,19.38,4600,3.75829490083223,3.78335020017111,3.73516693221173,3.73516693221173,23867.2063706701,0.0,1.0
2001-01-12,19.44,19.5,19.44,19.5,6600,3.74673091652198,3.75829490083223,3.74673091652198,3.75829490083223,34244.2526187875,0.0,1.0
2001-01-16,20.0,20.13,19.63,19.69,5800,3.85466143675101,3.87971673608989,3.78335020017111,3.79491418448137,30093.4341195405,0.0,1.0
2001-01-17,19.94,20.0,19.88,20.0,3800,3.84309745244076,3.85466143675101,3.8315334681305,3.85466143675101,19716.3878714231,0.0,1.0
2001-01-18,19.94,19.94,19.88,19.94,9000,3.84309745244076,3.84309745244076,3.8315334681305,3.84309745244076,46696.7081165284,0.0,1.0
2001-01-19,20.0,20.0,19.94,19.94,4900,3.85466143675101,3.85466143675101,3.84309745244076,3.84309745244076,25423.7633078877,0.0,1.0
2001-01-22,20.25,20.38,19.88,19.88,4400,3.9028447047104,3.92790000404928,3.8315334681305,3.8315334681305,22829.5017458583,0.0,1.0
2001-01-23,20.0,20.25,19.94,20.25,9100,3.85466143675101,3.9028447047104,3.84309745244076,3.9028447047104,47215.5604289343,0.0,1.0
2001-01-24,20.38,20.5,19.94,20.0,14300,3.92790000404928,3.95102797266978,3.84309745244076,3.85466143675101,74195.8806740396,0.0,1.0
2001-01-25,20.75,20.75,20.19,20.19,16300,3.99921124062917,3.99921124062917,3.89128072040014,3.89128072040014,84572.9269221571,0.0,1.0
2001-01-26,20.75,20.75,20.5,20.63,7300,3.99921124062917,3.99921124062917,3.95102797266978,3.97608327200866,37876.2188056286,0.0,1.0
2001-01-29,20.9,21.0,20.85,20.85,2900,4.0281212014048,4.04739450858856,4.01848454781293,4.01848454781293,15046.7170597703,0.0,1.0
2001-01-30,21.24,21.5,21.1,21.15,12200,4.09365044582957,4.14376104450733,4.06666781577231,4.07630446936419,63299.9821135164,0.0,1.0
2001-01-31,21.24,21.25,21.0,21.25,7000,4.09365044582957,4.09557777654795,4.04739450858856,4.09557777654795,36319.661868411,0.0,1.0
2001-02-01,21.25,21.25,21.25,21.25,300,4.09557777654795,4.09557777654795,4.09557777654795,4.09557777654795,1556.55693721761,0.0,1.0
2001-02-02,21.3,21.6,21.3,21.45,4800,4.10521443013982,4.16303435169109,4.10521443013982,4.13412439091546,24904.9109954819,0.0,1.0
2001-02-05,21.4,21.4,21.15,21.2,4800,4.12448773732358,4.12448773732358,4.07630446936419,4.08594112295607,24904.9109954818,0.0,1.0
2001-02-06,21.6,21.6,21.3,21.3,10700,4.16303435169109,4.16303435169109,4.10521443013982,4.10521443013982,55517.1974274282,0.0,1.0
2001-02-07,21.99,21.99,21.6,21.6,9500,4.23820024970773,4.23820024970773,4.16303435169109,4.16303435169109,49290.9696785578,0.0,1.0
2001-02-08,21.96,21.99,21.95,21.99,2500,4.23241825755261,4.23820024970773,4.23049092683423,4.23820024970773,12971.3078101468,0.0,1.0
2001-02-09,21.65,21.95,21.6,21.95,7500,4.17267100528297,4.23049092683423,4.16303435169109,4.23049092683423,38913.9234304403,0.0,1.0
2001-02-12,21.65,21.89,21.65,21.66,4400,4.17267100528297,4.21892694252398,4.17267100528297,4.17459833600134,22829.5017458583,0.0,1.0
2001-02-13,21.55,21.6,21.45,21.45,6200,4.15339769809921,4.16303435169109,4.13412439091546,4.13412439091546,32168.8433691641,0.0,1.0
2001-02-14,21.0,21.7,21.0,21.55,20000,4.04739450858856,4.18230765887484,4.04739450858856,4.15339769809921,103770.462481174,0.0,1.0
2001-02-15,20.8,21.25,20.75,21.0,11900,4.00884789422105,4.09557777654795,3.99921124062917,4.04739450858856,61743.4251762987,0.0,1.0
2001-02-16,21.05,21.05,20.77,20.95,3700,4.05703116218044,4.05703116218044,4.00306590206592,4.03775785499668,19197.5355590172,0.0,1.0
2001-02-20,21.1,21.15,20.9,20.95,5100,4.06666781577231,4.07630446936419,4.0281212014048,4.03775785499668,26461.4679326995,0.0,1.0
2001-02-21,21.3,21.4,21.0,21.15,9600,4.10521443013982,4.12448773732358,4.04739450858856,4.07630446936419,49809.8219909637,0.0,1.0
2001-02-22,21.2,21.48,21.1,21.47,5800,4.08594112295607,4.13990638307058,4.06666781577231,4.13797905235221,30093.4341195405,0.0,1.0
2001-02-23,21.1,21.15,21.1,21.15,1500,4.06666781577231,4.07630446936419,4.06666781577231,4.07630446936419,7782.78468608808,0.0,1.0
2001-02-26,20.95,21.19,20.95,21.19,3000,4.03775785499668,4.08401379223769,4.03775785499668,4.08401379223769,15565.5693721762,0.0,1.0
2001-02-27,21.15,21.2,20.9,21.1,9800,4.07630446936419,4.08594112295607,4.0281212014048,4.06666781577231,50847.5266157754,0.0,1.0
2001-02-28,21.0,21.15,20.9,21.15,3200,4.04739450858856,4.07630446936419,4.0281212014048,4.07630446936419,16603.2739969879,0.0,1.0
2001-03-01,20.95,20.95,20.95,20.95,800,4.03775785499668,4.03775785499668,4.03775785499668,4.03775785499668,4150.81849924697,0.0,1.0
2001-03-02,20.65,20.85,20.65,20.85,2800,3.97993793344542,4.01848454781293,3.97993793344542,4.01848454781293,14527.8647473644,0.0,1.0
2001-03-05,20.6,20.75,20.6,20.65,4600,3.97030127985354,3.99921124062917,3.97030127985354,3.97993793344542,23867.2063706701,0.0,1.0
2001-03-06,21.0,21.0,20.5,20.59,9800,4.04739450858856,4.04739450858856,3.95102797266978,3.96837394913516,50847.5266157754,0.0,1.0
2001-03-07,21.15,21.15,21.0,21.0,1800,4.07630446936419,4.07630446936419,4.04739450858856,4.04739450858856,9339.34162330569,0.0,1.0
2001-03-08,21.24,21.24,21.1,21.2,1000,4.09365044582957,4.09365044582957,4.06666781577231,4.08594112295607,5188.52312405872,0.0,1.0
2001-03-09,21.3,21.35,21.12,21.12,2900,4.10521443013982,4.1148510837317,4.07052247720906,4.07052247720906,15046.7170597703,0.0,1.0
2001-03-12,21.2,21.35,21.2,21.2,12900,4.08594112295607,4.1148510837317,4.08594112295607,4.08594112295607,66931.9483003574,0.0,1.0
2001-03-13,20.8,21.39,20.8,21.1,16700,4.04932183930694,4.16418241071035,4.04932183930694,4.10772551968155,85782.2652247993,0.21,1.0
2001-03-14,20.64,20.8,20.51,20.7,5500,4.0181732097738,4.04932183930694,3.99286494827814,4.02985394584873,28251.6442357124,0.0,1.0
2001-03-15,20.95,21.0,20.6,20.6,3100,4.07852367949424,4.08825762622335,4.01038605239052,4.01038605239052,15923.6540237652,0.0,1.0
2001-03-16,20.95,20.95,20.95,20.95,0,4.07852367949424,4.07852367949424,4.07852367949424,4.07852367949424,0,0.0,1.0
2001-03-19,21.15,21.2,21.0,21.0,4000,4.11745946641066,4.12719341313976,4.08825762622335,4.08825762622335,20546.6503532453,0.0,1.0
2001-03-20,21.25,21.25,21.17,21.2,800,4.13692735986886,4.13692735986886,4.1213530451023,4.12719341313976,4109.33007064908,0.0,1.0
2001-03-21,21.3,21.34,21.24,21.24,1400,4.14666130659797,4.15444846398125,4.13498057052304,4.13498057052304,7191.32762363587,0.0,1.0
2001-03-22,21.0,21.24,20.9,21.24,2900,4.08825762622335,4.13498057052304,4.06878973276514,4.13498057052304,14896.3215061029,0.0,1.0
2001-03-23,21.05,21.2,21.05,21.15,1300,4.09799157295245,4.12719341313976,4.09799157295245,4.11745946641066,6677.66136480475,0.0,1.0
2001-03-26,20.1,21.1,20.1,21.1,8500,3.91304658509949,4.10772551968155,3.91304658509949,4.10772551968155,43661.6320006464,0.0,1.0
2001-03-27,20.2,20.2,20.0,20.2,4600,3.9325144785577,3.9325144785577,3.89357869164128,3.9325144785577,23628.6479062321,0.0,1.0
2001-03-28,20.0,20.2,19.9,20.15,2800,3.89357869164128,3.9325144785577,3.87411079818308,3.92278053182859,14382.6552472718,0.0,1.0
2001-03-29,20.1,20.1,19.85,20.1,28300,3.91304658509949,3.91304658509949,3.86437685145397,3.91304658509949,145367.551249211,0.0,1.0
2001-03-30,21.05,21.15,20.15,20.15,27500,4.09799157295245,4.11745946641066,3.92278053182859,3.92278053182859,141258.221178562,0.0,1.0
2001-04-02,20.6,21.0,20.6,21.0,3200,4.01038605239052,4.08825762622335,4.01038605239052,4.08825762622335,16437.3202825963,0.0,1.0
2001-04-03,20.1,20.5,20.1,20.5,4500,3.91304658509949,3.99091815893232,3.91304658509949,3.99091815893232,23114.981647401,0.0,1.0
2001-04-04,19.8,20.15,19.75,20.0,5700,3.85464290472487,3.92278053182859,3.84490895799577,3.89357869164128,29278.9767533746,0.0,1.0
2001-04-05,19.6,19.76,19.4,19.76,7500,3.81570711780846,3.84685574734159,3.77677133089204,3.84685574734159,38524.969412335,0.0,1.0
2001-04-06,19.3,19.5,19.3,19.5,2300,3.75730343743384,3.79623922435025,3.75730343743384,3.79623922435025,11814.3239531161,0.0,1.0
2001-04-09,19.3,19.3,19.15,19.25,3400,3.75730343743384,3.75730343743384,3.72810159724653,3.74756949070473,17464.6528002586,0.0,1.0
2001-04-10,19.25,19.46,19.25,19.36,4400,3.74756949070473,3.78845206696697,3.74756949070473,3.76898417350876,22601.3153885699,0.0,1.0
2001-04-11,19.25,19.35,19.2,19.25,3100,3.74756949070473,3.76703738416294,3.73783554397563,3.74756949070473,15923.6540237652,0.0,1.0
2001-04-12,19.35,19.35,19.3,19.3,1500,3.76703738416294,3.76703738416294,3.75730343743384,3.75730343743384,7704.99388246702,0.0,1.0
2001-04-16,19.4,19.55,19.3,19.3,4800,3.77677133089204,3.80597317107935,3.75730343743384,3.75730343743384,24655.9804238945,0.0,1.0
2001-04-17,19.1,19.3,19.0,19.3,5100,3.71836765051743,3.75730343743384,3.69889975705922,3.75730343743384,26196.9792003878,0.0,1.0
2001-04-18,19.6,19.75,19.15,19.15,6700,3.81570711780846,3.84490895799577,3.72810159724653,3.72810159724653,34415.639341686,0.0,1.0
2001-04-19,19.8,19.8,19.45,19.65,6700,3.85464290472487,3.85464290472487,3.78650527762115,3.82544106453756,34415.639341686,0.0,1.0
2001-04-20,20.5,20.5,19.9,19.9,3200,3.99091815893232,3.99091815893232,3.87411079818308,3.87411079818308,16437.3202825963,0.0,1.0
2001-04-23,20.5,20.5,20.48,20.48,2800,3.99091815893232,3.99091815893232,3.98702458024067,3.98702458024067,14382.6552472717,0.0,1.0
2001-04-24,20.55,20.55,20.35,20.5,6200,4.11745946641066,4.11745946641066,4.07738686819741,4.10744131685735,30943.8383156855,0.6,1.0
2001-04-25,20.2,20.45,20.2,20.45,4200,4.04733241953748,4.09742316730404,4.04733241953748,4.09742316730404,20961.954988045,0.0,1.0
2001-04-26,20.6,20.6,20.45,20.45,3600,4.12747761596397,4.12747761596397,4.09742316730404,4.09742316730404,17967.3899897528,0.0,1.0
2001-04-27,20.5,20.6,20.4,20.4,2000,4.10744131685735,4.12747761596397,4.08740501775072,4.08740501775072,9981.88332764047,0.0,1.0
2001-04-30,20.45,20.6,20.45,20.6,2300,4.09742316730404,4.12747761596397,4.09742316730404,4.12747761596397,11479.1658267865,0.0,1.0
2001-05-01,20.6,20.6,20.45,20.5,3400,4.12747761596397,4.12747761596397,4.09742316730404,4.10744131685735,16969.2016569888,0.0,1.0
2001-05-02,20.7,20.95,20.63,20.63,4400,4.14751391507059,4.19760466283714,4.13348850569595,4.13348850569595,21960.143320809,0.0,1.0
2001-05-03,20.75,20.75,20.6,20.6,1500,4.1575320646239,4.1575320646239,4.12747761596397,4.12747761596397,7486.41249573036,0.0,1.0
2001-05-04,20.65,20.68,20.63,20.68,6400,4.13749576551728,4.14350665524926,4.13348850569595,4.14350665524926,31942.0266484495,0.0,1.0
2001-05-07,20.7,20.7,20.5,20.5,5300,4.14751391507059,4.14751391507059,4.10744131685735,4.10744131685735,26451.9908182473,0.0,1.0
2001-05-08,21.0,21.0,20.6,20.6,4800,4.20762281239045,4.20762281239045,4.12747761596397,4.12747761596397,23956.5199863372,0.0,1.0
2001-05-09,20.9,21.05,20.85,21.0,1300,4.18758651328383,4.21764096194376,4.17756836373052,4.20762281239045,6488.22416296631,0.0,1.0
2001-05-10,21.1,21.1,21.0,21.0,3200,4.22765911149707,4.22765911149707,4.20762281239045,4.20762281239045,15971.0133242248,0.0,1.0
2001-05-11,21.01,21.15,21.01,21.01,1100,4.20962644230111,4.23767726105038,4.20962644230111,4.20962644230111,5490.03583020227,0.0,1.0
2001-05-14,21.2,21.35,20.95,21.15,8000,4.24769541060369,4.27774985926363,4.19760466283714,4.23767726105038,39927.533310562,0.0,1.0
2001-05-15,21.55,21.65,21.3,21.3,7700,4.31782245747687,4.33785875658349,4.26773170971032,4.26773170971032,38430.2508114158,0.0,1.0
2001-05-16,21.35,21.5,21.35,21.35,4800,4.27774985926363,4.30780430792356,4.27774985926363,4.27774985926363,23956.5199863371,0.0,1.0
2001-05-17,21.32,21.4,21.3,21.4,4900,4.27173896953164,4.28776800881694,4.26773170971032,4.28776800881694,24455.6141527192,0.0,1.0
2001-05-18,21.21,21.32,21.21,21.32,2400,4.24969904051436,4.27173896953164,4.24969904051436,4.27173896953164,11978.2599931686,0.0,1.0
2001-05-21,20.99,21.0,20.94,21.0,3700,4.20561918247979,4.20762281239045,4.19560103292648,4.20762281239045,18466.4841561349,0.0,1.0
2001-05-22,20.93,21.0,20.9,21.0,12700,4.19359740301582,4.20762281239045,4.18758651328383,4.20762281239045,63384.959130517,0.0,1.0
2001-05-23,20.9,21.0,20.9,21.0,3000,4.18758651328383,4.20762281239045,4.18758651328383,4.20762281239045,14972.8249914607,0.0,1.0
2001-05-24,20.9,20.99,20.9,20.99,800,4.18758651328383,4.20561918247979,4.18758651328383,4.20561918247979,3992.75333105619,0.0,1.0
2001-05-25,20.7,20.99,20.7,20.95,9300,4.14751391507059,4.20561918247979,4.14751391507059,4.19760466283714,46415.7574735282,0.0,1.0
2001-05-29,20.95,20.95,20.8,20.8,3300,4.19760466283714,4.19760466283714,4.16755021417721,4.16755021417721,16470.1074906068,0.0,1.0
2001-05-30,21.0,21.0,20.99,20.99,4600,4.20762281239045,4.20762281239045,4.20561918247979,4.20561918247979,22958.3316535731,0.0,1.0
2001-05-31,21.0,21.0,20.97,21.0,1500,4.20762281239045,4.20762281239045,4.20161192265847,4.20762281239045,7486.41249573036,0.0,1.0
2001-06-01,21.0,21.0,20.95,21.0,9600,4.20762281239045,4.20762281239045,4.19760466283714,4.20762281239045,47913.0399726743,0.0,1.0
2001-06-04,21.05,21.2,21.0,21.0,2200,4.21764096194376,4.24769541060369,4.20762281239045,4.20762281239045,10980.0716604045,0.0,1.0
2001-06-05,21.24,21.24,21.05,21.2,3400,4.25570993024634,4.25570993024634,4.21764096194376,4.24769541060369,16969.2016569888,0.0,1.0
2001-06-06,21.25,21.25,21.24,21.24,2200,4.25771356015701,4.25771356015701,4.25570993024634,4.25570993024634,10980.0716604045,0.0,1.0
2001-06-07,21.22,21.22,21.1,21.1,2500,4.25170267042502,4.25170267042502,4.22765911149707,4.22765911149707,12477.3541595506,0.0,1.0
2001-06-08,21.2,21.25,21.17,21.25,3200,4.24769541060369,4.25771356015701,4.24168452087171,4.25771356015701,15971.0133242248,0.0,1.0
2001-06-11,21.2,21.2,21.2,21.2,500,4.24769541060369,4.24769541060369,4.24769541060369,4.24769541060369,2495.47083191012,0.0,1.0
2001-06-12,20.9,20.9,20.8,20.9,3400,4.23567363113972,4.23567363113972,4.21540725012948,4.23567363113972,16776.5522531252,0.24,1.0
2001-06-13,20.85,20.95,20.85,20.95,500,4.2255404406346,4.24580682164484,4.2255404406346,4.24580682164484,2467.14003722429,0.0,1.0
2001-06-14,21.05,21.05,20.95,20.95,1600,4.26607320265508,4.26607320265508,4.24580682164484,4.24580682164484,7894.84811911773,0.0,1.0
2001-06-15,21.0,21.0,21.0,21.0,100,4.25594001214996,4.25594001214996,4.25594001214996,4.25594001214996,493.428007444858,0.0,1.0
2001-06-18,21.0,21.15,21.0,21.05,5300,4.25594001214996,4.28633958366532,4.25594001214996,4.26607320265508,26151.6843945775,0.0,1.0
2001-06-19,20.62,20.9,20.62,20.9,8000,4.17892776431106,4.23567363113972,4.17892776431106,4.23567363113972,39474.2405955886,0.0,1.0
2001-06-20,20.4,20.65,20.4,20.61,3600,4.13434172608853,4.18500767861413,4.13434172608853,4.17690112621003,17763.4082680149,0.0,1.0
2001-06-21,20.53,20.53,20.5,20.5,500,4.16068802140184,4.16068802140184,4.15460810709877,4.15460810709877,2467.14003722429,0.0,1.0
2001-06-22,20.55,20.55,20.4,20.4,700,4.16474129760389,4.16474129760389,4.13434172608853,4.13434172608853,3453.99605211401,0.0,1.0
2001-06-25,20.7,20.85,20.6,20.6,1500,4.19514086911925,4.2255404406346,4.17487448810901,4.17487448810901,7401.42011167287,0.0,1.0
2001-06-26,20.65,20.7,20.65,20.7,200,4.18500767861413,4.19514086911925,4.18500767861413,4.19514086911925,986.856014889716,0.0,1.0
2001-06-27,20.8,20.8,20.68,20.68,2300,4.21540725012948,4.21540725012948,4.1910875929172,4.1910875929172,11348.8441712317,0.0,1.0
2001-06-28,20.84,20.84,20.78,20.78,6200,4.22351380253358,4.22351380253358,4.21135397392744,4.21135397392744,30592.5364615812,0.0,1.0
2001-06-29,21.25,21.25,20.94,20.94,10600,4.30660596467555,4.30660596467555,4.24378018354382,4.24378018354382,52303.368789155,0.0,1.0
2001-07-02,21.3,21.3,21.3,21.3,600,4.31673915518067,4.31673915518067,4.31673915518067,4.31673915518067,2960.56804466915,0.0,1.0
2001-07-03,21.37,21.37,21.25,21.35,3600,4.33092562188784,4.33092562188784,4.30660596467555,4.32687234568579,17763.4082680149,0.0,1.0
2001-07-05,21.35,21.35,21.3,21.3,600,4.32687234568579,4.32687234568579,4.31673915518067,4.31673915518067,2960.56804466915,0.0,1.0
2001-07-06,21.25,21.37,21.2,21.37,2800,4.30660596467555,4.33092562188784,4.29647277417043,4.33092562188784,13815.984208456,0.0,1.0
2001-07-09,21.15,25.0,21.0,21.15,4100,4.28633958366532,5.06659525255948,4.25594001214996,4.28633958366532,20230.5483052392,0.0,1.0
2001-07-10,20.9,21.06,20.8,21.06,2800,4.23567363113972,4.2680998407561,4.21540725012948,4.2680998407561,13815.984208456,0.0,1.0
2001-07-11,20.95,20.95,20.85,20.95,2600,4.24580682164484,4.24580682164484,4.2255404406346,4.24580682164484,12829.1281935663,0.0,1.0
2001-07-12,20.9,21.0,20.9,20.95,1400,4.23567363113972,4.25594001214996,4.23567363113972,4.24580682164484,6907.99210422802,0.0,1.0
2001-07-13,21.0,21.0,20.9,20.9,1600,4.25594001214996,4.25594001214996,4.23567363113972,4.23567363113972,7894.84811911773,0.0,1.0
2001-07-16,20.81,21.0,20.81,21.0,900,4.21743388823051,4.25594001214996,4.21743388823051,4.25594001214996,4440.85206700372,0.0,1.0
2001-07-17,20.65,21.0,20.65,20.9,4400,4.18500767861413,4.25594001214996,4.18500767861413,4.23567363113972,21710.8323275737,0.0,1.0
2001-07-18,20.75,20.8,20.5,20.6,4300,4.20527405962436,4.21540725012948,4.15460810709877,4.17487448810901,21217.4043201289,0.0,1.0
2001-07-19,20.95,21.0,20.6,20.9,7700,4.24580682164484,4.25594001214996,4.17487448810901,4.23567363113972,37993.9565732541,0.0,1.0
2001-07-20,21.0,21.15,20.9,20.9,4700,4.25594001214996,4.28633958366532,4.23567363113972,4.23567363113972,23191.1163499083,0.0,1.0
2001-07-23,20.5,21.0,20.35,21.0,10600,4.15460810709877,4.25594001214996,4.12420853558341,4.25594001214996,52303.368789155,0.0,1.0
2001-07-24,20.65,20.7,20.6,20.6,4100,4.18500767861413,4.19514086911925,4.17487448810901,4.17487448810901,20230.5483052392,0.0,1.0
2001-07-25,20.65,20.75,20.65,20.67,2900,4.18500767861413,4.20527405962436,4.18500767861413,4.18906095481618,14309.4122159009,0.0,1.0
2001-07-26,20.6,20.62,20.5,20.62,1500,4.17487448810901,4.17892776431106,4.15460810709877,4.17892776431106,7401.42011167287,0.0,1.0
2001-07-27,20.75,20.75,20.65,20.65,2000,4.20527405962436,4.20527405962436,4.18500767861413,4.18500767861413,9868.56014889717,0.0,1.0
2001-07-30,20.8,20.8,20.8,20.8,1000,4.21540725012948,4.21540725012948,4.21540725012948,4.21540725012948,4934.28007444859,0.0,1.0
2001-07-31,20.85,20.85,20.75,20.85,1500,4.2255404406346,4.2255404406346,4.20527405962436,4.2255404406346,7401.42011167288,0.0,1.0
2001-08-01,21.15,21.25,20.85,20.85,4200,4.28633958366532,4.30660596467555,4.2255404406346,4.2255404406346,20723.976312684,0.0,1.0
2001-08-02,21.25,21.25,21.15,21.15,1700,4.30660596467555,4.30660596467555,4.28633958366532,4.28633958366532,8388.2761265626,0.0,1.0
2001-08-03,21.19,21.24,21.05,21.1,2200,4.29444613606941,4.30457932657453,4.26607320265508,4.2762063931602,10855.4161637869,0.0,1.0
2001-08-06,21.25,21.25,21.25,21.25,1800,4.30660596467555,4.30660596467555,4.30660596467555,4.30660596467555,8881.70413400746,0.0,1.0
2001-08-07,21.39,21.39,21.26,21.26,1100,4.33497889808989,4.33497889808989,4.30863260277658,4.30863260277658,5427.70808189344,0.0,1.0
2001-08-08,21.3,21.45,21.25,21.45,2000,4.31673915518067,4.34713872669603,4.30660596467555,4.34713872669603,9868.56014889717,0.0,1.0
2001-08-09,21.23,21.25,21.15,21.25,1500,4.30255268847351,4.30660596467555,4.28633958366532,4.30660596467555,7401.42011167287,0.0,1.0
2001-08-10,21.09,21.25,21.0,21.15,4200,4.27417975505917,4.30660596467555,4.25594001214996,4.28633958366532,20723.9763126841,0.0,1.0
2001-08-13,20.95,21.05,20.91,21.05,1000,4.24580682164484,4.26607320265508,4.23770026924075,4.26607320265508,4934.28007444858,0.0,1.0
2001-08-14,21.29,21.3,20.98,20.98,3000,4.31471251707965,4.31673915518067,4.25188673594791,4.25188673594791,14802.8402233457,0.0,1.0
2001-08-15,21.25,21.3,21.25,21.29,1600,4.30660596467555,4.31673915518067,4.30660596467555,4.31471251707965,7894.84811911774,0.0,1.0
2001-08-16,21.3,21.4,21.2,21.3,1200,4.31673915518067,4.33700553619091,4.29647277417043,4.31673915518067,5921.1360893383,0.0,1.0
2001-08-17,21.14,21.15,21.0,21.15,2300,4.28431294556429,4.28633958366532,4.25594001214996,4.28633958366532,11348.8441712317,0.0,1.0
2001-08-20,21.05,21.1,21.05,21.05,1900,4.26607320265508,4.2762063931602,4.26607320265508,4.26607320265508,9375.1321414523,0.0,1.0
2001-08-21,21.2,21.35,21.2,21.25,2800,4.29647277417043,4.32687234568579,4.29647277417043,4.30660596467555,13815.984208456,0.0,1.0
2001-08-22,21.05,21.2,21.05,21.2,3300,4.26607320265508,4.29647277417043,4.26607320265508,4.29647277417043,16283.1242456803,0.0,1.0
2001-08-23,21.08,21.25,21.05,21.24,3400,4.27215311695815,4.30660596467555,4.26607320265508,4.30457932657453,16776.5522531252,0.0,1.0
2001-08-24,21.46,21.65,21.2,21.2,4300,4.34916536479705,4.38767148871651,4.29647277417043,4.29647277417043,21217.4043201289,0.0,1.0
2001-08-27,22.1,22.25,21.69,21.69,12100,4.47887020326258,4.50926977477793,4.3957780411206,4.3957780411206,59704.7889008278,0.0,1.0
2001-08-28,22.34,22.65,22.1,22.1,15100,4.52750951768715,4.59033529881888,4.47887020326258,4.47887020326258,74507.6291241735,0.0,1.0
2001-08-29,22.35,22.55,22.35,22.55,4900,4.52953615578817,4.57006891780865,4.52953615578817,4.57006891780865,24177.9723647981,0.0,1.0
2001-08-30,22.2,22.25,22.2,22.25,800,4.49913658427281,4.50926977477793,4.49913658427281,4.50926977477793,3947.42405955887,0.0,1.0
2001-08-31,22.04,22.1,22.0,22.1,4100,4.46671037465643,4.47887020326258,4.45860382225234,4.47887020326258,20230.5483052392,0.0,1.0
2001-09-04,21.85,22.08,21.85,21.9,3100,4.42820425073698,4.47481692706053,4.42820425073698,4.4383374412421,15296.2682307906,0.0,1.0
2001-09-05,21.9,21.9,21.7,21.8,2000,4.4383374412421,4.4383374412421,4.39780467922162,4.41807106023186,9868.56014889716,0.0,1.0
2001-09-06,21.9,21.91,21.9,21.91,800,4.4383374412421,4.44036407934312,4.4383374412421,4.44036407934312,3947.42405955887,0.0,1.0
2001-09-07,21.75,21.85,21.7,21.85,4200,4.40793786972674,4.42820425073698,4.39780467922162,4.42820425073698,20723.9763126841,0.0,1.0
2001-09-10,21.36,21.8,21.36,21.8,4600,4.32889898378682,4.41807106023186,4.32889898378682,4.41807106023186,22697.6883424635,0.0,1.0
2001-09-17,20.55,21.4,20.5,21.2,17200,4.16474129760389,4.33700553619091,4.15460810709877,4.29647277417043,84869.6172805156,0.0,1.0
2001-09-18,20.55,20.65,20.49,20.65,1600,4.16474129760389,4.18500767861413,4.15258146899775,4.18500767861413,7894.84811911773,0.0,1.0
2001-09-19,20.01,20.69,20.01,20.69,9000,4.0553028401486,4.19311423101822,4.0553028401486,4.19311423101822,44408.5206700373,0.0,1.0
2001-09-20,19.85,20.14,19.85,20.14,5100,4.02287663053222,4.08164913546191,4.02287663053222,4.08164913546191,25164.8283796878,0.0,1.0
2001-09-21,19.2,19.6,19.1,19.6,12400,3.89114515396568,3.97221067800663,3.87087877295544,3.97221067800663,61185.0729231624,0.0,1.0
2001-09-24,19.31,19.4,19.25,19.4,3000,3.91343817307694,3.93167791598615,3.9012783444708,3.93167791598615,14802.8402233457,0.0,1.0
2001-09-25,19.0,19.2,18.9,19.2,3600,3.8506123919452,3.89114515396568,3.83034601093496,3.89114515396568,17763.4082680149,0.0,1.0
2001-09-26,18.95,19.04,18.7,19.04,7400,3.84047920144008,3.8587189443493,3.78981324891449,3.8587189443493,36513.6725509195,0.0,1.0
2001-09-27,18.93,19.1,18.87,18.95,14100,3.83642592523803,3.87087877295544,3.82426609663189,3.84047920144008,69573.3490497251,0.0,1.0
2001-09-28,19.5,19.5,19.15,19.15,4000,3.95194429699639,3.95194429699639,3.88101196346056,3.88101196346056,19737.1202977943,0.0,1.0
2001-10-01,19.45,19.6,19.15,19.6,4400,3.94181110649127,3.97221067800663,3.88101196346056,3.97221067800663,21710.8323275738,0.0,1.0
2001-10-02,19.5,19.5,19.35,19.4,7100,3.95194429699639,3.95194429699639,3.92154472548103,3.93167791598615,35033.3885285849,0.0,1.0
2001-10-03,19.6,19.6,19.4,19.6,11300,3.97221067800663,3.97221067800663,3.93167791598615,3.97221067800663,55757.364841269,0.0,1.0
2001-10-04,19.51,19.6,19.51,19.6,2100,3.95397093509742,3.97221067800663,3.95397093509742,3.97221067800663,10361.988156342,0.0,1.0
2001-10-05,19.85,19.85,19.5,19.85,3600,4.02287663053222,4.02287663053222,3.95194429699639,4.02287663053222,17763.4082680149,0.0,1.0
2001-10-08,19.5,19.8,19.5,19.8,4000,3.95194429699639,4.0127434400271,3.95194429699639,4.0127434400271,19737.1202977943,0.0,1.0
2001-10-09,19.74,20.0,19.35,20.0,12400,4.00058361142096,4.05327620204758,3.92154472548103,4.05327620204758,61185.0729231624,0.0,1.0
2001-10-10,19.75,19.75,19.69,19.75,5600,4.00261024952199,4.00261024952199,3.99045042091584,4.00261024952199,27631.968416912,0.0,1.0
2001-10-11,20.15,20.15,19.62,19.62,7300,4.08367577356294,4.08367577356294,3.97626395420868,3.97626395420868,36020.2445434746,0.0,1.0
2001-10-12,19.95,20.05,19.91,20.05,5000,4.04314301154246,4.0634093925527,4.03503645913837,4.0634093925527,24671.4003722429,0.0,1.0
2001-10-15,20.0,20.2,19.95,20.0,5800,4.05327620204758,4.09380896406806,4.04314301154246,4.05327620204758,28618.8244318018,0.0,1.0
2001-10-16,19.66,19.96,19.61,19.96,7900,3.98437050661277,4.04516964964349,3.97423731610765,4.04516964964349,38980.8125881438,0.0,1.0
2001-10-17,19.61,19.72,19.6,19.72,1500,3.97423731610765,3.99653033521891,3.97221067800663,3.99653033521891,7401.42011167288,0.0,1.0
2001-10-18,19.36,19.7,19.36,19.6,7000,3.92357136358206,3.99247705901687,3.92357136358206,3.97221067800663,34539.9605211401,0.0,1.0
2001-10-19,19.35,19.4,19.35,19.4,200,3.92154472548103,3.93167791598615,3.92154472548103,3.93167791598615,986.856014889717,0.0,1.0
2001-10-22,19.23,19.4,19.21,19.4,9100,3.89722506826875,3.93167791598615,3.8931717920667,3.93167791598615,44901.9486774821,0.0,1.0
2001-10-23,19.2,19.5,19.2,19.35,8800,3.89114515396568,3.95194429699639,3.89114515396568,3.92154472548103,43421.6646551475,0.0,1.0
2001-10-24,19.1,19.22,19.0,19.22,7300,3.87087877295544,3.89519843016772,3.8506123919452,3.89519843016772,36020.2445434746,0.0,1.0
2001-10-25,19.1,19.1,18.77,19.1,11800,3.87087877295544,3.87087877295544,3.80399971562165,3.87087877295544,58224.5048784933,0.0,1.0
2001-10-26,18.93,19.0,18.85,19.0,8400,3.83642592523803,3.8506123919452,3.82021282042984,3.8506123919452,41447.9526253681,0.0,1.0
2001-10-29,18.9,19.0,18.76,18.91,11800,3.83034601093496,3.8506123919452,3.80197307752063,3.83237264903599,58224.5048784933,0.0,1.0
2001-10-30,18.7,18.95,18.53,18.95,18600,3.78981324891449,3.84047920144008,3.75536040119708,3.84047920144008,91777.6093847436,0.0,1.0
2001-10-31,18.75,18.9,18.75,18.75,5400,3.79994643941961,3.83034601093496,3.79994643941961,3.79994643941961,26645.1124020223,0.0,1.0
2001-11-01,18.75,18.9,18.7,18.76,10100,3.79994643941961,3.83034601093496,3.78981324891449,3.80197307752063,49836.2287519306,0.0,1.0
2001-11-02,18.95,19.0,18.8,18.8,2300,3.84047920144008,3.8506123919452,3.81007962992473,3.81007962992473,11348.8441712317,0.0,1.0
2001-11-05,19.1,19.25,19.05,19.05,4900,3.87087877295544,3.9012783444708,3.86074558245032,3.86074558245032,24177.972364798,0.0,1.0
2001-11-06,19.43,19.43,19.15,19.2,2600,3.93775783028922,3.93775783028922,3.88101196346056,3.89114515396568,12829.1281935663,0.0,1.0
2001-11-07,19.4,19.5,19.36,19.5,6600,3.93167791598615,3.95194429699639,3.92357136358206,3.95194429699639,32566.2484913607,0.0,1.0
2001-11-08,19.2,19.47,19.1,19.47,7700,3.89114515396568,3.94586438269332,3.87087877295544,3.94586438269332,37993.9565732541,0.0,1.0
2001-11-09,19.25,19.3,19.15,19.29,2400,3.9012783444708,3.91141153497592,3.88101196346056,3.90938489687489,11842.2721786766,0.0,1.0
2001-11-12,19.2,19.2,19.0,19.15,4000,3.89114515396568,3.89114515396568,3.8506123919452,3.88101196346056,19737.1202977943,0.0,1.0
2001-11-13,19.49,19.5,19.25,19.25,7800,3.94991765889537,3.95194429699639,3.9012783444708,3.9012783444708,38487.3845806989,0.0,1.0
2001-11-14,19.48,19.48,19.3,19.48,6500,3.94789102079434,3.94789102079434,3.91141153497592,3.94789102079434,32072.8204839158,0.0,1.0
2001-11-15,19.3,19.5,19.3,19.44,7400,3.91141153497592,3.95194429699639,3.91141153497592,3.93978446839025,36513.6725509195,0.0,1.0
2001-11-16,19.35,19.5,19.25,19.29,7800,3.92154472548103,3.95194429699639,3.9012783444708,3.90938489687489,38487.384580699,0.0,1.0
2001-11-19,19.35,19.45,19.35,19.45,3800,3.92154472548103,3.94181110649127,3.92154472548103,3.94181110649127,18750.2642829046,0.0,1.0
2001-11-20,19.24,19.45,19.24,19.44,7000,3.89925170636977,3.94181110649127,3.89925170636977,3.93978446839025,34539.9605211401,0.0,1.0
2001-11-21,19.25,19.39,19.23,19.39,2100,3.9012783444708,3.92965127788513,3.89722506826875,3.92965127788513,10361.988156342,0.0,1.0
2001-11-23,19.4,19.4,19.25,19.4,2800,3.93167791598615,3.93167791598615,3.9012783444708,3.93167791598615,13815.984208456,0.0,1.0
2001-11-26,19.92,20.04,19.3,19.3,11100,4.03706309723939,4.06138275445168,3.91141153497592,3.91141153497592,54770.5088263793,0.0,1.0
2001-11-27,19.8,19.85,19.44,19.44,11000,4.08975568786601,4.10008335374446,4.01539649354117,4.01539649354117,53255.0148768534,0.38,1.0
2001-11-28,19.9,20.0,19.8,20.0,4000,4.11041101962291,4.13106635137981,4.08975568786601,4.13106635137981,19365.4599552194,0.0,1.0
2001-11-29,19.9,19.9,19.7,19.85,4100,4.11041101962291,4.11041101962291,4.06910035610911,4.10008335374446,19849.5964540999,0.0,1.0
2001-11-30,20.25,20.25,19.9,19.9,15000,4.18270468077205,4.18270468077205,4.11041101962291,4.11041101962291,72620.4748320729,0.0,1.0
2001-12-03,19.95,20.25,19.95,20.25,4900,4.12073868550136,4.18270468077205,4.12073868550136,4.18270468077205,23722.6884451438,0.0,1.0
2001-12-04,20.0,20.0,19.9,19.9,4400,4.13106635137981,4.13106635137981,4.11041101962291,4.11041101962291,21302.0059507413,0.0,1.0
2001-12-05,20.0,20.1,19.95,20.05,7600,4.13106635137981,4.15172168313671,4.12073868550136,4.14139401725826,36794.3739149168,0.0,1.0
2001-12-06,20.14,20.14,19.9,20.14,3600,4.15998381583947,4.15998381583947,4.11041101962291,4.15998381583947,17428.9139596974,0.0,1.0
2001-12-07,20.1,20.2,20.0,20.2,6800,4.15172168313671,4.17237701489361,4.13106635137981,4.17237701489361,32921.281923873,0.0,1.0
2001-12-10,19.4,20.0,19.4,20.0,9400,4.00713436083841,4.13106635137981,4.00713436083841,4.13106635137981,45508.8308947656,0.0,1.0
2001-12-11,20.1,20.1,19.55,19.65,12500,4.15172168313671,4.15172168313671,4.03811735847376,4.05877269023066,60517.0623600606,0.0,1.0
2001-12-12,20.19,20.19,20.1,20.15,1500,4.17031148171792,4.17031148171792,4.15172168313671,4.16204934901516,7262.04748320727,0.0,1.0
2001-12-13,20.0,20.15,20.0,20.15,4400,4.13106635137981,4.16204934901516,4.13106635137981,4.16204934901516,21302.0059507413,0.0,1.0
2001-12-14,19.7,19.9,19.7,19.9,2500,4.06910035610911,4.11041101962291,4.06910035610911,4.11041101962291,12103.4124720121,0.0,1.0
2001-12-17,19.9,19.9,19.7,19.81,2000,4.11041101962291,4.11041101962291,4.06910035610911,4.0918212210417,9682.7299776097,0.0,1.0
2001-12-18,19.81,19.94,19.75,19.93,5800,4.0918212210417,4.11867315232567,4.07942802198756,4.11660761914998,28079.9169350681,0.0,1.0
2001-12-19,19.95,20.0,19.85,19.94,3400,4.12073868550136,4.13106635137981,4.10008335374446,4.11867315232567,16460.6409619365,0.0,1.0
2001-12-20,20.05,20.05,20.05,20.05,1000,4.14139401725826,4.14139401725826,4.14139401725826,4.14139401725826,4841.36498880485,0.0,1.0
2001-12-21,19.9,20.18,19.9,20.1,3600,4.11041101962291,4.16824594854222,4.11041101962291,4.15172168313671,17428.9139596975,0.0,1.0
2001-12-24,19.9,19.91,19.9,19.9,1000,4.11041101962291,4.1124765527986,4.11041101962291,4.11041101962291,4841.36498880485,0.0,1.0
2001-12-26,20.0,20.0,19.9,19.9,4400,4.13106635137981,4.13106635137981,4.11041101962291,4.11041101962291,21302.0059507413,0.0,1.0
2001-12-27,19.9,20.0,19.9,20.0,2200,4.11041101962291,4.13106635137981,4.11041101962291,4.13106635137981,10651.0029753707,0.0,1.0
2001-12-28,19.96,19.96,19.95,19.95,300,4.12280421867705,4.12280421867705,4.12073868550136,4.12073868550136,1452.40949664145,0.0,1.0
2001-12-31,20.2,20.2,19.96,19.96,12800,4.17237701489361,4.17237701489361,4.12280421867705,4.12280421867705,61969.471856702,0.0,1.0
2002-01-02,20.2,20.3,20.1,20.1,13300,4.17237701489361,4.1930323466505,4.15172168313671,4.15172168313671,64390.1543511045,0.0,1.0
2002-01-03,20.35,20.35,20.15,20.35,3100,4.20336001252895,4.20336001252895,4.16204934901516,4.20336001252895,15008.2314652951,0.0,1.0
2002-01-04,20.36,20.4,20.35,20.4,2000,4.20542554570464,4.2136876784074,4.20336001252895,4.2136876784074,9682.72997760971,0.0,1.0
2002-01-07,20.5,20.5,20.36,20.45,5200,4.2343430101643,4.2343430101643,4.20542554570464,4.22401534428585,25175.0979417852,0.0,1.0
2002-01-08,20.65,20.9,20.56,20.65,3400,4.26532600779965,4.3169643371919,4.24673620921844,4.26532600779965,16460.6409619365,0.0,1.0
2002-01-09,20.6,20.75,20.6,20.75,2000,4.2549983419212,4.28598133955655,4.2549983419212,4.28598133955655,9682.72997760971,0.0,1.0
2002-01-10,20.8,20.85,20.7,20.7,4200,4.296309005435,4.30663667131345,4.2756536736781,4.2756536736781,20333.7329529804,0.0,1.0
2002-01-11,20.75,20.9,20.75,20.89,1900,4.28598133955655,4.3169643371919,4.28598133955655,4.31489880401621,9198.59347872922,0.0,1.0
2002-01-14,20.5,20.65,20.5,20.65,5400,4.2343430101643,4.26532600779965,4.2343430101643,4.26532600779965,26143.3709395462,0.0,1.0
2002-01-15,20.6,20.75,20.4,20.4,5300,4.2549983419212,4.28598133955655,4.2136876784074,4.2136876784074,25659.2344406657,0.0,1.0
2002-01-16,20.61,20.75,20.5,20.65,4200,4.25706387509689,4.28598133955655,4.2343430101643,4.26532600779965,20333.7329529804,0.0,1.0
2002-01-17,20.65,20.7,20.55,20.6,4900,4.26532600779965,4.2756536736781,4.24467067604275,4.2549983419212,23722.6884451438,0.0,1.0
2002-01-18,20.35,20.62,20.35,20.62,7300,4.20336001252895,4.25912940827258,4.20336001252895,4.25912940827258,35341.9644182754,0.0,1.0
2002-01-22,19.91,20.3,19.91,20.3,13400,4.1124765527986,4.1930323466505,4.1124765527986,4.1930323466505,64874.290849985,0.0,1.0
2002-01-23,19.95,20.05,19.75,20.05,5200,4.12073868550136,4.14139401725826,4.07942802198756,4.14139401725826,25175.0979417852,0.0,1.0
2002-01-24,19.95,20.05,19.93,20.05,1600,4.12073868550136,4.14139401725826,4.11660761914998,4.14139401725826,7746.18398208776,0.0,1.0
2002-01-25,19.7,20.05,19.7,19.93,5100,4.06910035610911,4.14139401725826,4.06910035610911,4.11660761914998,24690.9614429047,0.0,1.0
2002-01-28,19.8,19.9,19.65,19.9,7400,4.08975568786601,4.11041101962291,4.05877269023066,4.11041101962291,35826.1009171559,0.0,1.0
2002-01-29,19.88,19.9,19.75,19.85,9600,4.10627995327153,4.11041101962291,4.07942802198756,4.10008335374446,46477.1038925266,0.0,1.0
2002-01-30,19.94,19.95,19.85,19.95,1600,4.11867315232567,4.12073868550136,4.10008335374446,4.12073868550136,7746.18398208776,0.0,1.0
2002-01-31,20.0,20.0,19.9,19.97,1400,4.13106635137981,4.13106635137981,4.11041101962291,4.12486975185274,6777.91098432679,0.0,1.0
2002-02-01,20.0,20.0,20.0,20.0,1400,4.13106635137981,4.13106635137981,4.13106635137981,4.13106635137981,6777.91098432679,0.0,1.0
2002-02-04,19.95,20.1,19.95,20.1,4600,4.12073868550136,4.15172168313671,4.12073868550136,4.15172168313671,22270.2789485023,0.0,1.0
2002-02-05,19.96,20.05,19.95,20.05,2200,4.12280421867705,4.14139401725826,4.12073868550136,4.14139401725826,10651.0029753707,0.0,1.0
2002-02-06,20.14,20.15,19.95,19.95,2100,4.15998381583947,4.16204934901516,4.12073868550136,4.12073868550136,10166.8664764902,0.0,1.0
2002-02-07,20.05,20.14,20.05,20.14,3900,4.14139401725826,4.15998381583947,4.14139401725826,4.15998381583947,18881.3234563389,0.0,1.0
2002-02-08,20.1,20.1,20.0,20.0,1500,4.15172168313671,4.15172168313671,4.13106635137981,4.13106635137981,7262.04748320727,0.0,1.0
2002-02-11,20.25,20.25,20.1,20.1,1400,4.18270468077205,4.18270468077205,4.15172168313671,4.15172168313671,6777.9109843268,0.0,1.0
2002-02-12,20.3,20.3,20.11,20.25,2600,4.1930323466505,4.1930323466505,4.1537872163124,4.18270468077205,12587.5489708926,0.0,1.0
2002-02-13,20.22,20.3,20.2,20.25,2800,4.17650808124499,4.1930323466505,4.17237701489361,4.18270468077205,13555.8219686536,0.0,1.0
2002-02-14,20.3,20.58,20.3,20.35,8600,4.1930323466505,4.25086727556982,4.1930323466505,4.20336001252895,41635.7389037218,0.0,1.0
2002-02-15,20.2,20.2,20.2,20.2,600,4.17237701489361,4.17237701489361,4.17237701489361,4.17237701489361,2904.81899328291,0.0,1.0
2002-02-19,20.2,20.3,20.2,20.25,3300,4.17237701489361,4.1930323466505,4.17237701489361,4.18270468077205,15976.504463056,0.0,1.0
2002-02-20,20.24,20.24,20.1,20.24,600,4.18063914759636,4.18063914759636,4.15172168313671,4.18063914759636,2904.81899328291,0.0,1.0
2002-02-21,20.25,20.35,20.15,20.25,5000,4.18270468077205,4.20336001252895,4.16204934901516,4.18270468077205,24206.8249440243,0.0,1.0
2002-02-22,20.3,20.3,20.1,20.15,3300,4.1930323466505,4.1930323466505,4.15172168313671,4.16204934901516,15976.504463056,0.0,1.0
2002-02-25,20.0,20.25,20.0,20.25,4400,4.13106635137981,4.18270468077205,4.13106635137981,4.18270468077205,21302.0059507413,0.0,1.0
2002-02-26,19.85,20.0,19.85,20.0,7200,4.10008335374446,4.13106635137981,4.10008335374446,4.13106635137981,34857.8279193949,0.0,1.0
2002-02-27,19.75,19.99,19.75,19.9,5800,4.07942802198756,4.12900081820412,4.07942802198756,4.11041101962291,28079.9169350681,0.0,1.0
2002-02-28,19.8,19.8,19.75,19.75,1100,4.08975568786601,4.08975568786601,4.07942802198756,4.07942802198756,5325.50148768534,0.0,1.0
2002-03-01,19.9,19.95,19.85,19.9,2300,4.11041101962291,4.12073868550136,4.10008335374446,4.11041101962291,11135.1394742512,0.0,1.0
2002-03-04,20.0,20.0,19.92,19.95,2600,4.13106635137981,4.13106635137981,4.11454208597429,4.12073868550136,12587.5489708926,0.0,1.0
2002-03-05,19.9,20.1,19.8,20.0,6400,4.11041101962291,4.15172168313671,4.08975568786601,4.13106635137981,30984.735928351,0.0,1.0
2002-03-06,19.85,20.04,19.85,19.9,2900,4.10008335374446,4.13932848408257,4.10008335374446,4.11041101962291,14039.9584675341,0.0,1.0
2002-03-07,20.0,20.0,19.9,19.9,2100,4.13106635137981,4.13106635137981,4.11041101962291,4.11041101962291,10166.8664764902,0.0,1.0
2002-03-08,19.95,20.15,19.95,20.1,2600,4.12073868550136,4.16204934901516,4.12073868550136,4.15172168313671,12587.5489708926,0.0,1.0
2002-03-11,19.85,19.9,19.7,19.7,2400,4.14139401725826,4.15182574022364,4.1100988483621,4.1100988483621,11503.3729709059,0.2,1.0
2002-03-12,19.8,19.85,19.8,19.85,300,4.13096229429287,4.14139401725826,4.13096229429287,4.14139401725826,1437.92162136324,0.0,1.0
2002-03-13,19.78,19.8,19.75,19.8,1000,4.12678960510672,4.13096229429287,4.12053057132748,4.13096229429287,4793.07207121078,0.0,1.0
2002-03-14,19.69,19.73,19.69,19.73,1200,4.10801250376902,4.11635788214133,4.10801250376902,4.11635788214133,5751.68648545295,0.0,1.0
2002-03-15,19.5,19.79,19.45,19.75,9000,4.06837195650055,4.12887594969979,4.05794023353517,4.12053057132748,43137.6486408971,0.0,1.0
2002-03-18,19.8,19.85,19.45,19.5,13100,4.13096229429287,4.14139401725826,4.05794023353517,4.06837195650055,62789.2441328613,0.0,1.0
2002-03-19,19.76,19.76,19.7,19.7,3300,4.12261691592056,4.12261691592056,4.1100988483621,4.1100988483621,15817.1378349956,0.0,1.0
2002-03-20,19.73,19.83,19.68,19.68,2800,4.11635788214133,4.1372213280721,4.10592615917594,4.10592615917594,13420.6017993902,0.0,1.0
2002-03-21,19.67,19.71,19.65,19.71,1600,4.10383981458287,4.11218519295518,4.09966712539671,4.11218519295518,7668.91531393726,0.0,1.0
2002-03-22,19.62,19.7,19.62,19.7,3900,4.09340809161748,4.1100988483621,4.09340809161748,4.1100988483621,18692.9810777221,0.0,1.0
2002-03-25,19.45,19.62,19.45,19.62,5100,4.05794023353517,4.09340809161748,4.05794023353517,4.09340809161748,24444.667563175,0.0,1.0
2002-03-26,19.7,19.75,19.41,19.45,3600,4.1100988483621,4.12053057132748,4.04959485516286,4.05794023353517,17255.0594563588,0.0,1.0
2002-03-27,19.54,19.75,19.46,19.75,2400,4.07671733487286,4.12053057132748,4.06002657812825,4.12053057132748,11503.3729709059,0.0,1.0
2002-03-28,19.55,19.84,19.5,19.5,17900,4.07880367946594,4.13930767266518,4.06837195650055,4.06837195650055,85795.9900746731,0.0,1.0
2002-04-01,19.55,19.61,19.5,19.61,1900,4.07880367946594,4.0913217470244,4.06837195650055,4.0913217470244,9106.8369353005,0.0,1.0
2002-04-02,19.3,19.58,19.25,19.58,4800,4.02664506463901,4.08506271324517,4.01621334167362,4.08506271324517,23006.7459418118,0.0,1.0
2002-04-03,19.4,19.4,19.32,19.32,1300,4.04750851056978,4.04750851056978,4.03081775382516,4.03081775382516,6230.99369257403,0.0,1.0
2002-04-04,19.15,19.25,19.15,19.2,6700,3.99534989574285,4.01621334167362,3.99534989574285,4.00578161870824,32113.5828771123,0.0,1.0
2002-04-05,19.0,19.15,19.0,19.15,3400,3.96405472684669,3.99534989574285,3.96405472684669,3.99534989574285,16296.4450421167,0.0,1.0
2002-04-08,19.14,19.14,19.05,19.1,4000,3.99326355114977,3.99326355114977,3.97448644981208,3.98491817277747,19172.2882848432,0.0,1.0
2002-04-09,19.0,19.1,19.0,19.02,4800,3.96405472684669,3.98491817277747,3.96405472684669,3.96822741603285,23006.7459418118,0.0,1.0
2002-04-10,18.8,18.9,18.71,18.9,9600,3.92232783498515,3.94319128091592,3.90355073364745,3.94319128091592,46013.4918836236,0.0,1.0
2002-04-11,18.8,18.85,18.75,18.75,2500,3.92232783498515,3.93275955795054,3.91189611201976,3.91189611201976,11982.680178027,0.0,1.0
2002-04-12,18.56,18.8,18.4,18.8,11700,3.8722555647513,3.92232783498515,3.83887405126206,3.92232783498515,56078.9432331662,0.0,1.0
2002-04-15,18.77,18.8,18.65,18.65,5300,3.91606880120592,3.92232783498515,3.89103266608899,3.89103266608899,25403.2819774172,0.0,1.0
2002-04-16,18.75,18.79,18.61,18.78,4000,3.91189611201976,3.92024149039207,3.88268728771668,3.918155145799,19172.2882848432,0.0,1.0
2002-04-17,18.85,18.85,18.75,18.75,1400,3.93275955795054,3.93275955795054,3.91189611201976,3.91189611201976,6710.3008996951,0.0,1.0
2002-04-18,18.65,18.79,18.61,18.79,5600,3.89103266608899,3.92024149039207,3.88268728771668,3.92024149039207,26841.2035987804,0.0,1.0
2002-04-19,18.6,18.7,18.53,18.65,7400,3.88060094312361,3.90146438905438,3.86599653097207,3.89103266608899,35468.7333269598,0.0,1.0
2002-04-22,18.65,18.65,18.6,18.65,14400,3.89103266608899,3.89103266608899,3.88060094312361,3.89103266608899,69020.2378254354,0.0,1.0
2002-04-23,18.63,18.65,18.63,18.63,5500,3.88685997690284,3.89103266608899,3.88685997690284,3.88685997690284,26361.8963916593,0.0,1.0
2002-04-24,18.75,18.75,18.68,18.7,5000,3.91189611201976,3.91189611201976,3.89729169986822,3.90146438905438,23965.360356054,0.0,1.0
2002-04-25,18.7,18.74,18.61,18.74,8300,3.90146438905438,3.90980976742669,3.88268728771668,3.90980976742669,39782.4981910495,0.0,1.0
2002-04-26,18.61,18.8,18.61,18.63,15100,3.88268728771668,3.92232783498515,3.88268728771668,3.88685997690284,72375.388275283,0.0,1.0
2002-04-29,18.75,18.9,18.65,18.75,6300,3.91189611201976,3.94319128091592,3.89103266608899,3.91189611201976,30196.354048628,0.0,1.0
2002-04-30,18.8,18.83,18.7,18.7,1700,3.92232783498515,3.92858686876438,3.90146438905438,3.90146438905438,8148.22252105834,0.0,1.0
2002-05-01,18.85,18.85,18.65,18.75,3400,3.93275955795054,3.93275955795054,3.89103266608899,3.91189611201976,16296.4450421167,0.0,1.0
2002-05-02,18.8,18.9,18.8,18.8,10400,3.92232783498515,3.94319128091592,3.92232783498515,3.92232783498515,49847.9495405922,0.0,1.0
2002-05-03,18.92,18.92,18.7,18.7,4600,3.94736397010208,3.94736397010208,3.90146438905438,3.90146438905438,22048.1315275696,0.0,1.0
2002-05-06,18.85,18.95,18.8,18.81,2100,3.93275955795054,3.95362300388131,3.92232783498515,3.92441417957823,10065.4513495426,0.0,1.0
2002-05-07,18.99,18.99,18.76,18.77,6700,3.96196838225362,3.96196838225362,3.91398245661284,3.91606880120592,32113.5828771123,0.0,1.0
2002-05-08,19.1,19.14,18.9,18.9,12900,3.98491817277747,3.99326355114977,3.94319128091592,3.94319128091592,61830.6297186191,0.0,1.0
2002-05-09,19.12,19.12,18.95,19.0,4400,3.98909086196362,3.98909086196362,3.95362300388131,3.96405472684669,21089.5171133275,0.0,1.0
2002-05-10,18.98,19.18,18.96,19.18,3800,3.95988203766054,4.00160892952208,3.95570934847439,4.00160892952208,18213.673870601,0.0,1.0
2002-05-13,19.2,19.2,19.0,19.0,2800,4.00578161870824,4.00578161870824,3.96405472684669,3.96405472684669,13420.6017993902,0.0,1.0
2002-05-14,19.1,19.14,19.0,19.14,4200,3.98491817277747,3.99326355114977,3.96405472684669,3.99326355114977,20130.9026990853,0.0,1.0
2002-05-15,19.2,19.2,19.12,19.15,3800,4.00578161870824,4.00578161870824,3.98909086196362,3.99534989574285,18213.673870601,0.0,1.0
2002-05-16,19.4,19.4,19.2,19.2,3500,4.04750851056978,4.04750851056978,4.00578161870824,4.00578161870824,16775.7522492378,0.0,1.0
2002-05-17,19.2,19.3,19.15,19.3,3700,4.00578161870824,4.02664506463901,3.99534989574285,4.02664506463901,17734.3666634799,0.0,1.0
2002-05-20,19.25,19.34,19.11,19.3,5800,4.01621334167362,4.03499044301132,3.98700451737054,4.02664506463901,27799.8180130226,0.0,1.0
2002-05-21,19.15,19.2,19.14,19.2,1900,3.99534989574285,4.00578161870824,3.99326355114977,4.00578161870824,9106.8369353005,0.0,1.0
2002-05-22,19.21,19.25,19.21,19.23,2100,4.00786796330132,4.01621334167362,4.00786796330132,4.01204065248747,10065.4513495426,0.0,1.0
2002-05-23,19.16,19.22,19.15,19.21,3100,3.99743624033593,4.00995430789439,3.99534989574285,4.00786796330132,14858.5234207534,0.0,1.0
2002-05-24,19.23,19.25,19.16,19.19,7700,4.01204065248747,4.01621334167362,3.99743624033593,4.00369527411516,36906.6549483231,0.0,1.0
2002-05-28,19.2,19.21,19.15,19.16,5900,4.00578161870824,4.00786796330132,3.99534989574285,3.99743624033593,28279.1252201436,0.0,1.0
2002-05-29,19.3,19.39,19.2,19.2,1400,4.02664506463901,4.0454221659767,4.00578161870824,4.00578161870824,6710.3008996951,0.0,1.0
2002-05-30,19.3,19.4,19.21,19.4,3900,4.02664506463901,4.04750851056978,4.00786796330132,4.04750851056978,18692.9810777221,0.0,1.0
2002-05-31,19.25,19.25,19.25,19.25,300,4.01621334167362,4.01621334167362,4.01621334167362,4.01621334167362,1437.92162136324,0.0,1.0
2002-06-03,19.2,19.2,19.2,19.2,600,4.00578161870824,4.00578161870824,4.00578161870824,4.00578161870824,2875.84324272647,0.0,1.0
2002-06-04,19.07,19.15,19.05,19.05,3900,3.97865913899823,3.99534989574285,3.97448644981208,3.97448644981208,18692.9810777221,0.0,1.0
2002-06-05,19.35,19.35,19.17,19.17,2900,4.0370767876044,4.0370767876044,3.99952258492901,3.99952258492901,13899.9090065113,0.0,1.0
2002-06-06,19.5,19.7,19.39,19.39,7500,4.06837195650055,4.1100988483621,4.0454221659767,4.0454221659767,35948.040534081,0.0,1.0
2002-06-07,19.25,19.4,19.25,19.4,500,4.01621334167362,4.04750851056978,4.01621334167362,4.04750851056978,2396.5360356054,0.0,1.0
2002-06-10,19.15,19.15,19.04,19.15,1600,3.99534989574285,3.99534989574285,3.972400105219,3.99534989574285,7668.91531393726,0.0,1.0
2002-06-11,19.0,19.1,19.0,19.01,1800,4.00160892952208,4.02267002915115,4.00160892952208,4.00371503948499,8546.56229590246,0.18,1.0
2002-06-12,19.1,19.1,19.1,19.1,500,4.02267002915115,4.02267002915115,4.02267002915115,4.02267002915115,2374.04508219512,0.0,1.0
2002-06-13,19.4,19.4,19.0,19.0,6400,4.08585332803834,4.08585332803834,4.00160892952208,4.00160892952208,30387.7770520976,0.0,1.0
2002-06-14,19.2,19.3,19.2,19.3,500,4.04373112878021,4.06479222840927,4.04373112878021,4.06479222840927,2374.04508219512,0.0,1.0
2002-06-17,18.9,19.1,18.67,19.1,14600,3.98054782989302,4.02267002915115,3.93210730074617,4.02267002915115,69322.1164000976,0.0,1.0
2002-06-18,19.19,19.19,18.75,18.85,3400,4.0416250188173,4.0416250188173,3.94895618044942,3.97001728007849,16143.5065589269,0.0,1.0
2002-06-19,19.01,19.09,18.95,19.09,1400,4.00371503948499,4.02056391918824,3.99107837970755,4.02056391918824,6647.32623014635,0.0,1.0
2002-06-20,19.0,19.1,18.96,19.01,2100,4.00160892952208,4.02267002915115,3.99318448967046,4.00371503948499,9970.98934521953,0.0,1.0
2002-06-21,19.15,19.48,18.9,19.1,13700,4.03320057896568,4.10270220774159,3.98054782989302,4.02267002915115,65048.8352521464,0.0,1.0
2002-06-24,18.99,19.06,18.95,19.05,7400,3.99950281955918,4.01424558929952,3.99107837970755,4.01213947933662,35135.8672164878,0.0,1.0
2002-06-25,18.9,19.19,18.8,19.1,6800,3.98054782989302,4.0416250188173,3.95948673026396,4.02267002915115,32287.0131178537,0.0,1.0
2002-06-26,18.8,19.0,18.7,19.0,3300,3.95948673026396,4.00160892952208,3.93842563063489,4.00160892952208,15668.6975424878,0.0,1.0
2002-06-27,19.15,19.39,18.85,18.9,13100,4.03320057896568,4.08374721807543,3.97001728007849,3.98054782989302,62199.9811535123,0.0,1.0
2002-06-28,19.25,19.65,19.25,19.25,3900,4.05426167859474,4.138506077111,4.05426167859474,4.05426167859474,18517.551641122,0.0,1.0
2002-07-01,19.02,19.35,19.0,19.35,4100,4.0058211494479,4.07532277822381,4.00160892952208,4.07532277822381,19467.169674,0.0,1.0
2002-07-02,19.05,19.38,19.05,19.12,4200,4.01213947933662,4.08164110811253,4.01213947933662,4.02688224907696,19941.978690439,0.0,1.0
2002-07-03,18.91,19.0,18.91,19.0,5500,3.98265393985593,4.00160892952208,3.98265393985593,4.00160892952208,26114.4959041463,0.0,1.0
2002-07-05,18.99,18.99,18.99,18.99,4000,3.99950281955918,3.99950281955918,3.99950281955918,3.99950281955918,18992.360657561,0.0,1.0
2002-07-08,19.15,19.15,19.0,19.0,2100,4.03320057896568,4.03320057896568,4.00160892952208,4.00160892952208,9970.98934521952,0.0,1.0
2002-07-09,19.49,19.6,19.05,19.05,12300,4.10480831770449,4.12797552729647,4.01213947933662,4.01213947933662,58401.5090220001,0.0,1.0
2002-07-10,18.95,19.24,18.75,19.24,7000,3.99107837970755,4.05215556863184,3.94895618044942,4.05215556863184,33236.6311507318,0.0,1.0
2002-07-11,18.64,18.8,18.45,18.8,6400,3.92578897085745,3.95948673026396,3.88577288156223,3.95948673026396,30387.7770520976,0.0,1.0
2002-07-12,18.4,18.5,18.39,18.39,6500,3.8752423317477,3.89630343137677,3.8731362217848,3.8731362217848,30862.5860685366,0.0,1.0
2002-07-15,18.0,18.3,17.9,18.3,11500,3.79099793323145,3.85418123211864,3.76993683360238,3.85418123211864,54603.0368904878,0.0,1.0
2002-07-16,18.05,18.3,18.0,18.15,9800,3.80152848304598,3.85418123211864,3.79099793323145,3.82258958267504,46531.2836110244,0.0,1.0
2002-07-17,18.15,18.21,18.1,18.1,4900,3.82258958267504,3.83522624245248,3.81205903286051,3.81205903286051,23265.6418055122,0.0,1.0
2002-07-18,18.45,18.45,18.15,18.25,1800,3.88577288156223,3.88577288156223,3.82258958267504,3.84365068230411,8546.56229590246,0.0,1.0
2002-07-19,17.9,18.35,17.9,18.35,5700,3.76993683360238,3.86471178193317,3.76993683360238,3.86471178193317,27064.1139370244,0.0,1.0
2002-07-22,17.4,17.99,17.4,17.9,5400,3.66463133545707,3.78889182326854,3.66463133545707,3.76993683360238,25639.6868877073,0.0,1.0
2002-07-23,17.0,17.5,16.95,17.5,7800,3.58038693694081,3.68569243508613,3.56985638712628,3.68569243508613,37035.103282244,0.0,1.0
2002-07-24,16.5,16.75,16.2,16.75,14000,3.47508143879549,3.52773418786815,3.4118981399083,3.52773418786815,66473.2623014636,0.0,1.0
2002-07-25,16.5,16.51,16.25,16.51,9600,3.47508143879549,3.4771875487584,3.42242868972283,3.4771875487584,45581.6655781464,0.0,1.0
2002-07-26,16.6,16.6,16.4,16.4,3700,3.49614253842456,3.49614253842456,3.45402033916643,3.45402033916643,17567.9336082439,0.0,1.0
2002-07-29,17.25,17.25,16.75,16.75,7200,3.63303968601347,3.63303968601347,3.52773418786815,3.52773418786815,34186.2491836098,0.0,1.0
2002-07-30,16.85,17.3,16.76,17.15,6100,3.54879528749722,3.643570235828,3.52984029783106,3.61197858638441,28963.3500027805,0.0,1.0
2002-07-31,17.04,17.04,16.85,16.85,5700,3.58881137679244,3.58881137679244,3.54879528749722,3.54879528749722,27064.1139370244,0.0,1.0
2002-08-01,17.15,17.15,16.85,16.85,2900,3.61197858638441,3.61197858638441,3.54879528749722,3.54879528749722,13769.4614767317,0.0,1.0
2002-08-02,17.1,17.15,17.01,17.01,3100,3.60144803656988,3.61197858638441,3.58249304690372,3.58249304690372,14719.0795096098,0.0,1.0
2002-08-05,17.1,17.1,16.9,17.1,6200,3.60144803656988,3.60144803656988,3.55932583731175,3.60144803656988,29438.1590192195,0.0,1.0
2002-08-06,17.15,17.2,16.85,17.0,2600,3.61197858638441,3.62250913619894,3.54879528749722,3.58038693694081,12345.0344274146,0.0,1.0
2002-08-07,17.4,17.4,17.15,17.15,1400,3.66463133545707,3.66463133545707,3.61197858638441,3.61197858638441,6647.32623014634,0.0,1.0
2002-08-08,17.05,17.3,16.9,17.3,13500,3.59091748675534,3.643570235828,3.55932583731175,3.643570235828,64099.2172192684,0.0,1.0
2002-08-09,17.15,17.15,17.0,17.1,2200,3.61197858638441,3.61197858638441,3.58038693694081,3.60144803656988,10445.7983616585,0.0,1.0
2002-08-12,17.11,17.2,17.1,17.2,2700,3.60355414653278,3.62250913619894,3.60144803656988,3.62250913619894,12819.8434438537,0.0,1.0
2002-08-13,17.24,17.25,17.13,17.13,2500,3.63093357605056,3.63303968601347,3.60776636645859,3.60776636645859,11870.2254109756,0.0,1.0
2002-08-14,17.75,17.75,17.2,17.2,3200,3.73834518415879,3.73834518415879,3.62250913619894,3.62250913619894,15193.8885260488,0.0,1.0
2002-08-15,17.9,18.1,17.85,17.85,5600,3.76993683360238,3.81205903286051,3.75940628378785,3.75940628378785,26589.3049205854,0.0,1.0
2002-08-16,17.91,18.0,17.91,18.0,1300,3.77204294356529,3.79099793323145,3.77204294356529,3.79099793323145,6172.51721370733,0.0,1.0
2002-08-19,17.83,17.83,17.83,17.83,600,3.75519406386204,3.75519406386204,3.75519406386204,3.75519406386204,2848.85409863415,0.0,1.0
2002-08-20,17.6,17.85,17.6,17.75,3900,3.70675353471519,3.75940628378785,3.70675353471519,3.73834518415879,18517.551641122,0.0,1.0
2002-08-21,17.51,17.75,17.47,17.55,4800,3.68779854504904,3.73834518415879,3.67937410519741,3.69622298490066,22790.8327890732,0.0,1.0
2002-08-22,17.75,17.95,17.53,17.6,15800,3.73834518415879,3.78046738341692,3.69201076497485,3.70675353471519,75019.8245973659,0.0,1.0
2002-08-23,18.05,18.05,17.8,17.9,10800,3.80152848304598,3.80152848304598,3.74887573397332,3.76993683360238,51279.3737754147,0.0,1.0
2002-08-26,17.91,18.0,17.9,18.0,1700,3.77204294356529,3.79099793323145,3.76993683360238,3.79099793323145,8071.75327946343,0.0,1.0
2002-08-27,18.0,18.0,18.0,18.0,500,3.79099793323145,3.79099793323145,3.79099793323145,3.79099793323145,2374.04508219512,0.0,1.0
2002-08-28,17.95,18.1,17.95,18.0,700,3.78046738341692,3.81205903286051,3.78046738341692,3.79099793323145,3323.66311507317,0.0,1.0
2002-08-29,17.93,18.1,17.93,18.05,2200,3.7762551634911,3.81205903286051,3.7762551634911,3.80152848304598,10445.7983616586,0.0,1.0
2002-08-30,17.98,17.98,17.92,17.92,5300,3.78678571330564,3.78678571330564,3.7741490535282,3.7741490535282,25164.8778712683,0.0,1.0
2002-09-03,18.02,18.25,17.94,18.03,3900,3.79521015315726,3.84365068230411,3.77836127345401,3.79731626312017,18517.551641122,0.0,1.0
2002-09-04,17.96,17.96,17.91,17.92,2800,3.78257349337982,3.78257349337982,3.77204294356529,3.7741490535282,13294.6524602927,0.0,1.0
2002-09-05,17.9,17.91,17.8,17.9,2900,3.76993683360238,3.77204294356529,3.74887573397332,3.76993683360238,13769.4614767317,0.0,1.0
2002-09-06,17.75,17.95,17.75,17.95,2700,3.73834518415879,3.78046738341692,3.73834518415879,3.78046738341692,12819.8434438537,0.0,1.0
2002-09-09,18.0,18.0,17.78,17.8,5900,3.79099793323145,3.79099793323145,3.74466351404751,3.74887573397332,28013.7319699025,0.0,1.0
2002-09-10,18.1,18.1,18.0,18.0,700,3.81205903286051,3.81205903286051,3.79099793323145,3.79099793323145,3323.66311507318,0.0,1.0
2002-09-11,18.05,18.15,17.72,17.72,5300,3.83943846237829,3.86070958959369,3.7692437425675,3.7692437425675,24916.4040360062,0.18,1.0
2002-09-12,18.05,18.05,18.05,18.05,0,3.83943846237829,3.83943846237829,3.83943846237829,3.83943846237829,0,0.0,1.0
2002-09-13,18.05,18.05,18.05,18.05,0,3.83943846237829,3.83943846237829,3.83943846237829,3.83943846237829,0,0.0,1.0
2002-09-16,18.05,18.14,18.01,18.14,700,3.83943846237829,3.85858247687215,3.83093001149214,3.85858247687215,3290.8458160763,0.0,1.0
2002-09-17,17.95,18.05,17.95,17.95,1600,3.8181673351629,3.83943846237829,3.8181673351629,3.8181673351629,7521.93329388867,0.0,1.0
2002-09-18,17.9,17.95,17.75,17.95,1700,3.80753177155521,3.8181673351629,3.77562508073212,3.8181673351629,7992.0541247567,0.0,1.0
2002-09-19,18.2,18.2,17.89,17.89,3300,3.87134515320138,3.87134515320138,3.80540465883367,3.80540465883367,15513.9874186454,0.0,1.0
2002-09-20,18.3,18.35,18.1,18.1,2400,3.89261628041677,3.90325184402447,3.85007402598599,3.85007402598599,11282.899940833,0.0,1.0
2002-09-23,18.29,18.4,18.1,18.2,5700,3.89048916769523,3.91388740763217,3.85007402598599,3.87134515320138,26796.8873594784,0.0,1.0
2002-09-24,18.38,18.4,18.2,18.39,3600,3.90963318218909,3.91388740763217,3.87134515320138,3.91176029491063,16924.3499112495,0.0,1.0
2002-09-25,17.9,18.25,17.8,18.25,9300,3.80753177155521,3.88198071680908,3.78626064433981,3.88198071680908,43721.2372707278,0.0,1.0
2002-09-26,17.9,18.0,17.9,18.0,900,3.80753177155521,3.8288028987706,3.80753177155521,3.8288028987706,4231.08747781237,0.0,1.0
2002-09-27,18.4,18.44,18.0,18.0,9600,3.91388740763217,3.92239585851832,3.8288028987706,3.8288028987706,45131.599763332,0.0,1.0
2002-09-30,18.1,18.4,18.1,18.4,2900,3.85007402598599,3.91388740763217,3.85007402598599,3.91388740763217,13633.5040951732,0.0,1.0
2002-10-01,17.8,18.19,17.8,18.19,2100,3.78626064433981,3.86921804047984,3.78626064433981,3.86921804047984,9872.53744822889,0.0,1.0
2002-10-02,17.6,17.6,17.55,17.55,4700,3.74371838990903,3.74371838990903,3.73308282630133,3.73308282630133,22095.679050798,0.0,1.0
2002-10-03,17.8,17.8,17.61,17.62,1700,3.78626064433981,3.78626064433981,3.74584550263057,3.74797261535211,7992.05412475672,0.0,1.0
2002-10-04,17.61,17.9,17.61,17.89,1700,3.74584550263057,3.80753177155521,3.74584550263057,3.80540465883367,7992.05412475671,0.0,1.0
2002-10-07,17.61,17.61,17.61,17.61,0,3.74584550263057,3.74584550263057,3.74584550263057,3.74584550263057,0,0.0,1.0
2002-10-08,17.68,17.68,17.45,17.5,5600,3.76073529168134,3.76073529168134,3.71181169908594,3.72244726269364,26326.7665286104,0.0,1.0
2002-10-09,17.45,17.63,17.39,17.53,3600,3.71181169908594,3.75009972807365,3.6990490227567,3.72882860085825,16924.3499112495,0.0,1.0
2002-10-10,17.2,17.45,17.11,17.4,4700,3.65863388104746,3.71181169908594,3.63948986655361,3.70117613547824,22095.679050798,0.0,1.0
2002-10-11,17.38,17.38,17.29,17.29,2500,3.69692191003517,3.69692191003517,3.67777789554131,3.67777789554131,11753.020771701,0.0,1.0
2002-10-14,17.2,17.28,17.18,17.28,1700,3.65863388104746,3.67565078281977,3.65437965560438,3.67565078281977,7992.05412475671,0.0,1.0
2002-10-15,17.45,17.47,17.24,17.24,4500,3.71181169908594,3.71606592452902,3.66714233193362,3.66714233193362,21155.4373890619,0.0,1.0
2002-10-16,17.5,17.5,17.35,17.35,3500,3.72244726269364,3.72244726269364,3.69054057187055,3.69054057187055,16454.2290803814,0.0,1.0
2002-10-17,17.6,17.67,17.6,17.6,1900,3.74371838990903,3.7586081789598,3.74371838990903,3.74371838990903,8932.29578649279,0.0,1.0
2002-10-18,17.6,17.64,17.6,17.6,1200,3.74371838990903,3.75222684079519,3.74371838990903,3.74371838990903,5641.4499704165,0.0,1.0
2002-10-21,17.7,17.7,17.5,17.5,1800,3.76498951712442,3.76498951712442,3.72244726269364,3.72244726269364,8462.17495562475,0.0,1.0
2002-10-22,17.5,17.67,17.45,17.6,2200,3.72244726269364,3.7586081789598,3.71181169908594,3.74371838990903,10342.6582790969,0.0,1.0
2002-10-23,17.5,17.5,17.41,17.5,600,3.72244726269364,3.72244726269364,3.70330324819978,3.72244726269364,2820.72498520825,0.0,1.0
2002-10-24,17.6,17.6,17.56,17.56,500,3.74371838990903,3.74371838990903,3.73520993902287,3.73520993902287,2350.60415434021,0.0,1.0
2002-10-25,17.59,17.6,17.59,17.59,2500,3.74159127718749,3.74371838990903,3.74159127718749,3.74159127718749,11753.020771701,0.0,1.0
2002-10-28,17.69,17.69,17.54,17.64,1600,3.76286240440288,3.76286240440288,3.73095571357979,3.75222684079519,7521.93329388867,0.0,1.0
2002-10-29,17.53,17.59,17.53,17.59,11400,3.72882860085825,3.74159127718749,3.72882860085825,3.74159127718749,53593.7747189568,0.0,1.0
2002-10-30,17.6,17.6,17.55,17.55,600,3.74371838990903,3.74371838990903,3.73308282630133,3.73308282630133,2820.72498520825,0.0,1.0
2002-10-31,17.54,17.6,17.54,17.55,1700,3.73095571357979,3.74371838990903,3.73095571357979,3.73308282630133,7992.05412475672,0.0,1.0
2002-11-01,17.53,17.53,17.52,17.53,1300,3.72882860085825,3.72882860085825,3.72670148813671,3.72882860085825,6111.57080128455,0.0,1.0
2002-11-04,17.72,17.73,17.6,17.6,3000,3.7692437425675,3.77137085528904,3.74371838990903,3.74371838990903,14103.6249260412,0.0,1.0
2002-11-05,17.75,17.79,17.63,17.63,3100,3.77562508073212,3.78413353161827,3.75009972807365,3.75009972807365,14573.7457569093,0.0,1.0
2002-11-06,17.84,17.84,17.75,17.8,1000,3.79476909522597,3.79476909522597,3.77562508073212,3.78626064433981,4701.20830868042,0.0,1.0
2002-11-07,17.73,17.73,17.72,17.72,700,3.77137085528904,3.77137085528904,3.7692437425675,3.7692437425675,3290.84581607629,0.0,1.0
2002-11-08,17.72,17.85,17.6,17.72,7500,3.7692437425675,3.79689620794751,3.74371838990903,3.7692437425675,35259.0623151031,0.0,1.0
2002-11-11,17.8,17.8,17.75,17.75,500,3.78626064433981,3.78626064433981,3.77562508073212,3.77562508073212,2350.60415434021,0.0,1.0
2002-11-12,17.8,17.85,17.8,17.8,2900,3.78626064433981,3.79689620794751,3.78626064433981,3.78626064433981,13633.5040951732,0.0,1.0
2002-11-13,17.85,17.85,17.8,17.8,1300,3.79689620794751,3.79689620794751,3.78626064433981,3.78626064433981,6111.57080128454,0.0,1.0
2002-11-14,17.7,17.77,17.68,17.77,1500,3.76498951712442,3.7798793061752,3.76073529168134,3.7798793061752,7051.81246302063,0.0,1.0
2002-11-15,17.8,17.8,17.65,17.65,3100,3.78626064433981,3.78626064433981,3.75435395351672,3.75435395351672,14573.7457569093,0.0,1.0
2002-11-18,17.9,17.9,17.75,17.85,4100,3.80753177155521,3.80753177155521,3.77562508073212,3.79689620794751,19274.9540655897,0.0,1.0
2002-11-19,18.1,18.1,17.8,17.89,4400,3.85007402598599,3.85007402598599,3.78626064433981,3.80540465883367,20685.3165581938,0.0,1.0
2002-11-20,18.12,18.12,18.02,18.1,1100,3.85432825142907,3.85432825142907,3.83305712421368,3.85007402598599,5171.32913954846,0.0,1.0
2002-11-21,18.1,18.1,17.95,18.05,3800,3.85007402598599,3.85007402598599,3.8181673351629,3.83943846237829,17864.5915729856,0.0,1.0
2002-11-22,18.25,18.35,18.2,18.2,4700,3.88198071680908,3.90325184402447,3.87134515320138,3.87134515320138,22095.6790507979,0.0,1.0
2002-11-25,19.05,19.05,18.3,18.3,9900,4.05214973453222,4.05214973453222,3.89261628041677,3.89261628041677,46541.9622559361,0.0,1.0
2002-11-26,19.02,19.05,18.9,18.9,4900,4.09490470023515,4.10136354045635,4.06906933935039,4.06906933935039,22759.5040232922,0.231,1.0
2002-11-27,19.2,19.3,19.05,19.05,6300,4.1336577415623,4.15518720896627,4.10136354045635,4.10136354045635,29262.2194585185,0.0,1.0
2002-11-29,19.0,19.14,19.0,19.05,3000,4.09059880675436,4.12074006111992,4.09059880675436,4.10136354045635,13934.3902183421,0.0,1.0
2002-12-02,18.95,19.05,18.9,18.9,4700,4.07983407305237,4.10136354045635,4.06906933935039,4.06906933935039,21830.5446754027,0.0,1.0
2002-12-03,18.94,19.04,18.85,19.04,6800,4.07768112631198,4.09921059371595,4.0583046056484,4.09921059371595,31584.6178282422,0.0,1.0
2002-12-04,19.05,19.13,18.85,19.04,17300,4.10136354045635,4.11858711437952,4.0583046056484,4.09921059371595,80354.9835924396,0.0,1.0
2002-12-05,19.06,19.09,19.05,19.09,3200,4.10351648719674,4.10997532741793,4.10136354045635,4.10997532741793,14863.3495662316,0.0,1.0
2002-12-06,18.9,19.07,18.9,19.07,8000,4.06906933935039,4.10566943393714,4.06906933935039,4.10566943393714,37158.373915579,0.0,1.0
2002-12-09,18.5,18.85,18.5,18.8,6600,3.98295146973451,4.0583046056484,3.98295146973451,4.04753987194642,30655.6584803527,0.0,1.0
2002-12-10,18.1,18.5,18.0,18.5,10300,3.89683360011863,3.98295146973451,3.87530413271466,3.98295146973451,47841.406416308,0.0,1.0
2002-12-11,18.0,18.25,18.0,18.15,6200,3.87530413271466,3.92912780122458,3.87530413271466,3.90759833382061,28797.7397845737,0.0,1.0
2002-12-12,17.9,17.95,17.73,17.9,4900,3.85377466531069,3.86453939901267,3.81717457072394,3.85377466531069,22759.5040232921,0.0,1.0
2002-12-13,17.99,17.99,17.91,17.91,1000,3.87315118597426,3.87315118597426,3.85592761205108,3.85592761205108,4644.79673944738,0.0,1.0
2002-12-16,18.2,18.2,17.99,17.99,2700,3.9183630675226,3.9183630675226,3.87315118597426,3.87315118597426,12540.9511965079,0.0,1.0
2002-12-17,18.25,18.3,18.25,18.3,300,3.92912780122458,3.93989253492657,3.92912780122458,3.93989253492657,1393.43902183422,0.0,1.0
2002-12-18,18.1,18.3,18.1,18.25,2900,3.89683360011863,3.93989253492657,3.89683360011863,3.92912780122458,13469.9105443974,0.0,1.0
2002-12-19,18.31,18.31,18.03,18.05,6600,3.94204548166696,3.94204548166696,3.88176297293585,3.88606886641664,30655.6584803528,0.0,1.0
2002-12-20,17.95,18.2,17.95,18.2,4800,3.86453939901267,3.9183630675226,3.86453939901267,3.9183630675226,22295.0243493474,0.0,1.0
2002-12-23,17.7,17.94,17.7,17.94,5400,3.81071573050275,3.86238645227228,3.81071573050275,3.86238645227228,25081.9023930158,0.0,1.0
2002-12-24,17.95,17.95,17.7,17.7,2600,3.86453939901267,3.86453939901267,3.81071573050275,3.81071573050275,12076.4715225632,0.0,1.0
2002-12-26,18.15,18.16,18.05,18.05,1700,3.90759833382061,3.90975128056101,3.88606886641664,3.88606886641664,7896.15445706055,0.0,1.0
2002-12-27,17.87,18.15,17.87,18.15,2200,3.8473158250895,3.90759833382061,3.8473158250895,3.90759833382061,10218.5528267842,0.0,1.0
2002-12-30,17.92,18.05,17.73,17.9,7300,3.85808055879148,3.88606886641664,3.81717457072394,3.85377466531069,33907.0161979659,0.0,1.0
2002-12-31,17.69,17.95,17.5,17.95,14100,3.80856278376235,3.86453939901267,3.76765679569481,3.86453939901267,65491.6340262081,0.0,1.0
2003-01-02,18.14,18.14,17.79,17.79,2300,3.90544538708022,3.90544538708022,3.83009225116632,3.83009225116632,10683.032500729,0.0,1.0
2003-01-03,18.2,18.2,18.1,18.15,2100,3.9183630675226,3.9183630675226,3.89683360011863,3.90759833382061,9754.07315283949,0.0,1.0
2003-01-06,18.16,18.32,18.16,18.32,3800,3.90975128056101,3.94419842840736,3.90975128056101,3.94419842840736,17650.2276099,0.0,1.0
2003-01-07,18.55,18.55,18.25,18.26,5000,3.99371620343649,3.99371620343649,3.92912780122458,3.93128074796498,23223.9836972369,0.0,1.0
2003-01-08,18.7,18.7,18.5,18.5,1800,4.02601040454245,4.02601040454245,3.98295146973451,3.98295146973451,8360.63413100528,0.0,1.0
2003-01-09,18.71,18.79,18.71,18.79,2700,4.02816335128285,4.04538692520602,4.02816335128285,4.04538692520602,12540.9511965079,0.0,1.0
2003-01-10,18.86,18.86,18.76,18.76,500,4.0604575523888,4.0604575523888,4.03892808498483,4.03892808498483,2322.39836972369,0.0,1.0
2003-01-13,18.8,18.86,18.65,18.86,5300,4.04753987194642,4.0604575523888,4.01524567084046,4.0604575523888,24617.4227190711,0.0,1.0
2003-01-14,18.75,18.85,18.75,18.75,2600,4.03677513824443,4.0583046056484,4.03677513824443,4.03677513824443,12076.4715225632,0.0,1.0
2003-01-15,18.83,18.83,18.65,18.65,1600,4.05399871216761,4.05399871216761,4.01524567084046,4.01524567084046,7431.67478311581,0.0,1.0
2003-01-16,18.83,18.83,18.7,18.8,4700,4.05399871216761,4.05399871216761,4.02601040454245,4.04753987194642,21830.5446754027,0.0,1.0
2003-01-17,18.45,18.8,18.35,18.8,3200,3.97218673603252,4.04753987194642,3.95065726862855,4.04753987194642,14863.3495662316,0.0,1.0
2003-01-21,18.45,18.46,18.3,18.45,2500,3.97218673603252,3.97433968277292,3.93989253492657,3.97218673603252,11611.9918486185,0.0,1.0
2003-01-22,18.49,18.49,18.35,18.49,5000,3.98079852299411,3.98079852299411,3.95065726862855,3.98079852299411,23223.9836972369,0.0,1.0
2003-01-23,18.55,18.55,18.32,18.36,3800,3.99371620343649,3.99371620343649,3.94419842840736,3.95281021536895,17650.2276099001,0.0,1.0
2003-01-24,18.45,18.56,18.4,18.48,2700,3.97218673603252,3.99586915017689,3.96142200233054,3.97864557625371,12540.9511965079,0.0,1.0
2003-01-27,18.48,18.5,18.26,18.49,3700,3.97864557625371,3.98295146973451,3.93128074796498,3.98079852299411,17185.7479359553,0.0,1.0
2003-01-28,18.49,18.49,18.49,18.49,800,3.98079852299411,3.98079852299411,3.98079852299411,3.98079852299411,3715.83739155791,0.0,1.0
2003-01-29,18.49,18.49,18.49,18.49,5700,3.98079852299411,3.98079852299411,3.98079852299411,3.98079852299411,26475.3414148501,0.0,1.0
2003-01-30,18.53,18.53,18.42,18.49,10300,3.9894103099557,3.9894103099557,3.96572789581133,3.98079852299411,47841.406416308,0.0,1.0
2003-01-31,18.41,18.53,18.41,18.5,1700,3.96357494907094,3.9894103099557,3.96357494907094,3.98295146973451,7896.15445706054,0.0,1.0
2003-02-03,18.45,18.45,18.44,18.45,1700,3.97218673603252,3.97218673603252,3.97003378929213,3.97218673603252,7896.15445706055,0.0,1.0
2003-02-04,18.45,18.45,18.26,18.35,1700,3.97218673603252,3.97218673603252,3.93128074796498,3.95065726862855,7896.15445706055,0.0,1.0
2003-02-05,18.39,18.39,18.25,18.3,2700,3.95926905559014,3.95926905559014,3.92912780122458,3.93989253492657,12540.9511965079,0.0,1.0
2003-02-06,18.4,18.4,18.3,18.4,2000,3.96142200233054,3.96142200233054,3.93989253492657,3.96142200233054,9289.59347889476,0.0,1.0
2003-02-07,18.3,18.4,18.26,18.4,1700,3.93989253492657,3.96142200233054,3.93128074796498,3.96142200233054,7896.15445706054,0.0,1.0
2003-02-10,18.34,18.34,18.15,18.25,4000,3.94850432188816,3.94850432188816,3.90759833382061,3.92912780122458,18579.1869577895,0.0,1.0
2003-02-11,18.4,18.46,18.4,18.45,3400,3.96142200233054,3.97433968277292,3.96142200233054,3.97218673603252,15792.3089141211,0.0,1.0
2003-02-12,18.35,18.35,18.2,18.31,1600,3.95065726862855,3.95065726862855,3.9183630675226,3.94204548166696,7431.67478311582,0.0,1.0
2003-02-13,18.21,18.4,18.21,18.39,1300,3.92051601426299,3.96142200233054,3.92051601426299,3.95926905559014,6038.2357612816,0.0,1.0
2003-02-14,18.15,18.35,18.01,18.34,5200,3.90759833382061,3.95065726862855,3.87745707945505,3.94850432188816,24152.9430451264,0.0,1.0
2003-02-18,18.15,18.26,18.1,18.25,5900,3.90759833382061,3.93128074796498,3.89683360011863,3.92912780122458,27404.3007627396,0.0,1.0
2003-02-19,18.22,18.22,18.05,18.05,1700,3.92266896100339,3.92266896100339,3.88606886641664,3.88606886641664,7896.15445706055,0.0,1.0
2003-02-20,18.01,18.25,18.01,18.24,1100,3.87745707945505,3.92912780122458,3.87745707945505,3.92697485448419,5109.27641339212,0.0,1.0
2003-02-21,18.03,18.03,18.03,18.03,100,3.88176297293585,3.88176297293585,3.88176297293585,3.88176297293585,464.479673944738,0.0,1.0
2003-02-24,18.17,18.17,18.0,18.0,2700,3.91190422730141,3.91190422730141,3.87530413271466,3.87530413271466,12540.9511965079,0.0,1.0
2003-02-25,17.68,18.1,17.51,18.1,11700,3.80640983702195,3.89683360011863,3.7698097424352,3.89683360011863,54344.1218515344,0.0,1.0
2003-02-26,18.02,18.07,17.8,17.8,1400,3.87961002619545,3.89037475989744,3.83224519790672,3.83224519790672,6502.71543522634,0.0,1.0
2003-02-27,18.05,18.11,17.95,17.95,3200,3.88606886641664,3.89898654685902,3.86453939901267,3.86453939901267,14863.3495662316,0.0,1.0
2003-02-28,18.07,18.07,17.95,17.95,1100,3.89037475989744,3.89037475989744,3.86453939901267,3.86453939901267,5109.27641339211,0.0,1.0
2003-03-03,18.15,18.2,17.95,18.12,5200,3.90759833382061,3.9183630675226,3.86453939901267,3.90113949359942,24152.9430451264,0.0,1.0
2003-03-04,17.94,18.06,17.94,18.06,3100,3.86238645227228,3.88822181315704,3.86238645227228,3.88822181315704,14398.8698922869,0.0,1.0
2003-03-05,18.18,18.2,18.15,18.15,4200,3.9140571740418,3.9183630675226,3.90759833382061,3.90759833382061,19508.146305679,0.0,1.0
2003-03-06,17.94,18.11,17.94,18.0,2400,3.86238645227228,3.89898654685902,3.86238645227228,3.87530413271466,11147.5121746737,0.0,1.0
2003-03-07,18.14,18.14,17.91,17.91,1000,3.90544538708022,3.90544538708022,3.85592761205108,3.85592761205108,4644.79673944738,0.0,1.0
2003-03-10,18.14,18.14,18.14,18.14,0,3.90544538708022,3.90544538708022,3.90544538708022,3.90544538708022,0,0.0,1.0
2003-03-11,17.85,18.09,17.69,18.09,4200,3.8430099316087,3.89468065337823,3.80856278376235,3.89468065337823,19508.146305679,0.0,1.0
2003-03-12,17.93,17.93,17.69,17.8,5400,3.89898654685902,3.89898654685902,3.84679710060994,3.8707172634741,24832.6068418981,0.18,1.0
2003-03-13,17.93,17.93,17.93,17.93,0,3.89898654685902,3.89898654685902,3.89898654685902,3.89898654685902,0,0.0,1.0
2003-03-14,17.91,18.05,17.91,18.04,1500,3.89463742633827,3.92508126998357,3.89463742633827,3.92290670972319,6897.94634497168,0.0,1.0
2003-03-17,17.91,18.05,17.91,17.93,2000,3.89463742633827,3.92508126998357,3.89463742633827,3.89898654685902,9197.26179329558,0.0,1.0
2003-03-18,18.05,18.1,17.93,18.05,3300,3.92508126998357,3.93595407128546,3.89898654685902,3.92508126998357,15175.4819589377,0.0,1.0
2003-03-19,18.25,18.25,18.06,18.19,3300,3.96857247519114,3.96857247519114,3.92725583024395,3.95552511362887,15175.4819589377,0.0,1.0
2003-03-20,18.34,18.35,18.2,18.25,2500,3.98814351753455,3.99031807779493,3.95769967388925,3.96857247519114,11496.5772416195,0.0,1.0
2003-03-21,18.25,18.25,18.14,18.24,1300,3.96857247519114,3.96857247519114,3.94465231232698,3.96639791493076,5978.22016564214,0.0,1.0
2003-03-24,18.0,18.1,17.9,18.1,5200,3.91420846868167,3.93595407128546,3.89246286607789,3.93595407128546,23912.8806625686,0.0,1.0
2003-03-25,18.0,18.13,18.0,18.12,3100,3.91420846868167,3.9424777520666,3.91420846868167,3.94030319180622,14255.7557796082,0.0,1.0
2003-03-26,18.0,18.01,18.0,18.01,2000,3.91420846868167,3.91638302894205,3.91420846868167,3.91638302894205,9197.2617932956,0.0,1.0
2003-03-27,18.0,18.12,18.0,18.1,800,3.91420846868167,3.94030319180622,3.91420846868167,3.93595407128546,3678.90471731824,0.0,1.0
2003-03-28,18.42,18.5,18.1,18.1,8700,4.00553999961758,4.02293648170061,3.93595407128546,3.93595407128546,40008.0888008358,0.0,1.0
2003-03-31,18.2,18.55,18.08,18.55,6700,3.95769967388925,4.0338092830025,3.9316049507647,4.0338092830025,30810.8270075402,0.0,1.0
2003-04-01,18.35,18.5,18.29,18.29,3700,3.99031807779493,4.02293648170061,3.97727071623266,3.97727071623266,17014.9343175968,0.0,1.0
2003-04-02,18.55,18.85,18.36,18.36,5500,4.0338092830025,4.09904609081387,3.99249263805531,3.99249263805531,25292.4699315629,0.0,1.0
2003-04-03,18.63,18.74,18.55,18.7,3000,4.05120576508553,4.0751259279497,4.0338092830025,4.06642768690818,13795.8926899434,0.0,1.0
2003-04-04,18.63,18.71,18.61,18.61,400,4.05120576508553,4.06860224716856,4.04685664456478,4.04685664456478,1839.45235865912,0.0,1.0
2003-04-07,19.0,19.0,18.64,18.64,4200,4.13166449471955,4.13166449471955,4.05338032534591,4.05338032534591,19314.2497659207,0.0,1.0
2003-04-08,19.24,19.24,19.0,19.0,1000,4.18385394096863,4.18385394096863,4.13166449471955,4.13166449471955,4598.6308966478,0.0,1.0
2003-04-09,19.1,19.21,19.1,19.2,2000,4.15341009732333,4.1773302601875,4.15341009732333,4.17515569992712,9197.2617932956,0.0,1.0
2003-04-10,18.75,19.0,18.75,19.0,2000,4.07730048821008,4.13166449471955,4.07730048821008,4.13166449471955,9197.26179329559,0.0,1.0
2003-04-11,18.9,19.0,18.85,18.85,3500,4.10991889211576,4.13166449471955,4.09904609081387,4.09904609081387,16095.2081382673,0.0,1.0
2003-04-14,19.0,19.0,18.95,18.99,2600,4.13166449471955,4.13166449471955,4.12079169341765,4.12948993445917,11956.4403312843,0.0,1.0
2003-04-15,18.95,19.15,18.9,19.15,3800,4.12079169341765,4.16428289862523,4.10991889211576,4.16428289862523,17474.7974072616,0.0,1.0
2003-04-16,19.0,19.09,19.0,19.0,1900,4.13166449471955,4.15123553706295,4.13166449471955,4.13166449471955,8737.3987036308,0.0,1.0
2003-04-17,18.9,18.9,18.8,18.9,900,4.10991889211576,4.10991889211576,4.08817328951197,4.10991889211576,4138.76780698301,0.0,1.0
2003-04-21,19.15,19.15,18.96,18.96,4600,4.16428289862523,4.16428289862523,4.12296625367803,4.12296625367803,21153.7021245798,0.0,1.0
2003-04-22,19.25,19.25,18.85,19.05,5300,4.18602850122901,4.18602850122901,4.09904609081387,4.14253729602144,24372.7437522333,0.0,1.0
2003-04-23,19.24,19.24,19.15,19.15,600,4.18385394096863,4.18385394096863,4.16428289862523,4.16428289862523,2759.17853798868,0.0,1.0
2003-04-24,19.11,19.2,19.11,19.2,1900,4.15558465758371,4.17515569992712,4.15558465758371,4.17515569992712,8737.39870363081,0.0,1.0
2003-04-25,19.01,19.01,18.9,19.01,4300,4.13383905497992,4.13383905497992,4.10991889211576,4.13383905497992,19774.1128555855,0.0,1.0
2003-04-28,18.75,19.19,18.75,19.03,3400,4.07730048821008,4.17298113966674,4.07730048821008,4.13818817550068,15635.3450486025,0.0,1.0
2003-04-29,18.72,19.29,18.72,18.87,5600,4.07077680742894,4.19472674227053,4.07077680742894,4.10339521133462,25752.3330212277,0.0,1.0
2003-04-30,18.95,19.1,18.85,18.85,1900,4.12079169341765,4.15341009732333,4.09904609081387,4.09904609081387,8737.39870363081,0.0,1.0
2003-05-01,18.95,19.14,18.94,18.94,1000,4.12079169341765,4.16210833836485,4.11861713315727,4.11861713315727,4598.6308966478,0.0,1.0
2003-05-02,19.0,19.2,18.95,19.2,1000,4.13166449471955,4.17515569992712,4.12079169341765,4.17515569992712,4598.63089664779,0.0,1.0
2003-05-05,19.05,19.05,19.05,19.05,2500,4.14253729602144,4.14253729602144,4.14253729602144,4.14253729602144,11496.5772416195,0.0,1.0
2003-05-06,19.04,19.29,19.04,19.05,3500,4.14036273576106,4.19472674227053,4.14036273576106,4.14253729602144,16095.2081382673,0.0,1.0
2003-05-07,19.17,19.23,18.95,18.95,1900,4.16863201914598,4.18167938070826,4.12079169341765,4.12079169341765,8737.39870363082,0.0,1.0
2003-05-08,19.17,19.17,18.98,19.05,2500,4.16863201914598,4.16863201914598,4.12731537419879,4.14253729602144,11496.5772416195,0.0,1.0
2003-05-09,19.02,19.17,19.02,19.17,1300,4.1360136152403,4.16863201914598,4.1360136152403,4.16863201914598,5978.22016564214,0.0,1.0
2003-05-12,19.28,19.28,19.27,19.27,1300,4.19255218201015,4.19255218201015,4.19037762174977,4.19037762174977,5978.22016564213,0.0,1.0
2003-05-13,19.17,19.17,19.17,19.17,1000,4.16863201914598,4.16863201914598,4.16863201914598,4.16863201914598,4598.6308966478,0.0,1.0
2003-05-14,19.15,19.3,19.15,19.29,3200,4.16428289862523,4.19690130253091,4.16428289862523,4.19472674227053,14715.6188692729,0.0,1.0
2003-05-15,19.3,19.3,19.02,19.02,5000,4.19690130253091,4.19690130253091,4.1360136152403,4.1360136152403,22993.154483239,0.0,1.0
2003-05-16,19.3,19.3,19.11,19.12,2700,4.19690130253091,4.19690130253091,4.15558465758371,4.15775921784409,12416.303420949,0.0,1.0
2003-05-19,19.33,19.33,19.25,19.25,800,4.20342498331204,4.20342498331204,4.18602850122901,4.18602850122901,3678.90471731824,0.0,1.0
2003-05-20,19.49,19.49,19.2,19.2,2300,4.2382179474781,4.2382179474781,4.17515569992712,4.17515569992712,10576.8510622899,0.0,1.0
2003-05-21,19.4,19.5,19.4,19.5,1600,4.21864690513469,4.24039250773848,4.21864690513469,4.24039250773848,7357.80943463648,0.0,1.0
2003-05-22,19.42,19.43,19.41,19.41,500,4.22299602565545,4.22517058591583,4.22082146539507,4.22082146539507,2299.3154483239,0.0,1.0
2003-05-23,19.35,19.4,19.35,19.4,1200,4.2077741038328,4.21864690513469,4.2077741038328,4.21864690513469,5518.35707597735,0.0,1.0
2003-05-27,19.19,19.3,19.19,19.2,4600,4.17298113966674,4.19690130253091,4.17298113966674,4.17515569992712,21153.7021245799,0.0,1.0
2003-05-28,19.17,19.2,19.14,19.2,2100,4.16863201914598,4.17515569992712,4.16210833836485,4.17515569992712,9657.12488296038,0.0,1.0
2003-05-29,19.55,19.65,19.14,19.14,4700,4.25126530904037,4.27301091164416,4.16210833836485,4.16210833836485,21613.5652142447,0.0,1.0
2003-05-30,19.57,19.64,19.45,19.64,2200,4.25561442956113,4.27083635138378,4.22951970643659,4.27083635138378,10116.9879726252,0.0,1.0
2003-06-02,19.26,19.45,19.23,19.45,3900,4.18820306148939,4.22951970643659,4.18167938070826,4.22951970643659,17934.6604969264,0.0,1.0
2003-06-03,19.37,19.38,19.26,19.26,2000,4.21212322435356,4.21429778461394,4.18820306148939,4.18820306148939,9197.26179329559,0.0,1.0
2003-06-04,19.39,19.39,19.38,19.38,1800,4.21647234487432,4.21647234487432,4.21429778461394,4.21429778461394,8277.53561396602,0.0,1.0
2003-06-05,19.39,19.39,19.39,19.39,0,4.21647234487432,4.21647234487432,4.21647234487432,4.21647234487432,0,0.0,1.0
2003-06-06,19.39,19.39,19.36,19.39,9300,4.21647234487432,4.21647234487432,4.20994866409318,4.21647234487432,42767.2673388244,0.0,1.0
2003-06-09,19.45,19.55,19.36,19.37,2100,4.22951970643659,4.25126530904037,4.20994866409318,4.21212322435356,9657.12488296036,0.0,1.0
2003-06-10,19.42,19.42,19.42,19.42,200,4.22299602565545,4.22299602565545,4.22299602565545,4.22299602565545,919.726179329559,0.0,1.0
2003-06-11,19.54,19.54,19.39,19.5,3500,4.28388371294606,4.28388371294606,4.25099821873204,4.27511424782232,15964.4856356214,0.16,1.0
2003-06-12,19.55,19.55,19.41,19.44,2800,4.28607607922699,4.28607607922699,4.25538295129391,4.26196005013671,12771.5885084972,0.0,1.0
2003-06-13,19.44,19.6,19.43,19.45,1300,4.26196005013671,4.29703791063166,4.25976768385578,4.26415241641764,5929.66609323083,0.0,1.0
2003-06-16,19.44,19.6,19.44,19.6,1300,4.26196005013671,4.29703791063166,4.26196005013671,4.29703791063166,5929.66609323083,0.0,1.0
2003-06-17,19.43,19.55,19.43,19.43,2700,4.25976768385578,4.28607607922699,4.25976768385578,4.25976768385578,12315.4603474794,0.0,1.0
2003-06-18,19.55,19.63,19.4,19.63,4200,4.28607607922699,4.30361500947447,4.25319058501297,4.30361500947447,19157.3827627457,0.0,1.0
2003-06-19,19.63,19.63,19.46,19.46,600,4.30361500947447,4.30361500947447,4.26634478269858,4.26634478269858,2736.76896610653,0.0,1.0
2003-06-20,19.82,19.85,19.6,19.6,4900,4.34526996881222,4.35184706765503,4.29703791063166,4.29703791063166,22350.27988987,0.0,1.0
2003-06-23,19.3,19.7,19.3,19.7,5500,4.23126692220363,4.31896157344101,4.23126692220363,4.31896157344101,25087.0488559766,0.0,1.0
2003-06-24,19.41,19.54,19.3,19.3,2600,4.25538295129391,4.28388371294606,4.23126692220363,4.23126692220363,11859.3321864616,0.0,1.0
2003-06-25,19.73,19.74,19.44,19.6,7200,4.32553867228381,4.32773103856475,4.26196005013671,4.29703791063166,32841.2275932784,0.0,1.0
2003-06-26,19.7,19.73,19.52,19.73,5500,4.31896157344101,4.32553867228381,4.27949898038419,4.32553867228381,25087.0488559766,0.0,1.0
2003-06-27,19.85,19.85,19.6,19.72,7400,4.35184706765503,4.35184706765503,4.29703791063166,4.32334630600288,33753.4839153139,0.0,1.0
2003-06-30,19.82,19.95,19.81,19.85,18200,4.34526996881222,4.37377073046437,4.34307760253129,4.35184706765503,83015.3253052316,0.0,1.0
2003-07-01,19.58,19.71,19.58,19.71,1500,4.29265317806979,4.32115393972194,4.29265317806979,4.32115393972194,6841.92241526634,0.0,1.0
2003-07-02,19.74,19.74,19.51,19.58,4700,4.32773103856475,4.32773103856475,4.27730661410325,4.29265317806979,21438.0235678345,0.0,1.0
2003-07-03,19.67,19.67,19.67,19.67,10300,4.3123844745982,4.3123844745982,4.3123844745982,4.3123844745982,46981.2005848289,0.0,1.0
2003-07-07,19.53,19.55,19.52,19.55,1000,4.28169134666512,4.28607607922699,4.27949898038419,4.28607607922699,4561.28161017756,0.0,1.0
2003-07-08,19.44,19.53,19.44,19.53,3300,4.26196005013671,4.28169134666512,4.26196005013671,4.28169134666512,15052.2293135859,0.0,1.0
2003-07-09,19.75,19.95,19.3,19.94,6800,4.32992340484568,4.37377073046437,4.23126692220363,4.37157836418344,31016.7149492074,0.0,1.0
2003-07-10,19.75,20.0,19.6,19.6,4300,4.32992340484568,4.38473256186904,4.29703791063166,4.29703791063166,19613.5109237635,0.0,1.0
2003-07-11,19.6,19.78,19.43,19.7,3300,4.29703791063166,4.33650050368848,4.25976768385578,4.31896157344101,15052.229313586,0.0,1.0
2003-07-14,19.46,19.68,19.44,19.68,3200,4.26634478269858,4.31457684087914,4.26196005013671,4.31457684087914,14596.1011525682,0.0,1.0
2003-07-15,19.42,19.57,19.26,19.26,6300,4.25757531757484,4.29046081178886,4.22249745707989,4.22249745707989,28736.0741441186,0.0,1.0
2003-07-16,19.25,19.26,19.24,19.26,1400,4.22030509079895,4.22249745707989,4.21811272451802,4.22249745707989,6385.79425424859,0.0,1.0
2003-07-17,19.05,19.2,18.95,19.2,5000,4.17645776518026,4.20934325939428,4.15453410237092,4.20934325939428,22806.4080508878,0.0,1.0
2003-07-18,19.45,19.45,19.15,19.15,16500,4.26415241641764,4.26415241641764,4.19838142798961,4.19838142798961,75261.1465679298,0.0,1.0
2003-07-21,19.41,19.75,19.37,19.7,27700,4.25538295129391,4.32992340484568,4.24661348617017,4.31896157344101,126347.500601918,0.0,1.0
2003-07-22,19.6,19.6,19.41,19.46,9100,4.29703791063166,4.29703791063166,4.25538295129391,4.26634478269858,41507.6626526158,0.0,1.0
2003-07-23,19.7,19.7,19.5,19.5,6900,4.31896157344101,4.31896157344101,4.27511424782232,4.27511424782232,31472.8431102251,0.0,1.0
2003-07-24,19.55,19.7,19.55,19.7,8800,4.28607607922699,4.31896157344101,4.28607607922699,4.31896157344101,40139.2781695625,0.0,1.0
2003-07-25,19.57,19.66,19.56,19.56,2200,4.29046081178886,4.31019210831727,4.28826844550792,4.28826844550792,10034.8195423906,0.0,1.0
2003-07-28,19.48,19.59,19.48,19.57,5200,4.27072951526045,4.29484554435073,4.27072951526045,4.29046081178886,23718.6643729233,0.0,1.0
2003-07-29,19.45,19.62,19.44,19.44,14300,4.26415241641764,4.30142264319353,4.26196005013671,4.26196005013671,65226.3270255391,0.0,1.0
2003-07-30,19.48,19.49,19.45,19.46,10400,4.27072951526045,4.27292188154138,4.26415241641764,4.26634478269858,47437.3287458466,0.0,1.0
2003-07-31,19.8,20.0,19.44,19.44,20800,4.34088523625035,4.38473256186904,4.26196005013671,4.26196005013671,94874.6574916933,0.0,1.0
2003-08-01,19.47,19.75,19.45,19.75,6700,4.26853714897951,4.32992340484568,4.26415241641764,4.32992340484568,30560.5867881897,0.0,1.0
2003-08-04,19.45,19.53,19.45,19.53,4200,4.26415241641764,4.28169134666512,4.26415241641764,4.28169134666512,19157.3827627458,0.0,1.0
2003-08-05,19.35,19.47,19.3,19.46,6900,4.2422287536083,4.26853714897951,4.23126692220363,4.26634478269858,31472.8431102251,0.0,1.0
2003-08-06,19.22,19.3,19.22,19.24,12200,4.21372799195615,4.23126692220363,4.21372799195615,4.21811272451802,55647.6356441662,0.0,1.0
2003-08-07,19.1,19.21,19.08,19.15,2000,4.18741959658494,4.21153562567522,4.18303486402307,4.19838142798961,9122.56322035511,0.0,1.0
2003-08-08,19.15,19.23,19.14,19.18,1500,4.19838142798961,4.21592035823708,4.19618906170867,4.20495852683241,6841.92241526633,0.0,1.0
2003-08-11,19.32,19.37,19.25,19.25,5500,4.2356516547655,4.24661348617017,4.22030509079895,4.22030509079895,25087.0488559765,0.0,1.0
2003-08-12,19.23,19.26,19.15,19.26,12900,4.21592035823708,4.22249745707989,4.19838142798961,4.22249745707989,58840.5327712906,0.0,1.0
2003-08-13,19.19,19.25,19.1,19.25,7400,4.20715089311335,4.22030509079895,4.18741959658494,4.22030509079895,33753.4839153139,0.0,1.0
2003-08-14,19.21,19.26,19.19,19.19,11700,4.21153562567522,4.22249745707989,4.20715089311335,4.20715089311335,53366.9948390774,0.0,1.0
2003-08-15,19.2,19.2,19.2,19.2,100,4.20934325939428,4.20934325939428,4.20934325939428,4.20934325939428,456.128161017756,0.0,1.0
2003-08-18,19.14,19.2,19.11,19.2,5800,4.19618906170867,4.20934325939428,4.18961196286587,4.20934325939428,26455.4333390299,0.0,1.0
2003-08-19,19.05,19.12,19.05,19.12,1400,4.17645776518026,4.19180432914681,4.17645776518026,4.19180432914681,6385.79425424859,0.0,1.0
2003-08-20,19.05,19.05,19.01,19.01,6300,4.17645776518026,4.17645776518026,4.16768830005653,4.16768830005653,28736.0741441186,0.0,1.0
2003-08-21,19.09,19.1,19.04,19.04,7100,4.185227230304,4.18741959658494,4.17426539889933,4.17426539889933,32385.0994322607,0.0,1.0
2003-08-22,19.09,19.22,19.09,19.21,4500,4.185227230304,4.21372799195615,4.185227230304,4.21153562567522,20525.767245799,0.0,1.0
2003-08-25,19.2,19.2,19.09,19.09,2400,4.20934325939428,4.20934325939428,4.185227230304,4.185227230304,10947.0758644261,0.0,1.0
2003-08-26,19.12,19.2,19.04,19.2,3700,4.19180432914681,4.20934325939428,4.17426539889933,4.20934325939428,16876.7419576569,0.0,1.0
2003-08-27,19.16,19.16,19.01,19.15,2000,4.20057379427054,4.20057379427054,4.16768830005653,4.19838142798961,9122.56322035512,0.0,1.0
2003-08-28,19.08,19.19,19.07,19.07,2600,4.18303486402307,4.20715089311335,4.18084249774213,4.18084249774213,11859.3321864616,0.0,1.0
2003-08-29,19.06,19.07,18.91,19.07,15100,4.1786501314612,4.18084249774213,4.14576463724718,4.18084249774213,68875.3523136811,0.0,1.0
2003-09-02,19.28,19.28,18.92,18.92,2500,4.22688218964176,4.22688218964176,4.14795700352812,4.14795700352812,11403.2040254439,0.0,1.0
2003-09-03,19.24,19.25,19.19,19.25,4100,4.21811272451802,4.22030509079895,4.20715089311335,4.22030509079895,18701.254601728,0.0,1.0
2003-09-04,19.25,19.25,19.15,19.15,3100,4.22030509079895,4.22030509079895,4.19838142798961,4.19838142798961,14139.9729915504,0.0,1.0
2003-09-05,19.4,19.5,19.35,19.35,3400,4.25319058501297,4.27511424782232,4.2422287536083,4.2422287536083,15508.3574746037,0.0,1.0
2003-09-08,19.45,19.45,19.35,19.35,9800,4.26415241641764,4.26415241641764,4.2422287536083,4.2422287536083,44700.5597797401,0.0,1.0
2003-09-09,19.38,19.43,19.36,19.36,1700,4.2488058524511,4.25976768385578,4.24442111988923,4.24442111988923,7754.17873730185,0.0,1.0
2003-09-10,19.38,19.48,19.38,19.38,10800,4.2488058524511,4.27072951526045,4.2488058524511,4.2488058524511,49261.8413899177,0.0,1.0
2003-09-11,19.47,19.47,19.36,19.36,3200,4.26853714897951,4.26853714897951,4.24442111988923,4.24442111988923,14596.1011525682,0.0,1.0
2003-09-12,19.51,19.51,19.47,19.47,3100,4.27730661410325,4.27730661410325,4.26853714897951,4.26853714897951,14139.9729915504,0.0,1.0
2003-09-15,19.45,19.54,19.44,19.44,1300,4.26415241641764,4.28388371294606,4.26196005013671,4.26196005013671,5929.66609323083,0.0,1.0
2003-09-16,19.54,19.54,19.45,19.45,2000,4.31896157344101,4.31896157344101,4.29906871051318,4.29906871051318,9048.47133633192,0.16,1.0
2003-09-17,19.5,19.6,19.4,19.54,9200,4.31012030102864,4.33222348205956,4.28801711999772,4.31896157344101,41622.9681471269,0.0,1.0
2003-09-18,19.47,19.47,19.42,19.45,2100,4.30348934671937,4.30348934671937,4.29243775620391,4.29906871051318,9500.89490314852,0.0,1.0
2003-09-19,19.5,19.5,19.47,19.47,900,4.31012030102864,4.31012030102864,4.30348934671937,4.30348934671937,4071.81210134937,0.0,1.0
2003-09-22,19.59,19.63,19.51,19.51,8500,4.33001316395647,4.33885443636883,4.31233061913173,4.31233061913173,38456.0031794107,0.0,1.0
2003-09-23,19.35,19.57,19.2,19.55,17300,4.27696552948227,4.32559252775028,4.24381075793589,4.3211718915441,78269.2770592711,0.0,1.0
2003-09-24,19.38,19.4,19.31,19.39,12100,4.28359648379154,4.28801711999772,4.2681242570699,4.28580680189463,54743.2515848082,0.0,1.0
2003-09-25,19.39,19.39,19.38,19.38,6400,4.28580680189463,4.28580680189463,4.28359648379154,4.28359648379154,28955.1082762622,0.0,1.0
2003-09-26,19.35,19.48,19.35,19.48,2600,4.27696552948227,4.30569966482246,4.27696552948227,4.30569966482246,11763.0127372315,0.0,1.0
2003-09-29,19.2,19.57,19.17,19.43,17300,4.24381075793589,4.32559252775028,4.23717980362662,4.294648074307,78269.2770592712,0.0,1.0
2003-09-30,19.2,19.2,19.11,19.15,4300,4.24381075793589,4.24381075793589,4.22391789500807,4.23275916742043,19454.2133731137,0.0,1.0
2003-10-01,19.19,19.44,19.15,19.15,8300,4.2416004398328,4.29685839241009,4.23275916742043,4.23275916742043,37551.1560457775,0.0,1.0
2003-10-02,19.11,19.17,19.09,19.1,9200,4.22391789500807,4.23717980362662,4.21949725880188,4.22170757690498,41622.9681471269,0.0,1.0
2003-10-03,19.25,19.34,19.2,19.2,4000,4.25486234845135,4.27475521137918,4.24381075793589,4.24381075793589,18096.9426726639,0.0,1.0
2003-10-06,19.15,19.35,19.15,19.34,5700,4.23275916742043,4.27696552948227,4.23275916742043,4.27475521137918,25788.143308546,0.0,1.0
2003-10-07,19.17,19.25,19.17,19.2,1900,4.23717980362662,4.25486234845135,4.23717980362662,4.24381075793589,8596.04776951533,0.0,1.0
2003-10-08,19.17,19.2,19.17,19.17,3500,4.23717980362662,4.24381075793589,4.23717980362662,4.23717980362662,15834.8248385809,0.0,1.0
2003-10-09,19.25,19.25,19.02,19.18,6900,4.25486234845135,4.25486234845135,4.20402503208024,4.23939012172971,31217.2261103452,0.0,1.0
2003-10-10,19.12,19.25,19.12,19.25,7500,4.22612821311116,4.25486234845135,4.22612821311116,4.25486234845135,33931.7675112447,0.0,1.0
2003-10-13,19.21,19.21,19.16,19.16,4200,4.24602107603898,4.24602107603898,4.23496948552353,4.23496948552353,19001.7898062971,0.0,1.0
2003-10-14,19.12,19.21,19.1,19.21,4600,4.22612821311116,4.24602107603898,4.22170757690498,4.24602107603898,20811.4840735634,0.0,1.0
2003-10-15,19.2,19.25,19.17,19.25,1500,4.24381075793589,4.25486234845135,4.23717980362662,4.25486234845135,6786.35350224895,0.0,1.0
2003-10-16,19.27,19.28,19.13,19.2,5900,4.25928298465753,4.26149330276063,4.22833853121425,4.24381075793589,26692.9904421792,0.0,1.0
2003-10-17,19.17,19.22,19.17,19.2,4200,4.23717980362662,4.24823139414208,4.23717980362662,4.24381075793589,19001.789806297,0.0,1.0
2003-10-20,19.25,19.25,19.16,19.16,5500,4.25486234845135,4.25486234845135,4.23496948552353,4.23496948552353,24883.2961749128,0.0,1.0
2003-10-21,19.25,19.25,19.17,19.17,9600,4.25486234845135,4.25486234845135,4.23717980362662,4.23717980362662,43432.6624143933,0.0,1.0
2003-10-22,19.28,19.28,19.21,19.23,3200,4.26149330276063,4.26149330276063,4.24602107603898,4.25044171224517,14477.5541381311,0.0,1.0
2003-10-23,19.27,19.27,19.21,19.22,2700,4.25928298465753,4.25928298465753,4.24602107603898,4.24823139414208,12215.4363040481,0.0,1.0
2003-10-24,19.3,19.32,19.3,19.31,8100,4.26591393896681,4.27033457517299,4.26591393896681,4.2681242570699,36646.3089121443,0.0,1.0
2003-10-27,19.32,19.32,19.1,19.23,7900,4.27033457517299,4.27033457517299,4.22170757690498,4.25044171224517,35741.4617785111,0.0,1.0
2003-10-28,19.27,19.32,19.25,19.31,12600,4.25928298465753,4.27033457517299,4.25486234845135,4.2681242570699,57005.3694188912,0.0,1.0
2003-10-29,19.4,19.4,19.28,19.28,11300,4.28801711999772,4.28801711999772,4.26149330276063,4.26149330276063,51123.8630502754,0.0,1.0
2003-10-30,19.64,19.66,19.4,19.4,27300,4.34106475447192,4.34548539067811,4.28801711999772,4.28801711999772,123511.633740931,0.0,1.0
2003-10-31,19.7,19.74,19.64,19.65,13600,4.35432666309047,4.36316793550284,4.34106475447192,4.34327507257501,61529.6050870571,0.0,1.0
2003-11-03,19.61,19.73,19.6,19.7,13400,4.33443380016265,4.36095761739975,4.33222348205956,4.35432666309047,60624.7579534239,0.0,1.0
2003-11-04,19.72,19.72,19.56,19.56,2300,4.35874729929666,4.35874729929666,4.32338220964719,4.32338220964719,10405.7420367817,0.0,1.0
2003-11-05,19.7,19.71,19.63,19.65,6700,4.35432666309047,4.35653698119356,4.33885443636883,4.34327507257501,30312.378976712,0.0,1.0
2003-11-06,19.85,19.85,19.65,19.7,8600,4.38748143463685,4.38748143463685,4.34327507257501,4.35432666309047,38908.4267462273,0.0,1.0
2003-11-07,20.14,20.14,19.77,19.77,24200,4.4515806596265,4.4515806596265,4.36979888981211,4.36979888981211,109486.503169616,0.0,1.0
2003-11-10,19.18,19.67,19.07,19.67,40900,4.23939012172971,4.3476957087812,4.2150766225957,4.3476957087812,185041.238827988,0.0,1.0
2003-11-11,19.05,19.15,18.98,19.14,7100,4.21065598638952,4.23275916742043,4.19518375966788,4.23054884931734,32122.0732439783,0.0,1.0
2003-11-12,19.05,19.05,18.92,19.05,11200,4.21065598638952,4.21065598638952,4.18192185104933,4.21065598638952,50671.4394834588,0.0,1.0
2003-11-13,18.85,18.9,18.82,18.85,12600,4.16644962432769,4.17750121484314,4.15981867001841,4.16644962432769,57005.3694188911,0.0,1.0
2003-11-14,18.75,18.85,18.71,18.85,10300,4.14434644329677,4.16644962432769,4.1355051708844,4.16644962432769,46599.6273821094,0.0,1.0
2003-11-17,18.59,18.74,18.54,18.71,11500,4.1089813536473,4.14213612519368,4.09792976313185,4.1355051708844,52028.7101839086,0.0,1.0
2003-11-18,18.75,18.8,18.65,18.69,14400,4.14434644329677,4.15539803381223,4.12224326226585,4.13108453467822,65148.9936215899,0.0,1.0
2003-11-19,18.95,18.98,18.75,18.85,7200,4.1885528053586,4.19518375966788,4.14434644329677,4.16644962432769,32574.496810795,0.0,1.0
2003-11-20,18.94,18.94,18.9,18.9,400,4.18634248725551,4.18634248725551,4.17750121484314,4.17750121484314,1809.69426726639,0.0,1.0
2003-11-21,18.85,18.9,18.65,18.9,9500,4.16644962432769,4.17750121484314,4.12224326226585,4.17750121484314,42980.2388475766,0.0,1.0
2003-11-24,18.85,19.01,18.85,18.86,12600,4.16644962432769,4.20181471397715,4.16644962432769,4.16865994243078,57005.3694188911,0.0,1.0
2003-11-25,18.61,18.87,18.45,18.87,12200,4.15981867001841,4.21793542736418,4.12405451165178,4.21793542736418,54579.7829209212,0.21,1.0
2003-11-26,18.65,18.68,18.6,18.62,8200,4.16875970961007,4.17546548930381,4.1575834101205,4.16205392991633,36684.7721271765,0.0,1.0
2003-11-28,18.66,18.7,18.61,18.65,7400,4.17099496950798,4.17993600909964,4.15981867001841,4.16875970961007,33105.7699684276,0.0,1.0
2003-12-01,18.66,18.9,18.65,18.7,19500,4.17099496950798,4.22464120705792,4.16875970961007,4.17993600909964,87238.1776195052,0.0,1.0
2003-12-02,18.65,18.82,18.61,18.61,27700,4.16875970961007,4.20675912787461,4.15981867001841,4.15981867001841,123922.949746682,0.0,1.0
2003-12-03,18.74,18.78,18.68,18.71,28400,4.1888770486913,4.19781808828295,4.17546548930381,4.18217126899755,127054.576635587,0.0,1.0
2003-12-04,18.66,18.76,18.65,18.67,19100,4.17099496950798,4.19334756848713,4.16875970961007,4.1732302294059,85448.6765401308,0.0,1.0
2003-12-05,18.66,18.75,18.66,18.67,14400,4.17099496950798,4.19111230858921,4.17099496950798,4.1732302294059,64422.0388574808,0.0,1.0
2003-12-08,18.76,18.77,18.63,18.65,20900,4.19334756848713,4.19558282838504,4.16428918981424,4.16875970961007,93501.4313973157,0.0,1.0
2003-12-09,18.75,18.89,18.75,18.8,6400,4.19111230858921,4.22240594716001,4.19111230858921,4.20228860807878,28632.0172699915,0.0,1.0
2003-12-10,18.8,18.81,18.7,18.75,11000,4.20228860807878,4.2045238679767,4.17993600909964,4.19111230858921,49211.2796827978,0.0,1.0
2003-12-11,18.73,18.8,18.71,18.77,19000,4.18664178879338,4.20228860807878,4.18217126899755,4.19558282838504,85001.3012702871,0.0,1.0
2003-12-12,18.79,18.89,18.71,18.76,23200,4.20005334818087,4.22240594716001,4.18217126899755,4.19334756848713,103791.062603719,0.0,1.0
2003-12-15,18.79,18.86,18.62,18.82,25500,4.20005334818087,4.21570016746627,4.16205392991633,4.20675912787461,114080.693810122,0.0,1.0
2003-12-16,18.78,18.79,18.63,18.79,56800,4.19781808828295,4.20005334818087,4.16428918981424,4.20005334818087,254109.153271174,0.0,1.0
2003-12-17,18.81,18.81,18.7,18.7,6700,4.2045238679767,4.2045238679767,4.17993600909964,4.17993600909964,29974.1430795223,0.0,1.0
2003-12-18,18.84,18.85,18.79,18.85,13600,4.21122964767044,4.21346490756835,4.20005334818087,4.21346490756835,60843.0366987318,0.0,1.0
2003-12-19,18.75,18.81,18.75,18.81,9100,4.19111230858921,4.2045238679767,4.19111230858921,4.2045238679767,40711.1495557691,0.0,1.0
2003-12-22,18.65,18.84,18.6,18.75,10100,4.16875970961007,4.21122964767044,4.1575834101205,4.19111230858921,45184.9022542052,0.0,1.0
2003-12-23,18.7,18.7,18.65,18.7,11100,4.17993600909964,4.17993600909964,4.16875970961007,4.17993600909964,49658.6549526414,0.0,1.0
2003-12-24,18.7,18.71,18.65,18.65,3600,4.17993600909964,4.18217126899755,4.16875970961007,4.16875970961007,16105.5097143702,0.0,1.0
2003-12-26,18.67,18.72,18.65,18.65,8200,4.1732302294059,4.18440652889547,4.16875970961007,4.16875970961007,36684.7721271765,0.0,1.0
2003-12-29,18.8,18.8,18.7,18.7,45700,4.20228860807878,4.20228860807878,4.17993600909964,4.17993600909964,204450.498318533,0.0,1.0
2003-12-30,18.76,18.8,18.67,18.78,17700,4.19334756848713,4.20228860807878,4.1732302294059,4.19781808828295,79185.42276232,0.0,1.0
2003-12-31,18.7,18.76,18.7,18.76,20200,4.17993600909964,4.19334756848713,4.17993600909964,4.19334756848713,90369.8045084105,0.0,1.0
2004-01-02,18.75,18.78,18.7,18.78,27400,4.19111230858921,4.19781808828295,4.17993600909964,4.19781808828295,122580.823937151,0.0,1.0
2004-01-05,18.85,18.85,18.75,18.77,35700,4.21346490756835,4.21346490756835,4.19111230858921,4.19558282838504,159712.971334171,0.0,1.0
2004-01-06,18.95,18.95,18.81,18.81,23300,4.2358175065475,4.2358175065475,4.2045238679767,4.2045238679767,104238.437873563,0.0,1.0
2004-01-07,18.96,19.04,18.91,18.99,4100,4.23805276644541,4.25593484562872,4.22687646695584,4.24475854613915,18342.3860635883,0.0,1.0
2004-01-08,19.04,19.1,18.95,18.99,23100,4.25593484562872,4.26934640501621,4.2358175065475,4.24475854613915,103343.687333875,0.0,1.0
2004-01-09,19.07,19.16,19.0,19.09,16800,4.26264062532247,4.28275796440369,4.24699380603707,4.2671111451183,75159.0453337275,0.0,1.0
2004-01-12,19.2,19.2,19.09,19.15,6500,4.29169900399535,4.29169900399535,4.2671111451183,4.28052270450578,29079.3925398351,0.0,1.0
2004-01-13,19.25,19.3,19.2,19.25,18900,4.30287530348492,4.31405160297449,4.29169900399535,4.30287530348492,84553.9260004435,0.0,1.0
2004-01-14,19.4,19.54,19.3,19.3,36300,4.33640420195364,4.36769784052444,4.31405160297449,4.31405160297449,162397.222953233,0.0,1.0
2004-01-15,19.41,19.55,19.4,19.55,8000,4.33863946185155,4.36993310042235,4.33640420195364,4.36993310042235,35790.0215874893,0.0,1.0
2004-01-16,19.4,19.56,19.4,19.5,5500,4.33640420195364,4.37216836032026,4.33640420195364,4.35875680093278,24605.6398413989,0.0,1.0
2004-01-20,19.53,19.54,19.43,19.43,21100,4.36546258062652,4.36769784052444,4.34310998164738,4.34310998164738,94396.1819370031,0.0,1.0
2004-01-21,19.52,19.64,19.48,19.5,17300,4.36322732072861,4.39005043950358,4.35428628113695,4.35875680093278,77395.9216829456,0.0,1.0
2004-01-22,19.6,19.61,19.52,19.52,9800,4.38110939991192,4.38334465980984,4.36322732072861,4.36322732072861,43842.7764446744,0.0,1.0
2004-01-23,19.6,19.61,19.54,19.58,4900,4.38110939991192,4.38334465980984,4.36769784052444,4.37663888011609,21921.3882223372,0.0,1.0
2004-01-26,19.63,19.63,19.56,19.61,5400,4.38781517960566,4.38781517960566,4.37216836032026,4.38334465980984,24158.2645715553,0.0,1.0
2004-01-27,19.66,19.66,19.59,19.66,5500,4.39452095929941,4.39452095929941,4.37887414001401,4.39452095929941,24605.6398413989,0.0,1.0
2004-01-28,19.51,19.71,19.51,19.7,17100,4.36099206083069,4.40569725878898,4.36099206083069,4.40346199889106,76501.1711432585,0.0,1.0
2004-01-29,19.37,19.6,19.36,19.6,7900,4.32969842225989,4.38110939991192,4.32746316236198,4.38110939991192,35342.6463176457,0.0,1.0
2004-01-30,19.59,19.65,19.49,19.49,7600,4.37887414001401,4.39228569940149,4.35652154103486,4.35652154103486,34000.5205081148,0.0,1.0
2004-02-02,19.7,19.76,19.5,19.7,15700,4.40346199889106,4.41687355827855,4.35875680093278,4.40346199889106,70237.9173654478,0.0,1.0
2004-02-03,19.6,19.69,19.55,19.61,4400,4.38110939991192,4.40122673899315,4.36993310042235,4.38334465980984,19684.5118731191,0.0,1.0
2004-02-04,19.45,19.75,19.4,19.75,9900,4.34758050144321,4.41463829838064,4.33640420195364,4.41463829838064,44290.151714518,0.0,1.0
2004-02-05,19.6,19.6,19.44,19.44,11000,4.38110939991192,4.38110939991192,4.34534524154529,4.34534524154529,49211.2796827978,0.0,1.0
2004-02-06,19.56,19.69,19.52,19.52,7100,4.37216836032026,4.40122673899315,4.36322732072861,4.36322732072861,31763.6441588968,0.0,1.0
2004-02-09,19.59,19.69,19.54,19.69,4900,4.37887414001401,4.40122673899315,4.36769784052444,4.40122673899315,21921.3882223372,0.0,1.0
2004-02-10,19.53,19.62,19.52,19.6,4400,4.36546258062652,4.38557991970775,4.36322732072861,4.38110939991192,19684.5118731191,0.0,1.0
2004-02-11,19.6,19.63,19.52,19.63,6400,4.38110939991192,4.38781517960566,4.36322732072861,4.38781517960566,28632.0172699915,0.0,1.0
2004-02-12,19.6,19.64,19.56,19.59,10900,4.38110939991192,4.39005043950358,4.37216836032026,4.37887414001401,48763.9044129542,0.0,1.0
2004-02-13,19.65,19.7,19.6,19.7,3400,4.39228569940149,4.40346199889106,4.38110939991192,4.40346199889106,15210.759174683,0.0,1.0
2004-02-17,19.65,19.89,19.65,19.85,16600,4.39228569940149,4.44593193695144,4.39228569940149,4.43699089735978,74264.2947940404,0.0,1.0
2004-02-18,19.7,19.85,19.65,19.65,4500,4.40346199889106,4.43699089735978,4.39228569940149,4.39228569940149,20131.8871429628,0.0,1.0
2004-02-19,19.7,19.84,19.6,19.84,6700,4.40346199889106,4.43475563746186,4.38110939991192,4.43475563746186,29974.1430795223,0.0,1.0
2004-02-20,19.6,19.85,19.53,19.82,20600,4.38110939991192,4.43699089735978,4.36546258062652,4.43028511766604,92159.305587785,0.0,1.0
2004-02-23,19.54,19.59,19.42,19.58,15200,4.36769784052444,4.37887414001401,4.34087472174947,4.37663888011609,68001.0410162296,0.0,1.0
2004-02-24,19.49,19.5,19.37,19.5,9500,4.35652154103486,4.35875680093278,4.32969842225989,4.35875680093278,42500.6506351436,0.0,1.0
2004-02-25,19.45,19.65,19.35,19.65,15600,4.34758050144321,4.39228569940149,4.32522790246407,4.39228569940149,69790.5420956041,0.0,1.0
2004-02-26,19.42,19.5,19.41,19.45,8300,4.34087472174947,4.35875680093278,4.33863946185155,4.34758050144321,37132.1473970201,0.0,1.0
2004-02-27,19.43,19.46,19.4,19.4,5300,4.34310998164738,4.34981576134112,4.33640420195364,4.33640420195364,23710.8893017117,0.0,1.0
2004-03-01,19.52,19.65,19.43,19.43,7200,4.36322732072861,4.39228569940149,4.34310998164738,4.34310998164738,32211.0194287404,0.0,1.0
2004-03-02,19.63,19.7,19.62,19.62,4800,4.38781517960566,4.40346199889106,4.38557991970775,4.38557991970775,21474.0129524936,0.0,1.0
2004-03-03,19.61,19.7,19.58,19.7,13700,4.38334465980984,4.40346199889106,4.37663888011609,4.40346199889106,61290.4119685754,0.0,1.0
2004-03-04,19.7,19.72,19.68,19.72,5200,4.40346199889106,4.40793251868689,4.39899147909524,4.40793251868689,23263.5140318681,0.0,1.0
2004-03-05,19.74,19.78,19.69,19.7,5200,4.41240303848272,4.42134407807438,4.40122673899315,4.40346199889106,23263.514031868,0.0,1.0
2004-03-08,19.61,19.74,19.61,19.74,26200,4.38334465980984,4.41240303848272,4.38334465980984,4.41240303848272,117212.320699027,0.0,1.0
2004-03-09,19.61,19.66,19.61,19.61,21000,4.38334465980984,4.39452095929941,4.38334465980984,4.38334465980984,93948.8066671593,0.0,1.0
2004-03-10,19.51,19.74,19.51,19.74,12800,4.36099206083069,4.41240303848272,4.36099206083069,4.41240303848272,57264.0345399829,0.0,1.0
2004-03-11,19.47,19.52,19.42,19.52,6800,4.35205102123904,4.36322732072861,4.34087472174947,4.36322732072861,30421.5183493659,0.0,1.0
2004-03-12,19.38,19.39,19.23,19.38,7900,4.36993310042235,4.37218796786323,4.33611008880917,4.36993310042235,35035.3189583618,0.17,1.0
2004-03-15,19.27,19.37,19.22,19.37,4400,4.34512955857269,4.36767823298147,4.3338552213683,4.36767823298147,19513.3422046572,0.0,1.0
2004-03-16,19.02,19.39,19.02,19.39,6700,4.28875787255073,4.37218796786323,4.28875787255073,4.37218796786323,29713.4983570916,0.0,1.0
2004-03-17,19.12,19.15,19.1,19.15,7000,4.31130654695951,4.31807114928215,4.30679681207776,4.31807114928215,31043.9535074092,0.0,1.0
2004-03-18,19.15,19.36,18.93,18.93,9200,4.31807114928215,4.36542336554059,4.26846406558282,4.26846406558282,40800.6246097378,0.0,1.0
2004-03-19,19.21,19.27,19.2,19.2,2000,4.33160035392742,4.34512955857269,4.32934548648654,4.32934548648654,8869.70100211691,0.0,1.0
2004-03-22,19.1,19.27,19.1,19.27,5600,4.30679681207776,4.34512955857269,4.30679681207776,4.34512955857269,24835.1628059273,0.0,1.0
2004-03-23,19.25,19.25,19.02,19.2,17800,4.34061982369093,4.34061982369093,4.28875787255073,4.32934548648654,78940.3389188406,0.0,1.0
2004-03-24,19.29,19.35,19.22,19.35,6300,4.34963929345444,4.36316849809972,4.3338552213683,4.36316849809972,27939.5581566683,0.0,1.0
2004-03-25,19.28,19.33,19.25,19.33,6900,4.34738442601357,4.35865876321796,4.34061982369093,4.35865876321796,30600.4684573033,0.0,1.0
2004-03-26,19.2,19.29,19.11,19.28,8200,4.32934548648654,4.34963929345444,4.30905167951863,4.34738442601357,36365.7741086793,0.0,1.0
2004-03-29,19.3,19.4,19.29,19.4,8600,4.35189416089532,4.37444283530411,4.34963929345444,4.37444283530411,38139.7143091028,0.0,1.0
2004-03-30,19.37,19.45,19.32,19.45,15300,4.36767823298147,4.3857171725085,4.35640389577708,4.3857171725085,67853.2126661944,0.0,1.0
2004-03-31,19.39,19.5,19.37,19.37,5900,4.37218796786323,4.39699150971289,4.36767823298147,4.36767823298147,26165.6179562449,0.0,1.0
2004-04-01,19.47,19.56,19.41,19.52,8500,4.39022690739026,4.41052071435816,4.37669770274499,4.40150124459465,37696.2292589969,0.0,1.0
2004-04-02,19.49,19.52,19.49,19.52,2500,4.39473664227201,4.40150124459465,4.39473664227201,4.40150124459465,11087.1262526462,0.0,1.0
2004-04-05,19.41,19.57,19.41,19.52,6600,4.37669770274499,4.41277558179904,4.37669770274499,4.40150124459465,29270.0133069858,0.0,1.0
2004-04-06,19.37,19.55,19.35,19.55,15400,4.36767823298147,4.40826584691728,4.36316849809972,4.40826584691728,68296.6977163003,0.0,1.0
2004-04-07,19.35,19.45,19.35,19.45,9600,4.36316849809972,4.3857171725085,4.36316849809972,4.3857171725085,42574.5648101612,0.0,1.0
2004-04-08,19.33,19.42,19.33,19.42,11500,4.35865876321796,4.37895257018586,4.35865876321796,4.37895257018586,51000.7807621722,0.0,1.0
2004-04-12,19.41,19.5,19.31,19.5,14900,4.37669770274499,4.39699150971289,4.3541490283362,4.39699150971289,66079.2724657709,0.0,1.0
2004-04-13,19.39,19.55,19.39,19.55,11000,4.37218796786323,4.40826584691728,4.37218796786323,4.40826584691728,48783.355511643,0.0,1.0
2004-04-14,19.0,19.34,18.9,19.34,19400,4.28424813766897,4.36091363065884,4.26169946326019,4.36091363065884,86036.0997205341,0.0,1.0
2004-04-15,18.85,19.13,18.85,19.12,28100,4.2504251260558,4.31356141440039,4.2504251260558,4.31130654695951,124619.299079743,0.0,1.0
2004-04-16,19.05,19.05,18.95,18.95,4400,4.29552247487336,4.29552247487336,4.27297380046458,4.27297380046458,19513.3422046572,0.0,1.0
2004-04-19,19.18,19.22,19.17,19.17,1500,4.32483575160478,4.3338552213683,4.3225808841639,4.3225808841639,6652.27575158769,0.0,1.0
2004-04-20,18.95,19.24,18.95,19.24,22700,4.27297380046458,4.33836495625005,4.27297380046458,4.33836495625005,100671.106374027,0.0,1.0
2004-04-21,18.8,19.2,18.7,19.2,27800,4.2391507888514,4.32934548648654,4.21660211444262,4.32934548648654,123288.843929425,0.0,1.0
2004-04-22,18.6,18.65,18.44,18.65,71600,4.19405344003383,4.20532777723823,4.15797556097978,4.20532777723823,317535.295875786,0.0,1.0
2004-04-23,18.64,18.7,18.6,18.7,19400,4.20307290979735,4.21660211444262,4.19405344003383,4.21660211444262,86036.0997205341,0.0,1.0
2004-04-26,18.62,18.8,18.6,18.67,19600,4.19856317491559,4.2391507888514,4.19405344003383,4.20983751211998,86923.0698207458,0.0,1.0
2004-04-27,18.5,18.84,18.5,18.8,18700,4.17150476562505,4.24817025861492,4.17150476562505,4.2391507888514,82931.7043697932,0.0,1.0
2004-04-28,18.65,18.69,18.56,18.6,6500,4.20532777723823,4.21434724700174,4.18503397027032,4.19405344003383,28826.52825688,0.0,1.0
2004-04-29,18.5,18.8,18.45,18.7,12400,4.17150476562505,4.2391507888514,4.16023042842066,4.21660211444262,54992.1462131249,0.0,1.0
2004-04-30,18.35,18.38,18.25,18.25,11100,4.13768175401187,4.14444635633451,4.11513307960309,4.11513307960309,49226.8405617489,0.0,1.0
2004-05-03,18.48,18.5,18.37,18.4,12000,4.16699503074329,4.17150476562505,4.14219148889363,4.14895609121627,53218.2060127016,0.0,1.0
2004-05-04,18.7,18.8,18.48,18.48,13700,4.21660211444262,4.2391507888514,4.16699503074329,4.16699503074329,60757.4518645009,0.0,1.0
2004-05-05,18.65,18.67,18.4,18.67,11900,4.20532777723823,4.20983751211998,4.14895609121627,4.20983751211998,52774.7209625956,0.0,1.0
2004-05-06,18.37,18.7,18.37,18.7,5200,4.14219148889363,4.21660211444262,4.14219148889363,4.21660211444262,23061.222605504,0.0,1.0
2004-05-07,18.3,18.39,18.3,18.39,6300,4.12640741680748,4.14670122377539,4.12640741680748,4.14670122377539,27939.5581566683,0.0,1.0
2004-05-10,18.18,18.4,18.05,18.4,7100,4.09934900751694,4.14895609121627,4.07003573078552,4.14895609121627,31487.4385575151,0.0,1.0
2004-05-11,18.15,18.2,18.1,18.2,8600,4.09258440519431,4.1038587423987,4.08131006798991,4.1038587423987,38139.7143091027,0.0,1.0
2004-05-12,18.01,18.3,18.01,18.3,4400,4.06101626102201,4.12640741680748,4.06101626102201,4.12640741680748,19513.3422046572,0.0,1.0
2004-05-13,18.02,18.06,18.02,18.06,700,4.06327112846289,4.0722905982264,4.06327112846289,4.0722905982264,3104.39535074092,0.0,1.0
2004-05-14,18.15,18.15,18.1,18.1,1600,4.09258440519431,4.09258440519431,4.08131006798991,4.08131006798991,7095.76080169353,0.0,1.0
2004-05-17,18.2,18.21,18.04,18.2,4600,4.1038587423987,4.10611360983958,4.06778086334464,4.1038587423987,20400.3123048689,0.0,1.0
2004-05-18,18.13,18.3,17.76,18.15,16500,4.08807467031255,4.12640741680748,4.00464457500005,4.09258440519431,73175.0332674645,0.0,1.0
2004-05-19,18.0,18.23,17.95,18.23,6500,4.05876139358113,4.11062334472133,4.04748705637674,4.11062334472133,28826.52825688,0.0,1.0
2004-05-20,18.33,18.53,18.08,18.08,12300,4.13317201913012,4.17826936794769,4.07680033310816,4.07680033310816,54548.661163019,0.0,1.0
2004-05-21,18.24,18.38,18.24,18.38,3500,4.11287821216221,4.14444635633451,4.11287821216221,4.14444635633451,15521.9767537046,0.0,1.0
2004-05-24,18.45,18.6,18.3,18.3,17300,4.16023042842066,4.19405344003383,4.12640741680748,4.12640741680748,76722.9136683113,0.0,1.0
2004-05-25,18.65,18.9,18.49,18.5,18100,4.20532777723823,4.26169946326019,4.16924989818417,4.17150476562505,80270.794069158,0.0,1.0
2004-05-26,18.71,18.9,18.56,18.64,18500,4.2188569818835,4.26169946326019,4.18503397027032,4.20307290979735,82044.7342695814,0.0,1.0
2004-05-27,18.7,18.7,18.6,18.64,3100,4.21660211444262,4.21660211444262,4.19405344003383,4.20307290979735,13748.0365532812,0.0,1.0
2004-05-28,18.71,18.8,18.7,18.8,25400,4.2188569818835,4.2391507888514,4.21660211444262,4.2391507888514,112645.202726885,0.0,1.0
2004-06-01,18.54,18.75,18.54,18.75,2900,4.18052423538856,4.22787645164701,4.18052423538856,4.22787645164701,12861.0664530695,0.0,1.0
2004-06-02,18.5,18.6,18.5,18.6,1300,4.17150476562505,4.19405344003383,4.17150476562505,4.19405344003383,5765.305651376,0.0,1.0
2004-06-03,18.32,18.57,18.32,18.56,7800,4.13091715168924,4.1872888377112,4.13091715168924,4.18503397027032,34591.833908256,0.0,1.0
2004-06-04,18.3,18.43,18.3,18.43,16700,4.12640741680748,4.1557206935389,4.12640741680748,4.1557206935389,74062.0033676763,0.0,1.0
2004-06-07,18.31,18.4,18.31,18.35,2700,4.12866228424836,4.14895609121627,4.12866228424836,4.13768175401187,11974.0963528578,0.0,1.0
2004-06-08,18.34,18.36,18.3,18.36,5700,4.135426886571,4.13993662145275,4.12640741680748,4.13993662145275,25278.6478560332,0.0,1.0
2004-06-09,18.44,18.52,18.44,18.44,5200,4.15797556097978,4.17601450050681,4.15797556097978,4.15797556097978,23061.222605504,0.0,1.0
2004-06-10,18.4,18.54,18.4,18.54,2300,4.14895609121627,4.18052423538856,4.14895609121627,4.18052423538856,10200.1561524344,0.0,1.0
2004-06-14,18.2,18.35,18.2,18.35,3400,4.14219148889363,4.17633042973616,4.14219148889363,4.17633042973616,14938.9520416711,0.17,1.0
2004-06-15,18.3,18.35,18.25,18.3,1200,4.16495078278865,4.17633042973616,4.15357113584114,4.16495078278865,5272.57130882508,0.0,1.0
2004-06-16,18.3,18.35,18.19,18.35,3700,4.16495078278865,4.17633042973616,4.13991555950413,4.17633042973616,16257.0948688773,0.0,1.0
2004-06-17,18.3,18.35,18.2,18.35,3700,4.16495078278865,4.17633042973616,4.14219148889363,4.17633042973616,16257.0948688773,0.0,1.0
2004-06-18,18.12,18.35,18.08,18.35,5500,4.12398405377762,4.17633042973616,4.11488033621961,4.17633042973616,24165.9518321149,0.0,1.0
2004-06-21,18.0,18.2,18.0,18.2,4200,4.09667290110359,4.14219148889363,4.09667290110359,4.14219148889363,18453.9995808878,0.0,1.0
2004-06-22,17.99,18.05,17.88,17.88,7100,4.09439697171409,4.1080525480511,4.06936174842957,4.06936174842957,31196.0469105484,0.0,1.0
2004-06-23,18.39,18.42,18.04,18.04,16300,4.18543414729417,4.19226193546268,4.1057766186616,4.1057766186616,71619.0936115407,0.0,1.0
2004-06-24,18.29,18.5,18.29,18.5,2600,4.16267485339915,4.21046937057869,4.16267485339915,4.21046937057869,11423.9045024543,0.0,1.0
2004-06-25,18.4,18.5,18.3,18.39,2000,4.18771007668367,4.21046937057869,4.16495078278865,4.18543414729417,8787.6188480418,0.0,1.0
2004-06-28,18.43,18.49,18.35,18.49,4900,4.19453786485218,4.20819344118919,4.17633042973616,4.20819344118919,21529.6661777024,0.0,1.0
2004-06-29,18.35,18.6,18.35,18.43,12700,4.17633042973616,4.23322866447371,4.17633042973616,4.19453786485218,55801.3796850655,0.0,1.0
2004-06-30,18.29,18.5,18.29,18.45,3800,4.16267485339915,4.21046937057869,4.16267485339915,4.19908972363118,16696.4758112794,0.0,1.0
2004-07-01,18.39,18.39,18.39,18.39,400,4.18543414729417,4.18543414729417,4.18543414729417,4.18543414729417,1757.52376960836,0.0,1.0
2004-07-02,18.31,18.45,18.31,18.45,6400,4.16722671217815,4.19908972363118,4.16722671217815,4.19908972363118,28120.3803137338,0.0,1.0
2004-07-06,18.25,18.36,18.15,18.36,5600,4.15357113584114,4.17860635912566,4.13081184194612,4.17860635912566,24605.332774517,0.0,1.0
2004-07-07,18.22,18.3,18.1,18.1,6000,4.14674334767264,4.16495078278865,4.11943219499861,4.11943219499861,26362.8565441254,0.0,1.0
2004-07-08,18.12,18.32,18.12,18.32,1900,4.12398405377762,4.16950264156766,4.12398405377762,4.16950264156766,8348.2379056397,0.0,1.0
2004-07-09,18.2,18.45,18.2,18.22,5000,4.14219148889363,4.19908972363118,4.14219148889363,4.14674334767264,21969.0471201045,0.0,1.0
2004-07-12,18.2,18.2,18.13,18.15,3100,4.14219148889363,4.14219148889363,4.12625998316712,4.13081184194612,13620.8092144648,0.0,1.0
2004-07-13,18.23,18.27,18.2,18.2,5800,4.14901927706214,4.15812299462015,4.14219148889363,4.14219148889363,25484.0946593212,0.0,1.0
2004-07-14,18.1,18.23,18.05,18.21,10600,4.11943219499861,4.14901927706214,4.1080525480511,4.14446741828313,46574.3798946216,0.0,1.0
2004-07-15,18.21,18.23,18.16,18.2,3100,4.14446741828313,4.14901927706214,4.13308777133562,4.14219148889363,13620.8092144648,0.0,1.0
2004-07-16,18.3,18.45,18.3,18.3,2500,4.16495078278865,4.19908972363118,4.16495078278865,4.16495078278865,10984.5235600523,0.0,1.0
2004-07-19,18.1,18.4,18.09,18.4,5700,4.11943219499861,4.18771007668367,4.11715626560911,4.18771007668367,25044.7137169191,0.0,1.0
2004-07-20,18.09,18.2,18.07,18.2,4800,4.11715626560911,4.14219148889363,4.11260440683011,4.14219148889363,21090.2852353003,0.0,1.0
2004-07-21,18.02,18.18,18.02,18.18,2500,4.1012247598826,4.13763963011463,4.1012247598826,4.13763963011463,10984.5235600522,0.0,1.0
2004-07-22,18.05,18.12,18.05,18.12,700,4.1080525480511,4.12398405377762,4.1080525480511,4.12398405377762,3075.66659681463,0.0,1.0
2004-07-23,17.92,18.1,17.85,18.1,4800,4.07846546598758,4.11943219499861,4.06253396026106,4.11943219499861,21090.2852353003,0.0,1.0
2004-07-26,17.89,17.98,17.83,17.9,4300,4.07163767781907,4.09212104232459,4.05798210148206,4.07391360720857,18893.3805232899,0.0,1.0
2004-07-27,17.92,18.03,17.92,18.0,4300,4.07846546598758,4.1035006892721,4.07846546598758,4.09667290110359,18893.3805232899,0.0,1.0
2004-07-28,18.09,18.13,18.05,18.05,1300,4.11715626560911,4.12625998316712,4.1080525480511,4.1080525480511,5711.95225122717,0.0,1.0
2004-07-29,17.95,18.02,17.95,18.02,2100,4.08529325415608,4.1012247598826,4.08529325415608,4.1012247598826,9226.99979044389,0.0,1.0
2004-07-30,17.87,17.97,17.87,17.97,2700,4.06708581904007,4.08984511293509,4.06708581904007,4.08984511293509,11863.2854448564,0.0,1.0
2004-08-02,17.95,17.95,17.95,17.95,1100,4.08529325415608,4.08529325415608,4.08529325415608,4.08529325415608,4833.19036642299,0.0,1.0
2004-08-03,17.96,17.96,17.88,17.95,6900,4.08756918354558,4.08756918354558,4.06936174842957,4.08529325415608,30317.2850257442,0.0,1.0
2004-08-04,17.87,17.97,17.84,17.97,700,4.06708581904007,4.08984511293509,4.06025803087156,4.08984511293509,3075.66659681463,0.0,1.0
2004-08-05,17.78,17.97,17.78,17.94,3200,4.04660245453455,4.08984511293509,4.04660245453455,4.08301732476658,14060.1901568669,0.0,1.0
2004-08-06,17.91,18.05,17.85,17.85,2000,4.07618953659807,4.1080525480511,4.06253396026106,4.06253396026106,8787.61884804181,0.0,1.0
2004-08-09,17.75,17.84,17.75,17.84,800,4.03977466636604,4.06025803087156,4.03977466636604,4.06025803087156,3515.04753921672,0.0,1.0
2004-08-10,17.82,17.82,17.688,17.7,5200,4.05570617209256,4.05570617209256,4.02566390415113,4.02839501941853,22847.8090049087,0.0,1.0
2004-08-11,17.76,17.76,17.57,17.7,4300,4.04205059575554,4.04205059575554,3.99880793735501,4.02839501941853,18893.3805232899,0.0,1.0
2004-08-12,17.79,17.79,17.76,17.76,1900,4.04887838392405,4.04887838392405,4.04205059575554,4.04205059575554,8348.23790563971,0.0,1.0
2004-08-13,17.89,17.93,17.85,17.85,1900,4.07163767781907,4.08074139537708,4.06253396026106,4.06253396026106,8348.23790563971,0.0,1.0
2004-08-16,17.65,17.89,17.63,17.89,11700,4.01701537247102,4.07163767781907,4.01246351369202,4.07163767781907,51407.5702610445,0.0,1.0
2004-08-17,17.71,17.8,17.65,17.7,2800,4.03067094880803,4.05115431331355,4.01701537247102,4.02839501941853,12302.6663872585,0.0,1.0
2004-08-18,17.8,17.9,17.72,17.9,4000,4.05115431331355,4.07391360720857,4.03294687819754,4.07391360720857,17575.2376960836,0.0,1.0
2004-08-19,17.8,18.07,17.8,17.8,7200,4.05115431331355,4.11260440683011,4.05115431331355,4.05115431331355,31635.4278529505,0.0,1.0
2004-08-20,17.75,17.81,17.6,17.6,4800,4.03977466636604,4.05343024270305,4.00563572552351,4.00563572552351,21090.2852353003,0.0,1.0
2004-08-23,17.85,17.92,17.8,17.8,2600,4.06253396026106,4.07846546598758,4.05115431331355,4.05115431331355,11423.9045024543,0.0,1.0
2004-08-24,17.76,18.01,17.76,18.0,4400,4.04205059575554,4.09894883049309,4.04205059575554,4.09667290110359,19332.761465692,0.0,1.0
2004-08-25,17.89,17.9,17.8,17.9,5000,4.07163767781907,4.07391360720857,4.05115431331355,4.07391360720857,21969.0471201045,0.0,1.0
2004-08-26,18.0,18.05,17.99,18.0,5900,4.09667290110359,4.1080525480511,4.09439697171409,4.09667290110359,25923.4756017233,0.0,1.0
2004-08-27,18.03,18.1,17.97,18.03,17400,4.1035006892721,4.11943219499861,4.08984511293509,4.1035006892721,76452.2839779636,0.0,1.0
2004-08-30,17.95,18.18,17.95,18.18,2200,4.08529325415608,4.13763963011463,4.08529325415608,4.13763963011463,9666.38073284598,0.0,1.0
2004-08-31,18.2,18.2,17.94,18.05,2200,4.14219148889363,4.14219148889363,4.08301732476658,4.1080525480511,9666.38073284598,0.0,1.0
2004-09-01,18.2,18.29,18.1,18.2,2500,4.14219148889363,4.16267485339915,4.11943219499861,4.14219148889363,10984.5235600523,0.0,1.0
2004-09-02,18.29,18.3,18.25,18.3,5000,4.16267485339915,4.16495078278865,4.15357113584114,4.16495078278865,21969.0471201045,0.0,1.0
2004-09-03,18.29,18.4,18.29,18.34,7200,4.16267485339915,4.18771007668367,4.16267485339915,4.17405450034666,31635.4278529505,0.0,1.0
2004-09-07,18.19,18.4,18.19,18.3,2900,4.13991555950413,4.18771007668367,4.13991555950413,4.16495078278865,12742.0473296606,0.0,1.0
2004-09-08,18.09,18.3,18.01,18.3,2800,4.11715626560911,4.16495078278865,4.09894883049309,4.16495078278865,12302.6663872585,0.0,1.0
2004-09-09,18.2,18.26,18.05,18.2,9100,4.14219148889363,4.15584706523064,4.1080525480511,4.14219148889363,39983.6657585902,0.0,1.0
2004-09-10,18.5,18.5,18.39,18.4,5800,4.21046937057869,4.21046937057869,4.18543414729417,4.18771007668367,25484.0946593212,0.0,1.0
2004-09-13,18.29,18.46,18.17,18.45,3300,4.20136565302068,4.24041607188419,4.17380065146998,4.23811898842163,14366.0430880623,0.17,1.0
2004-09-14,18.24,18.4,18.22,18.4,1600,4.18988023570789,4.22663357110884,4.18528606878277,4.22663357110884,6965.35422451503,0.0,1.0
2004-09-15,18.25,18.46,18.22,18.22,3400,4.19217731917045,4.24041607188419,4.18528606878277,4.18528606878277,14801.3777270944,0.0,1.0
2004-09-16,18.36,18.5,18.3,18.3,12200,4.2174452372586,4.24960440573443,4.20366273648324,4.20366273648324,53110.8259619271,0.0,1.0
2004-09-17,18.0,18.34,18.0,18.34,7500,4.13475023260647,4.21285107033348,4.13475023260647,4.21285107033348,32650.0979274142,0.0,1.0
2004-09-20,18.05,18.26,18.0,18.25,9100,4.14623564991926,4.19447440263301,4.13475023260647,4.19217731917045,39615.4521519293,0.0,1.0
2004-09-21,18.12,18.15,18.02,18.15,6200,4.16231523415718,4.16920648454486,4.13934439953159,4.16920648454486,26990.7476199958,0.0,1.0
2004-09-22,18.15,18.28,18.15,18.2,5400,4.16920648454486,4.19906856955813,4.16920648454486,4.18069190185765,23508.0705077382,0.0,1.0
2004-09-23,18.16,18.2,18.03,18.2,11100,4.17150356800742,4.18069190185765,4.14164148299415,4.18069190185765,48322.144932573,0.0,1.0
2004-09-24,18.34,18.35,18.2,18.2,4300,4.21285107033348,4.21514815379604,4.18069190185765,4.18069190185765,18719.3894783842,0.0,1.0
2004-09-27,18.42,18.42,18.25,18.3,29200,4.23122773803395,4.23122773803395,4.19217731917045,4.20366273648324,127117.7145974,0.0,1.0
2004-09-28,18.44,18.6,18.44,18.55,5700,4.23582190495907,4.27257524036002,4.23582190495907,4.26108982304722,24814.0744248348,0.0,1.0
2004-09-29,18.46,18.8,18.38,18.55,24600,4.24041607188419,4.3185169096112,4.22203940418372,4.26108982304722,107092.321201919,0.0,1.0
2004-09-30,18.35,18.68,18.35,18.6,10600,4.21514815379604,4.29095190806049,4.21514815379604,4.27257524036002,46145.4717374121,0.0,1.0
2004-10-01,18.25,18.4,18.25,18.4,1900,4.19217731917045,4.22663357110884,4.19217731917045,4.22663357110884,8271.3581416116,0.0,1.0
2004-10-04,18.4,18.47,18.32,18.47,5600,4.22663357110884,4.24271315534675,4.20825690340836,4.24271315534675,24378.7397858026,0.0,1.0
2004-10-05,18.22,18.3,18.2,18.3,2700,4.18528606878277,4.20366273648324,4.18069190185765,4.20366273648324,11754.0352538691,0.0,1.0
2004-10-06,18.3,18.32,18.26,18.32,900,4.20366273648324,4.20825690340836,4.19447440263301,4.20825690340836,3918.01175128971,0.0,1.0
2004-10-07,18.3,18.46,18.24,18.46,2800,4.20366273648324,4.24041607188419,4.18988023570789,4.24041607188419,12189.3698929013,0.0,1.0
2004-10-08,18.18,18.28,18.17,18.23,2800,4.17609773493253,4.19906856955813,4.17380065146998,4.18758315224533,12189.3698929013,0.0,1.0
2004-10-11,18.21,18.49,18.2,18.3,3500,4.18298898532021,4.24730732227187,4.18069190185765,4.20366273648324,15236.7123661266,0.0,1.0
2004-10-12,18.17,18.23,18.17,18.23,1500,4.17380065146998,4.18758315224533,4.17380065146998,4.18758315224533,6530.01958548284,0.0,1.0
2004-10-13,18.1,18.23,18.07,18.23,1900,4.15772106723206,4.18758315224533,4.15082981684438,4.18758315224533,8271.35814161161,0.0,1.0
2004-10-14,18.05,18.29,18.03,18.2,6000,4.14623564991926,4.20136565302068,4.14164148299415,4.18069190185765,26120.0783419314,0.0,1.0
2004-10-15,18.03,18.17,18.02,18.02,3600,4.14164148299415,4.17380065146998,4.13934439953159,4.13934439953159,15672.0470051588,0.0,1.0
2004-10-18,18.12,18.23,18.06,18.06,3400,4.16231523415718,4.18758315224533,4.14853273338182,4.14853273338182,14801.3777270944,0.0,1.0
2004-10-19,18.06,18.27,18.06,18.18,1700,4.14853273338182,4.19677148609557,4.14853273338182,4.17609773493253,7400.68886354723,0.0,1.0
2004-10-20,18.26,18.38,18.06,18.15,2200,4.19447440263301,4.22203940418372,4.14853273338182,4.16920648454486,9577.36205870817,0.0,1.0
2004-10-21,18.35,18.39,18.2,18.2,3300,4.21514815379604,4.22433648764628,4.18069190185765,4.18069190185765,14366.0430880623,0.0,1.0
2004-10-22,18.4,18.55,18.26,18.4,3200,4.22663357110884,4.26108982304722,4.19447440263301,4.22663357110884,13930.7084490301,0.0,1.0
2004-10-25,18.11,18.45,18.1,18.45,3800,4.16001815069462,4.23811898842163,4.15772106723206,4.23811898842163,16542.7162832232,0.0,1.0
2004-10-26,18.2,18.2,17.91,17.91,10700,4.18069190185765,4.18069190185765,4.11407648144344,4.11407648144344,46580.8063764443,0.0,1.0
2004-10-27,18.2,18.21,18.1,18.2,4200,4.18069190185765,4.18298898532021,4.15772106723206,4.18069190185765,18284.054839352,0.0,1.0
2004-10-28,18.15,18.23,18.05,18.22,4200,4.16920648454486,4.18758315224533,4.14623564991926,4.18528606878277,18284.054839352,0.0,1.0
2004-10-29,18.23,18.23,18.19,18.19,7100,4.18758315224533,4.18758315224533,4.17839481839509,4.17839481839509,30908.7593712855,0.0,1.0
2004-11-01,18.3,18.3,18.1,18.23,5700,4.20366273648324,4.20366273648324,4.15772106723206,4.18758315224533,24814.0744248348,0.0,1.0
2004-11-02,18.27,18.27,18.12,18.2,11000,4.19677148609557,4.19677148609557,4.16231523415718,4.18069190185765,47886.8102935408,0.0,1.0
2004-11-03,18.4,18.4,18.15,18.33,10200,4.22663357110884,4.22663357110884,4.16920648454486,4.21055398687092,44404.1331812833,0.0,1.0
2004-11-04,18.4,18.4,18.23,18.3,15100,4.22663357110884,4.22663357110884,4.18758315224533,4.20366273648324,65735.5304938606,0.0,1.0
2004-11-05,18.1,18.5,17.85,18.44,25600,4.15772106723206,4.24960440573443,4.10029398066808,4.23582190495907,111445.667592241,0.0,1.0
2004-11-08,18.08,18.12,18.0,18.1,4000,4.15312690030694,4.16231523415718,4.13475023260647,4.15772106723206,17413.3855612876,0.0,1.0
2004-11-09,18.15,18.21,17.95,17.95,10000,4.16920648454486,4.18298898532021,4.12326481529367,4.12326481529367,43533.4639032189,0.0,1.0
2004-11-10,18.14,18.15,18.1,18.15,6300,4.1669094010823,4.16920648454486,4.15772106723206,4.16920648454486,27426.0822590279,0.0,1.0
2004-11-11,18.25,18.25,18.08,18.09,4900,4.19217731917045,4.19217731917045,4.15312690030694,4.1554239837695,21331.3973125773,0.0,1.0
2004-11-12,18.35,18.35,18.1,18.27,18100,4.21514815379604,4.21514815379604,4.15772106723206,4.19677148609557,78795.5696648263,0.0,1.0
2004-11-15,18.4,18.4,18.35,18.39,5400,4.22663357110884,4.22663357110884,4.21514815379604,4.22433648764628,23508.0705077382,0.0,1.0
2004-11-16,18.19,18.5,18.18,18.38,10600,4.17839481839509,4.24960440573443,4.17609773493253,4.22203940418372,46145.4717374122,0.0,1.0
2004-11-17,18.2,18.26,18.2,18.26,5600,4.18069190185765,4.19447440263301,4.18069190185765,4.19447440263301,24378.7397858026,0.0,1.0
2004-11-18,18.37,18.37,18.24,18.35,9000,4.21974232072116,4.21974232072116,4.18988023570789,4.21514815379604,39180.1175128971,0.0,1.0
2004-11-19,18.35,18.45,18.26,18.4,1900,4.21514815379604,4.23811898842163,4.19447440263301,4.22663357110884,8271.3581416116,0.0,1.0
2004-11-22,18.45,18.45,18.25,18.25,6500,4.23811898842163,4.23811898842163,4.19217731917045,4.19217731917045,28296.7515370923,0.0,1.0
2004-11-23,18.35,18.45,18.3,18.4,8700,4.21514815379604,4.23811898842163,4.20366273648324,4.22663357110884,37874.1135958005,0.0,1.0
2004-11-24,18.35,18.35,18.31,18.35,5000,4.21514815379604,4.21514815379604,4.2059598199458,4.21514815379604,21766.7319516095,0.0,1.0
2004-11-26,18.38,18.4,18.32,18.36,1900,4.22203940418372,4.22663357110884,4.20825690340836,4.2174452372586,8271.3581416116,0.0,1.0
2004-11-29,18.56,18.56,18.34,18.38,2800,4.26338690650978,4.26338690650978,4.21285107033348,4.22203940418372,12189.3698929013,0.0,1.0
2004-11-30,18.5,18.5,18.34,18.46,13500,4.24960440573443,4.24960440573443,4.21285107033348,4.24041607188419,58770.1762693456,0.0,1.0
2004-12-01,18.35,18.42,18.15,18.15,7100,4.25833332289215,4.27457764619474,4.21192097059905,4.21192097059905,30595.3034018281,0.188,1.0
2004-12-02,18.54,18.54,18.35,18.35,5300,4.3024250575706,4.3024250575706,4.25833332289215,4.25833332289215,22838.7476098153,0.0,1.0
2004-12-03,18.54,18.54,18.5,18.54,2900,4.3024250575706,4.3024250575706,4.29314258711198,4.3024250575706,12496.673220465,0.0,1.0
2004-12-06,18.52,18.52,18.4,18.45,3700,4.29778382234129,4.29778382234129,4.26993641096543,4.2815394990387,15944.0313502484,0.0,1.0
2004-12-07,18.53,18.55,18.4,18.4,9300,4.30010443995594,4.30474567518525,4.26993641096543,4.26993641096543,40075.5382587326,0.0,1.0
2004-12-08,18.66,18.66,18.5,18.55,5100,4.33027246894646,4.33027246894646,4.29314258711198,4.30474567518525,21976.9080773694,0.0,1.0
2004-12-09,18.65,18.74,18.65,18.65,3500,4.3279518513318,4.3488374098637,4.3279518513318,4.3279518513318,15082.1918178026,0.0,1.0
2004-12-10,18.61,18.62,18.45,18.6,13100,4.31866938087318,4.32098999848784,4.2815394990387,4.31634876325853,56450.4893752039,0.0,1.0
2004-12-13,18.5,18.51,18.43,18.51,4300,4.29314258711198,4.29546320472663,4.27689826380939,4.29546320472663,18529.549947586,0.0,1.0
2004-12-14,18.55,18.55,18.45,18.47,8600,4.30474567518525,4.30474567518525,4.2815394990387,4.28618073426801,37059.099895172,0.0,1.0
2004-12-15,18.45,18.6,18.33,18.51,8700,4.2815394990387,4.31634876325853,4.25369208766284,4.29546320472663,37490.019661395,0.0,1.0
2004-12-16,18.35,18.45,18.32,18.45,24100,4.25833332289215,4.2815394990387,4.25137147004819,4.2815394990387,103851.663659726,0.0,1.0
2004-12-17,18.59,18.61,18.42,18.55,10300,4.31402814564387,4.31866938087318,4.27457764619474,4.30474567518525,44384.7359209619,0.0,1.0
2004-12-20,18.6,18.65,18.54,18.54,9300,4.31634876325853,4.3279518513318,4.3024250575706,4.3024250575706,40075.5382587325,0.0,1.0
2004-12-21,18.7,18.7,18.5,18.5,14100,4.33955493940508,4.33955493940508,4.29314258711198,4.29314258711198,60759.6870374332,0.0,1.0
2004-12-22,18.6,18.7,18.51,18.7,3500,4.31634876325853,4.33955493940508,4.29546320472663,4.33955493940508,15082.1918178026,0.0,1.0
2004-12-23,18.68,18.68,18.55,18.65,11400,4.33491370417577,4.33491370417577,4.30474567518525,4.3279518513318,49124.8533494141,0.0,1.0
2004-12-27,18.72,18.72,18.62,18.62,3500,4.34419617463439,4.34419617463439,4.32098999848784,4.32098999848784,15082.1918178026,0.0,1.0
2004-12-28,18.8,18.8,18.69,18.7,4700,4.36276111555163,4.36276111555163,4.33723432179043,4.33955493940508,20253.2290124777,0.0,1.0
2004-12-29,18.73,18.93,18.72,18.72,15000,4.34651679224905,4.39292914454215,4.34419617463439,4.34419617463439,64637.9649334395,0.0,1.0
2004-12-30,18.73,18.85,18.71,18.8,7200,4.34651679224905,4.37436420362491,4.34187555701974,4.36276111555163,31026.223168051,0.0,1.0
2004-12-31,19.11,19.11,18.76,18.8,74900,4.43470026160594,4.43470026160594,4.35347864509301,4.36276111555163,322758.904900975,0.0,1.0
2005-01-03,18.7,19.05,18.7,19.05,5800,4.33955493940508,4.42077655591801,4.33955493940508,4.42077655591801,24993.34644093,0.0,1.0
2005-01-04,18.56,18.7,18.56,18.7,4100,4.30706629279991,4.33955493940508,4.30706629279991,4.33955493940508,17667.7104151401,0.0,1.0
2005-01-05,18.56,18.56,18.5,18.5,17500,4.30706629279991,4.30706629279991,4.29314258711198,4.29314258711198,75410.9590890128,0.0,1.0
2005-01-06,18.67,18.67,18.6,18.6,5900,4.33259308656112,4.33259308656112,4.31634876325853,4.31634876325853,25424.2662071529,0.0,1.0
2005-01-07,18.45,18.6,18.31,18.6,12700,4.2815394990387,4.31634876325853,4.24905085243353,4.31634876325853,54726.8103103122,0.0,1.0
2005-01-10,18.58,18.58,18.36,18.45,7200,4.31170752802922,4.31170752802922,4.26065394050681,4.2815394990387,31026.223168051,0.0,1.0
2005-01-11,18.6,18.68,18.5,18.68,3700,4.31634876325853,4.33491370417577,4.29314258711198,4.33491370417577,15944.0313502484,0.0,1.0
2005-01-12,18.43,18.55,18.36,18.55,13000,4.27689826380939,4.30474567518525,4.26065394050681,4.30474567518525,56019.569608981,0.0,1.0
2005-01-13,18.62,18.62,18.44,18.44,7800,4.32098999848784,4.32098999848784,4.27921888142405,4.27921888142405,33611.7417653886,0.0,1.0
2005-01-14,18.79,18.8,18.65,18.65,17700,4.36044049793698,4.36276111555163,4.3279518513318,4.3279518513318,76272.7986214586,0.0,1.0
2005-01-18,18.57,18.7,18.36,18.7,8900,4.30938691041456,4.33955493940508,4.26065394050681,4.33955493940508,38351.8591938408,0.0,1.0
2005-01-19,18.45,18.6,18.38,18.6,12800,4.2815394990387,4.31634876325853,4.26529517573612,4.31634876325853,55157.7300765351,0.0,1.0
2005-01-20,18.4,18.45,18.36,18.45,21300,4.26993641096543,4.2815394990387,4.26065394050681,4.2815394990387,91785.9102054841,0.0,1.0
2005-01-21,18.31,18.37,18.27,18.37,13300,4.24905085243353,4.26297455812146,4.23976838197491,4.26297455812146,57312.3289076497,0.0,1.0
2005-01-24,18.33,18.4,18.31,18.36,5600,4.25369208766284,4.26993641096543,4.24905085243353,4.26065394050681,24131.5069084841,0.0,1.0
2005-01-25,18.4,18.4,18.29,18.35,8500,4.26993641096543,4.26993641096543,4.24440961720422,4.25833332289215,36628.180128949,0.0,1.0
2005-01-26,18.36,18.41,18.36,18.38,2000,4.26065394050681,4.27225702858008,4.26065394050681,4.26529517573612,8618.3953244586,0.0,1.0
2005-01-27,18.3,18.48,18.3,18.4,6500,4.24673023481888,4.28850135188267,4.24673023481888,4.26993641096543,28009.7848044904,0.0,1.0
2005-01-28,18.35,18.43,18.3,18.35,5300,4.25833332289215,4.27689826380939,4.24673023481888,4.25833332289215,22838.7476098153,0.0,1.0
2005-01-31,18.49,18.49,18.31,18.31,3800,4.29082196949732,4.29082196949732,4.24905085243353,4.24905085243353,16374.9511164714,0.0,1.0
2005-02-01,18.43,18.52,18.42,18.52,2800,4.27689826380939,4.29778382234129,4.27457764619474,4.29778382234129,12065.7534542421,0.0,1.0
2005-02-02,18.49,18.65,18.4,18.41,7500,4.29082196949732,4.3279518513318,4.26993641096543,4.27225702858008,32318.9824667198,0.0,1.0
2005-02-03,18.5,18.62,18.5,18.6,2500,4.29314258711198,4.32098999848784,4.29314258711198,4.31634876325853,10772.9941555733,0.0,1.0
2005-02-04,18.55,18.73,18.5,18.7,7100,4.30474567518525,4.34651679224905,4.29314258711198,4.33955493940508,30595.3034018281,0.0,1.0
2005-02-07,18.6,18.6,18.5,18.5,4300,4.31634876325853,4.31634876325853,4.29314258711198,4.29314258711198,18529.549947586,0.0,1.0
2005-02-08,18.54,18.55,18.5,18.51,5600,4.3024250575706,4.30474567518525,4.29314258711198,4.29546320472663,24131.5069084841,0.0,1.0
2005-02-09,18.49,18.54,18.44,18.54,7100,4.29082196949732,4.3024250575706,4.27921888142405,4.3024250575706,30595.3034018281,0.0,1.0
2005-02-10,18.45,18.5,18.41,18.42,15400,4.2815394990387,4.29314258711198,4.27225702858008,4.27457764619474,66361.6439983313,0.0,1.0
2005-02-11,18.53,18.53,18.45,18.47,15800,4.30010443995594,4.30010443995594,4.2815394990387,4.28618073426801,68085.3230632231,0.0,1.0
2005-02-14,18.53,18.5994,18.42,18.54,5600,4.30010443995594,4.31620952620165,4.27457764619474,4.3024250575706,24131.5069084841,0.0,1.0
2005-02-15,18.5,18.59,18.43,18.53,7700,4.29314258711198,4.31402814564387,4.27689826380939,4.30010443995594,33180.8219991656,0.0,1.0
2005-02-16,18.51,18.55,18.4,18.55,6000,4.29546320472663,4.30474567518525,4.26993641096543,4.30474567518525,25855.1859733758,0.0,1.0
2005-02-17,18.5,18.59,18.45,18.54,11200,4.29314258711198,4.31402814564387,4.2815394990387,4.3024250575706,48263.0138169682,0.0,1.0
2005-02-18,18.41,18.49,18.36,18.48,13000,4.27225702858008,4.29082196949732,4.26065394050681,4.28850135188267,56019.569608981,0.0,1.0
2005-02-22,18.34,18.41,18.34,18.41,12200,4.2560127052775,4.27225702858008,4.2560127052775,4.27225702858008,52572.2114791975,0.0,1.0
2005-02-23,18.32,18.37,18.21,18.34,18300,4.25137147004819,4.26297455812146,4.22584467628698,4.2560127052775,78858.3172187962,0.0,1.0
2005-02-24,18.32,18.38,18.31,18.38,15800,4.25137147004819,4.26529517573612,4.24905085243353,4.26529517573612,68085.3230632229,0.0,1.0
2005-02-25,18.38,18.4,18.19,18.33,18600,4.26529517573612,4.26993641096543,4.22120344105767,4.25369208766284,80151.076517465,0.0,1.0
2005-02-28,18.32,18.53,18.26,18.41,19600,4.25137147004819,4.30010443995594,4.23744776436026,4.27225702858008,84460.2741796943,0.0,1.0
2005-03-01,18.35,18.39,18.3,18.35,10800,4.25833332289215,4.26761579335077,4.24673023481888,4.25833332289215,46539.3347520765,0.0,1.0
2005-03-02,18.35,18.35,18.28,18.28,5600,4.25833332289215,4.25833332289215,4.24208899958957,4.24208899958957,24131.5069084841,0.0,1.0
2005-03-03,18.37,18.386,18.36,18.36,3700,4.26297455812146,4.26668754630491,4.26065394050681,4.26065394050681,15944.0313502484,0.0,1.0
2005-03-04,18.5,18.52,18.38,18.38,6200,4.29314258711198,4.29778382234129,4.26529517573612,4.26529517573612,26717.0255058217,0.0,1.0
2005-03-07,18.57,18.61,18.5,18.5,8000,4.30938691041456,4.31866938087318,4.29314258711198,4.29314258711198,34473.5812978345,0.0,1.0
2005-03-08,18.55,18.63,18.51,18.54,10900,4.30474567518525,4.32331061610249,4.29546320472663,4.3024250575706,46970.2545182995,0.0,1.0
2005-03-09,18.5,18.54,18.47,18.54,23700,4.29314258711198,4.3024250575706,4.28618073426801,4.3024250575706,102127.984594834,0.0,1.0
2005-03-10,18.53,18.53,18.48,18.49,11700,4.30010443995594,4.30010443995594,4.28850135188267,4.29082196949732,50417.6126480829,0.0,1.0
2005-03-11,18.45,18.52,18.25,18.49,21500,4.2815394990387,4.29778382234129,4.2351271467456,4.29082196949732,92647.7497379301,0.0,1.0
2005-03-14,18.3,18.45,18.29,18.45,4900,4.28618073426801,4.32131336323742,4.28383855900339,4.32131336323742,20920.7230304332,0.17,1.0
2005-03-15,18.27,18.3,18.27,18.3,9300,4.27915420847413,4.28618073426801,4.27915420847413,4.28618073426801,39706.6784046998,0.0,1.0
2005-03-16,18.14,18.29,18.14,18.25,9700,4.24870593003398,4.28383855900339,4.24870593003398,4.27446985794488,41414.4925296331,0.0,1.0
2005-03-17,18.11,18.18,18.11,18.15,6400,4.24167940424009,4.25807463109249,4.24167940424009,4.2510481052986,27325.0259989332,0.0,1.0
2005-03-18,18.2,18.2,18.1,18.1,4700,4.26275898162174,4.26275898162174,4.23933722897547,4.23933722897547,20066.8159679666,0.0,1.0
2005-03-21,18.12,18.19,18.04,18.19,5200,4.24402157950472,4.26041680635711,4.2252841773877,4.26041680635711,22201.5836241332,0.0,1.0
2005-03-22,17.98,18.12,17.98,18.12,3100,4.21123112579994,4.24402157950472,4.21123112579994,4.24402157950472,13235.5594682333,0.0,1.0
2005-03-23,17.8,17.98,17.52,17.95,11600,4.16907197103665,4.21123112579994,4.10349106362708,4.20420460000606,49526.6096230664,0.0,1.0
2005-03-24,17.7,17.7,17.6,17.6,7100,4.14565021839037,4.14565021839037,4.1222284657441,4.1222284657441,30313.7007175665,0.0,1.0
2005-03-28,17.6,17.62,17.45,17.45,24000,4.1222284657441,4.12691281627335,4.08709583677469,4.08709583677469,102468.847495999,0.0,1.0
2005-03-29,17.54,17.65,17.5,17.65,7100,4.10817541415634,4.13393934206724,4.09880671309783,4.13393934206724,30313.7007175665,0.0,1.0
2005-03-30,17.7,17.75,17.48,17.54,13700,4.14565021839037,4.15736109471351,4.09412236256857,4.10817541415634,58492.6337789664,0.0,1.0
2005-03-31,17.65,17.7,17.61,17.62,16000,4.13393934206724,4.14565021839037,4.12457064100873,4.12691281627335,68312.5649973329,0.0,1.0
2005-04-01,17.73,17.75,17.68,17.68,2900,4.15267674418426,4.15736109471351,4.14096586786112,4.14096586786112,12381.6524057666,0.0,1.0
2005-04-04,17.73,17.75,17.71,17.71,6200,4.15267674418426,4.15736109471351,4.147992393655,4.147992393655,26471.1189364665,0.0,1.0
2005-04-05,17.72,17.92,17.72,17.8,9600,4.15033456891963,4.19717807421218,4.15033456891963,4.16907197103665,40987.5389983998,0.0,1.0
2005-04-06,17.7,17.88,17.7,17.84,5700,4.14565021839037,4.18780937315366,4.14565021839037,4.17844067209516,24336.3512802999,0.0,1.0
2005-04-07,17.6,17.7,17.6,17.7,6300,4.1222284657441,4.14565021839037,4.1222284657441,4.14565021839037,26898.0724676999,0.0,1.0
2005-04-08,17.7,17.84,17.63,17.7,5200,4.14565021839037,4.17844067209516,4.12925499153798,4.14565021839037,22201.5836241332,0.0,1.0
2005-04-11,17.62,17.74,17.62,17.66,3600,4.12691281627335,4.15501891944888,4.12691281627335,4.13628151733186,15370.3271243999,0.0,1.0
2005-04-12,17.73,17.75,17.61,17.63,7900,4.15267674418426,4.15736109471351,4.12457064100873,4.12925499153798,33729.3289674331,0.0,1.0
2005-04-13,17.61,17.8,17.6,17.78,5400,4.12457064100873,4.16907197103665,4.1222284657441,4.16438762050739,23055.4906865999,0.0,1.0
2005-04-14,17.58,17.66,17.5,17.65,3100,4.11754411521485,4.13628151733186,4.09880671309783,4.13393934206724,13235.5594682332,0.0,1.0
2005-04-15,17.44,17.58,17.41,17.58,6100,4.08475366151006,4.11754411521485,4.07772713571618,4.11754411521485,26044.1654052332,0.0,1.0
2005-04-18,17.14,17.43,17.0,17.41,23500,4.01448840357124,4.08241148624544,3.98169794986646,4.07772713571618,100334.079839833,0.0,1.0
2005-04-19,17.21,17.224,17.1,17.1,6000,4.03088363042363,4.03416267579411,4.00511970251273,4.00511970251273,25617.2118739999,0.0,1.0
2005-04-20,17.13,17.2,17.11,17.14,3200,4.01214622830661,4.02854145515901,4.00746187777736,4.01448840357124,13662.5129994666,0.0,1.0
2005-04-21,17.2,17.28,17.1535,17.1535,6900,4.02854145515901,4.04727885727603,4.01765034017849,4.01765034017849,29459.7936550998,0.0,1.0
2005-04-22,17.29,17.29,17.18,17.24,2400,4.04962103254065,4.04962103254065,4.02385710462975,4.03791015621752,10246.8847496,0.0,1.0
2005-04-25,17.29,17.39,17.29,17.35,1500,4.04962103254065,4.07304278518693,4.04962103254065,4.06367408412842,6404.30296849997,0.0,1.0
2005-04-26,17.2,17.32,17.12,17.3,4000,4.02854145515901,4.05664755833453,4.00980405304199,4.05196320780528,17078.1412493332,0.0,1.0
2005-04-27,17.09,17.33,17.09,17.16,8700,4.00277752724811,4.05898973359916,4.00277752724811,4.0191727541005,37144.9572172998,0.0,1.0
2005-04-28,17.03,17.12,16.95,17.03,8200,3.98872447566034,4.00980405304199,3.96998707354332,3.98872447566034,35010.1895611332,0.0,1.0
2005-04-29,16.95,17.14,16.88,17.11,14500,3.96998707354332,4.01448840357124,3.95359184669093,4.00746187777736,61908.2620288331,0.0,1.0
2005-05-02,16.99,17.09,16.98,16.98,30700,3.97935577460183,4.00277752724811,3.97701359933721,3.97701359933721,131074.734088633,0.0,1.0
2005-05-03,17.1,17.14,16.99,16.99,26900,4.00511970251273,4.01448840357124,3.97935577460183,3.97935577460183,114850.499901766,0.0,1.0
2005-05-04,17.03,17.13,17.03,17.11,7300,3.98872447566034,4.01214622830661,3.98872447566034,4.00746187777736,31167.6077800332,0.0,1.0
2005-05-05,17.12,17.17,17.0,17.15,15500,4.00980405304199,4.02151492936513,3.98169794986646,4.01683057883587,66177.7973411663,0.0,1.0
2005-05-06,17.09,17.12,17.0263,17.12,10900,4.00277752724811,4.00980405304199,3.98785787081243,4.00980405304199,46537.934904433,0.0,1.0
2005-05-09,17.24,17.5,17.16,17.5,36600,4.03791015621752,4.09880671309783,4.0191727541005,4.09880671309783,156264.992431399,0.0,1.0
2005-05-10,17.22,17.47,17.2,17.47,28200,4.03322580568826,4.09178018730394,4.02854145515901,4.09178018730394,120400.895807799,0.0,1.0
2005-05-11,17.16,17.25,17.15,17.24,30000,4.0191727541005,4.04025233148214,4.01683057883587,4.03791015621752,128086.059369999,0.0,1.0
2005-05-12,17.19,17.5,17.16,17.5,31200,4.02619927989438,4.09880671309783,4.0191727541005,4.09880671309783,133209.501744799,0.0,1.0
2005-05-13,17.15,17.24,17.14,17.24,15200,4.01683057883587,4.03791015621752,4.01448840357124,4.03791015621752,64896.9367474663,0.0,1.0
2005-05-16,17.04,17.15,17.022,17.15,34800,3.99106665092497,4.01683057883587,3.98685073544864,4.01683057883587,148579.828869199,0.0,1.0
2005-05-17,16.99,17.06,16.99,17.02,69200,3.97935577460183,3.99575100145422,3.97935577460183,3.98638230039571,295451.843613465,0.0,1.0
2005-05-18,16.99,17.05,16.89,17.0,22500,3.97935577460183,3.9934088261896,3.95593402195556,3.98169794986646,96064.5445274995,0.0,1.0
2005-05-19,17.19,17.2,16.97,17.01,20800,4.02619927989438,4.02854145515901,3.97467142407258,3.98404012513109,88806.3344965329,0.0,1.0
2005-05-20,17.3,17.3,17.12,17.12,8700,4.05196320780528,4.05196320780528,4.00980405304199,4.00980405304199,37144.9572172998,0.0,1.0
2005-05-23,17.41,17.44,17.32,17.32,4700,4.07772713571618,4.08475366151006,4.05664755833453,4.05664755833453,20066.8159679666,0.0,1.0
2005-05-24,17.43,17.49,17.4,17.47,8700,4.08241148624544,4.0964645378332,4.07538496045155,4.09178018730394,37144.9572172998,0.0,1.0
2005-05-25,17.42,17.46,17.21,17.37,20500,4.08006931098081,4.08943801203932,4.03088363042363,4.06835843465767,87525.4739028328,0.0,1.0
2005-05-26,17.42,17.42,17.24,17.42,3500,4.08006931098081,4.08006931098081,4.03791015621752,4.08006931098081,14943.3735931666,0.0,1.0
2005-05-27,17.53,17.53,17.33,17.41,14900,4.10583323889171,4.10583323889171,4.05898973359916,4.07772713571618,63616.0761537663,0.0,1.0
2005-05-31,17.56,17.56,17.4,17.54,6800,4.11285976468559,4.11285976468559,4.07538496045155,4.10817541415634,29032.8401238665,0.0,1.0
2005-06-01,17.6,17.72,17.5,17.5,6600,4.1222284657441,4.15033456891963,4.09880671309783,4.09880671309783,28178.9330613998,0.0,1.0
2005-06-02,17.54,17.63,17.53,17.62,3100,4.10817541415634,4.12925499153798,4.10583323889171,4.12691281627335,13235.5594682333,0.0,1.0
2005-06-03,17.56,17.57,17.56,17.57,1500,4.11285976468559,4.11520193995022,4.11285976468559,4.11520193995022,6404.30296849997,0.0,1.0
2005-06-06,17.6,17.6,17.38,17.56,8500,4.1222284657441,4.1222284657441,4.0707006099223,4.11285976468559,36291.0501548331,0.0,1.0
2005-06-07,17.75,17.8,17.6,17.6,2300,4.15736109471351,4.16907197103665,4.1222284657441,4.1222284657441,9819.93121836662,0.0,1.0
2005-06-08,17.69,17.75,17.68,17.75,4100,4.14330804312575,4.15736109471351,4.14096586786112,4.15736109471351,17505.0947805666,0.0,1.0
2005-06-09,17.88,17.97,17.64,17.69,14500,4.18780937315366,4.20888895053531,4.13159716680261,4.14330804312575,61908.2620288331,0.0,1.0
2005-06-10,17.84,17.99,17.82,17.92,3100,4.17844067209516,4.21357330106457,4.1737563215659,4.19717807421218,13235.5594682332,0.0,1.0
2005-06-13,17.74,17.74,17.57,17.57,1900,4.19483589894755,4.19483589894755,4.15463735876598,4.15463735876598,8035.11765703554,0.17,1.0
2005-06-14,17.8,17.87,17.6,17.6,11100,4.20902361901163,4.2255759590864,4.16173121879802,4.16173121879802,46942.0031542603,0.0,1.0
2005-06-15,17.8,17.84,17.65,17.84,3500,4.20902361901163,4.21848209905435,4.17355431885142,4.21848209905435,14801.5325261181,0.0,1.0
2005-06-16,17.7,17.75,17.65,17.65,7100,4.18537741890482,4.19720051895823,4.17355431885142,4.17355431885142,30025.9659815539,0.0,1.0
2005-06-17,17.71,17.74,17.68,17.74,2300,4.18774203891551,4.19483589894755,4.18064817888346,4.19483589894755,9726.72137430617,0.0,1.0
2005-06-20,17.75,17.8,17.69,17.73,7600,4.19720051895823,4.20902361901163,4.18301279889414,4.19247127893687,32140.4706281422,0.0,1.0
2005-06-21,17.74,17.84,17.72,17.84,5300,4.19483589894755,4.21848209905435,4.19010665892619,4.21848209905435,22413.749253836,0.0,1.0
2005-06-22,17.54,17.77,17.54,17.73,8800,4.14754349873393,4.20192975897959,4.14754349873393,4.19247127893687,37215.2817799541,0.0,1.0
2005-06-23,17.4,17.54,17.39,17.51,15200,4.1144388185844,4.14754349873393,4.11207419857372,4.14044963870189,64280.9412562844,0.0,1.0
2005-06-24,17.32,17.5464,17.32,17.5,9700,4.09552185849896,4.14905685554077,4.09552185849896,4.13808501869121,41021.390143813,0.0,1.0
2005-06-27,17.47,17.48,17.35,17.41,3800,4.13099115865917,4.13335577866985,4.102615718531,4.11680343859508,16070.2353140711,0.0,1.0
2005-06-28,17.47,17.54,17.34,17.54,8700,4.13099115865917,4.14754349873393,4.10025109852032,4.14754349873393,36792.3808506364,0.0,1.0
2005-06-29,17.7,17.85,17.37,17.49,14300,4.18537741890482,4.22084671906504,4.10734495855236,4.13572039868053,60474.8328924255,0.0,1.0
2005-06-30,17.49,17.8,17.49,17.8,9100,4.13572039868053,4.20902361901163,4.13572039868053,4.20902361901163,38483.9845679071,0.0,1.0
2005-07-01,17.54,17.55,17.4,17.5,6700,4.14754349873393,4.14990811874461,4.1144388185844,4.13808501869121,28334.3622642832,0.0,1.0
2005-07-05,17.6,17.62,17.52,17.52,6000,4.16173121879802,4.16646045881938,4.14281425871257,4.14281425871257,25374.0557590596,0.0,1.0
2005-07-06,17.59,17.6,17.51,17.51,3600,4.15936659878734,4.16173121879802,4.14044963870189,4.14044963870189,15224.4334554358,0.0,1.0
2005-07-07,17.72,17.74,17.58,17.65,7700,4.19010665892619,4.19483589894755,4.15700197877666,4.17355431885142,32563.3715574598,0.0,1.0
2005-07-08,17.77,17.77,17.7,17.7,13300,4.20192975897959,4.20192975897959,4.18537741890482,4.18537741890482,56245.8235992488,0.0,1.0
2005-07-11,17.9,17.9,17.81,17.81,10300,4.23266981911844,4.23266981911844,4.21138823902231,4.21138823902231,43558.795719719,0.0,1.0
2005-07-12,17.87,17.9,17.84,17.89,4200,4.2255759590864,4.23266981911844,4.21848209905435,4.23030519910776,17761.8390313417,0.0,1.0
2005-07-13,17.9,17.93,17.82,17.89,6200,4.23266981911844,4.23976367915048,4.21375285903299,4.23030519910776,26219.8576176949,0.0,1.0
2005-07-14,17.99,18.0,17.89,17.89,11700,4.25395139921456,4.25631601922525,4.23030519910776,4.23030519910776,49479.4087301663,0.0,1.0
2005-07-15,17.97,17.99,17.91,17.99,1800,4.2492221591932,4.25395139921456,4.23503443912912,4.25395139921456,7612.21672771789,0.0,1.0
2005-07-18,17.92,18.05,17.81,17.81,14000,4.2373990591398,4.26813911927865,4.21138823902231,4.21138823902231,59206.1301044724,0.0,1.0
2005-07-19,18.02,18.02,17.92,17.97,11400,4.26104525924661,4.26104525924661,4.2373990591398,4.2492221591932,48210.7059422132,0.0,1.0
2005-07-20,18.04,18.04,17.86,18.0,14300,4.26577449926797,4.26577449926797,4.22321133907572,4.25631601922525,60474.8328924254,0.0,1.0
2005-07-21,17.87,17.97,17.8,17.97,26900,4.2255759590864,4.2492221591932,4.20902361901163,4.2492221591932,113760.34998645,0.0,1.0
2005-07-22,18.08,18.1,17.88,17.91,10800,4.27523297931069,4.27996221933205,4.22794057909708,4.23503443912912,45673.3003663073,0.0,1.0
2005-07-25,18.06,18.18,18.06,18.18,10000,4.27050373928933,4.2988791794175,4.27050373928933,4.2988791794175,42290.092931766,0.0,1.0
2005-07-26,18.18,18.18,18.05,18.12,3800,4.2988791794175,4.2988791794175,4.26813911927865,4.28469145935341,16070.2353140711,0.0,1.0
2005-07-27,18.11,18.24,17.98,18.24,12400,4.28232683934273,4.31306689948158,4.25158677920388,4.31306689948158,52439.7152353899,0.0,1.0
2005-07-28,18.18,18.25,18.1,18.14,14000,4.2988791794175,4.31543151949226,4.27996221933205,4.28942069937478,59206.1301044724,0.0,1.0
2005-07-29,18.25,18.35,18.0,18.08,13900,4.31543151949226,4.33907771959907,4.25631601922525,4.27523297931069,58783.2291751548,0.0,1.0
2005-08-01,18.4,18.4,18.19,18.2,7100,4.35090081965247,4.35090081965247,4.30124379942818,4.30360841943886,30025.9659815539,0.0,1.0
2005-08-02,18.31,18.35,18.25,18.3,7700,4.32961923955635,4.33907771959907,4.31543151949226,4.32725461954567,32563.3715574598,0.0,1.0
2005-08-03,18.23,18.33,18.1,18.33,16500,4.3107022794709,4.33434847957771,4.27996221933205,4.33434847957771,69778.6533374139,0.0,1.0
2005-08-04,18.23,18.31,18.23,18.24,11400,4.3107022794709,4.32961923955635,4.3107022794709,4.31306689948158,48210.7059422133,0.0,1.0
2005-08-05,18.18,18.3,18.17,18.23,7700,4.2988791794175,4.32725461954567,4.29651455940682,4.3107022794709,32563.3715574598,0.0,1.0
2005-08-08,18.16,18.37,18.15,18.37,6800,4.29414993939614,4.34380695962043,4.29178531938546,4.34380695962043,28757.2631936009,0.0,1.0
2005-08-09,18.22,18.35,18.18,18.2,10700,4.30833765946022,4.33907771959907,4.2988791794175,4.30360841943886,45250.3994369896,0.0,1.0
2005-08-10,18.32,18.39,18.17,18.17,9700,4.33198385956703,4.34853619964179,4.29651455940682,4.29651455940682,41021.390143813,0.0,1.0
2005-08-11,18.31,18.39,18.3,18.37,12400,4.32961923955635,4.34853619964179,4.32725461954567,4.34380695962043,52439.7152353898,0.0,1.0
2005-08-12,18.24,18.34,18.18,18.33,5800,4.31306689948158,4.33671309958839,4.2988791794175,4.33434847957771,24528.2539004243,0.0,1.0
2005-08-15,18.26,18.52,18.24,18.24,18400,4.31779613950294,4.37927625978064,4.31306689948158,4.31306689948158,77813.7709944495,0.0,1.0
2005-08-16,18.27,18.55,18.27,18.37,13900,4.32016075951362,4.38637011981268,4.32016075951362,4.34380695962043,58783.2291751548,0.0,1.0
2005-08-17,18.29,18.29,18.19,18.28,7800,4.32488999953499,4.32488999953499,4.30124379942818,4.32252537952431,32986.2724867775,0.0,1.0
2005-08-18,18.1,18.17,18.08,18.17,8200,4.27996221933205,4.29651455940682,4.27523297931069,4.29651455940682,34677.8762040482,0.0,1.0
2005-08-19,18.1,18.14,18.0281,18.14,4500,4.27996221933205,4.28942069937478,4.26296060145526,4.28942069937478,19030.5418192947,0.0,1.0
2005-08-22,18.17,18.17,17.99,18.0,9900,4.29651455940682,4.29651455940682,4.25395139921456,4.25631601922525,41867.1920024483,0.0,1.0
2005-08-23,18.15,18.25,18.1,18.22,4100,4.29178531938546,4.31543151949226,4.27996221933205,4.30833765946022,17338.938102024,0.0,1.0
2005-08-24,18.11,18.2,18.01,18.05,6700,4.28232683934273,4.30360841943886,4.25868063923593,4.26813911927865,28334.3622642832,0.0,1.0
2005-08-25,18.12,18.17,18.01,18.06,8300,4.28469145935341,4.29651455940682,4.25868063923593,4.27050373928933,35100.7771333658,0.0,1.0
2005-08-26,18.14,18.15,18.13,18.15,1900,4.28942069937478,4.29178531938546,4.28705607936409,4.29178531938546,8035.11765703553,0.0,1.0
2005-08-29,18.12,18.12,18.04,18.04,5500,4.28469145935341,4.28469145935341,4.26577449926797,4.26577449926797,23259.5511124713,0.0,1.0
2005-08-30,18.01,18.07,18.01,18.05,7300,4.25868063923593,4.27286835930001,4.25868063923593,4.26813911927865,30871.7678401892,0.0,1.0
2005-08-31,18.09,18.1501,18.05,18.05,4400,4.27759759932137,4.29180896558556,4.26813911927865,4.26813911927865,18607.6408899771,0.0,1.0
2005-09-01,18.17,18.18,18.11,18.12,6000,4.29651455940682,4.2988791794175,4.28232683934273,4.28469145935341,25374.0557590596,0.0,1.0
2005-09-02,18.2,18.23,18.19,18.2,6000,4.30360841943886,4.3107022794709,4.30124379942818,4.30360841943886,25374.0557590596,0.0,1.0
2005-09-06,18.3,18.3,18.22,18.25,15900,4.32725461954567,4.32725461954567,4.30833765946022,4.31543151949226,67241.2477615079,0.0,1.0
2005-09-07,18.38,18.4,18.32,18.35,9100,4.34617157963111,4.35090081965247,4.33198385956703,4.33907771959907,38483.9845679071,0.0,1.0
2005-09-08,18.4,18.4,18.32,18.32,6700,4.35090081965247,4.35090081965247,4.33198385956703,4.33198385956703,28334.3622642832,0.0,1.0
2005-09-09,18.47,18.5,18.38,18.4,10100,4.36745315972724,4.37454701975928,4.34617157963111,4.35090081965247,42712.9938610836,0.0,1.0
2005-09-12,18.55,18.6,18.4,18.4,5600,4.38637011981268,4.39819321986609,4.35090081965247,4.35090081965247,23682.452041789,0.0,1.0
2005-09-13,18.44,18.5,18.36,18.4,4000,4.40055783987677,4.41487635779394,4.38146648265388,4.39101216126532,16761.5113092265,0.17,1.0
2005-09-14,18.36,18.5,18.31,18.5,6400,4.38146648265388,4.41487635779394,4.36953438438957,4.41487635779394,26818.4180947624,0.0,1.0
2005-09-15,18.21,18.34,18.1936,18.32,8100,4.34567018786095,4.37669364334815,4.34175645963026,4.37192080404243,33942.0604011838,0.0,1.0
2005-09-16,18.29,18.35,18.2,18.23,20400,4.36476154508384,4.37908006300101,4.34328376820809,4.35044302716667,85483.7076770555,0.0,1.0
2005-09-19,18.25,18.33,18.25,18.33,4600,4.3552158664724,4.37430722369529,4.3552158664724,4.37430722369529,19275.7380056105,0.0,1.0
2005-09-20,18.3,18.45,18.3,18.3,5600,4.36714796473671,4.40294425952963,4.36714796473671,4.36714796473671,23466.1158329171,0.0,1.0
2005-09-21,18.3,18.4,18.22,18.4,6600,4.36714796473671,4.39101216126532,4.34805660751381,4.39101216126532,27656.4936602238,0.0,1.0
2005-09-22,18.35,18.4,18.2317,18.4,6700,4.37908006300101,4.39101216126532,4.35084871850766,4.39101216126532,28075.5314429545,0.0,1.0
2005-09-23,18.24,18.3,18.24,18.3,2700,4.35282944681954,4.36714796473671,4.35282944681954,4.36714796473671,11314.0201337279,0.0,1.0
2005-09-26,18.27,18.35,18.22,18.35,6300,4.35998870577812,4.37908006300101,4.34805660751381,4.37908006300101,26399.3803120318,0.0,1.0
2005-09-27,18.3,18.3,18.23,18.3,1900,4.36714796473671,4.36714796473671,4.35044302716667,4.36714796473671,7961.7178718826,0.0,1.0
2005-09-28,18.18,18.35,18.11,18.35,4300,4.33851092890237,4.37908006300101,4.32180599133234,4.37908006300101,18018.6246574185,0.0,1.0
2005-09-29,18.25,18.42,18.25,18.25,14000,4.3552158664724,4.39578500057105,4.3552158664724,4.3552158664724,58665.2895822929,0.0,1.0
2005-09-30,18.27,18.28,18.25,18.26,13700,4.35998870577812,4.36237512543098,4.3552158664724,4.35760228612526,57408.1762341009,0.0,1.0
2005-10-03,18.3,18.38,18.28,18.29,7200,4.36714796473671,4.3862393219596,4.36237512543098,4.36476154508384,30170.7203566078,0.0,1.0
2005-10-04,18.4,18.4,18.25,18.25,3900,4.39101216126532,4.39101216126532,4.3552158664724,4.3552158664724,16342.4735264959,0.0,1.0
2005-10-05,18.24,18.35,18.17,18.3,3800,4.35282944681954,4.37908006300101,4.33612450924951,4.36714796473671,15923.4357437652,0.0,1.0
2005-10-06,18.05,18.2,18.04,18.2,7300,4.30748747341517,4.34328376820809,4.3051010537623,4.34328376820809,30589.7581393384,0.0,1.0
2005-10-07,18.05,18.11,18.03,18.1,9200,4.30748747341517,4.32180599133234,4.30271463410944,4.31941957167947,38551.476011221,0.0,1.0
2005-10-10,18.06,18.07,18.06,18.06,600,4.30987389306803,4.31226031272089,4.30987389306803,4.30987389306803,2514.22669638398,0.0,1.0
2005-10-11,18.0,18.08,17.9,18.08,19900,4.29555537515086,4.31464673237375,4.27169117862224,4.31464673237375,83388.518763402,0.0,1.0
2005-10-12,17.8,17.91,17.72,17.85,17100,4.24782698209363,4.2740775982751,4.22873562487073,4.25975908035793,71655.4608469434,0.0,1.0
2005-10-13,17.55,17.74,17.48,17.74,16400,4.18816649077209,4.23350846417646,4.17146155320206,4.23350846417646,68722.1963678288,0.0,1.0
2005-10-14,17.56,17.56,17.4,17.55,10100,4.19055291042495,4.19055291042495,4.15237019597916,4.18816649077209,42322.816055797,0.0,1.0
2005-10-17,17.7,17.75,17.6,17.6,8700,4.22396278556501,4.23589488382932,4.2000985890364,4.2000985890364,36456.2870975678,0.0,1.0
2005-10-18,17.7,17.85,17.64,17.64,15900,4.22396278556501,4.25975908035793,4.20964426764784,4.20964426764784,66627.0074541755,0.0,1.0
2005-10-19,17.648,17.7,17.51,17.65,8700,4.21155340337013,4.22396278556501,4.17862081216064,4.2120306873007,36456.2870975678,0.0,1.0
2005-10-20,17.52,17.62,17.51,17.62,15100,4.1810072318135,4.20487142834212,4.17862081216064,4.20487142834212,63274.7051923302,0.0,1.0
2005-10-21,17.52,17.62,17.48,17.48,9900,4.1810072318135,4.20487142834212,4.17146155320206,4.17146155320206,41484.7404903357,0.0,1.0
2005-10-24,17.58,17.6,17.54,17.54,4900,4.19532574973067,4.2000985890364,4.18578007111922,4.18578007111922,20532.8513538025,0.0,1.0
2005-10-25,17.69,17.76,17.57,17.57,5800,4.22157636591215,4.23828130348218,4.19293933007781,4.19293933007781,24304.1913983785,0.0,1.0
2005-10-26,17.71,17.73,17.67,17.73,1600,4.22634920521787,4.2311220445236,4.21680352660643,4.2311220445236,6704.60452369062,0.0,1.0
2005-10-27,17.74,17.85,17.65,17.75,4600,4.23350846417646,4.25975908035793,4.2120306873007,4.23589488382932,19275.7380056105,0.0,1.0
2005-10-28,17.73,17.75,17.65,17.65,6300,4.2311220445236,4.23589488382932,4.2120306873007,4.2120306873007,26399.3803120318,0.0,1.0
2005-10-31,17.77,17.8899,17.73,17.74,4700,4.24066772313504,4.26928089477285,4.2311220445236,4.23350846417646,19694.7757883412,0.0,1.0
2005-11-01,17.75,17.75,17.75,17.75,1700,4.23589488382932,4.23589488382932,4.23589488382932,4.23589488382932,7123.64230642128,0.0,1.0
2005-11-02,17.8,17.8,17.73,17.75,5900,4.24782698209363,4.24782698209363,4.2311220445236,4.23589488382932,24723.2291811091,0.0,1.0
2005-11-03,17.89,17.9,17.8,17.8,4500,4.26930475896938,4.27169117862224,4.24782698209363,4.24782698209363,18856.7002228799,0.0,1.0
2005-11-04,17.9,17.92,17.82,17.82,6500,4.27169117862224,4.27646401792797,4.25259982139935,4.25259982139935,27237.4558774932,0.0,1.0
2005-11-07,17.89,17.95,17.86,17.86,5300,4.26930475896938,4.28362327688655,4.2621455000108,4.2621455000108,22209.0024847252,0.0,1.0
2005-11-08,17.77,17.87,17.76,17.87,2800,4.24066772313504,4.26453191966366,4.23828130348218,4.26453191966366,11733.0579164586,0.0,1.0
2005-11-09,17.67,17.75,17.6,17.75,6000,4.21680352660643,4.23589488382932,4.2000985890364,4.23589488382932,25142.2669638398,0.0,1.0
2005-11-10,17.78,17.78,17.64,17.7,4400,4.2430541427879,4.2430541427879,4.20964426764784,4.22396278556501,18437.6624401492,0.0,1.0
2005-11-11,17.74,17.74,17.65,17.7,3800,4.23350846417646,4.23350846417646,4.2120306873007,4.22396278556501,15923.4357437652,0.0,1.0
2005-11-14,17.64,17.7,17.6,17.7,8800,4.20964426764784,4.22396278556501,4.2000985890364,4.22396278556501,36875.3248802984,0.0,1.0
2005-11-15,17.59,17.7,17.59,17.6,1400,4.19771216938353,4.22396278556501,4.19771216938353,4.2000985890364,5866.5289582293,0.0,1.0
2005-11-16,17.62,17.65,17.45,17.55,8600,4.20487142834212,4.2120306873007,4.16430229424347,4.18816649077209,36037.2493148371,0.0,1.0
2005-11-17,17.65,17.709,17.62,17.62,14600,4.2120306873007,4.22611056325259,4.20487142834212,4.20487142834212,61179.5162786769,0.0,1.0
2005-11-18,17.74,17.75,17.65,17.65,6000,4.23350846417646,4.23589488382932,4.2120306873007,4.2120306873007,25142.2669638398,0.0,1.0
2005-11-21,17.74,17.85,17.6,17.7,16300,4.23350846417646,4.25975908035793,4.2000985890364,4.22396278556501,68303.1585850981,0.0,1.0
2005-11-22,17.82,17.82,17.64,17.64,9100,4.25259982139935,4.25259982139935,4.20964426764784,4.20964426764784,38132.4382284904,0.0,1.0
2005-11-23,17.89,17.89,17.75,17.75,56700,4.26930475896938,4.26930475896938,4.23589488382932,4.23589488382932,237594.422808286,0.0,1.0
2005-11-25,17.89,17.9,17.87,17.89,5200,4.26930475896938,4.27169117862224,4.26453191966366,4.26930475896938,21789.9647019945,0.0,1.0
2005-11-28,17.97,17.98,17.87,17.9099,7400,4.28839611619227,4.29078253584514,4.26453191966366,4.27405373407858,31008.7959220691,0.0,1.0
2005-11-29,17.78,17.98,17.78,17.92,4800,4.2430541427879,4.29078253584514,4.2430541427879,4.27646401792797,20113.8135710719,0.0,1.0
2005-11-30,17.53,17.53,17.51,17.51,4100,4.2413836490309,4.2413836490309,4.23654464886087,4.23654464886087,16945.6493322461,0.243,1.0
2005-12-01,17.64,17.64,17.42,17.52,12600,4.26799814996606,4.26799814996606,4.21476914809574,4.23896414894588,52076.8735576344,0.0,1.0
2005-12-02,17.58,17.64,17.55,17.55,10700,4.25348114945597,4.26799814996606,4.24622264920093,4.24622264920093,44224.0116719594,0.0,1.0
2005-12-05,17.65,17.74,17.55,17.55,20900,4.27041765005108,4.29219315081621,4.24622264920093,4.24622264920093,86381.4807424252,0.0,1.0
2005-12-06,17.73,17.73,17.63,17.63,15100,4.2897736507312,4.2897736507312,4.26557864988105,4.26557864988105,62409.5865651014,0.0,1.0
2005-12-07,17.64,17.67,17.62,17.66,6500,4.26799814996606,4.27525665022111,4.26315914979603,4.27283715013609,26865.0538194146,0.0,1.0
2005-12-08,17.75,17.77,17.64,17.64,5300,4.29461265090122,4.29945165107125,4.26799814996606,4.26799814996606,21905.3515758304,0.0,1.0
2005-12-09,17.71,17.77,17.61,17.7,11700,4.28493465056117,4.29945165107125,4.26073964971102,4.28251515047615,48357.0968749461,0.0,1.0
2005-12-12,17.7,17.8,17.67,17.71,13500,4.28251515047615,4.3067101513263,4.27525665022111,4.28493465056117,55796.6502403225,0.0,1.0
2005-12-13,17.7,17.95,17.7,17.71,17000,4.28251515047615,4.34300265260152,4.28251515047615,4.28493465056117,70262.4484507765,0.0,1.0
2005-12-14,17.68,17.73,17.66,17.72,6800,4.27767615030612,4.2897736507312,4.27283715013609,4.28735415064618,28104.9793803106,0.0,1.0
2005-12-15,17.65,17.77,17.6,17.68,12300,4.27041765005108,4.29945165107125,4.258320149626,4.27767615030612,50836.9479967383,0.0,1.0
2005-12-16,17.72,17.73,17.67,17.67,15700,4.28735415064618,4.2897736507312,4.27525665022111,4.27525665022111,64889.4376868936,0.0,1.0
2005-12-19,17.87,17.9,17.66,17.66,18900,4.3236466519214,4.33090515217645,4.27283715013609,4.27283715013609,78115.3103364516,0.0,1.0
2005-12-20,17.96,17.97,17.9,17.97,11300,4.34542215268653,4.34784165277155,4.33090515217645,4.34784165277155,46703.8627937515,0.0,1.0
2005-12-21,17.85,17.91,17.8,17.9,20800,4.31880765175137,4.33332465226146,4.3067101513263,4.33090515217645,85968.1722221266,0.0,1.0
2005-12-22,18.0,18.0,17.75,17.8,13900,4.35510015302659,4.35510015302659,4.29461265090122,4.3067101513263,57449.8843215173,0.0,1.0
2005-12-23,17.94,17.9899,17.79,17.9,12800,4.34058315251651,4.35265645794073,4.30429065124128,4.33090515217645,52903.4905982317,0.0,1.0
2005-12-27,17.9,18.1,17.85,17.93,12400,4.33090515217645,4.37929515387674,4.31880765175137,4.33816365243149,51250.2565170369,0.0,1.0
2005-12-28,17.85,17.98,17.83,17.85,6900,4.31880765175137,4.35026115285656,4.31396865158134,4.31880765175137,28518.2879006093,0.0,1.0
2005-12-29,18.04,18.06,17.7572,17.85,60500,4.36477815336665,4.36961715353668,4.29635469096244,4.31880765175137,250051.654780705,0.0,1.0
2005-12-30,18.05,18.06,17.85,17.97,6400,4.36719765345167,4.36961715353668,4.31880765175137,4.34784165277155,26451.7452991159,0.0,1.0
2006-01-03,18.0,18.05,17.932,18.0,3900,4.35510015302659,4.36719765345167,4.33864755244849,4.35510015302659,16119.0322916487,0.0,1.0
2006-01-04,18.01,18.01,17.95,17.95,2300,4.35751965311161,4.35751965311161,4.34300265260152,4.34300265260152,9506.09596686976,0.0,1.0
2006-01-05,18.09,18.23,18.01,18.01,6600,4.37687565379173,4.41074865498193,4.35751965311161,4.35751965311161,27278.3623397132,0.0,1.0
2006-01-06,18.34,18.34,18.1,18.1,4000,4.4373631559171,4.4373631559171,4.37929515387674,4.37929515387674,16532.3408119474,0.0,1.0
2006-01-09,18.49,18.49,18.4,18.4,4500,4.47365565719232,4.47365565719232,4.45188015642718,4.45188015642718,18598.8834134408,0.0,1.0
2006-01-10,18.41,18.46,18.05,18.41,27600,4.4542996565122,4.46639715693727,4.36719765345167,4.4542996565122,114073.151602437,0.0,1.0
2006-01-11,18.48,18.4899,18.38,18.38,20300,4.4712361571073,4.47363146219147,4.44704115625716,4.44704115625716,83901.6296206332,0.0,1.0
2006-01-12,18.48,18.55,18.47,18.48,13500,4.4712361571073,4.48817265770241,4.46881665702229,4.4712361571073,55796.6502403226,0.0,1.0
2006-01-13,18.52,18.57,18.45,18.45,6600,4.48091415744736,4.49301165787244,4.46397765685226,4.46397765685226,27278.3623397133,0.0,1.0
2006-01-17,18.57,18.58,18.43,18.47,17500,4.49301165787244,4.49543115795745,4.45913865668223,4.46881665702229,72328.9910522699,0.0,1.0
2006-01-18,18.56,18.56,18.5,18.53,9000,4.49059215778742,4.49059215778742,4.47607515727733,4.48333365753238,37197.7668268817,0.0,1.0
2006-01-19,18.65,18.7,18.56,18.56,6100,4.51236765855255,4.52446515897763,4.49059215778742,4.49059215778742,25211.8197382198,0.0,1.0
2006-01-20,18.58,18.6101,18.57,18.59,12400,4.49543115795745,4.50271385321335,4.49301165787244,4.49785065804247,51250.256517037,0.0,1.0
2006-01-23,18.58,18.68,18.51,18.52,4400,4.49543115795745,4.5196261588076,4.47849465736235,4.48091415744736,18185.5748931422,0.0,1.0
2006-01-24,18.59,18.65,18.5,18.54,10300,4.49785065804247,4.51236765855255,4.47607515727733,4.48575315761739,42570.7775907646,0.0,1.0
2006-01-25,18.56,18.7,18.52,18.59,12600,4.49059215778742,4.52446515897763,4.48091415744736,4.49785065804247,52076.8735576344,0.0,1.0
2006-01-26,18.6,18.61,18.55,18.55,16800,4.50027015812748,4.5026896582125,4.48817265770241,4.48817265770241,69435.8314101791,0.0,1.0
2006-01-27,18.62,18.7,18.57,18.59,19900,4.50510915829751,4.52446515897763,4.49301165787244,4.49785065804247,82248.3955394384,0.0,1.0
2006-01-30,18.6,18.65,18.56,18.6,9400,4.50027015812748,4.51236765855255,4.49059215778742,4.50027015812748,38851.0009080764,0.0,1.0
2006-01-31,18.62,18.7,18.52,18.61,31500,4.50510915829751,4.52446515897763,4.48091415744736,4.5026896582125,130192.183894086,0.0,1.0
2006-02-01,18.63,18.75,18.6,18.67,12300,4.50752865838252,4.5365626594027,4.50027015812748,4.51720665872258,50836.9479967384,0.0,1.0
2006-02-02,18.59,18.73,18.57,18.62,8100,4.49785065804247,4.53172365923267,4.49301165787244,4.50510915829751,33477.9901441935,0.0,1.0
2006-02-03,18.76,18.77,18.53,18.53,21500,4.53898215948772,4.54140165957273,4.48333365753238,4.48333365753238,88861.3318642173,0.0,1.0
2006-02-06,18.65,18.74,18.64,18.74,1200,4.51236765855255,4.53414315931769,4.50994815846754,4.53414315931769,4959.70224358423,0.0,1.0
2006-02-07,18.7,18.7,18.6,18.65,2600,4.52446515897763,4.52446515897763,4.50027015812748,4.51236765855255,10746.0215277658,0.0,1.0
2006-02-08,18.75,18.75,18.61,18.68,11300,4.5365626594027,4.5365626594027,4.5026896582125,4.5196261588076,46703.8627937515,0.0,1.0
2006-02-09,18.68,18.74,18.67,18.67,1600,4.5196261588076,4.53414315931769,4.51720665872258,4.51720665872258,6612.93632477897,0.0,1.0
2006-02-10,18.65,18.66,18.5301,18.58,1800,4.51236765855255,4.51478715863757,4.48335785253323,4.49543115795745,7439.55336537634,0.0,1.0
2006-02-13,18.75,18.78,18.7048,18.75,19000,4.5365626594027,4.54382115965775,4.52562651901844,4.5365626594027,78528.6188567503,0.0,1.0
2006-02-14,18.72,19.0,18.72,18.94,18900,4.52930415914766,4.59705016152807,4.52930415914766,4.58253316101798,78115.3103364515,0.0,1.0
2006-02-15,18.77,18.9099,18.75,18.75,5700,4.54140165957273,4.57525046576209,4.5365626594027,4.5365626594027,23558.5856570251,0.0,1.0
2006-02-16,18.82,18.96,18.76,18.76,12200,4.55349915999781,4.58737216118801,4.53898215948772,4.53898215948772,50423.6394764396,0.0,1.0
2006-02-17,18.8,18.85,18.77,18.8,3300,4.54866015982778,4.56075766025285,4.54140165957273,4.54866015982778,13639.1811698566,0.0,1.0
2006-02-21,18.75,18.79,18.75,18.77,2000,4.5365626594027,4.54624065974276,4.5365626594027,4.54140165957273,8266.17040597371,0.0,1.0
2006-02-22,18.75,18.78,18.75,18.76,3400,4.5365626594027,4.54382115965775,4.5365626594027,4.53898215948772,14052.4896901553,0.0,1.0
2006-02-23,18.73,18.8,18.72,18.73,1100,4.53172365923267,4.54866015982778,4.52930415914766,4.53172365923267,4546.39372328554,0.0,1.0
2006-02-24,18.79,18.79,18.73,18.73,2500,4.54624065974276,4.54624065974276,4.53172365923267,4.53172365923267,10332.7130074671,0.0,1.0
2006-02-27,18.82,18.83,18.77,18.77,3500,4.55349915999781,4.55591866008282,4.54140165957273,4.54140165957273,14465.798210454,0.0,1.0
2006-02-28,18.74,18.85,18.72,18.75,5600,4.53414315931769,4.56075766025285,4.52930415914766,4.5365626594027,23145.2771367264,0.0,1.0
2006-03-01,18.84,18.86,18.7,18.7,3300,4.55833816016783,4.56317716033786,4.52446515897763,4.52446515897763,13639.1811698566,0.0,1.0
2006-03-02,18.839,18.839,18.72,18.78,3200,4.55809621015933,4.55809621015933,4.52930415914766,4.54382115965775,13225.8726495579,0.0,1.0
2006-03-03,18.9,18.9,18.7,18.7,6500,4.57285516067792,4.57285516067792,4.52446515897763,4.52446515897763,26865.0538194146,0.0,1.0
2006-03-06,18.77,18.9,18.77,18.9,6700,4.54140165957273,4.57285516067792,4.54140165957273,4.57285516067792,27691.6708600119,0.0,1.0
2006-03-07,18.65,18.77,18.65,18.77,66600,4.51236765855255,4.54140165957273,4.51236765855255,4.54140165957273,275263.474518925,0.0,1.0
2006-03-08,18.78,18.78,18.63,18.7,6200,4.54382115965775,4.54382115965775,4.50752865838252,4.52446515897763,25625.1282585185,0.0,1.0
2006-03-09,18.67,18.78,18.67,18.78,6000,4.51720665872258,4.54382115965775,4.51720665872258,4.54382115965775,24798.5112179211,0.0,1.0
2006-03-10,18.66,18.76,18.63,18.68,13200,4.51478715863757,4.53898215948772,4.50752865838252,4.5196261588076,54556.7246794265,0.0,1.0
2006-03-13,18.71,18.78,18.66,18.66,7800,4.52688465906264,4.54382115965775,4.51478715863757,4.51478715863757,32238.0645832975,0.0,1.0
2006-03-14,18.6,18.6301,18.48,18.48,3100,4.54382115965775,4.55117433260967,4.51450618443415,4.51450618443415,12689.7600002248,0.18,1.0
2006-03-15,18.68,18.78,18.62,18.62,7400,4.56336447647348,4.58779362249314,4.54870698886168,4.54870698886168,30291.685161827,0.0,1.0
2006-03-16,18.74,18.83,18.68,18.68,3200,4.57802196408528,4.60000819550298,4.56336447647348,4.56336447647348,13099.1070970063,0.0,1.0
2006-03-17,18.8,18.83,18.74,18.78,5300,4.59267945169708,4.60000819550298,4.57802196408528,4.58779362249314,21695.3961294166,0.0,1.0
2006-03-20,18.8,18.82,18.78,18.82,4100,4.59267945169708,4.59756528090101,4.58779362249314,4.59756528090101,16783.2309680393,0.0,1.0
2006-03-21,18.8,18.93,18.76,18.78,14800,4.59267945169708,4.62443734152264,4.58290779328921,4.58779362249314,60583.3703236539,0.0,1.0
2006-03-22,18.83,18.88,18.79,18.79,12900,4.60000819550298,4.61222276851281,4.59023653709511,4.59023653709511,52805.7754848064,0.0,1.0
2006-03-23,18.82,18.84,18.8,18.81,4200,4.59756528090101,4.60245111010494,4.59267945169708,4.59512236629904,17192.5780648207,0.0,1.0
2006-03-24,18.81,18.82,18.76,18.82,8500,4.59512236629904,4.59756528090101,4.58290779328921,4.59756528090101,34794.5032264229,0.0,1.0
2006-03-27,18.76,18.81,18.76,18.81,8300,4.58290779328921,4.59512236629904,4.58290779328921,4.59512236629904,33975.80903286,0.0,1.0
2006-03-28,18.76,18.8,18.76,18.76,8500,4.58290779328921,4.59267945169708,4.58290779328921,4.58290779328921,34794.5032264229,0.0,1.0
2006-03-29,18.75,18.77,18.75,18.75,4000,4.58046487868724,4.58535070789118,4.58046487868724,4.58046487868724,16373.8838712578,0.0,1.0
2006-03-30,18.76,18.95,18.76,18.79,12100,4.58290779328921,4.62932317072658,4.58290779328921,4.59023653709511,49530.9987105549,0.0,1.0
2006-03-31,18.79,18.9499,18.78,18.78,5700,4.59023653709511,4.62929874158056,4.58779362249314,4.58779362249314,23332.7845165424,0.0,1.0
2006-04-03,18.8001,18.87,18.8,18.8,4000,4.5927038808431,4.60977985391084,4.59267945169708,4.59267945169708,16373.8838712578,0.0,1.0
2006-04-04,18.81,18.9216,18.77,18.82,11600,4.59512236629904,4.62238529325699,4.58535070789118,4.59756528090101,47484.2632266477,0.0,1.0
2006-04-05,18.81,18.8499,18.76,18.8,16100,4.59512236629904,4.60486959556089,4.58290779328921,4.59267945169708,65904.8825818128,0.0,1.0
2006-04-06,18.8001,18.83,18.781,18.83,6300,4.5927038808431,4.60000819550298,4.58803791395334,4.60000819550298,25788.8670972311,0.0,1.0
2006-04-07,18.75,18.8,18.75,18.8,9400,4.58046487868724,4.59267945169708,4.58046487868724,4.59267945169708,38478.6270974559,0.0,1.0
2006-04-10,18.7201,18.8,18.72,18.75,7800,4.57316056402736,4.59267945169708,4.57313613488135,4.58046487868724,31929.0735489528,0.0,1.0
2006-04-11,18.59,18.59,18.52,18.57,12700,4.54137824505578,4.54137824505578,4.52427784284201,4.53649241585185,51987.0812912436,0.0,1.0
2006-04-12,18.53,18.59,18.4,18.53,21800,4.52672075744398,4.54137824505578,4.49496286761842,4.52672075744398,89237.6670983552,0.0,1.0
2006-04-13,18.49,18.5,18.47,18.5,4300,4.51694909903611,4.51939201363808,4.51206326983218,4.51939201363808,17601.9251616022,0.0,1.0
2006-04-17,18.41,18.55,18.4,18.52,11200,4.49740578222038,4.53160658664791,4.49496286761842,4.52427784284201,45846.8748395219,0.0,1.0
2006-04-18,18.6,18.6,18.44,18.44,7700,4.54382115965775,4.54382115965775,4.50473452602628,4.50473452602628,31519.7264521713,0.0,1.0
2006-04-19,18.6,18.63,18.52,18.6,9400,4.54382115965775,4.55114990346365,4.52427784284201,4.54382115965775,38478.6270974559,0.0,1.0
2006-04-20,18.7,18.78,18.6,18.6,4800,4.56825030567741,4.58779362249314,4.54382115965775,4.54382115965775,19648.6606455094,0.0,1.0
2006-04-21,18.74,18.74,18.65,18.65,4900,4.57802196408528,4.57802196408528,4.55603573266758,4.55603573266758,20058.0077422908,0.0,1.0
2006-04-24,18.67,18.74,18.67,18.71,4500,4.56092156187151,4.57802196408528,4.56092156187151,4.57069322027938,18420.6193551651,0.0,1.0
2006-04-25,18.74,18.74,18.63,18.63,14900,4.57802196408528,4.57802196408528,4.55114990346365,4.55114990346365,60992.7174204354,0.0,1.0
2006-04-26,18.7,18.75,18.68,18.74,4500,4.56825030567741,4.58046487868724,4.56336447647348,4.57802196408528,18420.6193551651,0.0,1.0
2006-04-27,18.65,18.69,18.6001,18.65,19500,4.55603573266758,4.56580739107545,4.54384558880377,4.55603573266758,79822.6838723819,0.0,1.0
2006-04-28,18.69,18.69,18.64,18.64,9900,4.56580739107545,4.56580739107545,4.55359281806561,4.55359281806561,40525.3625813631,0.0,1.0
2006-05-01,18.72,18.72,18.69,18.69,2200,4.57313613488135,4.57313613488135,4.56580739107545,4.56580739107545,9005.63612919179,0.0,1.0
2006-05-02,18.87,18.87,18.7,18.7,11100,4.60977985391084,4.60977985391084,4.56825030567741,4.56825030567741,45437.5277427405,0.0,1.0
2006-05-03,18.9301,18.95,18.72,18.72,6600,4.62446177066866,4.62932317072658,4.57313613488135,4.57313613488135,27016.9083875754,0.0,1.0
2006-05-04,18.85,18.95,18.85,18.95,700,4.60489402470691,4.62932317072658,4.60489402470691,4.62932317072658,2865.42967747012,0.0,1.0
2006-05-05,18.83,18.85,18.83,18.84,8300,4.60000819550298,4.60489402470691,4.60000819550298,4.60245111010494,33975.80903286,0.0,1.0
2006-05-08,18.83,18.93,18.81,18.81,7800,4.60000819550298,4.62443734152264,4.59512236629904,4.59512236629904,31929.0735489527,0.0,1.0
2006-05-09,18.86,18.86,18.7,18.7,15400,4.60733693930888,4.60733693930888,4.56825030567741,4.56825030567741,63039.4529043426,0.0,1.0
2006-05-10,18.88,18.94,18.8,18.82,10400,4.61222276851281,4.62688025612461,4.59267945169708,4.59756528090101,42572.0980652703,0.0,1.0
2006-05-11,18.83,18.93,18.74,18.87,20300,4.60000819550298,4.62443734152264,4.57802196408528,4.60977985391084,83097.4606466334,0.0,1.0
2006-05-12,18.7,18.82,18.65,18.82,5100,4.56825030567741,4.59756528090101,4.55603573266758,4.59756528090101,20876.7019358537,0.0,1.0
2006-05-15,18.7,18.7,18.64,18.65,5900,4.56825030567741,4.56825030567741,4.55359281806561,4.55603573266758,24151.4787101053,0.0,1.0
2006-05-16,18.68,18.75,18.65,18.75,3200,4.56336447647348,4.58046487868724,4.55603573266758,4.58046487868724,13099.1070970063,0.0,1.0
2006-05-17,18.57,18.68,18.54,18.68,6300,4.53649241585185,4.56336447647348,4.52916367204595,4.56336447647348,25788.8670972311,0.0,1.0
2006-05-18,18.54,18.6,18.49,18.6,14000,4.52916367204595,4.54382115965775,4.51694909903611,4.54382115965775,57308.5935494024,0.0,1.0
2006-05-19,18.53,18.55,18.46,18.48,4900,4.52672075744398,4.53160658664791,4.50962035523021,4.51450618443415,20058.0077422908,0.0,1.0
2006-05-22,18.55,18.55,18.47,18.52,4200,4.53160658664791,4.53160658664791,4.51206326983218,4.52427784284201,17192.5780648207,0.0,1.0
2006-05-23,18.4,18.7,18.4,18.5,10800,4.49496286761842,4.56825030567741,4.49496286761842,4.51939201363808,44209.4864523961,0.0,1.0
2006-05-24,18.38,18.5,18.38,18.5,7600,4.49007703841448,4.51939201363808,4.49007703841448,4.51939201363808,31110.3793553899,0.0,1.0
2006-05-25,18.46,18.46,18.35,18.45,7300,4.50962035523021,4.50962035523021,4.48274829460858,4.50717744062825,29882.3380650456,0.0,1.0
2006-05-26,18.6,18.6,18.46,18.46,3400,4.54382115965775,4.54382115965775,4.50962035523021,4.50962035523021,13917.8012905691,0.0,1.0
2006-05-30,18.51,18.58,18.5,18.5,2700,4.52183492824005,4.53893533045381,4.51939201363808,4.51939201363808,11052.371613099,0.0,1.0
2006-05-31,18.46,18.51,18.46,18.51,2000,4.50962035523021,4.52183492824005,4.50962035523021,4.52183492824005,8186.94193562892,0.0,1.0
2006-06-01,18.53,18.53,18.46,18.46,7700,4.52672075744398,4.52672075744398,4.50962035523021,4.50962035523021,31519.7264521713,0.0,1.0
2006-06-02,18.64,18.65,18.55,18.55,2800,4.55359281806561,4.55603573266758,4.53160658664791,4.53160658664791,11461.7187098805,0.0,1.0
2006-06-05,18.42,18.61,18.42,18.55,7800,4.49984869682235,4.54626407425971,4.49984869682235,4.53160658664791,31929.0735489528,0.0,1.0
2006-06-06,18.44,18.44,18.42,18.42,16300,4.50473452602628,4.50473452602628,4.49984869682235,4.49984869682235,66723.5767753757,0.0,1.0
2006-06-07,18.4392,18.6,18.4392,18.5,4300,4.50453909285813,4.54382115965775,4.50453909285813,4.51939201363808,17601.9251616021,0.0,1.0
2006-06-08,18.4,18.55,18.34,18.45,6400,4.49496286761842,4.53160658664791,4.48030538000662,4.50717744062825,26198.2141940125,0.0,1.0
2006-06-09,18.4,18.53,18.4,18.44,5300,4.49496286761842,4.52672075744398,4.49496286761842,4.50473452602628,21695.3961294166,0.0,1.0
2006-06-12,18.32,18.42,18.32,18.42,3300,4.47541955080268,4.49984869682235,4.47541955080268,4.49984869682235,13508.4541937877,0.0,1.0
2006-06-13,18.2,18.21,18.14,18.14,4900,4.49007703841448,4.49254411371031,4.47527458663949,4.47527458663949,19861.5745870345,0.18,1.0
2006-06-14,18.2,18.3,18.15,18.25,13200,4.49007703841448,4.5147477913728,4.47774166193532,4.50241241489364,53504.6499079296,0.0,1.0
2006-06-15,18.23,18.35,18.15,18.2,11800,4.49747826430198,4.52708316785196,4.47774166193532,4.49007703841448,47829.914311634,0.0,1.0
2006-06-16,18.13,18.25,18.06,18.2,9600,4.47280751134366,4.50241241489364,4.45553798427283,4.49007703841448,38912.4726603124,0.0,1.0
2006-06-19,18.11,18.11,18.1,18.1,1100,4.46787336075199,4.46787336075199,4.46540628545616,4.46540628545616,4458.7208256608,0.0,1.0
2006-06-20,18.23,18.25,18.19,18.2,4500,4.49747826430198,4.50241241489364,4.48760996311865,4.49007703841448,18240.2215595214,0.0,1.0
2006-06-21,18.2,18.25,18.15,18.25,4200,4.49007703841448,4.50241241489364,4.47774166193532,4.50241241489364,17024.2067888867,0.0,1.0
2006-06-22,18.1,18.15,18.1,18.15,4600,4.46540628545616,4.47774166193532,4.46540628545616,4.47774166193532,18645.5598163997,0.0,1.0
2006-06-23,18.19,18.2,18.07,18.14,2600,4.48760996311865,4.49007703841448,4.45800505956866,4.47527458663949,10538.7946788346,0.0,1.0
2006-06-26,18.15,18.28,18.12,18.15,3900,4.47774166193532,4.50981364078114,4.47034043604783,4.47774166193532,15808.1920182519,0.0,1.0
2006-06-27,18.08,18.16,18.05,18.16,5100,4.4604721348645,4.48020873723115,4.453070908977,4.48020873723115,20672.2511007909,0.0,1.0
2006-06-28,18.18,18.22,18.05,18.15,6000,4.48514288782282,4.49501118900615,4.453070908977,4.47774166193532,24320.2954126952,0.0,1.0
2006-06-29,18.38,18.45,18.19,18.2,11300,4.53448439373946,4.55175392081029,4.48760996311865,4.49007703841448,45803.2230272427,0.0,1.0
2006-06-30,18.44,18.45,18.28,18.35,6000,4.54928684551445,4.55175392081029,4.50981364078114,4.52708316785196,24320.2954126953,0.0,1.0
2006-07-03,18.4,18.47,18.4,18.44,1700,4.53941854433112,4.55668807140195,4.53941854433112,4.54928684551445,6890.75036693033,0.0,1.0
2006-07-05,18.4,18.4,18.33,18.4,2400,4.53941854433112,4.53941854433112,4.5221490172603,4.53941854433112,9728.11816507811,0.0,1.0
2006-07-06,18.39,18.43,18.31,18.4,3300,4.53695146903529,4.54681977021862,4.51721486666864,4.53941854433112,13376.1624769824,0.0,1.0
2006-07-07,18.39,18.4,18.39,18.4,4900,4.53695146903529,4.53941854433112,4.53695146903529,4.53941854433112,19861.5745870345,0.0,1.0
2006-07-10,18.37,18.4,18.37,18.4,800,4.53201731844363,4.53941854433112,4.53201731844363,4.53941854433112,3242.70605502603,0.0,1.0
2006-07-11,18.3,18.39,18.29,18.32,2600,4.5147477913728,4.53695146903529,4.51228071607697,4.51968194196447,10538.7946788346,0.0,1.0
2006-07-12,18.3,18.39,18.22,18.34,2900,4.5147477913728,4.53695146903529,4.49501118900615,4.52461609255613,11754.8094494694,0.0,1.0
2006-07-13,18.2,18.34,18.1,18.25,3300,4.49007703841448,4.52461609255613,4.46540628545616,4.50241241489364,13376.1624769824,0.0,1.0
2006-07-14,18.18,18.2,18.05,18.2,2400,4.48514288782282,4.49007703841448,4.453070908977,4.49007703841448,9728.11816507809,0.0,1.0
2006-07-17,18.19,18.19,18.01,18.1,3000,4.48760996311865,4.48760996311865,4.44320260779367,4.46540628545616,12160.1477063476,0.0,1.0
2006-07-18,18.1,18.2,18.05,18.19,5400,4.46540628545616,4.49007703841448,4.453070908977,4.48760996311865,21888.2658714257,0.0,1.0
2006-07-19,18.28,18.28,18.0504,18.1,9900,4.50981364078114,4.50981364078114,4.45316959198883,4.46540628545616,40128.4874309472,0.0,1.0
2006-07-20,18.09,18.28,18.03,18.28,6900,4.46293921016033,4.50981364078114,4.44813675838534,4.50981364078114,27968.3397245995,0.0,1.0
2006-07-21,18.15,18.18,18.086,18.11,4500,4.47774166193532,4.48514288782282,4.461952380042,4.46787336075199,18240.2215595214,0.0,1.0
2006-07-24,18.22,18.22,18.18,18.18,2000,4.49501118900615,4.49501118900615,4.48514288782282,4.48514288782282,8106.76513756507,0.0,1.0
2006-07-25,18.2,18.32,18.2,18.2,7000,4.49007703841448,4.51968194196447,4.49007703841448,4.49007703841448,28373.6779814778,0.0,1.0
2006-07-26,18.3,18.3,18.21,18.21,3400,4.5147477913728,4.5147477913728,4.49254411371031,4.49254411371031,13781.5007338607,0.0,1.0
2006-07-27,18.35,18.36,18.27,18.27,4800,4.52708316785196,4.5295502431478,4.50734656548531,4.50734656548531,19456.2363301562,0.0,1.0
2006-07-28,18.37,18.37,18.08,18.3,12600,4.53201731844363,4.53201731844363,4.4604721348645,4.5147477913728,51072.62036666,0.0,1.0
2006-07-31,18.32,18.37,18.3,18.37,23700,4.51968194196447,4.53201731844363,4.5147477913728,4.53201731844363,96065.1668801462,0.0,1.0
2006-08-01,18.34,18.38,18.33,18.35,28300,4.52461609255613,4.53448439373946,4.5221490172603,4.52708316785196,114710.726696546,0.0,1.0
2006-08-02,18.45,18.48,18.35,18.36,35400,4.55175392081029,4.55915514669778,4.52708316785196,4.5295502431478,143489.742934902,0.0,1.0
2006-08-03,18.54,18.54,18.4,18.45,29500,4.57395759847277,4.57395759847277,4.53941854433112,4.55175392081029,119574.785779085,0.0,1.0
2006-08-04,18.55,18.56,18.5,18.52,23900,4.57642467376861,4.57889174906444,4.56408929728945,4.56902344788111,96875.8433939027,0.0,1.0
2006-08-07,18.49,18.56,18.47,18.56,6000,4.56162222199361,4.57889174906444,4.55668807140195,4.57889174906444,24320.2954126953,0.0,1.0
2006-08-08,18.55,18.55,18.45,18.5,6100,4.57642467376861,4.57642467376861,4.55175392081029,4.56408929728945,24725.6336695735,0.0,1.0
2006-08-09,18.56,18.57,18.5,18.5,7700,4.57889174906444,4.58135882436027,4.56408929728945,4.56408929728945,31211.0457796256,0.0,1.0
2006-08-10,18.55,18.59,18.4,18.54,20200,4.57642467376861,4.58629297495194,4.53941854433112,4.57395759847277,81878.3278894073,0.0,1.0
2006-08-11,18.45,18.58,18.34,18.54,10500,4.55175392081029,4.5838258996561,4.52461609255613,4.57395759847277,42560.5169722166,0.0,1.0
2006-08-14,18.43,18.44,18.36,18.36,6800,4.54681977021862,4.54928684551445,4.5295502431478,4.5295502431478,27563.0014677213,0.0,1.0
2006-08-15,18.56,18.56,18.36,18.37,10000,4.57889174906444,4.57889174906444,4.5295502431478,4.53201731844363,40533.8256878254,0.0,1.0
2006-08-16,18.62,18.62,18.53,18.53,14300,4.59369420083943,4.59369420083943,4.57149052317694,4.57149052317694,57963.3707335904,0.0,1.0
2006-08-17,18.7,18.74,18.62,18.62,9700,4.61343080320609,4.62329910438942,4.59369420083943,4.59369420083943,39317.8109171906,0.0,1.0
2006-08-18,18.76,18.78,18.67,18.71,8600,4.62823325498108,4.63316740557275,4.60602957731859,4.61589787850192,34859.0900915299,0.0,1.0
2006-08-21,18.68,18.79,18.65,18.77,10400,4.60849665261443,4.63563448086858,4.60109542672693,4.63070033027691,42155.1787153384,0.0,1.0
2006-08-22,18.65,18.72,18.65,18.68,3900,4.60109542672693,4.61836495379775,4.60109542672693,4.60849665261443,15808.1920182519,0.0,1.0
2006-08-23,18.71,18.72,18.7,18.7,1100,4.61589787850192,4.61836495379775,4.61343080320609,4.61343080320609,4458.7208256608,0.0,1.0
2006-08-24,18.7,18.81,18.68,18.81,6300,4.61343080320609,4.64056863146024,4.60849665261443,4.64056863146024,25536.31018333,0.0,1.0
2006-08-25,18.69,18.8,18.65,18.66,6000,4.61096372791026,4.63810155616441,4.60109542672693,4.60356250202276,24320.2954126952,0.0,1.0
2006-08-28,18.79,18.8,18.67,18.67,11500,4.63563448086858,4.63810155616441,4.60602957731859,4.60602957731859,46613.8995409992,0.0,1.0
2006-08-29,18.77,18.8,18.72,18.73,8800,4.63070033027691,4.63810155616441,4.61836495379775,4.62083202909359,35669.7666052864,0.0,1.0
2006-08-30,18.8,18.83,18.79,18.8,5100,4.63810155616441,4.64550278205191,4.63563448086858,4.63810155616441,20672.251100791,0.0,1.0
2006-08-31,18.75,18.85,18.71,18.83,13900,4.62576617968525,4.65043693264357,4.61589787850192,4.64550278205191,56342.0177060773,0.0,1.0
2006-09-01,18.91,18.92,18.79,18.79,19900,4.66523938441856,4.6677064597144,4.63563448086858,4.63563448086858,80662.3131187726,0.0,1.0
2006-09-05,18.85,18.91,18.84,18.91,98300,4.65043693264357,4.66523938441856,4.64796985734774,4.66523938441856,398447.506511324,0.0,1.0
2006-09-06,18.84,18.86,18.83,18.86,3100,4.64796985734774,4.6529040079394,4.64550278205191,4.6529040079394,12565.4859632259,0.0,1.0
2006-09-07,18.84,18.87,18.7701,18.84,3400,4.64796985734774,4.65537108323524,4.63072500102987,4.64796985734774,13781.5007338606,0.0,1.0
2006-09-08,18.78,18.81,18.65,18.81,27000,4.63316740557275,4.64056863146024,4.60109542672693,4.64056863146024,109441.329357129,0.0,1.0
2006-09-11,18.83,18.83,18.76,18.78,16500,4.64550278205191,4.64550278205191,4.62823325498108,4.63316740557275,66880.8123849119,0.0,1.0
2006-09-12,18.67,18.8399,18.67,18.73,4500,4.65043693264357,4.69275665598884,4.65043693264357,4.66538209686203,18066.0443775207,0.18,1.0
2006-09-13,18.78,18.78,18.71,18.71,10300,4.67783640037741,4.67783640037741,4.66040037545588,4.66040037545588,41351.1682418807,0.0,1.0
2006-09-14,18.72,18.78,18.72,18.78,6600,4.66289123615895,4.67783640037741,4.66289123615895,4.67783640037741,26496.8650870304,0.0,1.0
2006-09-15,18.74,18.85,18.74,18.8,15200,4.66787295756511,4.69527242529895,4.66787295756511,4.68281812178356,61023.0832307365,0.0,1.0
2006-09-18,18.74,18.79,18.73,18.78,4800,4.66787295756511,4.68032726108049,4.66538209686203,4.67783640037741,19270.4473360221,0.0,1.0
2006-09-19,18.82,18.85,18.78,18.78,4000,4.68779984318972,4.69527242529895,4.67783640037741,4.67783640037741,16058.7061133517,0.0,1.0
2006-09-20,18.8,18.83,18.7736,18.82,5700,4.68281812178356,4.69029070389279,4.67624224952744,4.68779984318972,22883.6562115262,0.0,1.0
2006-09-21,18.82,18.88,18.8,18.8,11700,4.68779984318972,4.70274500740817,4.68281812178356,4.68281812178356,46971.7153815538,0.0,1.0
2006-09-22,18.86,18.88,18.83,18.83,5500,4.69776328600202,4.70274500740817,4.69029070389279,4.69029070389279,22080.7209058586,0.0,1.0
2006-09-25,18.8252,18.96,18.8252,18.94,6400,4.68909509075532,4.72267189303279,4.68909509075532,4.71769017162663,25693.9297813628,0.0,1.0
2006-09-26,18.88,18.95,18.86,18.9,7000,4.70274500740817,4.72018103232971,4.69776328600202,4.70772672881433,28102.7356983656,0.0,1.0
2006-09-27,18.93,18.95,18.91,18.94,5000,4.71519931092356,4.72018103232971,4.7102175895174,4.71769017162663,20073.3826416897,0.0,1.0
2006-09-28,18.97,18.98,18.94,18.94,10200,4.72516275373586,4.72765361443894,4.71769017162663,4.71769017162663,40949.7005890469,0.0,1.0
2006-09-29,18.99,18.99,18.95,18.97,16700,4.73014447514201,4.73014447514201,4.72018103232971,4.72516275373586,67045.0980232435,0.0,1.0
2006-10-02,18.98,18.99,18.96,18.99,23700,4.72765361443894,4.73014447514201,4.72267189303279,4.73014447514201,95147.833721609,0.0,1.0
2006-10-03,18.95,19.0,18.95,19.0,1700,4.72018103232971,4.73263533584509,4.72018103232971,4.73263533584509,6824.95009817449,0.0,1.0
2006-10-04,19.0,19.0,18.93,18.97,8500,4.73263533584509,4.73263533584509,4.71519931092356,4.72516275373586,34124.7504908724,0.0,1.0
2006-10-05,18.97,19.0,18.9624,19.0,1900,4.72516275373586,4.73263533584509,4.72326969960152,4.73263533584509,7627.88540384208,0.0,1.0
2006-10-06,18.92,18.97,18.9,18.97,15600,4.71270845022048,4.72516275373586,4.70772672881433,4.72516275373586,62628.9538420718,0.0,1.0
2006-10-09,18.94,18.95,18.9,18.92,6900,4.71769017162663,4.72018103232971,4.70772672881433,4.71270845022048,27701.2680455318,0.0,1.0
2006-10-10,18.94,18.97,18.93,18.95,5600,4.71769017162663,4.72516275373586,4.71519931092356,4.72018103232971,22482.1885586924,0.0,1.0
2006-10-11,18.93,18.95,18.93,18.95,4000,4.71519931092356,4.72018103232971,4.71519931092356,4.72018103232971,16058.7061133517,0.0,1.0
2006-10-12,18.99,19.0,18.95,18.95,9600,4.73014447514201,4.73263533584509,4.72018103232971,4.72018103232971,38540.8946720442,0.0,1.0
2006-10-13,19.0,19.01,18.96,18.99,8000,4.73263533584509,4.73512619654817,4.72267189303279,4.73014447514201,32117.4122267035,0.0,1.0
2006-10-16,19.11,19.15,19.0,19.0,9500,4.76003480357893,4.76999824639124,4.73263533584509,4.73263533584509,38139.4270192104,0.0,1.0
2006-10-17,19.17,19.2,19.07,19.12,4500,4.77497996779739,4.78245254990662,4.75007136076663,4.76252566428201,18066.0443775207,0.0,1.0
2006-10-18,19.1303,19.16,19.08,19.08,11800,4.76509125080618,4.77248910709431,4.7525622214697,4.7525622214697,47373.1830343876,0.0,1.0
2006-10-19,19.14,19.23,19.1,19.14,2600,4.76750738568816,4.78992513201585,4.75754394287586,4.76750738568816,10438.1589736786,0.0,1.0
2006-10-20,19.16,19.2,19.15,19.2,5400,4.77248910709431,4.78245254990662,4.76999824639124,4.78245254990662,21679.2532530249,0.0,1.0
2006-10-23,19.13,19.2,19.13,19.16,4500,4.76501652498508,4.78245254990662,4.76501652498508,4.77248910709431,18066.0443775207,0.0,1.0
2006-10-24,19.17,19.22,19.16,19.2,10000,4.77497996779739,4.78743427131277,4.77248910709431,4.78245254990662,40146.7652833793,0.0,1.0
2006-10-25,19.28,19.28,19.16,19.22,18300,4.80237943553123,4.80237943553123,4.77248910709431,4.78743427131277,73468.5804685842,0.0,1.0
2006-10-26,19.27,19.29,19.2107,19.28,7100,4.79988857482815,4.80487029623431,4.78511777085891,4.80237943553123,28504.2033511993,0.0,1.0
2006-10-27,19.3283,19.35,19.26,19.27,5800,4.81441029272709,4.81981546045276,4.79739771412508,4.79988857482815,23285.12386436,0.0,1.0
2006-10-30,19.3,19.3,19.22,19.3,15400,4.80736115693738,4.80736115693738,4.78743427131277,4.80736115693738,61826.0185364042,0.0,1.0
2006-10-31,19.3,19.4,19.28,19.3,3300,4.80736115693738,4.83226976396815,4.80237943553123,4.80736115693738,13248.4325435152,0.0,1.0
2006-11-01,19.3,19.4,19.29,19.29,22300,4.80736115693738,4.83226976396815,4.80487029623431,4.80487029623431,89527.286581936,0.0,1.0
2006-11-02,19.31,19.37,19.28,19.37,7400,4.80985201764046,4.82479718185892,4.80237943553123,4.82479718185892,29708.6063097007,0.0,1.0
2006-11-03,19.31,19.34,19.29,19.3,10300,4.80985201764046,4.81732459974969,4.80487029623431,4.80736115693738,41351.1682418807,0.0,1.0
2006-11-06,19.3201,19.4,19.32,19.32,2700,4.81236778695057,4.83226976396815,4.81234287834353,4.81234287834353,10839.6266265124,0.0,1.0
2006-11-07,19.5,19.5,19.34,19.4,9400,4.85717837099891,4.85717837099891,4.81732459974969,4.83226976396815,37737.9593663766,0.0,1.0
2006-11-08,19.37,19.39,19.31,19.34,7700,4.82479718185892,4.82977890326507,4.80985201764046,4.81732459974969,30913.0092682021,0.0,1.0
2006-11-09,19.35,19.39,19.32,19.39,5600,4.81981546045276,4.82977890326507,4.81234287834353,4.82977890326507,22482.1885586925,0.0,1.0
2006-11-10,19.29,19.36,19.27,19.35,6200,4.80487029623431,4.82230632115584,4.79988857482815,4.81981546045276,24890.9944756952,0.0,1.0
2006-11-13,19.35,19.4,19.27,19.29,6300,4.81981546045276,4.83226976396815,4.79988857482815,4.80487029623431,25292.462128529,0.0,1.0
2006-11-14,19.3609,19.45,19.3601,19.45,2600,4.82253049861912,4.84472406748353,4.82233122976287,4.84472406748353,10438.1589736786,0.0,1.0
2006-11-15,19.45,19.47,19.37,19.42,6100,4.84472406748353,4.84970578888968,4.82479718185892,4.8372514853743,24489.5268228614,0.0,1.0
2006-11-16,19.52,19.6,19.52,19.6,8400,4.86216009240506,4.88208697802967,4.86216009240506,4.88208697802967,33723.2828380387,0.0,1.0
2006-11-17,19.5,19.6,19.5,19.6,6700,4.85717837099891,4.88208697802967,4.85717837099891,4.88208697802967,26898.3327398642,0.0,1.0
2006-11-20,19.69,19.69,19.43,19.6,12500,4.90450472435736,4.90450472435736,4.83974234607737,4.88208697802967,50183.4566042242,0.0,1.0
2006-11-21,19.6901,19.75,19.67,19.67,7700,4.90452963296439,4.91944988857582,4.89952300295121,4.89952300295121,30913.0092682021,0.0,1.0
2006-11-22,19.78,19.8,19.74,19.74,13500,4.92692247068505,4.9319041920912,4.91695902787274,4.91695902787274,54198.1331325621,0.0,1.0
2006-11-24,19.84,19.84,19.8,19.8,2400,4.94186763490351,4.94186763490351,4.9319041920912,4.9319041920912,9635.22366801103,0.0,1.0
2006-11-27,19.7899,19.8368,19.7,19.82,17500,4.92938842278109,4.94107055947852,4.90699558506044,4.93688591349735,70256.8392459139,0.0,1.0
2006-11-28,19.81,19.84,19.7,19.7,31800,4.93439505279428,4.94186763490351,4.90699558506044,4.90699558506044,127666.713601146,0.0,1.0
2006-11-29,19.14,19.22,19.01,19.22,50100,4.94958930308304,4.97027724165392,4.91597140290536,4.97027724165392,193736.074102695,0.731,1.0
2006-11-30,19.06,19.16,19.01,19.14,8200,4.92890136451216,4.95476128772576,4.91597140290536,4.94958930308304,31709.2975577265,0.0,1.0
2006-12-01,19.08,19.15,19.06,19.12,3700,4.93407334915488,4.9521752954044,4.92890136451216,4.94441731844032,14307.8537760473,0.0,1.0
2006-12-04,19.12,19.15,19.11,19.15,2500,4.94441731844032,4.9521752954044,4.94183132611896,4.9521752954044,9667.46876759953,0.0,1.0
2006-12-05,19.16,19.19,19.15,19.16,10500,4.95476128772576,4.96251926468984,4.9521752954044,4.95476128772576,40603.368823918,0.0,1.0
2006-12-06,19.19,19.1901,19.17,19.17,7700,4.96251926468984,4.96254512461306,4.95734728004712,4.95734728004712,29775.8038042065,0.0,1.0
2006-12-07,19.29,19.3,19.2124,19.23,7100,4.98837918790344,4.9909651802248,4.96831188748969,4.97286323397528,27455.6112999827,0.0,1.0
2006-12-08,19.3,19.39,19.26,19.3,9000,4.9909651802248,5.01423911111704,4.98062121093936,4.9909651802248,34802.8875633583,0.0,1.0
2006-12-11,19.3201,19.36,19.3,19.35,3600,4.99616302479074,5.00648113415296,4.9909651802248,5.0038951418316,13921.1550253433,0.0,1.0
2006-12-12,19.31,19.35,19.31,19.33,3600,4.99355117254616,5.0038951418316,4.99355117254616,4.99872315718888,13921.1550253433,0.0,1.0
2006-12-13,19.35,19.4,19.3,19.35,25000,5.0038951418316,5.0168251034384,4.9909651802248,5.0038951418316,96674.6876759953,0.0,1.0
2006-12-14,19.38,19.42,19.32,19.35,28900,5.01165311879568,5.02199708808112,4.99613716486752,5.0038951418316,111755.938953451,0.0,1.0
2006-12-15,19.44,19.49,19.42,19.42,7200,5.02716907272384,5.04009903433064,5.02199708808112,5.02199708808112,27842.3100506866,0.0,1.0
2006-12-18,19.44,19.64,19.4,19.5,7400,5.02716907272384,5.07888891915104,5.0168251034384,5.042685026652,28615.7075520946,0.0,1.0
2006-12-19,19.45,19.55,19.42,19.55,11800,5.0297550650452,5.0556149882588,5.02199708808112,5.0556149882588,45630.4525830698,0.0,1.0
2006-12-20,19.42,19.55,19.42,19.5,5300,5.02199708808112,5.0556149882588,5.02199708808112,5.042685026652,20495.033787311,0.0,1.0
2006-12-21,19.45,19.55,19.4,19.4,4800,5.0297550650452,5.0556149882588,5.0168251034384,5.0168251034384,18561.5400337911,0.0,1.0
2006-12-22,19.5,19.6,19.4,19.5,4300,5.042685026652,5.0685449498656,5.0168251034384,5.042685026652,16628.0462802712,0.0,1.0
2006-12-26,19.55,19.55,19.45,19.45,8900,5.0556149882588,5.0556149882588,5.0297550650452,5.0297550650452,34416.1888126543,0.0,1.0
2006-12-27,19.57,19.57,19.53,19.55,18200,5.06078697290152,5.06078697290152,5.05044300361608,5.0556149882588,70379.1726281246,0.0,1.0
2006-12-28,19.53,19.5999,19.49,19.54,21400,5.05044300361608,5.06851908994239,5.04009903433064,5.05302899593744,82753.5326506519,0.0,1.0
2006-12-29,19.5,19.55,19.47,19.55,4100,5.042685026652,5.0556149882588,5.03492704968792,5.0556149882588,15854.6487788632,0.0,1.0
2007-01-03,19.48,19.7,19.48,19.51,24600,5.03751304200928,5.0944048730792,5.03751304200928,5.04527101897336,95127.8926731793,0.0,1.0
2007-01-04,19.5,19.6,19.48,19.48,8100,5.042685026652,5.0685449498656,5.03751304200928,5.03751304200928,31322.5988070225,0.0,1.0
2007-01-05,19.52,19.58,19.47,19.47,9900,5.04785701129472,5.06337296522288,5.03492704968792,5.03492704968792,38283.1763196941,0.0,1.0
2007-01-08,19.52,19.53,19.4716,19.53,4800,5.04785701129472,5.05044300361608,5.03534080845934,5.05044300361608,18561.5400337911,0.0,1.0
2007-01-09,19.52,19.52,19.46,19.5,18800,5.04785701129472,5.04785701129472,5.03234105736656,5.042685026652,72699.3651323484,0.0,1.0
2007-01-10,19.49,19.52,19.32,19.52,19600,5.04009903433064,5.04785701129472,4.99613716486752,5.04785701129472,75792.9551379803,0.0,1.0
2007-01-11,19.67,19.67,19.48,19.49,11600,5.08664689611512,5.08664689611512,5.03751304200928,5.04009903433064,44857.0550816618,0.0,1.0
2007-01-12,19.71,19.8,19.68,19.73,9800,5.09699086540056,5.1202647962928,5.08923288843648,5.10216285004328,37896.4775689902,0.0,1.0
2007-01-16,19.63,19.75,19.61,19.75,9900,5.07630292682968,5.107334834686,5.07113094218696,5.107334834686,38283.1763196941,0.0,1.0
2007-01-17,19.64,19.7,19.61,19.7,6400,5.07888891915104,5.0944048730792,5.07113094218696,5.0944048730792,24748.7200450548,0.0,1.0
2007-01-18,19.75,19.75,19.62,19.64,7100,5.107334834686,5.107334834686,5.07371693450832,5.07888891915104,27455.6112999827,0.0,1.0
2007-01-19,19.71,19.92,19.63,19.77,4400,5.09699086540056,5.15129670414912,5.07630292682968,5.11250681932872,17014.7450309752,0.0,1.0
2007-01-22,19.66,19.8,19.64,19.65,10100,5.08406090379376,5.1202647962928,5.07888891915104,5.0814749114724,39056.5738211021,0.0,1.0
2007-01-23,19.56,19.73,19.55,19.73,35600,5.05820098058016,5.10216285004328,5.0556149882588,5.10216285004328,137664.755250617,0.0,1.0
2007-01-24,19.78,19.78,19.6,19.62,8900,5.11509281165008,5.11509281165008,5.0685449498656,5.07371693450832,34416.1888126543,0.0,1.0
2007-01-25,19.74,19.88,19.71,19.85,10600,5.10474884236464,5.14095273486368,5.09699086540056,5.1331947578996,40990.067574622,0.0,1.0
2007-01-26,19.79,19.8,19.73,19.8,4400,5.11767880397144,5.1202647962928,5.10216285004328,5.1202647962928,17014.7450309752,0.0,1.0
2007-01-29,19.68,19.83,19.66,19.82,7300,5.08923288843648,5.12802277325688,5.08406090379376,5.12543678093552,28229.0088013906,0.0,1.0
2007-01-30,19.7,19.85,19.68,19.68,15700,5.0944048730792,5.1331947578996,5.08923288843648,5.08923288843648,60711.703860525,0.0,1.0
2007-01-31,19.8,19.9,19.7099,19.78,9000,5.1202647962928,5.1461247195064,5.09696500547735,5.11509281165008,34802.8875633583,0.0,1.0
2007-02-01,19.85,20.0,19.75,19.85,12600,5.1331947578996,5.17198464272,5.107334834686,5.1331947578996,48724.0425887016,0.0,1.0
2007-02-02,19.79,19.88,19.79,19.88,8500,5.11767880397144,5.14095273486368,5.11767880397144,5.14095273486368,32869.3938098384,0.0,1.0
2007-02-05,19.99,20.03,19.7701,19.79,13300,5.16939865039864,5.17974261968408,5.11253267925194,5.11767880397144,51430.9338436295,0.0,1.0
2007-02-06,19.95,20.01,19.87,20.01,12100,5.1590546811132,5.17457063504136,5.13836674254232,5.17457063504136,46790.5488351817,0.0,1.0
2007-02-07,20.0,20.0,19.92,19.92,1000,5.17198464272,5.17198464272,5.15129670414912,5.15129670414912,3866.98750703981,0.0,1.0
2007-02-08,20.0,20.02,19.9,19.9,8000,5.17198464272,5.17715662736272,5.1461247195064,5.1461247195064,30935.9000563185,0.0,1.0
2007-02-09,20.02,20.02,19.9,20.0,1200,5.17715662736272,5.17715662736272,5.1461247195064,5.17198464272,4640.38500844777,0.0,1.0
2007-02-12,19.96,20.02,19.96,19.97,13200,5.16164067343456,5.17715662736272,5.16164067343456,5.16422666575592,51044.2350929255,0.0,1.0
2007-02-13,19.9801,20.08,19.9801,20.03,5400,5.1668385180005,5.19267258129088,5.1668385180005,5.17974261968408,20881.732538015,0.0,1.0
2007-02-14,20.1,20.1,19.9801,20.0,7300,5.1978445659336,5.1978445659336,5.1668385180005,5.17198464272,28229.0088013906,0.0,1.0
2007-02-15,20.1,20.2,20.0,20.09,10500,5.1978445659336,5.2237044891472,5.17198464272,5.19525857361224,40603.368823918,0.0,1.0
2007-02-16,20.05,20.18,20.05,20.18,3400,5.1849146043268,5.21853250450448,5.1849146043268,5.21853250450448,13147.7575239354,0.0,1.0
2007-02-20,20.27,20.27,20.02,20.02,5800,5.24180643539672,5.24180643539672,5.17715662736272,5.17715662736272,22428.5275408309,0.0,1.0
2007-02-21,20.21,20.34,20.15,20.27,3300,5.22629048146856,5.25990838164624,5.2107745275404,5.24180643539672,12761.0587732314,0.0,1.0
2007-02-22,20.2999,20.33,20.18,20.18,14100,5.24953855243759,5.25732238932488,5.21853250450448,5.21853250450448,54524.5238492613,0.0,1.0
2007-02-23,20.19,20.25,20.1499,20.2,47200,5.22111849682584,5.236634450754,5.21074866761719,5.2237044891472,182521.810332279,0.0,1.0
2007-02-26,20.2,20.25,20.19,20.19,5100,5.2237044891472,5.236634450754,5.22111849682584,5.22111849682584,19721.636285903,0.0,1.0
2007-02-27,19.96,20.1,19.95,20.05,11700,5.16164067343456,5.1978445659336,5.1590546811132,5.1849146043268,45243.7538323658,0.0,1.0
2007-02-28,20.1,20.1,19.97,19.97,4900,5.1978445659336,5.1978445659336,5.16422666575592,5.16422666575592,18948.2387844951,0.0,1.0
2007-03-01,20.08,20.08,20.05,20.05,4600,5.19267258129088,5.19267258129088,5.1849146043268,5.1849146043268,17788.1425323831,0.0,1.0
2007-03-02,20.08,20.18,20.08,20.08,6100,5.19267258129088,5.21853250450448,5.19267258129088,5.19267258129088,23588.6237929428,0.0,1.0
2007-03-05,19.71,20.17,19.7,19.93,28000,5.09699086540056,5.21594651218312,5.0944048730792,5.15388269647048,108275.650197115,0.0,1.0
2007-03-06,19.69,19.79,19.52,19.71,41800,5.09181888075784,5.11767880397144,5.04785701129472,5.09699086540056,161640.077794264,0.0,1.0
2007-03-07,19.689,20.02,19.61,19.61,16400,5.09156028152571,5.17715662736272,5.07113094218696,5.07113094218696,63418.5951154528,0.0,1.0
2007-03-08,19.74,19.87,19.74,19.77,5300,5.10474884236464,5.13836674254232,5.10474884236464,5.11250681932872,20495.033787311,0.0,1.0
2007-03-09,19.83,19.88,19.74,19.76,12300,5.12802277325688,5.14095273486368,5.10474884236464,5.10992082700736,47563.9463365897,0.0,1.0
2007-03-12,19.89,19.89,19.8,19.89,18000,5.14353872718504,5.14353872718504,5.1202647962928,5.14353872718504,69605.7751267166,0.0,1.0
2007-03-13,19.7,19.78,19.68,19.78,19800,5.14871071182776,5.16961918172351,5.14348359435383,5.16961918172351,75758.7718230009,0.21,1.0
2007-03-14,19.6,19.75,19.54,19.75,8000,5.12257512445808,5.16177850551261,5.10689377203627,5.16177850551261,30609.6047769701,0.0,1.0
2007-03-15,19.65,19.75,19.6101,19.75,2200,5.13564291814292,5.16177850551261,5.12521481878242,5.16177850551261,8417.64131366677,0.0,1.0
2007-03-16,19.65,19.75,19.56,19.65,5300,5.13564291814292,5.16177850551261,5.11212088951021,5.13564291814292,20278.8631647427,0.0,1.0
2007-03-19,19.59,19.9,19.58,19.6,12500,5.11996156572111,5.20098188656713,5.11734800698414,5.12257512445808,47827.5074640157,0.0,1.0
2007-03-20,19.65,19.75,19.531,19.6,5400,5.13564291814292,5.16177850551261,5.104541569173,5.12257512445808,20661.4832244548,0.0,1.0
2007-03-21,19.71,19.77,19.65,19.65,4500,5.15132427056473,5.16700562298654,5.13564291814292,5.13564291814292,17217.9026870457,0.0,1.0
2007-03-22,19.7501,19.8,19.72,19.72,7500,5.16180464109998,5.17484629919745,5.1539378293017,5.1539378293017,28696.5044784094,0.0,1.0
2007-03-23,19.85,20.055,19.74,19.74,1800,5.18791409288229,5.24149204699014,5.15916494677564,5.15916494677564,6887.16107481826,0.0,1.0
2007-03-26,19.99,19.99,19.8401,19.92,13500,5.22450391519985,5.22450391519985,5.18532666973269,5.20620900404107,51653.7080611369,0.0,1.0
2007-03-27,19.9645,20.02,19.95,19.99,11900,5.21783934042058,5.23234459141075,5.21404968025197,5.22450391519985,45531.7871057429,0.0,1.0
2007-03-28,20.03,20.15,19.9684,20.15,11400,5.23495815014772,5.26632085499134,5.218858628328,5.26632085499134,43618.6868071823,0.0,1.0
2007-03-29,19.95,20.36,19.91,20.2,15400,5.21404968025197,5.32120558846768,5.2035954453041,5.27938864867618,58923.4891956674,0.0,1.0
2007-03-30,20.0,20.05,19.99,20.05,5900,5.22711747393682,5.24018526762166,5.22450391519985,5.24018526762166,22574.5835230154,0.0,1.0
2007-04-02,19.99,20.0,19.98,19.98,3100,5.22450391519985,5.22711747393682,5.22189035646288,5.22189035646288,11861.2218510759,0.0,1.0
2007-04-03,20.06,20.09,19.99,19.99,3500,5.24279882635863,5.25063950256953,5.22450391519985,5.22450391519985,13391.7020899244,0.0,1.0
2007-04-04,20.12,20.14,20.05,20.05,9300,5.25848017878044,5.26370729625437,5.24018526762166,5.24018526762166,35583.6655532277,0.0,1.0
2007-04-05,20.07,20.2,20.04,20.1999,19000,5.2454123850956,5.27938864867618,5.23757170888469,5.27936251308881,72697.8113453038,0.0,1.0
2007-04-09,20.06,20.1,19.82,19.82,30900,5.24279882635863,5.2532530613065,5.18007341667138,5.18007341667138,118229.598451047,0.0,1.0
2007-04-10,20.38,20.42,20.04,20.06,11600,5.32643270594162,5.33688694088949,5.23757170888469,5.24279882635863,44383.9269266065,0.0,1.0
2007-04-11,20.39,20.5,20.31,20.38,6100,5.32904626467858,5.35779541078524,5.30813779478284,5.32643270594162,23339.8236424397,0.0,1.0
2007-04-12,20.38,20.42,20.21,20.38,4000,5.32643270594162,5.33688694088949,5.28200220741315,5.32643270594162,15304.802388485,0.0,1.0
2007-04-13,20.2,20.4,20.19,20.4,2100,5.27938864867618,5.33165982341555,5.27677508993922,5.33165982341555,8035.02125395464,0.0,1.0
2007-04-16,20.26,20.29,20.2,20.2,2100,5.295070001098,5.3029106773089,5.27938864867618,5.27938864867618,8035.02125395463,0.0,1.0
2007-04-17,20.27,20.34,20.24,20.24,11800,5.29768355983496,5.31597847099374,5.28984288362406,5.28984288362406,45149.1670460309,0.0,1.0
2007-04-18,20.3,20.4235,20.25,20.34,3300,5.30552423604587,5.33780168644743,5.29245644236103,5.31597847099374,12626.4619705001,0.0,1.0
2007-04-19,20.3,20.36,20.2,20.26,8400,5.30552423604587,5.32120558846768,5.27938864867618,5.295070001098,32140.0850158185,0.0,1.0
2007-04-20,20.33,20.4,20.31,20.31,8600,5.31336491225677,5.33165982341555,5.30813779478284,5.30813779478284,32905.3251352428,0.0,1.0
2007-04-23,20.33,20.42,20.33,20.33,4500,5.31336491225677,5.33688694088949,5.31336491225677,5.31336491225677,17217.9026870457,0.0,1.0
2007-04-24,20.47,20.47,20.38,20.4,2400,5.34995473457433,5.34995473457433,5.32643270594162,5.33165982341555,9182.88143309102,0.0,1.0
2007-04-25,20.47,20.47,20.34,20.45,5600,5.34995473457433,5.34995473457433,5.31597847099374,5.34472761710039,21426.723343879,0.0,1.0
2007-04-26,20.59,20.59,20.41,20.47,5000,5.38131743941795,5.38131743941795,5.33427338215252,5.34995473457433,19131.0029856063,0.0,1.0
2007-04-27,20.58,20.7,20.53,20.68,3900,5.37870388068098,5.4100665855246,5.36563608699614,5.40483946805067,14922.1823287729,0.0,1.0
2007-04-30,20.68,20.695,20.61,20.65,16900,5.40483946805067,5.40875980615612,5.38654455689189,5.39699879183976,64662.7900913492,0.0,1.0
2007-05-01,20.65,20.68,20.55,20.66,3800,5.39699879183976,5.40483946805067,5.37086320447008,5.39961235057673,14539.5622690608,0.0,1.0
2007-05-02,20.717,20.8,20.6,20.6,3000,5.41450963537745,5.43620217289429,5.38393099815492,5.38393099815492,11478.6017913638,0.0,1.0
2007-05-03,20.7188,20.75,20.71,20.72,5800,5.41498007595011,5.42313437920945,5.41268014426157,5.41529370299854,22191.9634633033,0.0,1.0
2007-05-04,20.75,20.8,20.43,20.71,26200,5.42313437920945,5.43620217289429,5.33950049962646,5.41268014426157,100246.455644577,0.0,1.0
2007-05-07,20.682,20.79,20.6501,20.75,2500,5.40536217979806,5.43358861415732,5.39702492742713,5.42313437920945,9565.50149280314,0.0,1.0
2007-05-08,20.78,20.78,20.67,20.75,3900,5.43097505542035,5.43097505542035,5.4022259093137,5.42313437920945,14922.1823287729,0.0,1.0
2007-05-09,20.96,20.96,20.7,20.79,9400,5.47801911268578,5.47801911268578,5.4100665855246,5.43358861415732,35966.2856129398,0.0,1.0
2007-05-10,20.82,21.0,20.7,21.0,4300,5.44142929036823,5.48847334763366,5.4100665855246,5.48847334763366,16452.6625676214,0.0,1.0
2007-05-11,20.8,20.9,20.7701,20.85,2300,5.43620217289429,5.46233776026397,5.42838763227075,5.44926996657913,8800.26137337889,0.0,1.0
2007-05-14,20.91,20.95,20.8,20.8,7000,5.46495131900094,5.47540555394882,5.43620217289429,5.43620217289429,26783.4041798488,0.0,1.0
2007-05-15,20.9,21.02,20.82,20.91,5300,5.46233776026397,5.49370046510759,5.44142929036823,5.46495131900094,20278.8631647427,0.0,1.0
2007-05-16,21.0,21.02,20.95,20.95,1400,5.48847334763366,5.49370046510759,5.47540555394882,5.47540555394882,5356.68083596976,0.0,1.0
2007-05-17,20.8578,21.02,20.83,21.01,3000,5.45130854239397,5.49370046510759,5.44404284910519,5.49108690637063,11478.6017913638,0.0,1.0
2007-05-18,21.1,21.1,20.84,20.84,5300,5.51460893500334,5.51460893500334,5.44665640784216,5.44665640784216,20278.8631647427,0.0,1.0
2007-05-21,20.96,21.05,20.96,21.05,7900,5.47801911268578,5.5015411413185,5.47801911268578,5.5015411413185,30226.9847172579,0.0,1.0
2007-05-22,21.02,21.12,21.0,21.0,12100,5.49370046510759,5.51983605247728,5.48847334763366,5.48847334763366,46297.0272251672,0.0,1.0
2007-05-23,21.15,21.2,20.8,20.92,8200,5.52767672868818,5.54074452237302,5.43620217289429,5.46756487773791,31374.8448963943,0.0,1.0
2007-05-24,20.85,21.15,20.8,21.13,25100,5.44926996657913,5.52767672868818,5.43620217289429,5.52244961121425,96037.6349877436,0.0,1.0
2007-05-25,20.85,20.92,20.8,20.92,6300,5.44926996657913,5.46756487773791,5.43620217289429,5.46756487773791,24105.0637618639,0.0,1.0
2007-05-29,21.05,21.15,20.73,20.75,12000,5.5015411413185,5.52767672868818,5.41790726173551,5.42313437920945,45914.4071654551,0.0,1.0
2007-05-30,21.21,21.4,20.95,21.0,37700,5.54335808110999,5.59301569711239,5.47540555394882,5.48847334763366,144247.762511471,0.0,1.0
2007-05-31,21.3,21.46,21.25,21.25,10800,5.56688010974271,5.6086970495342,5.55381231605787,5.55381231605787,41322.9664489096,0.0,1.0
2007-06-01,21.4,21.47,21.35,21.35,4100,5.59301569711239,5.61131060827117,5.57994790342755,5.57994790342755,15687.4224481972,0.0,1.0
2007-06-04,21.46,21.46,21.33,21.35,5200,5.6086970495342,5.6086970495342,5.57472078595361,5.57994790342755,19896.2431050305,0.0,1.0
2007-06-05,21.5992,21.62,21.4,21.4,33700,5.6450777871528,5.6505139893257,5.59301569711239,5.59301569711239,128942.960122986,0.0,1.0
2007-06-06,21.63,21.65,21.47,21.57,17500,5.65312754806267,5.6583546655366,5.61131060827117,5.63744619564086,66958.5104496219,0.0,1.0
2007-06-07,21.53,21.7512,21.52,21.52,8500,5.62699196069298,5.68480387995472,5.62437840195601,5.62437840195601,32522.7050755307,0.0,1.0
2007-06-08,21.64,21.64,21.46,21.5,9700,5.65574110679964,5.65574110679964,5.6086970495342,5.61915128448208,37114.1457920762,0.0,1.0
2007-06-11,21.67,21.68,21.53,21.64,16400,5.66358178301054,5.66619534174751,5.62699196069298,5.65574110679964,62749.6897927886,0.0,1.0
2007-06-12,21.47,21.54,21.3634,21.51,4700,5.66619534174751,5.68466919707691,5.63806229920301,5.67675183050717,17808.9518475511,0.21,1.0
2007-06-13,21.5399,21.57,21.4418,21.54,17300,5.68464280585501,5.69258656364666,5.65875301717195,5.68466919707691,65552.0993537521,0.0,1.0
2007-06-14,21.4,21.63,21.4,21.53,6300,5.6477214864181,5.70842129678615,5.6477214864181,5.682030074887,23871.5737531005,0.0,1.0
2007-06-15,21.53,21.6,21.35,21.35,4700,5.682030074887,5.7005039302164,5.63452587546853,5.63452587546853,17808.9518475511,0.0,1.0
2007-06-18,21.45,21.53,21.45,21.53,4000,5.66091709736768,5.682030074887,5.66091709736768,5.682030074887,15156.5547638733,0.0,1.0
2007-06-19,21.53,21.53,21.4,21.45,14400,5.682030074887,5.682030074887,5.6477214864181,5.66091709736768,54563.5971499439,0.0,1.0
2007-06-20,21.45,21.59,21.45,21.53,15800,5.66091709736768,5.69786480802649,5.66091709736768,5.682030074887,59868.3913172996,0.0,1.0
2007-06-21,21.4484,21.63,21.3101,21.45,22400,5.66049483781729,5.70842129678615,5.62399577793077,5.66091709736768,84876.7066776906,0.0,1.0
2007-06-22,20.81,21.56,20.81,21.46,18800,5.49201327721312,5.68994744145674,5.49201327721312,5.66355621955759,71235.8073902046,0.0,1.0
2007-06-25,21.25,21.27,21.05,21.16,12000,5.60813465356938,5.61341289794921,5.55535220977108,5.58438255386014,45469.6642916199,0.0,1.0
2007-06-26,21.1,21.26,21.0,21.2,6600,5.56854782072065,5.61077377575929,5.5421565988215,5.5949390426198,25008.315360391,0.0,1.0
2007-06-27,21.206,21.206,20.95,20.95,5200,5.59652251593375,5.59652251593375,5.52896098787193,5.52896098787193,19703.5211930353,0.0,1.0
2007-06-28,21.23,21.33,20.6,20.6,42000,5.60285640918955,5.6292476310887,5.4365917112249,5.4365917112249,159143.82502067,0.0,1.0
2007-06-29,21.27,21.34,21.2,21.2,5600,5.61341289794921,5.63188675327861,5.5949390426198,5.5949390426198,21219.1766694226,0.0,1.0
2007-07-02,21.35,21.35,21.1401,21.24,7100,5.63452587546853,5.63452587546853,5.57913070070221,5.60549553137946,26902.8847058751,0.0,1.0
2007-07-03,21.3601,21.42,21.25,21.25,3600,5.63719138888034,5.65299973079793,5.60813465356938,5.60813465356938,13640.899287486,0.0,1.0
2007-07-05,21.37,21.47,21.31,21.31,3200,5.63980411984836,5.66619534174751,5.62396938670887,5.62396938670887,12125.2438110986,0.0,1.0
2007-07-06,21.49,21.53,21.42,21.42,6700,5.67147358612734,5.682030074887,5.65299973079793,5.65299973079793,25387.2292294878,0.0,1.0
2007-07-09,21.72,21.72,21.53,21.53,5000,5.73217339649538,5.73217339649538,5.682030074887,5.682030074887,18945.6934548417,0.0,1.0
2007-07-10,21.73,21.8,21.58,21.65,4900,5.7348125186853,5.7532863740147,5.69522568583657,5.71369954116598,18566.7795857448,0.0,1.0
2007-07-11,21.62,21.73,21.55,21.73,3200,5.70578217459623,5.7348125186853,5.68730831926683,5.7348125186853,12125.2438110987,0.0,1.0
2007-07-12,21.75,21.75,21.6072,21.62,5900,5.74009076306513,5.74009076306513,5.70240409819314,5.70578217459623,22355.9182767131,0.0,1.0
2007-07-13,21.65,21.81,21.65,21.7,5100,5.71369954116598,5.75592549620462,5.71369954116598,5.72689515211555,19324.6073239385,0.0,1.0
2007-07-16,21.8,21.8,21.66,21.66,3300,5.7532863740147,5.7532863740147,5.71633866335589,5.71633866335589,12504.1576801955,0.0,1.0
2007-07-17,21.78,21.9,21.7,21.76,12700,5.74800812963487,5.77967759591385,5.72689515211555,5.74272988525504,48122.0613752978,0.0,1.0
2007-07-18,21.75,21.76,21.59,21.7,4500,5.74009076306513,5.74272988525504,5.69786480802649,5.72689515211555,17051.1241093575,0.0,1.0
2007-07-19,21.79,21.79,21.65,21.7,6400,5.75064725182479,5.75064725182479,5.71369954116598,5.72689515211555,24250.4876221973,0.0,1.0
2007-07-20,21.65,21.88,21.65,21.75,1400,5.71369954116598,5.77439935153402,5.71369954116598,5.74009076306513,5304.79416735566,0.0,1.0
2007-07-23,21.71,21.75,21.58,21.67,6300,5.72953427430547,5.74009076306513,5.69522568583657,5.71897778554581,23871.5737531005,0.0,1.0
2007-07-24,21.56,21.64,21.5,21.64,5100,5.68994744145674,5.71106041897606,5.67411270831725,5.71106041897606,19324.6073239385,0.0,1.0
2007-07-25,21.57,21.57,21.35,21.53,6800,5.69258656364666,5.69258656364666,5.63452587546853,5.682030074887,25766.1430985846,0.0,1.0
2007-07-26,21.0,21.57,21.0,21.57,13500,5.5421565988215,5.69258656364666,5.5421565988215,5.69258656364666,51153.3723280725,0.0,1.0
2007-07-27,21.25,21.25,20.95,20.99,9200,5.60813465356938,5.60813465356938,5.52896098787193,5.53951747663159,34860.0759569086,0.0,1.0
2007-07-30,20.92,21.22,20.92,21.22,10000,5.52104362130218,5.60021728699963,5.52104362130218,5.60021728699963,37891.3869096833,0.0,1.0
2007-07-31,20.95,21.25,20.75,20.92,43000,5.52896098787193,5.60813465356938,5.47617854407363,5.52104362130218,162932.963711638,0.0,1.0
2007-08-01,20.77,20.84,20.64,20.82,12400,5.48145678845346,5.49993064378286,5.44714819998456,5.49465239940303,46985.3197680073,0.0,1.0
2007-08-02,20.65,20.8099,20.65,20.7,1800,5.44978732217448,5.49198688599122,5.44978732217448,5.46298293312405,6820.44964374299,0.0,1.0
2007-08-03,20.58,20.72,20.58,20.66,2400,5.43131346684507,5.46826117750388,5.43131346684507,5.45242644436439,9093.93285832399,0.0,1.0
2007-08-06,21.05,21.05,20.6101,20.65,11700,5.55535220977108,5.55535220977108,5.43925722463672,5.44978732217448,44332.9226843294,0.0,1.0
2007-08-07,20.9,21.0,20.9,20.98,1300,5.51576537692235,5.5421565988215,5.51576537692235,5.53687835444167,4925.88029825883,0.0,1.0
2007-08-08,20.75,21.05,20.75,20.82,2600,5.47617854407363,5.55535220977108,5.47617854407363,5.49465239940303,9851.76059651766,0.0,1.0
2007-08-09,20.75,20.9,20.65,20.74,6800,5.47617854407363,5.51576537692235,5.44978732217448,5.47353942188371,25766.1430985846,0.0,1.0
2007-08-10,20.75,20.95,20.64,20.7,35000,5.47617854407363,5.52896098787193,5.44714819998456,5.46298293312405,132619.854183891,0.0,1.0
2007-08-13,20.6,20.7,20.4,20.68,13500,5.4365917112249,5.46298293312405,5.3838092674266,5.45770468874422,51153.3723280725,0.0,1.0
2007-08-14,20.15,20.6,20.15,20.6,6000,5.31783121267873,5.4365917112249,5.31783121267873,5.4365917112249,22734.83214581,0.0,1.0
2007-08-15,19.69,20.05,19.32,20.05,15500,5.19643159194264,5.29143999077958,5.09878407091578,5.29143999077958,58731.6497100091,0.0,1.0
2007-08-16,18.88,19.62,18.6201,19.62,16100,4.98266269455952,5.17795773661323,4.91407190884363,5.17795773661323,61005.1329245901,0.0,1.0
2007-08-17,19.3,19.3,18.8,18.8,4400,5.09350582653595,5.09350582653595,4.9615497170402,4.9615497170402,16672.2102402607,0.0,1.0
2007-08-20,19.62,19.62,19.4,19.42,8400,5.17795773661323,5.17795773661323,5.1198970484351,5.12517529281493,31828.765004134,0.0,1.0
2007-08-21,19.9,19.9,19.62,19.62,7400,5.25185315793085,5.25185315793085,5.17795773661323,5.17795773661323,28039.6263131657,0.0,1.0
2007-08-22,20.27,20.41,19.81,19.81,9800,5.34950067895771,5.38644838961652,5.22810105822162,5.22810105822162,37133.5591714896,0.0,1.0
2007-08-23,20.33,20.398,20.32,20.32,4900,5.3653354120972,5.38328144298862,5.36269628990728,5.36269628990728,18566.7795857448,0.0,1.0
2007-08-24,20.35,20.54,20.35,20.39,3300,5.37061365647703,5.42075697808541,5.37061365647703,5.38117014523669,12504.1576801955,0.0,1.0
2007-08-27,20.42,20.55,20.32,20.33,10600,5.38908751180643,5.42339610027533,5.36269628990728,5.3653354120972,40164.8701242643,0.0,1.0
2007-08-28,20.45,20.51,20.33,20.4,5600,5.39700487837618,5.41283961151567,5.3653354120972,5.3838092674266,21219.1766694226,0.0,1.0
2007-08-29,20.5,20.5,20.25,20.35,2300,5.41020048932575,5.41020048932575,5.34422243457788,5.37061365647703,8715.01898922716,0.0,1.0
2007-08-30,20.47,20.49,20.25,20.25,166300,5.40228312275601,5.40756136713584,5.34422243457788,5.34422243457788,630133.764308033,0.0,1.0
2007-08-31,20.61,20.72,20.57,20.72,2600,5.43923083341482,5.46826117750388,5.42867434465516,5.46826117750388,9851.76059651765,0.0,1.0
2007-09-04,20.7,20.7,20.51,20.55,5000,5.46298293312405,5.46298293312405,5.41283961151567,5.42339610027533,18945.6934548417,0.0,1.0
2007-09-05,20.636,20.7,20.5,20.64,3900,5.4460925511086,5.46298293312405,5.41020048932575,5.44714819998456,14777.6408947765,0.0,1.0
2007-09-06,20.738,20.8148,20.54,20.6,7300,5.47301159744573,5.49328005586428,5.42075697808541,5.4365917112249,27660.7124440688,0.0,1.0
2007-09-07,20.8,20.8,20.6,20.6,8000,5.4893741550232,5.4893741550232,5.4365917112249,5.4365917112249,30313.1095277467,0.0,1.0
2007-09-10,20.7815,20.88,20.64,20.69,3600,5.48449177897186,5.51048713254252,5.44714819998456,5.46034381093414,13640.899287486,0.0,1.0
2007-09-11,20.6,20.75,20.45,20.6,8300,5.49201327721312,5.53200366515399,5.45202288927225,5.49201327721312,31132.4811812477,0.21,1.0
2007-09-12,20.7098,20.78,20.6,20.6,8000,5.52128624118584,5.54000174274217,5.49201327721312,5.49201327721312,30007.2107771062,0.0,1.0
2007-09-13,20.93,21.0,20.7501,20.8,9600,5.57999213068304,5.59865431172211,5.53203032541262,5.54533379446761,36008.6529325275,0.0,1.0
2007-09-14,20.73,20.88,20.68,20.83,5700,5.52667161342854,5.56666200136941,5.51334148411492,5.55333187205579,21380.1376786882,0.0,1.0
2007-09-17,20.73,20.73,20.7,20.7,800,5.52667161342854,5.52667161342854,5.51867353584037,5.51867353584037,3000.72107771062,0.0,1.0
2007-09-18,20.95,20.95,20.68,20.68,2500,5.58532418240849,5.58532418240849,5.51334148411492,5.51334148411492,9377.25336784569,0.0,1.0
2007-09-19,21.07,21.1699,20.95,20.95,18500,5.61731649276118,5.64395009112981,5.58532418240849,5.58532418240849,69391.6749220582,0.0,1.0
2007-09-20,20.83,21.09,20.79,21.09,9500,5.55333187205579,5.62264854448663,5.54266776860489,5.62264854448663,35633.5627978136,0.0,1.0
2007-09-21,21.11,21.14,20.89,20.89,4600,5.62798059621208,5.63597867380026,5.56932802723214,5.56932802723214,17254.1461968361,0.0,1.0
2007-09-24,21.12,21.2,20.96,21.11,2500,5.63064662207481,5.65197482897661,5.58799020827121,5.62798059621208,9377.2533678457,0.0,1.0
2007-09-25,21.12,21.12,20.97,20.97,1900,5.63064662207481,5.63064662207481,5.59065623413394,5.59065623413394,7126.71255956273,0.0,1.0
2007-09-26,21.109,21.19,21.0,21.1,4700,5.62771399362581,5.64930880311388,5.59865431172211,5.62531457034936,17629.2363315499,0.0,1.0
2007-09-27,21.35,21.43,21.12,21.12,10000,5.69196521691748,5.71329342381928,5.63064662207481,5.63064662207481,37509.0134713828,0.0,1.0
2007-09-28,21.35,21.43,21.35,21.4,4100,5.69196521691748,5.71329342381928,5.69196521691748,5.7052953462311,15378.6955232669,0.0,1.0
2007-10-01,21.62,21.62,21.17,21.27,6100,5.76394791521105,5.76394791521105,5.64397675138843,5.67063701001568,22880.4982175435,0.0,1.0
2007-10-02,21.4,21.56,21.37,21.56,2300,5.7052953462311,5.7479517600347,5.69729726864293,5.7479517600347,8627.07309841805,0.0,1.0
2007-10-03,21.5492,21.5492,21.32,21.32,3300,5.74507245210296,5.74507245210296,5.68396713932931,5.68396713932931,12377.9744455563,0.0,1.0
2007-10-04,21.301,21.49,21.301,21.49,1900,5.67890169019013,5.72928957899563,5.67890169019013,5.72928957899563,7126.71255956273,0.0,1.0
2007-10-05,21.6499,21.6499,21.33,21.33,9500,5.7719193325406,5.7719193325406,5.68663316519203,5.68663316519203,35633.5627978136,0.0,1.0
2007-10-08,21.68,21.7,21.5,21.62,1600,5.7799440703874,5.78527612211285,5.73195560485835,5.76394791521105,6001.44215542124,0.0,1.0
2007-10-09,21.6,21.6899,21.6,21.65,800,5.7586158634856,5.7825834359915,5.7586158634856,5.77194599279922,3000.72107771062,0.0,1.0
2007-10-10,21.6101,21.62,21.6101,21.62,600,5.76130854960695,5.76394791521105,5.76130854960695,5.76394791521105,2250.54080828297,0.0,1.0
2007-10-11,21.6801,21.7499,21.61,21.61,6100,5.77997073064603,5.79857959116785,5.76128188934833,5.76128188934833,22880.4982175435,0.0,1.0
2007-10-12,21.68,21.7599,21.52,21.68,7800,5.7799440703874,5.80124561703057,5.7372876565838,5.7799440703874,29257.0305076786,0.0,1.0
2007-10-15,21.6,21.74,21.6,21.62,8700,5.7586158634856,5.79594022556375,5.7586158634856,5.76394791521105,32632.841720103,0.0,1.0
2007-10-16,21.5201,21.8,21.52,21.66,10200,5.73731431684243,5.8119363807401,5.7372876565838,5.77461201866195,38259.1937408104,0.0,1.0
2007-10-17,21.51,21.52,21.51,21.52,3500,5.73462163072108,5.7372876565838,5.73462163072108,5.7372876565838,13128.154714984,0.0,1.0
2007-10-18,21.4432,21.4432,21.27,21.43,4400,5.71681257795808,5.71681257795808,5.67063701001568,5.71329342381928,16503.9659274084,0.0,1.0
2007-10-19,21.24,21.41,21.17,21.34,10100,5.66263893242751,5.70796137209383,5.64397675138843,5.68929919105476,37884.1036060966,0.0,1.0
2007-10-22,21.35,21.35,20.85,20.95,13400,5.69196521691748,5.69196521691748,5.55866392378124,5.58532418240849,50262.0780516529,0.0,1.0
2007-10-23,21.63,21.66,21.3,21.34,5100,5.76661394107377,5.77461201866195,5.67863508760386,5.68929919105476,19129.5968704052,0.0,1.0
2007-10-24,21.46,21.57,21.35,21.57,2300,5.72129150140745,5.75061778589743,5.69196521691748,5.75061778589743,8627.07309841805,0.0,1.0
2007-10-25,21.64,21.64,21.42,21.44,1500,5.7692799669365,5.7692799669365,5.71062739795655,5.715959449682,5626.35202070742,0.0,1.0
2007-10-26,21.65,21.66,21.53,21.66,2800,5.77194599279922,5.77461201866195,5.73995368244653,5.77461201866195,10502.5237719872,0.0,1.0
2007-10-29,21.8,21.8,21.69,21.69,2000,5.8119363807401,5.8119363807401,5.78261009625012,5.78261009625012,7501.80269427655,0.0,1.0
2007-10-30,21.42,21.8,21.36,21.8,8000,5.71062739795655,5.8119363807401,5.6946312427802,5.8119363807401,30007.2107771063,0.0,1.0
2007-10-31,21.35,21.5401,21.34,21.48,3500,5.69196521691748,5.74264636856788,5.68929919105476,5.7266235531329,13128.154714984,0.0,1.0
2007-11-01,21.48,21.48,21.25,21.35,8000,5.7266235531329,5.7266235531329,5.66530495829023,5.69196521691748,30007.2107771062,0.0,1.0
2007-11-02,21.52,21.58,21.36,21.42,3400,5.7372876565838,5.75328381176015,5.6946312427802,5.71062739795655,12753.0645802702,0.0,1.0
2007-11-05,21.33,21.58,21.33,21.38,6100,5.68663316519203,5.75328381176015,5.68663316519203,5.69996329450565,22880.4982175435,0.0,1.0
2007-11-06,21.3,21.31,21.3,21.31,500,5.67863508760386,5.68130111346658,5.67863508760386,5.68130111346658,1875.45067356914,0.0,1.0
2007-11-07,21.25,21.34,21.25,21.32,9700,5.66530495829023,5.68929919105476,5.66530495829023,5.68396713932931,36383.7430672413,0.0,1.0
2007-11-08,21.25,21.3,21.25,21.3,9000,5.66530495829023,5.67863508760386,5.66530495829023,5.67863508760386,33758.1121242445,0.0,1.0
2007-11-09,21.18,21.22,21.07,21.2,3200,5.64664277725116,5.65730688070206,5.61731649276118,5.65197482897661,12002.8843108425,0.0,1.0
2007-11-12,20.95,21.15,20.85,20.95,7400,5.58532418240849,5.63864469966298,5.55866392378124,5.58532418240849,27756.6699688232,0.0,1.0
2007-11-13,21.0506,21.12,20.9,20.95,4000,5.6121444025875,5.63064662207481,5.57199405309486,5.58532418240849,15003.6053885531,0.0,1.0
2007-11-14,21.1,21.255,21.09,21.23,1200,5.62531457034936,5.66663797122159,5.62264854448663,5.65997290656478,4501.08161656593,0.0,1.0
2007-11-15,20.9,21.1,20.82,20.95,7600,5.57199405309486,5.62531457034936,5.55066584619306,5.58532418240849,28506.8502382509,0.0,1.0
2007-11-16,20.92,21.07,20.8,20.87,6100,5.57732610482031,5.61731649276118,5.54533379446761,5.56399597550669,22880.4982175435,0.0,1.0
2007-11-19,21.0,21.0399,20.62,20.62,26100,5.59865431172211,5.60929175491438,5.49734532893857,5.49734532893857,97898.5251603091,0.0,1.0
2007-11-20,20.91,21.38,20.74,21.15,15200,5.57466007895759,5.69996329450565,5.52933763929127,5.63864469966298,57013.7004765018,0.0,1.0
2007-11-21,20.7201,20.98,20.7,20.85,5300,5.52403224782444,5.59332225999666,5.51867353584037,5.55866392378124,19879.7771398329,0.0,1.0
2007-11-23,21.0999,21.14,20.7,20.8,12100,5.62528791009073,5.63597867380026,5.51867353584037,5.54533379446761,45385.9063003732,0.0,1.0
2007-11-26,20.9,21.15,20.9,21.13,27300,5.57199405309486,5.63864469966298,5.57199405309486,5.63331264793753,102399.606776875,0.0,1.0
2007-11-27,18.57,18.75,17.2,18.71,22700,5.53067065222263,5.58427973770459,5.12264594605435,5.57236660759749,76218.423859789,2.175,1.0
2007-11-28,18.796,18.9,18.64,18.71,12600,5.59797983732776,5.62895397560623,5.55151862991006,5.57236660759749,42306.2617019093,0.0,1.0
2007-11-29,18.65,18.85,18.54,18.85,6700,5.55449691243683,5.61406256297235,5.5217358046423,5.61406256297235,22496.1867779994,0.0,1.0
2007-11-30,18.83,18.9,18.6,18.75,13200,5.6081059979188,5.62895397560623,5.53960549980296,5.58427973770459,44320.8455924764,0.0,1.0
2007-12-03,18.66,18.71,18.6301,18.68,2800,5.55747519496361,5.57236660759749,5.54857013020855,5.56343176001716,9401.39148931318,0.0,1.0
2007-12-04,18.55,18.63,18.5,18.51,7400,5.52471408716908,5.54854034738328,5.5098226745352,5.51280095706197,24846.5346503277,0.0,1.0
2007-12-05,18.83,18.83,18.61,18.68,6700,5.6081059979188,5.6081059979188,5.54258378232973,5.56343176001716,22496.1867779994,0.0,1.0
2007-12-06,18.98,18.98,18.7,18.71,3200,5.65278023582044,5.65278023582044,5.56938832507071,5.57236660759749,10744.4474163579,0.0,1.0
2007-12-07,18.96,18.98,18.85,18.9,1900,5.64682367076688,5.65278023582044,5.61406256297235,5.62895397560623,6379.51565346252,0.0,1.0
2007-12-10,19.2,19.3,19.0,19.1,17100,5.7183024514095,5.74808527667726,5.65873680087399,5.68851962614175,57415.6408811627,0.0,1.0
2007-12-11,19.2,19.4,19.0,19.0,4000,5.7183024514095,5.77786810194502,5.65873680087399,5.65873680087399,13430.5592704474,0.0,1.0
2007-12-12,19.34,19.34,19.03,19.04,13700,5.75999840678436,5.75999840678436,5.66767164845431,5.67064993098109,45999.6655012824,0.0,1.0
2007-12-13,18.95,19.22,18.95,19.1,7600,5.64384538824011,5.72425901646305,5.64384538824011,5.68851962614175,25518.0626138501,0.0,1.0
2007-12-14,19.0,19.08,18.76,18.76,3700,5.65873680087399,5.68256306108819,5.58725802023137,5.58725802023137,12423.2673251638,0.0,1.0
2007-12-17,18.93,19.0,18.9,18.94,2200,5.63788882318656,5.65873680087399,5.62895397560623,5.64086710571333,7386.80759874607,0.0,1.0
2007-12-18,18.85,19.1,18.81,18.9,19600,5.61406256297235,5.68851962614175,5.60214943286525,5.62895397560623,65809.7404251923,0.0,1.0
2007-12-19,18.85,18.9,18.76,18.84,4200,5.61406256297235,5.62895397560623,5.58725802023137,5.61108428044557,14102.0872339698,0.0,1.0
2007-12-20,18.98,18.98,18.89,18.89,5400,5.65278023582044,5.65278023582044,5.62597569307945,5.62597569307945,18131.255015104,0.0,1.0
2007-12-21,19.1,19.1,18.94,19.02,3900,5.68851962614175,5.68851962614175,5.64086710571333,5.66469336592754,13094.7952886862,0.0,1.0
2007-12-24,19.26,19.26,19.01,19.01,2000,5.73617214657016,5.73617214657016,5.66171508340076,5.66171508340076,6715.2796352237,0.0,1.0
2007-12-26,19.15,19.4,19.15,19.3,8100,5.70341103877562,5.77786810194502,5.70341103877562,5.74808527667726,27196.882522656,0.0,1.0
2007-12-27,19.17,19.41,18.97,19.37,21800,5.70936760382918,5.78084638447179,5.64980195329366,5.76893325436469,73196.5480239383,0.0,1.0
2007-12-28,19.2701,19.84,19.15,19.58,11200,5.7391802119222,5.90891253312315,5.70341103877562,5.83147718742698,37605.5659572527,0.0,1.0
2007-12-31,19.3,19.32,18.95,19.04,7600,5.74808527667726,5.75404184173081,5.64384538824011,5.67064993098109,25518.0626138501,0.0,1.0
2008-01-02,18.92,19.0,18.8101,18.95,5500,5.63491054065978,5.65873680087399,5.60217921569051,5.64384538824011,18467.0189968652,0.0,1.0
2008-01-03,19.05,19.05,18.92,18.94,2500,5.67362821350787,5.67362821350787,5.63491054065978,5.64086710571333,8394.09954402962,0.0,1.0
2008-01-04,18.81,19.08,18.8,19.05,9500,5.60214943286525,5.68256306108819,5.59917115033847,5.67362821350787,31897.5782673126,0.0,1.0
2008-01-07,18.7699,18.86,18.64,18.65,2800,5.59020651993288,5.61704084549913,5.55151862991006,5.55449691243683,9401.39148931318,0.0,1.0
2008-01-08,18.6499,19.01,18.57,18.71,40900,5.55446712961157,5.66171508340076,5.53067065222263,5.57236660759749,137327.468540325,0.0,1.0
2008-01-09,18.35,18.65,18.01,18.47,25900,5.46514843663356,5.55449691243683,5.36388683072319,5.50088782695487,86962.871276147,0.0,1.0
2008-01-10,18.5,18.521,18.0,18.15,12200,5.5098226745352,5.51607706784143,5.36090854819641,5.40558278609805,40963.2057748646,0.0,1.0
2008-01-11,18.47,18.65,18.46,18.5,22200,5.50088782695487,5.55449691243683,5.4979095444281,5.5098226745352,74539.6039509831,0.0,1.0
2008-01-14,18.94,19.02,18.52,18.55,21700,5.64086710571333,5.66469336592754,5.51577923958875,5.52471408716908,72860.7840421772,0.0,1.0
2008-01-15,18.7101,19.07,18.68,18.96,9700,5.57239639042276,5.67958477856142,5.56343176001716,5.64682367076688,32569.1062308349,0.0,1.0
2008-01-16,18.7099,18.8899,18.19,18.19,19100,5.57233682477222,5.62594591025419,5.41749591620515,5.41749591620515,64130.9205163864,0.0,1.0
2008-01-17,18.4,18.62,18.4,18.58,7700,5.48003984926744,5.54556206485651,5.48003984926744,5.5336489347494,25853.8265956112,0.0,1.0
2008-01-18,18.28,18.5,18.11,18.45,29600,5.44430045894613,5.5098226745352,5.39366965599094,5.49493126190132,99386.1386013108,0.0,1.0
2008-01-22,18.12,18.12,17.75,18.07,10300,5.39664793851772,5.39664793851772,5.28645148502701,5.38175652588384,34583.690121402,0.0,1.0
2008-01-23,18.2,18.3,17.84,17.97,14900,5.42047419873192,5.45025702399968,5.313256027768,5.35197370061608,50028.8332824166,0.0,1.0
2008-01-24,18.25,18.55,18.2,18.35,19500,5.4353656113658,5.52471408716908,5.42047419873192,5.46514843663356,65473.9764434311,0.0,1.0
2008-01-25,18.28,18.35,18.24,18.29,3600,5.44430045894613,5.46514843663356,5.43238732883903,5.44727874147291,12087.5033434027,0.0,1.0
2008-01-28,18.2,18.35,18.2,18.27,4000,5.42047419873192,5.46514843663356,5.42047419873192,5.44132217641936,13430.5592704474,0.0,1.0
2008-01-29,18.3,18.42,18.2,18.31,14800,5.45025702399968,5.48599641432099,5.42047419873192,5.45323530652646,49693.0693006554,0.0,1.0
2008-01-30,18.52,18.62,18.1,18.1,4400,5.51577923958875,5.54556206485651,5.39069137346417,5.39069137346417,14773.6151974921,0.0,1.0
2008-01-31,18.85,18.85,18.51,18.56,11100,5.61406256297235,5.61406256297235,5.51280095706197,5.52769236969585,37269.8019754915,0.0,1.0
2008-02-01,18.89,18.93,18.6101,18.87,12300,5.62597569307945,5.63788882318656,5.542613565155,5.6200191280259,41298.9697566258,0.0,1.0
2008-02-04,18.7199,18.75,18.59,18.74,13800,5.575315107299,5.58427973770459,5.53662721727618,5.58130145517782,46335.4294830435,0.0,1.0
2008-02-05,18.6,18.69,18.54,18.54,29100,5.53960549980296,5.56641004254394,5.5217358046423,5.5217358046423,97707.3186925048,0.0,1.0
2008-02-06,18.79,18.83,18.69,18.78,2500,5.5961928678117,5.6081059979188,5.56641004254394,5.59321458528492,8394.09954402962,0.0,1.0
2008-02-07,18.49,18.79,18.07,18.07,13600,5.50684439200842,5.5961928678117,5.38175652588384,5.38175652588384,45663.9015195212,0.0,1.0
2008-02-08,18.43,18.44,18.15,18.22,7500,5.48897469684777,5.49195297937454,5.40558278609805,5.42643076378548,25182.2986320889,0.0,1.0
2008-02-11,18.6499,18.71,18.48,18.62,3100,5.55446712961157,5.57236660759749,5.50386610948165,5.54556206485651,10408.6834345967,0.0,1.0
2008-02-12,18.71,18.87,18.68,18.77,8400,5.57236660759749,5.6200191280259,5.56343176001716,5.59023630275814,28204.1744679395,0.0,1.0
2008-02-13,18.9,18.9,18.73,18.82,7000,5.62895397560623,5.62895397560623,5.57832317265104,5.60512771539202,23503.478723283,0.0,1.0
2008-02-14,18.76,18.9,18.63,18.9,4100,5.58725802023137,5.62895397560623,5.54854034738328,5.62895397560623,13766.3232522086,0.0,1.0
2008-02-15,18.79,18.79,18.6301,18.72,3600,5.5961928678117,5.5961928678117,5.54857013020855,5.57534489012426,12087.5033434027,0.0,1.0
2008-02-19,18.6499,18.85,18.43,18.43,6500,5.55446712961157,5.61406256297235,5.48897469684777,5.48897469684777,21824.658814477,0.0,1.0
2008-02-20,18.45,18.59,18.45,18.59,9100,5.49493126190132,5.53662721727618,5.49493126190132,5.53662721727618,30554.5223402678,0.0,1.0
2008-02-21,18.53,18.57,18.45,18.57,8100,5.51875752211553,5.53067065222263,5.49493126190132,5.53067065222263,27196.882522656,0.0,1.0
2008-02-22,18.37,18.53,18.37,18.45,3600,5.47110500168711,5.51875752211553,5.47110500168711,5.49493126190132,12087.5033434027,0.0,1.0
2008-02-25,18.35,18.71,18.35,18.42,14200,5.46514843663356,5.57236660759749,5.46514843663356,5.48599641432099,47678.4854100883,0.0,1.0
2008-02-26,18.63,18.78,18.4,18.63,3700,5.54854034738328,5.59321458528492,5.48003984926744,5.54854034738328,12423.2673251639,0.0,1.0
2008-02-27,18.98,18.99,18.55,18.84,4000,5.65278023582044,5.65575851834721,5.52471408716908,5.61108428044557,13430.5592704474,0.0,1.0
2008-02-28,18.88,18.88,18.718,18.87,1600,5.62299741055268,5.62299741055268,5.57474923361891,5.6200191280259,5372.22370817896,0.0,1.0
2008-02-29,18.57,18.95,18.57,18.88,1600,5.53067065222263,5.64384538824011,5.53067065222263,5.62299741055268,5372.22370817896,0.0,1.0
2008-03-03,18.5199,18.57,18.35,18.52,1000,5.51574945676348,5.53067065222263,5.46514843663356,5.51577923958875,3357.63981761185,0.0,1.0
2008-03-04,18.68,18.68,18.21,18.35,10200,5.56343176001716,5.56343176001716,5.4234524812587,5.46514843663356,34247.9261396409,0.0,1.0
2008-03-05,18.7,18.96,18.65,18.65,3200,5.56938832507071,5.64682367076688,5.55449691243683,5.55449691243683,10744.4474163579,0.0,1.0
2008-03-06,18.61,18.72,18.61,18.72,1400,5.54258378232973,5.57534489012426,5.54258378232973,5.57534489012426,4700.69574465659,0.0,1.0
2008-03-07,18.21,19.51,18.09,19.51,29500,5.4234524812587,5.81062920973955,5.38771309093739,5.81062920973955,99050.3746195496,0.0,1.0
2008-03-10,18.14,18.45,17.86,18.45,14200,5.40260450357127,5.49493126190132,5.31921259282155,5.49493126190132,47678.4854100883,0.0,1.0
2008-03-11,18.4,18.4,18.15,18.19,4900,5.48003984926744,5.48003984926744,5.40558278609805,5.41749591620515,16452.4351062981,0.0,1.0
2008-03-12,18.1399,18.1599,17.92,17.92,6300,5.46511865380829,5.47114417616929,5.39886803544918,5.39886803544918,20911.0501050814,0.21,1.0
2008-03-13,18.3,18.3,17.92,18.05,19800,5.51335296030804,5.51335296030804,5.39886803544918,5.43803393079563,65720.4431873985,0.0,1.0
2008-03-14,17.9501,18.35,17.95,18.35,2600,5.40793644660248,5.52841676621052,5.40790631899067,5.52841676621052,8629.95718622404,0.0,1.0
2008-03-17,17.64,17.95,17.36,17.95,12900,5.31451072239529,5.40790631899067,5.2301534093414,5.40790631899067,42817.8645008809,0.0,1.0
2008-03-18,18.0,18.01,17.75,17.75,4400,5.42297012489315,5.42598288607365,5.34765109538075,5.34765109538075,14604.542930533,0.0,1.0
2008-03-19,17.7,18.05,17.7,18.05,2500,5.33258728947827,5.43803393079563,5.33258728947827,5.43803393079563,8298.03575598466,0.0,1.0
2008-03-20,17.8,17.8,17.73,17.73,1600,5.36271490128323,5.36271490128323,5.34162557301975,5.34162557301975,5310.74288383018,0.0,1.0
2008-03-24,17.71,17.9,17.48,17.48,17600,5.33560005065876,5.39284251308819,5.26630654350735,5.26630654350735,58418.1717221321,0.0,1.0
2008-03-25,17.8,17.85,17.76,17.8,2200,5.36271490128323,5.37777870718571,5.35066385656124,5.36271490128323,7302.2714652665,0.0,1.0
2008-03-26,17.9,17.95,17.9,17.9,1900,5.39284251308819,5.40790631899067,5.39284251308819,5.39284251308819,6306.50717454835,0.0,1.0
2008-03-27,17.95,18.04,17.904,18.04,1900,5.40790631899067,5.43502116961514,5.39404761756039,5.43502116961514,6306.50717454835,0.0,1.0
2008-03-28,17.95,18.18,17.95,18.0,10200,5.40790631899067,5.47719982614208,5.40790631899067,5.42297012489315,33855.9858844174,0.0,1.0
2008-03-31,17.9999,18.0,17.85,17.96,3200,5.42293999728135,5.42297012489315,5.37777870718571,5.41091908017117,10621.4857676604,0.0,1.0
2008-04-01,18.0,18.04,17.9,17.98,12700,5.42297012489315,5.43502116961514,5.39284251308819,5.41694460253216,42154.0216404021,0.0,1.0
2008-04-02,18.05,18.1,17.9,18.05,3500,5.43803393079563,5.45309773669811,5.39284251308819,5.43803393079563,11617.2500583785,0.0,1.0
2008-04-03,18.0,18.05,17.82,17.95,4100,5.42297012489315,5.43803393079563,5.36874042364422,5.40790631899067,13608.7786398149,0.0,1.0
2008-04-04,18.2939,18.3098,18.0,18.0,4800,5.51151517598794,5.51630546626492,5.42297012489315,5.42297012489315,15932.2286514905,0.0,1.0
2008-04-07,18.06,18.32,18.06,18.32,1300,5.44104669197613,5.51937848266903,5.44104669197613,5.51937848266903,4314.97859311203,0.0,1.0
2008-04-08,18.13,18.19,17.92,18.03,1900,5.4621360202396,5.48021258732258,5.39886803544918,5.43200840843464,6306.50717454835,0.0,1.0
2008-04-09,18.12,18.12,18.03,18.05,3800,5.45912325905911,5.45912325905911,5.43200840843464,5.43803393079563,12613.0143490967,0.0,1.0
2008-04-10,18.07,18.3,18.05,18.05,20500,5.44405945315663,5.51335296030804,5.43803393079563,5.43803393079563,68043.8931990742,0.0,1.0
2008-04-11,17.92,18.02,17.92,18.02,1900,5.39886803544918,5.42899564725414,5.39886803544918,5.42899564725414,6306.50717454835,0.0,1.0
2008-04-14,17.99,17.99,17.864,17.92,1300,5.41995736371266,5.41995736371266,5.3819965728384,5.39886803544918,4314.97859311202,0.0,1.0
2008-04-15,18.01,18.01,17.9,17.9,400,5.42598288607365,5.42598288607365,5.39284251308819,5.39284251308819,1327.68572095755,0.0,1.0
2008-04-16,18.0,18.25,17.92,17.92,5100,5.42297012489315,5.49828915440556,5.39886803544918,5.39886803544918,16927.9929422087,0.0,1.0
2008-04-17,18.28,18.3,18.02,18.02,2800,5.50732743794705,5.51335296030804,5.42899564725414,5.42899564725414,9293.80004670282,0.0,1.0
2008-04-18,18.51,18.555,18.28,18.34,16900,5.57662094509846,5.59017837041069,5.50732743794705,5.52540400503002,56094.7217104563,0.0,1.0
2008-04-21,18.44,18.73,18.3,18.35,2400,5.55553161683499,5.64290169106937,5.51335296030804,5.52841676621052,7966.11432574527,0.0,1.0
2008-04-22,18.27,18.32,18.25,18.32,8500,5.50431467676655,5.51937848266903,5.49828915440556,5.51937848266903,28213.3215703479,0.0,1.0
2008-04-23,18.3,18.47,18.21,18.32,2000,5.51335296030804,5.56456990037647,5.48623810968357,5.51937848266903,6638.42860478773,0.0,1.0
2008-04-24,18.39,18.5,18.1,18.5,5700,5.5404678109325,5.57360818391796,5.45309773669811,5.57360818391796,18919.521523645,0.0,1.0
2008-04-25,18.39,18.44,18.29,18.35,4500,5.5404678109325,5.55553161683499,5.51034019912754,5.52841676621052,14936.4643607724,0.0,1.0
2008-04-28,18.41,18.6,18.41,18.44,2500,5.5464933332935,5.60373579572292,5.5464933332935,5.55553161683499,8298.03575598466,0.0,1.0
2008-04-29,18.45,18.75,18.45,18.6,3400,5.55854437801548,5.64892721343037,5.55854437801548,5.60373579572292,11285.3286281391,0.0,1.0
2008-04-30,18.37,18.48,18.35,18.35,5100,5.53444228857151,5.56758266155697,5.52841676621052,5.52841676621052,16927.9929422087,0.0,1.0
2008-05-01,18.4,18.6,18.4,18.48,1600,5.543480572113,5.60373579572292,5.543480572113,5.56758266155697,5310.74288383018,0.0,1.0
2008-05-02,18.414,18.49,18.4,18.4,5900,5.5476984377657,5.57059542273747,5.543480572113,5.543480572113,19583.3643841238,0.0,1.0
2008-05-05,18.55,18.55,18.35,18.36,4100,5.58867198982044,5.58867198982044,5.52841676621052,5.53142952739101,13608.7786398149,0.0,1.0
2008-05-06,18.7,18.71,18.41,18.41,3900,5.63386340752789,5.63687616870838,5.5464933332935,5.5464933332935,12944.9357793361,0.0,1.0
2008-05-07,18.55,18.7,18.5401,18.55,2000,5.58867198982044,5.63386340752789,5.58568935625175,5.58867198982044,6638.42860478774,0.0,1.0
2008-05-08,18.65,18.7,18.6,18.7,7600,5.6187996016254,5.63386340752789,5.60373579572292,5.63386340752789,25226.0286981934,0.0,1.0
2008-05-09,18.57,18.65,18.5,18.5,1600,5.59469751218144,5.6187996016254,5.57360818391796,5.57360818391796,5310.74288383018,0.0,1.0
2008-05-12,18.95,18.95,18.65,18.65,5800,5.70918243704029,5.70918243704029,5.6187996016254,5.6187996016254,19251.4429538844,0.0,1.0
2008-05-13,18.75,19.0,18.65,18.95,3200,5.64892721343037,5.72424624294277,5.6187996016254,5.70918243704029,10621.4857676604,0.0,1.0
2008-05-14,18.68,19.0,18.68,18.75,2800,5.62783788516689,5.72424624294277,5.62783788516689,5.64892721343037,9293.80004670283,0.0,1.0
2008-05-15,18.82,18.82,18.65,18.67,3300,5.67001654169384,5.67001654169384,5.6187996016254,5.6248251239864,10953.4071978998,0.0,1.0
2008-05-16,19.03,19.08,18.87,18.87,7600,5.73328452648426,5.74834833238674,5.68508034759632,5.68508034759632,25226.0286981934,0.0,1.0
2008-05-19,19.15,19.44,18.72,18.92,10900,5.76943766065021,5.8568077348846,5.63988892988888,5.7001441534988,36179.4358960932,0.0,1.0
2008-05-20,18.96,19.2,18.96,19.05,2700,5.71219519822079,5.78450146655269,5.71219519822079,5.73931004884525,8961.87861646343,0.0,1.0
2008-05-21,18.88,19.2,18.85,18.87,2500,5.68809310877682,5.78450146655269,5.67905482523533,5.68508034759632,8298.03575598466,0.0,1.0
2008-05-22,19.0,19.0,18.83,18.9,1400,5.72424624294277,5.72424624294277,5.67302930287434,5.69411863113781,4646.90002335141,0.0,1.0
2008-05-23,18.98,18.98,18.83,18.83,2700,5.71822072058178,5.71822072058178,5.67302930287434,5.67302930287434,8961.87861646344,0.0,1.0
2008-05-27,19.0,19.0,18.97,18.97,2500,5.72424624294277,5.72424624294277,5.71520795940128,5.71520795940128,8298.03575598467,0.0,1.0
2008-05-28,18.9,19.02,18.9,19.0,6500,5.69411863113781,5.73027176530376,5.69411863113781,5.72424624294277,21574.8929655601,0.0,1.0
2008-05-29,19.0,19.0,18.87,18.88,2800,5.72424624294277,5.72424624294277,5.68508034759632,5.68809310877682,9293.80004670283,0.0,1.0
2008-05-30,18.96,19.1,18.96,19.1,3200,5.71219519822079,5.75437385474773,5.71219519822079,5.75437385474773,10621.4857676604,0.0,1.0
2008-06-02,18.92,19.02,18.92,19.02,3300,5.7001441534988,5.73027176530376,5.7001441534988,5.73027176530376,10953.4071978998,0.0,1.0
2008-06-03,18.984,19.03,18.92,18.92,1700,5.71942582505398,5.73328452648426,5.7001441534988,5.7001441534988,5642.66431406957,0.0,1.0
2008-06-04,19.0,19.0,18.92,18.92,2200,5.72424624294277,5.72424624294277,5.7001441534988,5.7001441534988,7302.27146526651,0.0,1.0
2008-06-05,19.01,19.06,18.9336,19.0,11900,5.72725900412327,5.74232281002575,5.70424150870428,5.72424624294277,39498.650198487,0.0,1.0
2008-06-06,18.87,19.07,18.87,19.05,2800,5.68508034759632,5.74533557120624,5.68508034759632,5.73931004884525,9293.80004670283,0.0,1.0
2008-06-09,18.9,19.08,18.86,18.96,2800,5.69411863113781,5.74834833238674,5.68206758641582,5.71219519822079,9293.80004670282,0.0,1.0
2008-06-10,18.62,18.75,18.62,18.75,1000,5.67302930287434,5.71263691884499,5.67302930287434,5.71263691884499,3282.19704251587,0.21,1.0
2008-06-11,18.35,18.62,18.35,18.62,4600,5.59076733124297,5.67302930287434,5.59076733124297,5.67302930287434,15098.106395573,0.0,1.0
2008-06-12,18.3301,18.4,18.33,18.4,6200,5.58470431925977,5.60600102969322,5.58467385186287,5.60600102969322,20349.6216635984,0.0,1.0
2008-06-13,18.37,18.44,18.3,18.32,1300,5.59686081062307,5.61818798845342,5.57553363279272,5.58162711217282,4266.85615527063,0.0,1.0
2008-06-16,18.35,18.4,18.21,18.4,1100,5.59076733124297,5.60600102969322,5.54811297558226,5.60600102969322,3610.41674676745,0.0,1.0
2008-06-17,18.31,18.38,18.31,18.36,3600,5.57858037248277,5.59990755031312,5.57858037248277,5.59381407093302,11815.9093530571,0.0,1.0
2008-06-18,18.38,18.38,18.3,18.3,1800,5.59990755031312,5.59990755031312,5.57553363279272,5.57553363279272,5907.95467652856,0.0,1.0
2008-06-19,18.4,18.58,18.3,18.31,3400,5.60600102969322,5.66084234411413,5.57553363279272,5.57858037248277,11159.469944554,0.0,1.0
2008-06-20,18.31,18.4,18.31,18.31,3000,5.57858037248277,5.60600102969322,5.57858037248277,5.57858037248277,9846.5911275476,0.0,1.0
2008-06-23,18.3,18.57,18.27,18.39,4400,5.57553363279272,5.65779560442408,5.56639341372256,5.60295429000317,14441.6669870698,0.0,1.0
2008-06-24,18.52,18.6,18.21,18.23,6200,5.64256190597383,5.66693582349424,5.54811297558226,5.55420645496236,20349.6216635984,0.0,1.0
2008-06-25,18.52,18.63,18.41,18.41,8100,5.64256190597383,5.67607604256439,5.60904776938327,5.60904776938327,26585.7960443785,0.0,1.0
2008-06-26,18.2,18.5,18.13,18.44,16700,5.54506623589221,5.63646842659373,5.52373905806185,5.61818798845342,54812.690610015,0.0,1.0
2008-06-27,18.18,18.24,17.9,18.18,6600,5.53897275651211,5.55725319465241,5.45366404519069,5.53897275651211,21662.5004806047,0.0,1.0
2008-06-30,18.1,18.12,17.98,18.12,2000,5.5145988389917,5.5206923183718,5.47803796271109,5.5206923183718,6564.39408503174,0.0,1.0
2008-07-01,17.82,17.95,17.81,17.95,700,5.42929012767028,5.46889774364094,5.42624338798023,5.46889774364094,2297.53792976111,0.0,1.0
2008-07-02,17.8,17.9,17.8,17.81,9200,5.42319664829018,5.45366404519069,5.42319664829018,5.42624338798023,30196.212791146,0.0,1.0
2008-07-03,17.49,17.76,17.49,17.76,2300,5.32874771789861,5.41100968952998,5.32874771789861,5.41100968952998,7549.0531977865,0.0,1.0
2008-07-07,17.4,17.6,17.4,17.49,2200,5.30132706068815,5.36226185448917,5.30132706068815,5.32874771789861,7220.83349353491,0.0,1.0
2008-07-08,17.33,17.35,17.3,17.33,2200,5.2799998828578,5.2860933622379,5.27085966378765,5.2799998828578,7220.83349353491,0.0,1.0
2008-07-09,17.34,17.34,17.27,17.31,700,5.28304662254785,5.28304662254785,5.2617194447175,5.2739064034777,2297.53792976111,0.0,1.0
2008-07-10,17.26,17.26,17.23,17.23,900,5.25867270502745,5.25867270502745,5.24953248595729,5.24953248595729,2953.97733826428,0.0,1.0
2008-07-11,17.148,17.25,17.1,17.25,1100,5.22454922049888,5.2556259653374,5.20992486998664,5.2556259653374,3610.41674676745,0.0,1.0
2008-07-14,16.97,17.25,16.97,17.25,2800,5.17031725401598,5.2556259653374,5.17031725401598,5.2556259653374,9190.15171904442,0.0,1.0
2008-07-15,16.75,17.07,16.15,16.92,16800,5.10328898083486,5.20078465091648,4.92048459943182,5.15508355556572,55140.9103142666,0.0,1.0
2008-07-16,17.2,17.25,16.6,16.75,8300,5.24039226688714,5.2556259653374,5.0575878854841,5.10328898083486,27242.2354528817,0.0,1.0
2008-07-17,17.117,17.117,16.94,17.0,5700,5.21510432745972,5.21510432745972,5.16117703494582,5.17945747308613,18708.5231423405,0.0,1.0
2008-07-18,17.236,17.24,17.0,17.0,2400,5.25136052977132,5.25257922564734,5.17945747308613,5.17945747308613,7877.27290203809,0.0,1.0
2008-07-21,17.0,17.12,17.0,17.1,2100,5.17945747308613,5.21601834936674,5.17945747308613,5.20992486998664,6892.61378928332,0.0,1.0
2008-07-22,16.97,17.35,16.86,16.9,8800,5.17031725401598,5.2860933622379,5.13680311742542,5.14899007618562,28883.3339741396,0.0,1.0
2008-07-23,16.85,17.0,16.8,16.93,12100,5.13375637773537,5.17945747308613,5.11852267928511,5.15813029525577,39714.584214442,0.0,1.0
2008-07-24,16.65,16.8,16.6,16.8,12000,5.07282158393435,5.11852267928511,5.0575878854841,5.11852267928511,39386.3645101904,0.0,1.0
2008-07-25,17.1,17.52,16.52,16.57,60800,5.20992486998664,5.33788793696876,5.0332139679637,5.04844766641395,199557.580184965,0.0,1.0
2008-07-28,16.65,17.1,16.65,16.95,12600,5.07282158393435,5.20992486998664,5.07282158393435,5.16422377463587,41355.6827357,0.0,1.0
2008-07-29,16.77,16.77,16.46,16.46,2600,5.10938246021496,5.10938246021496,5.01493352982339,5.01493352982339,8533.71231054126,0.0,1.0
2008-07-30,16.8,16.8,16.71,16.77,29300,5.11852267928511,5.11852267928511,5.09110202207466,5.10938246021496,96168.373345715,0.0,1.0
2008-07-31,16.8,16.8,16.7,16.8,28800,5.11852267928511,5.11852267928511,5.08805528238461,5.11852267928511,94527.2748244571,0.0,1.0
2008-08-01,16.81,16.85,16.72,16.84,15300,5.12156941897517,5.13375637773537,5.09414876176471,5.13070963804532,50217.6147504927,0.0,1.0
2008-08-04,16.62,16.76,16.58,16.58,5900,5.0636813648642,5.10633572052491,5.051494406104,5.051494406104,19364.9625508436,0.0,1.0
2008-08-05,16.66,16.66,16.61,16.62,11500,5.07586832362441,5.07586832362441,5.06063462517415,5.0636813648642,37745.2659889324,0.0,1.0
2008-08-06,16.61,16.61,16.52,16.56,13900,5.06063462517415,5.06063462517415,5.0332139679637,5.0454009267239,45622.5388909706,0.0,1.0
2008-08-07,16.48,16.57,16.41,16.41,4400,5.02102700920349,5.04844766641395,4.99969983137314,4.99969983137314,14441.6669870698,0.0,1.0
2008-08-08,16.5,16.55,16.1,16.45,44700,5.02712048858359,5.04235418703385,4.90525090098157,5.01188679013334,146714.207800459,0.0,1.0
2008-08-11,16.5,16.6,16.43,16.43,22200,5.02712048858359,5.0575878854841,5.00579331075324,5.00579331075324,72864.7743438523,0.0,1.0
2008-08-12,16.43,16.47,16.41,16.41,24300,5.00579331075324,5.01798026951344,4.99969983137314,4.99969983137314,79757.3881331356,0.0,1.0
2008-08-13,16.31,16.56,16.31,16.35,17500,4.96923243447263,5.0454009267239,4.96923243447263,4.98141939323284,57438.4482440277,0.0,1.0
2008-08-14,16.4,16.47,16.34,16.34,2900,4.99665309168309,5.01798026951344,4.97837265354278,4.97837265354278,9518.37142329601,0.0,1.0
2008-08-15,16.43,16.5,16.43,16.45,18400,5.00579331075324,5.02712048858359,5.00579331075324,5.01188679013334,60392.425582292,0.0,1.0
2008-08-18,16.4,16.45,16.03,16.03,9900,4.99665309168309,5.01188679013334,4.88392372315121,4.88392372315121,32493.7507209071,0.0,1.0
2008-08-19,16.18,16.45,16.11,16.3,13800,4.92962481850197,5.01188679013334,4.90829764067162,4.96618569478258,45294.319186719,0.0,1.0
2008-08-20,16.21,16.21,15.79,15.79,7700,4.93876503757213,4.93876503757213,4.81080197059,4.81080197059,25272.9172273722,0.0,1.0
2008-08-21,16.25,16.29,16.24,16.25,15000,4.95095199633233,4.96313895509253,4.94790525664228,4.95095199633233,49232.955637738,0.0,1.0
2008-08-22,16.4,16.4,16.16,16.3,6300,4.99665309168309,4.99665309168309,4.92353133912187,4.96618569478258,20677.84136785,0.0,1.0
2008-08-25,16.3,16.5,16.19,16.4,15700,4.96618569478258,5.02712048858359,4.93267155819203,4.99665309168309,51530.4935674991,0.0,1.0
2008-08-26,16.27,16.3,16.23,16.23,25300,4.95704547571243,4.96618569478258,4.94485851695223,4.94485851695223,83039.5851756514,0.0,1.0
2008-08-27,16.4,16.4,16.3299,16.35,2900,4.99665309168309,4.99665309168309,4.97529544645583,4.98141939323284,9518.37142329601,0.0,1.0
2008-08-28,16.69,16.74,16.45,16.45,4600,5.08500854269456,5.10024224114481,5.01188679013334,5.01188679013334,15098.106395573,0.0,1.0
2008-08-29,16.66,16.72,16.6,16.6,7200,5.07586832362441,5.09414876176471,5.0575878854841,5.0575878854841,23631.8187061142,0.0,1.0
2008-09-02,16.62,16.95,16.62,16.95,3100,5.0636813648642,5.16422377463587,5.0636813648642,5.16422377463587,10174.8108317992,0.0,1.0
2008-09-03,16.48,16.62,16.48,16.62,1500,5.02102700920349,5.0636813648642,5.02102700920349,5.0636813648642,4923.29556377381,0.0,1.0
2008-09-04,16.32,16.46,16.32,16.46,4200,4.97227917416268,5.01493352982339,4.97227917416268,5.01493352982339,13785.2275785667,0.0,1.0
2008-09-05,16.22,16.3,16.22,16.28,11200,4.94181177726218,4.96618569478258,4.94181177726218,4.96009221540248,36760.6068761777,0.0,1.0
2008-09-08,16.32,16.51,16.27,16.46,17700,4.97227917416268,5.03016722827365,4.95704547571243,5.01493352982339,58094.8876525309,0.0,1.0
2008-09-09,15.98,16.29,15.97,16.11,20100,4.93267155819202,5.02836168228711,4.92958477999541,4.97279967474803,65116.4376567025,0.21,1.0
2008-09-10,15.98,16.05,15.71,16.03,21200,4.93267155819202,4.95427900556833,4.8493285468834,4.9481054491751,68680.023797119,0.0,1.0
2008-09-11,15.79,15.88,15.7,15.75,4900,4.87402277245632,4.90180377622587,4.84624176868678,4.86167565966986,15874.1564436737,0.0,1.0
2008-09-12,15.68,15.74,15.62,15.62,4300,4.84006821229355,4.85858888147325,4.82154754311386,4.82154754311386,13930.3821852647,0.0,1.0
2008-09-15,15.22,15.4,15.22,15.4,8300,4.69807641524922,4.75363842278831,4.69807641524922,4.75363842278831,26888.8772413249,0.0,1.0
2008-09-16,14.55,15.26,14.43,15.26,41900,4.49126227607597,4.71042352803569,4.45422093771658,4.71042352803569,135740.23571223,0.0,1.0
2008-09-17,13.4999,14.5,13.22,14.42,37300,4.16711969764934,4.47582838509289,4.08072077592607,4.45113415951996,120837.966397761,0.0,1.0
2008-09-18,14.1,14.1,13.25,13.5,15800,4.35235725722826,4.35235725722826,4.08998111051591,4.16715056543131,51186.0554714377,0.0,1.0
2008-09-19,14.5,15.1,14.4,14.4,10700,4.47582838509289,4.66103507688983,4.44496060312673,4.44496060312673,34663.974274961,0.0,1.0
2008-09-22,14.37,14.99,14.37,14.99,6900,4.43570026853688,4.62708051672706,4.43570026853688,4.62708051672706,22353.4039717038,0.0,1.0
2008-09-23,14.01,14.25,14.01,14.2,6000,4.32457625345871,4.39865893017749,4.32457625345871,4.38322503919441,19437.7425840903,0.0,1.0
2008-09-24,13.8101,14.2,13.65,13.92,4200,4.26287155730837,4.38322503919441,4.21345223838055,4.29679524968917,13606.4198088632,0.0,1.0
2008-09-25,14.14,14.151,13.9,14.1,11800,4.36470437001472,4.368099826031,4.29062169329594,4.35235725722826,38227.5604153775,0.0,1.0
2008-09-26,14.33,14.36,13.9,14.36,13400,4.42335315575042,4.43261349034027,4.29062169329594,4.43261349034027,43410.9584378016,0.0,1.0
2008-09-29,13.226,14.37,13.1,14.37,8200,4.08257284284404,4.43570026853688,4.04367943756668,4.43570026853688,26564.9148649234,0.0,1.0
2008-09-30,13.2,13.2,12.7,12.9,12100,4.07454721953284,4.07454721953284,3.92020830970205,3.98194387363436,39199.447544582,0.0,1.0
2008-10-01,13.5,13.54,12.43,13.06,31000,4.16715056543131,4.17949767821777,3.83686529839342,4.03133232478022,100428.336684466,0.0,1.0
2008-10-02,13.0501,13.75,13.0501,13.75,4100,4.02827641436557,4.2443200203467,4.02827641436557,4.2443200203467,13282.4574324617,0.0,1.0
2008-10-03,13.01,13.495,13.01,13.495,3500,4.01589843379714,4.165607176333,4.01589843379714,4.165607176333,11338.6831740526,0.0,1.0
2008-10-06,12.0,13.99,11.95,13.99,8900,3.70413383593894,4.31840269706548,3.68869994495586,4.31840269706548,28832.6514997339,0.0,1.0
2008-10-07,11.5001,12.1,11.48,12.0,6100,3.54982579389012,3.7350016179051,3.54362136971492,3.70413383593894,19761.7049604918,0.0,1.0
2008-10-08,10.72,12.37,10.2,12.37,22800,3.30902622677212,3.81834462921373,3.1485137605481,3.81834462921373,73863.421819543,0.0,1.0
2008-10-09,9.9,11.0,9.9,10.9,18600,3.05591041464963,3.39545601627736,3.05591041464963,3.36458823431121,60257.0020106798,0.0,1.0
2008-10-10,9.258,9.5,8.32,9.28,35500,2.85773925442689,2.932439286785,2.56819945958433,2.86453016645945,115006.643622534,0.0,1.0
2008-10-13,10.65,10.65,9.27,10.07,35000,3.28741877939581,3.28741877939581,2.86144338826283,3.1083856439921,113386.831740527,0.0,1.0
2008-10-14,11.001,11.35,10.72,10.72,11200,3.39576469409702,3.50349325315892,3.30902622677212,3.30902622677212,36283.7861569685,0.0,1.0
2008-10-15,10.5,11.2,10.31,10.53,9700,3.24111710644657,3.45719158020968,3.18246832071087,3.25037744103642,31424.350510946,0.0,1.0
2008-10-16,10.5999,10.9999,10.4,10.5,8300,3.27195402063077,3.3954251484954,3.21024932448042,3.24111710644657,26888.8772413248,0.0,1.0
2008-10-17,10.7,11.0,10.11,10.11,5800,3.30285267037889,3.39545601627736,3.12073275677856,3.12073275677856,18789.8178312873,0.0,1.0
2008-10-20,11.45,11.8,10.7,10.7,17000,3.53436103512507,3.64239827200663,3.30285267037889,3.30285267037889,55073.6039882558,0.0,1.0
2008-10-21,11.6,11.94,11.168,11.4,12500,3.58066270807431,3.68561316675925,3.44731388998051,3.51892714414199,40495.2970501881,0.0,1.0
2008-10-22,11.2,11.6,11.2,11.23,8400,3.45719158020968,3.58066270807431,3.45719158020968,3.46645191479953,27212.8396177264,0.0,1.0
2008-10-23,10.16,11.45,10.15,11.14,23700,3.13616664776164,3.53436103512507,3.13307986956502,3.43867091102998,76779.0832071565,0.0,1.0
2008-10-24,10.15,10.9,9.15,9.15,22700,3.13307986956502,3.36458823431121,2.82440204990344,2.82440204990344,73539.4594431415,0.0,1.0
2008-10-27,10.2,10.75,10.0,10.0,28600,3.1485137605481,3.31828656136197,3.08677819661578,3.08677819661578,92653.2396508303,0.0,1.0
2008-10-28,10.7,10.7,10.2,10.2,13900,3.30285267037889,3.30285267037889,3.1485137605481,3.1485137605481,45030.7703198091,0.0,1.0
2008-10-29,10.8499,10.851,10.55,10.8,19900,3.34912347554616,3.34946302114779,3.25655099742965,3.33372045234505,64468.5129038994,0.0,1.0
2008-10-30,11.02,11.2,10.72,10.85,10200,3.40162957267059,3.45719158020968,3.30902622677212,3.34915434332813,33044.1623929535,0.0,1.0
2008-10-31,11.3,11.35,11.03,11.1,14700,3.48805936217584,3.50349325315892,3.40471635086721,3.42632379824352,47622.4693310211,0.0,1.0
2008-11-03,11.65,11.8,11.35,11.8,26900,3.59609659905739,3.64239827200663,3.50349325315892,3.64239827200663,87145.8792520047,0.0,1.0
2008-11-04,12.0,12.0,11.55,11.65,16600,3.70413383593894,3.70413383593894,3.56522881709123,3.59609659905739,53777.7544826498,0.0,1.0
2008-11-05,12.09,12.1001,11.9,12.05,9300,3.73191483970848,3.73503248568707,3.67326605397278,3.71956772692202,30128.5010053399,0.0,1.0
2008-11-06,11.69,12.2,11.55,11.99,20800,3.60844371184385,3.76586939987126,3.56522881709123,3.70104705774233,67384.174291513,0.0,1.0
2008-11-07,11.468,11.7,11.4,11.7,9700,3.53991723587898,3.61153049004047,3.51892714414199,3.61153049004047,31424.350510946,0.0,1.0
2008-11-10,11.5,12.08,11.5,11.6,11200,3.54979492610815,3.72882806151187,3.54979492610815,3.58066270807431,36283.7861569685,0.0,1.0
2008-11-11,11.43,11.635,11.11,11.4,19800,3.52818747873184,3.59146643176247,3.42941057644014,3.51892714414199,64144.5505274979,0.0,1.0
2008-11-12,11.3999,11.5,11.3,11.5,52300,3.51889627636003,3.54979492610815,3.48805936217584,3.54979492610815,169432.322857987,0.0,1.0
2008-11-13,11.35,11.4,11.0,11.26,41400,3.50349325315892,3.51892714414199,3.39545601627736,3.47571224938937,134120.423830223,0.0,1.0
2008-11-14,11.3499,11.4,10.95,11.15,16200,3.50346238537695,3.51892714414199,3.38002212529428,3.4417576892266,52481.9049770437,0.0,1.0
2008-11-17,11.15,11.3,10.85,11.0,17600,3.4417576892266,3.48805936217584,3.34915434332813,3.39545601627736,57017.3782466648,0.0,1.0
2008-11-18,11.2,11.2,10.966,11.05,15800,3.45719158020968,3.45719158020968,3.38496097040887,3.41088990726044,51186.0554714377,0.0,1.0
2008-11-19,10.89,11.1,10.89,11.0,35700,3.36150145611459,3.42632379824352,3.36150145611459,3.39545601627736,115654.568375337,0.0,1.0
2008-11-20,10.85,10.85,10.51,10.8,19900,3.34915434332813,3.34915434332813,3.24420388464319,3.33372045234505,64468.5129038993,0.0,1.0
2008-11-21,10.65,10.74,9.86,10.65,35400,3.28741877939581,3.31519978316535,3.04356330186316,3.28741877939581,114682.681246133,0.0,1.0
2008-11-24,10.75,11.09,10.5,10.64,23800,3.31828656136197,3.42323702004691,3.24111710644657,3.2843320011992,77103.045583558,0.0,1.0
2008-11-25,10.55,11.05,10.55,10.9,22700,3.31519978316535,3.47231825630115,3.31519978316535,3.42518271436041,72238.4820414473,0.19,1.0
2008-11-26,10.4987,10.7,10.2,10.6,8600,3.29907942782162,3.36233532510609,3.20521685197029,3.33091163047893,27367.8830641606,0.0,1.0
2008-11-28,10.63,11.34,10.35,11.34,12700,3.34033873886708,3.56344697071991,3.25235239391103,3.56344697071991,40415.3621994,0.0,1.0
2008-12-01,10.52,11.48,10.52,11.48,14300,3.3057726747772,3.60744014319794,3.3057726747772,3.60744014319794,45507.0613741276,0.0,1.0
2008-12-02,10.6,10.7,10.6,10.65,12700,3.33091163047893,3.36233532510609,3.33091163047893,3.34662347779251,40415.3621994,0.0,1.0
2008-12-03,10.35,10.68,9.71,10.4,14200,3.25235239391103,3.35605058618066,3.05124074829721,3.26806424122461,45188.8301757071,0.0,1.0
2008-12-04,10.35,10.6,10.18,10.35,23200,3.25235239391103,3.33091163047893,3.19893211304486,3.25235239391103,73829.6380335496,0.0,1.0
2008-12-05,10.2999,10.6,10.02,10.25,12200,3.23660912290283,3.33091163047893,3.14865420164141,3.22092869928387,38824.2062072976,0.0,1.0
2008-12-08,10.6,10.6,10.12,10.15,7000,3.33091163047893,3.33091163047893,3.18007789626857,3.18950500465671,22276.1838894331,0.0,1.0
2008-12-09,10.59,11.0,10.45,10.45,5900,3.32776926101622,3.45660640898757,3.28377608853819,3.28377608853819,18775.6407068078,0.0,1.0
2008-12-10,10.7,11.0,10.4,10.65,10100,3.36233532510609,3.45660640898757,3.26806424122461,3.34662347779251,32141.3510404677,0.0,1.0
2008-12-11,10.35,10.7,10.25,10.7,21100,3.25235239391103,3.36233532510609,3.22092869928387,3.36233532510609,67146.7828667197,0.0,1.0
2008-12-12,10.35,10.55,10.2,10.35,7400,3.25235239391103,3.31519978316535,3.20521685197029,3.25235239391103,23549.108683115,0.0,1.0
2008-12-15,9.97,10.7,9.97,10.19,34700,3.13294235432783,3.36233532510609,3.13294235432783,3.20207448250758,110426.225851904,0.0,1.0
2008-12-16,10.15,10.7,9.97,10.7,24000,3.18950500465671,3.36233532510609,3.13294235432783,3.36233532510609,76375.4876209134,0.0,1.0
2008-12-17,10.15,10.7,9.95,10.25,30700,3.18950500465671,3.36233532510609,3.12665761540239,3.22092869928387,97696.9779150851,0.0,1.0
2008-12-18,10.04,10.4501,10.04,10.2,15700,3.15493894056684,3.28380751223282,3.15493894056684,3.20521685197029,49962.2981520141,0.0,1.0
2008-12-19,10.21,10.22,10.01,10.05,46500,3.20835922143301,3.21150159089573,3.14551183217869,3.15808131002955,147977.50726552,0.0,1.0
2008-12-22,10.38,10.5,10.21,10.49,37600,3.26177950229918,3.29948793585177,3.20835922143301,3.29634556638906,119654.930606098,0.0,1.0
2008-12-23,10.616,10.78,10.36,10.36,14700,3.33593942161928,3.38747428080782,3.25549476337375,3.25549476337375,46779.9861678094,0.0,1.0
2008-12-24,10.95,11.2,10.7,10.7,16000,3.44089456167399,3.51945379824189,3.36233532510609,3.36233532510609,50916.9917472756,0.0,1.0
2008-12-26,11.0,11.39,10.8,10.8,13700,3.45660640898757,3.57915881803349,3.39375901973325,3.39375901973325,43597.6741836047,0.0,1.0
2008-12-29,10.82,11.0701,10.6,10.95,163300,3.40004375865868,3.47863441892121,3.33091163047893,3.44089456167399,519671.547020632,0.0,1.0
2008-12-30,11.0999,11.1,10.8,10.82,9700,3.4879986799201,3.48803010361473,3.39375901973325,3.40004375865868,30868.4262467858,0.0,1.0
2008-12-31,11.09,11.2,10.95,10.95,14200,3.48488773415201,3.51945379824189,3.44089456167399,3.44089456167399,45188.8301757071,0.0,1.0
2009-01-02,11.17,11.4703,11.0,11.19,33000,3.51002668985374,3.6043920448191,3.45660640898757,3.51631142877917,105016.295478756,0.0,1.0
2009-01-05,11.724,11.84,11.17,11.17,33800,3.68411395808821,3.72056544385571,3.51002668985374,3.51002668985374,107562.14506612,0.0,1.0
2009-01-06,11.91,11.99,11.65,11.65,13400,3.74256203009472,3.76770098579645,3.66086042406411,3.66086042406411,42642.9805883433,0.0,1.0
2009-01-07,11.67,11.91,11.67,11.91,10900,3.66714516298954,3.74256203009472,3.66714516298954,3.74256203009472,34687.2006278315,0.0,1.0
2009-01-08,12.02,12.25,11.61,11.61,13500,3.7771280941846,3.84940259182707,3.64829094621325,3.64829094621325,42961.2117867638,0.0,1.0
2009-01-09,12.15,12.51,12.08,12.22,15300,3.81797889719991,3.93110419785768,3.7959823109609,3.83997548343892,48689.3733583322,0.0,1.0
2009-01-12,11.8,12.15,11.75,12.15,7800,3.70799596600485,3.81797889719991,3.69228411869127,3.81797889719991,24822.0334767968,0.0,1.0
2009-01-13,11.8,11.95,11.75,11.8,12100,3.70799596600485,3.75513150794559,3.69228411869127,3.70799596600485,38505.9750088771,0.0,1.0
2009-01-14,11.37,11.75,11.22,11.75,13000,3.57287407910806,3.69228411869127,3.52573853716732,3.69228411869127,41370.0557946614,0.0,1.0
2009-01-15,11.352,12.29,10.5,11.3,57400,3.56721781407517,3.86197206967793,3.29948793585177,3.55087749286905,182664.707893351,0.0,1.0
2009-01-16,11.5,11.95,11.36,11.71,14100,3.61372488212337,3.75513150794559,3.56973170964535,3.67971464084041,44870.5989772866,0.0,1.0
2009-01-20,11.25,12.42,11.25,11.51,9000,3.53516564555547,3.90282287269324,3.53516564555547,3.61686725158609,28640.8078578425,0.0,1.0
2009-01-21,11.068,11.38,10.86,11.345,8600,3.47797452133404,3.57601644857078,3.41261323650955,3.56501815545127,27367.8830641606,0.0,1.0
2009-01-22,11.08,11.95,10.76,11.95,8100,3.4817453646893,3.75513150794559,3.38118954188239,3.75513150794559,25776.7270720582,0.0,1.0
2009-01-23,11.02,11.21,10.78,10.78,12900,3.462891147913,3.52259616770461,3.38747428080782,3.38747428080782,41051.824596241,0.0,1.0
2009-01-26,11.1101,11.36,11.1,11.36,10700,3.49120389677207,3.56973170964535,3.48803010361473,3.56973170964535,34050.7382309906,0.0,1.0
2009-01-27,11.4,11.44,11.22,11.25,26100,3.58230118749621,3.59487066534707,3.52573853716732,3.53516564555547,83058.3427877433,0.0,1.0
2009-01-28,11.9,11.93,11.3,11.3,9200,3.73941966063201,3.74884676902016,3.55087749286905,3.55087749286905,29277.2702546834,0.0,1.0
2009-01-29,11.7541,12.15,11.27,12.15,15600,3.69357249017098,3.81797889719991,3.5414503844809,3.81797889719991,49644.0669535937,0.0,1.0
2009-01-30,11.65,12.05,11.4,11.55,12700,3.66086042406411,3.78655520257275,3.58230118749621,3.62943672943695,40415.3621994,0.0,1.0
2009-02-02,11.65,11.75,11.5,11.75,13400,3.66086042406411,3.69228411869127,3.61372488212337,3.69228411869127,42642.9805883433,0.0,1.0
2009-02-03,11.89,11.96,11.75,11.75,13400,3.73627729116929,3.75827387740831,3.69228411869127,3.69228411869127,42642.9805883433,0.0,1.0
2009-02-04,11.7982,11.8,11.75,11.75,1900,3.70743033950156,3.70799596600485,3.69228411869127,3.69228411869127,6046.39276998897,0.0,1.0
2009-02-05,11.8399,11.84,11.7,11.8,11500,3.72053402016109,3.72056544385571,3.67657227137769,3.70799596600485,36596.5878183543,0.0,1.0
2009-02-06,11.8,11.81,11.65,11.65,5300,3.70799596600485,3.71113833546757,3.66086042406411,3.66086042406411,16866.253516285,0.0,1.0
2009-02-09,11.9,11.9,11.77,11.8,20700,3.73941966063201,3.73941966063201,3.6985688576167,3.70799596600485,65873.8580730378,0.0,1.0
2009-02-10,11.57,12.0,11.57,12.0,15700,3.63572146836238,3.77084335525917,3.63572146836238,3.77084335525917,49962.2981520142,0.0,1.0
2009-02-11,11.7001,11.85,11.68,11.68,6100,3.67660369507232,3.72370781331843,3.67028753245226,3.67028753245226,19412.1031036488,0.0,1.0
2009-02-12,11.61,12.0,11.55,11.55,7700,3.64829094621325,3.77084335525917,3.62943672943695,3.62943672943695,24503.8022783763,0.0,1.0
2009-02-13,11.8,11.96,11.6928,11.6928,14300,3.70799596600485,3.75827387740831,3.67430976536453,3.67430976536453,45507.0613741275,0.0,1.0
2009-02-17,11.4,11.55,11.4,11.55,6800,3.58230118749621,3.62943672943695,3.58230118749621,3.62943672943695,21639.7214925921,0.0,1.0
2009-02-18,11.25,11.66,11.2,11.39,10900,3.53516564555547,3.66400279352683,3.51945379824189,3.57915881803349,34687.2006278315,0.0,1.0
2009-02-19,11.2,11.26,11.2,11.2,6100,3.51945379824189,3.53830801501819,3.51945379824189,3.51945379824189,19412.1031036488,0.0,1.0
2009-02-20,10.48,11.05,10.3,11.05,23200,3.29320319692634,3.47231825630115,3.23664054659745,3.47231825630115,73829.6380335496,0.0,1.0
2009-02-23,10.39,10.6756,10.3,10.6,27400,3.2649218717619,3.35466794361706,3.23664054659745,3.33091163047893,87195.3483672093,0.0,1.0
2009-02-24,10.55,10.62,10.32,10.32,11500,3.31519978316535,3.33719636940436,3.24292528552288,3.24292528552288,36596.5878183543,0.0,1.0
2009-02-25,10.94,10.94,10.5,10.6,4300,3.43775219221128,3.43775219221128,3.29948793585177,3.33091163047893,13683.9415320803,0.0,1.0
2009-02-26,10.84,11.36,10.796,10.81,7900,3.40632849758412,3.56973170964535,3.39250207194817,3.39690138919597,25140.2646752173,0.0,1.0
2009-02-27,10.7,10.89,10.7,10.8,5900,3.36233532510609,3.4220403448977,3.36233532510609,3.39375901973325,18775.6407068079,0.0,1.0
2009-03-02,10.65,10.9,10.51,10.7,7200,3.34662347779251,3.42518271436041,3.30263030531449,3.36233532510609,22912.646286274,0.0,1.0
2009-03-03,10.29,10.52,10.1501,10.39,6400,3.23349817713474,3.3057726747772,3.18953642835134,3.2649218717619,20366.7966989102,0.0,1.0
2009-03-04,10.58,10.59,10.03,10.05,8800,3.3246268915535,3.32776926101622,3.15179657110412,3.15808131002955,28004.3454610016,0.0,1.0
2009-03-05,10.2248,10.4,10.16,10.4,9800,3.21300992823783,3.26806424122461,3.19264737411943,3.26806424122461,31186.6574452063,0.0,1.0
2009-03-06,10.01,10.05,9.85,9.85,17000,3.14551183217869,3.15808131002955,3.09523392077523,3.09523392077523,54099.3037314803,0.0,1.0
2009-03-09,9.75,10.1,9.75,9.9452,8700,3.06381022614807,3.17379315734313,3.06381022614807,3.12514927806029,27686.1142625811,0.0,1.0
2009-03-10,10.15,10.16,9.55,9.55,10800,3.24292528552289,3.24612028580419,3.05122526864469,3.05122526864469,33802.8139252443,0.17,1.0
2009-03-11,9.98,10.16,9.48,10.01,17600,3.18861028074073,3.24612028580419,3.02886026667556,3.19819528158464,55086.0671374352,0.0,1.0
2009-03-12,10.5,10.5,9.98,9.98,1200,3.3547502953685,3.3547502953685,3.18861028074073,3.18861028074073,3755.86821391604,0.0,1.0
2009-03-13,10.45,10.51,10.17,10.17,8200,3.33877529396199,3.35794529564981,3.24931528608549,3.24931528608549,25665.0994617596,0.0,1.0
2009-03-16,10.6,10.9,10.42,10.6,17000,3.38670029818154,3.48255030662064,3.32919029311808,3.38670029818154,53208.1330304771,0.0,1.0
2009-03-17,10.62,10.73,10.48,10.48,5000,3.39309029874414,3.42823530183848,3.3483602948059,3.3483602948059,15649.4508913168,0.0,1.0
2009-03-18,10.63,10.92,10.51,10.85,7900,3.39628529902545,3.48894030718324,3.35794529564981,3.46657530521412,24726.1324082806,0.0,1.0
2009-03-19,10.54,10.85,10.52,10.57,6500,3.36753029649371,3.46657530521412,3.36114029593111,3.37711529733763,20344.2861587119,0.0,1.0
2009-03-20,10.5,10.85,10.5,10.58,7100,3.3547502953685,3.46657530521412,3.3547502953685,3.38031029761893,22222.2202656699,0.0,1.0
2009-03-23,11.09,11.25,10.64,11.0,18400,3.5432553119654,3.59437531646625,3.39948029930675,3.51450030943367,57589.9792800459,0.0,1.0
2009-03-24,11.1,11.25,10.82,11.25,3300,3.5464503122467,3.59437531646625,3.45699030437021,3.59437531646625,10328.6375882691,0.0,1.0
2009-03-25,11.05,11.5,10.866,11.45,9800,3.53047531084019,3.67425032349884,3.4716873056642,3.65827532209232,30672.9237469809,0.0,1.0
2009-03-26,11.19,11.35,11.15,11.28,23200,3.57520531477843,3.62632531927929,3.56242531365322,3.60396031731016,72613.4521357101,0.0,1.0
2009-03-27,11.13,11.41,11.09,11.41,9600,3.55603531309061,3.64549532096711,3.5432553119654,3.64549532096711,30046.9457113283,0.0,1.0
2009-03-30,10.94,11.13,10.83,11.13,7300,3.49533030774585,3.55603531309061,3.46018530465151,3.55603531309061,22848.1983013226,0.0,1.0
2009-03-31,10.91,11.31,10.9,11.1,7900,3.48574530690194,3.61354531815407,3.48255030662064,3.5464503122467,24726.1324082806,0.0,1.0
2009-04-01,11.2,11.2,10.9,11.0,4800,3.57840031505973,3.57840031505973,3.48255030662064,3.51450030943367,15023.4728556642,0.0,1.0
2009-04-02,11.35,11.45,11.23,11.23,5900,3.62632531927929,3.65827532209232,3.58798531590365,3.58798531590365,18466.3520517538,0.0,1.0
2009-04-03,11.35,11.55,11.15,11.45,7100,3.62632531927929,3.69022532490535,3.56242531365322,3.65827532209232,22222.2202656699,0.0,1.0
2009-04-06,11.0461,11.57,10.85,11.57,7600,3.52922926073048,3.69661532546796,3.46657530521412,3.69661532546796,23787.1653548016,0.0,1.0
2009-04-07,10.7,10.86,10.66,10.66,1800,3.41865030099457,3.46977030549542,3.40587029986936,3.40587029986936,5633.80232087406,0.0,1.0
2009-04-08,11.15,11.15,10.8,10.8,5800,3.56242531365322,3.56242531365322,3.4506003038076,3.4506003038076,18153.3630339275,0.0,1.0
2009-04-09,11.21,11.47,11.08,11.15,9600,3.58159531534104,3.66466532265493,3.5400603116841,3.56242531365322,30046.9457113283,0.0,1.0
2009-04-13,11.3,11.39,11.1,11.25,9900,3.61035031787277,3.6391053204045,3.5464503122467,3.59437531646625,30985.9127648073,0.0,1.0
2009-04-14,11.2,11.35,11.04,11.3,13100,3.57840031505973,3.62632531927929,3.52728031055888,3.61035031787277,41001.5613352502,0.0,1.0
2009-04-15,11.22,11.22,11.06,11.06,1500,3.58479031562234,3.58479031562234,3.53367031112149,3.53367031112149,4694.83526739505,0.0,1.0
2009-04-16,11.5,11.5,11.16,11.3,10000,3.67425032349884,3.67425032349884,3.56562031393452,3.61035031787277,31298.9017826336,0.0,1.0
2009-04-17,11.66,11.7,11.3592,11.39,14300,3.72537032799969,3.7381503291249,3.62926471953808,3.6391053204045,44757.4295491661,0.0,1.0
2009-04-20,11.44,11.7,11.42,11.6,8500,3.65508032181102,3.7381503291249,3.64869032124841,3.70620032631187,26604.0665152386,0.0,1.0
2009-04-21,11.4996,11.54,11.2,11.25,11600,3.67412252348758,3.68703032462405,3.57840031505973,3.59437531646625,36306.7260678551,0.0,1.0
2009-04-22,11.5874,11.8,11.3,11.3,20800,3.70217462595743,3.77010033193794,3.61035031787277,3.61035031787277,65101.715707878,0.0,1.0
2009-04-23,11.59,11.8,11.5244,11.61,21700,3.70300532603057,3.77010033193794,3.68204612418522,3.70939532659317,67918.616868315,0.0,1.0
2009-04-24,11.668,11.8,11.2,11.8,23600,3.72792632822473,3.77010033193794,3.57840031505973,3.77010033193794,73865.4082070155,0.0,1.0
2009-04-27,11.83,11.86,11.55,11.7,10900,3.77968533278185,3.78927033362576,3.69022532490535,3.7381503291249,34115.8029430707,0.0,1.0
2009-04-28,11.65,11.88,11.5,11.7,9400,3.72217532771839,3.79566033418836,3.67425032349884,3.7381503291249,29420.9676756756,0.0,1.0
2009-04-29,11.53,11.9,11.53,11.85,38000,3.68383532434275,3.80205033475097,3.68383532434275,3.78607533334445,118935.826774008,0.0,1.0
2009-04-30,11.69,11.8,11.55,11.55,26300,3.7349553288436,3.77010033193794,3.69022532490535,3.69022532490535,82316.1116883265,0.0,1.0
2009-05-01,12.0401,12.24,11.74,11.75,19600,3.84681228869203,3.91068034431528,3.75093033025012,3.75412533053142,61345.847493962,0.0,1.0
2009-05-04,12.45,12.45,12.2,12.2,17400,3.97777535022265,3.97777535022265,3.89790034319007,3.89790034319007,54460.0891017826,0.0,1.0
2009-05-05,12.67,12.75,12.4,12.48,16400,4.04806535641133,4.07362535866175,3.96180034881614,3.98736035106656,51330.1989235191,0.0,1.0
2009-05-06,12.9,12.94,12.6,12.6,15700,4.1215503628813,4.13433036400652,4.0257003544422,4.0257003544422,49139.2757987349,0.0,1.0
2009-05-07,13.0,13.12,13.0,13.1,9100,4.15350036569434,4.19184036906998,4.15350036569434,4.18545036850737,28482.0006221966,0.0,1.0
2009-05-08,12.9801,13.05,12.9801,13.05,500,4.14714231513454,4.16947536710085,4.14714231513454,4.16947536710085,1564.94508913168,0.0,1.0
2009-05-11,12.31,12.81,12.27,12.81,11600,3.93304534628441,4.09279536034957,3.92026534515919,4.09279536034957,36306.726067855,0.0,1.0
2009-05-12,12.72,12.75,12.34,12.4,25500,4.06404035781784,4.07362535866175,3.94263034712832,3.96180034881614,79812.1995457159,0.0,1.0
2009-05-13,12.71,12.72,12.5728,12.72,5600,4.06084535753654,4.06404035781784,4.01700995367706,4.06404035781784,17527.3849982748,0.0,1.0
2009-05-14,12.6803,12.6803,12.572,12.64,2200,4.05135620670107,4.05135620670107,4.01675435365455,4.03848035556742,6885.7583921794,0.0,1.0
2009-05-15,12.4,12.71,12.4,12.6,6400,3.96180034881614,4.06084535753654,3.96180034881614,4.0257003544422,20031.2971408855,0.0,1.0
2009-05-18,12.6701,12.7,12.56,12.56,4300,4.04809730641414,4.05765035725524,4.01292035331699,4.01292035331699,13458.5277665325,0.0,1.0
2009-05-19,12.8,12.86,12.56,12.56,3200,4.08960036006827,4.10877036175609,4.01292035331699,4.01292035331699,10015.6485704428,0.0,1.0
2009-05-20,12.94,12.95,12.85,12.95,4000,4.13433036400652,4.13752536428782,4.10557536147479,4.13752536428782,12519.5607130534,0.0,1.0
2009-05-21,12.8784,12.95,12.83,12.95,3600,4.11464916227369,4.13752536428782,4.09918536091218,4.13752536428782,11267.6046417481,0.0,1.0
2009-05-22,12.852,12.95,12.84,12.95,7300,4.10621436153105,4.13752536428782,4.10238036119348,4.13752536428782,22848.1983013226,0.0,1.0
2009-05-26,12.86,12.88,12.75,12.86,2800,4.10877036175609,4.1151603623187,4.07362535866175,4.10877036175609,8763.69249913742,0.0,1.0
2009-05-27,12.9,12.9,12.76,12.76,2400,4.1215503628813,4.1215503628813,4.07682035894306,4.07682035894306,7511.73642783208,0.0,1.0
2009-05-28,12.9,12.95,12.79,12.9,8700,4.1215503628813,4.13752536428782,4.08640535978697,4.1215503628813,27230.0445508913,0.0,1.0
2009-05-29,12.9545,12.98,12.93,12.98,3900,4.13896311441441,4.14711036513173,4.13113536372521,4.14711036513173,12206.5716952271,0.0,1.0
2009-06-01,13.06,13.16,12.96,13.0,28900,4.17267036738216,4.20462037019519,4.14072036456912,4.15350036569434,90453.8261518112,0.0,1.0
2009-06-02,13.36,13.36,13.07,13.07,1800,4.26852037582126,4.26852037582126,4.17586536766346,4.17586536766346,5633.80232087405,0.0,1.0
2009-06-03,13.4,13.45,13.14,13.3,10800,4.28130037694647,4.29727537835299,4.19823036963258,4.24935037413344,33802.8139252443,0.0,1.0
2009-06-04,13.36,13.4,13.25,13.4,11100,4.26852037582126,4.28130037694647,4.23337537272692,4.28130037694647,34741.7809787233,0.0,1.0
2009-06-05,13.29,13.5,13.19,13.4,4500,4.24615537385213,4.3132503797595,4.2142053710391,4.28130037694647,14084.5058021852,0.0,1.0
2009-06-08,13.31,13.31,13.25,13.3,2400,4.25254537441474,4.25254537441474,4.23337537272692,4.24935037413344,7511.73642783208,0.0,1.0
2009-06-09,13.2399,13.2399,13.2,13.2,1500,4.28446342722496,4.28446342722496,4.27155169143041,4.27155169143041,4635.31789623962,0.17,1.0
2009-06-10,13.3,13.3,13.04,13.2,3900,4.303911931517,4.303911931517,4.21977530729186,4.27155169143041,12051.826530223,0.0,1.0
2009-06-11,13.2,13.39,13.1608,13.3,7900,4.27155169143041,4.33303614759494,4.25886647731646,4.303911931517,24412.6742535287,0.0,1.0
2009-06-12,13.1,13.2,13.001,13.2,4900,4.23919145134381,4.27155169143041,4.20715481365809,4.27155169143041,15142.0384610494,0.0,1.0
2009-06-15,12.7201,13.1377,12.65,13.0,20000,4.11625489925484,4.25139126185646,4.09357037095414,4.20683121125722,61804.2386165284,0.0,1.0
2009-06-16,12.77,12.9,12.75,12.9,7700,4.13240265905805,4.17447097117063,4.12593061104074,4.17447097117063,23794.6318673634,0.0,1.0
2009-06-17,12.75,12.75,12.5,12.67,5300,4.12593061104074,4.12593061104074,4.04503001082425,4.10004241897146,16378.12323338,0.0,1.0
2009-06-18,13.1,13.22,12.65,12.95,12200,4.23919145134381,4.27802373944773,4.09357037095414,4.19065109121392,37700.5855560823,0.0,1.0
2009-06-19,12.95,13.19,12.8797,13.19,5900,4.19065109121392,4.26831566742175,4.16790184243305,4.26831566742175,18232.2503918759,0.0,1.0
2009-06-22,12.5001,13.0584,12.5,12.96,6300,4.04506237106434,4.22572959146779,4.04503001082425,4.19388711522258,19468.3351642064,0.0,1.0
2009-06-23,12.5,12.55,12.47,12.5,69700,4.04503001082425,4.06121013086755,4.03532193879827,4.04503001082425,215387.771578601,0.0,1.0
2009-06-24,12.71,12.751,12.44,12.46,13200,4.1129865150061,4.1262542134416,4.02561386677229,4.03208591478961,40790.7974869086,0.0,1.0
2009-06-25,12.9504,13.14,12.57,12.81,27900,4.19078053217427,4.25213554737845,4.06768217888487,4.14534675509269,86216.912870057,0.0,1.0
2009-06-26,13.0,13.19,12.99,13.19,6200,4.20683121125722,4.26831566742175,4.20359518724856,4.26831566742175,19159.3139711238,0.0,1.0
2009-06-29,12.8201,13.0,12.81,13.0,4900,4.14861513934144,4.20683121125722,4.14534675509269,4.20683121125722,15142.0384610494,0.0,1.0
2009-06-30,12.8217,12.95,12.75,12.85,1700,4.14913290318282,4.19065109121392,4.12593061104074,4.15829085112733,5253.36028240491,0.0,1.0
2009-07-01,13.11,13.25,12.81,12.81,4800,4.24242747535247,4.28773181147371,4.14534675509269,4.14534675509269,14833.0172679668,0.0,1.0
2009-07-02,12.99,13.11,12.78,13.01,3500,4.20359518724856,4.24242747535247,4.13563868306671,4.21006723526588,10815.7417578925,0.0,1.0
2009-07-06,13.19,13.19,12.73,12.73,5600,4.26831566742175,4.26831566742175,4.11945856302342,4.11945856302342,17305.1868126279,0.0,1.0
2009-07-07,13.1,13.1,12.99,13.09,4200,4.23919145134381,4.23919145134381,4.20359518724856,4.23595542733516,12978.890109471,0.0,1.0
2009-07-08,13.0,13.1,12.71,13.1,10700,4.20683121125722,4.23919145134381,4.1129865150061,4.23919145134381,33065.2676598426,0.0,1.0
2009-07-09,12.7,13.04,12.7,12.9,7900,4.10975049099744,4.21977530729186,4.10975049099744,4.17447097117063,24412.6742535287,0.0,1.0
2009-07-10,12.81,13.05,12.62,13.04,10500,4.14534675509269,4.22301133130052,4.08386229892816,4.21977530729186,32447.2252736774,0.0,1.0
2009-07-13,12.91,13.29,12.42,12.81,12600,4.17770699517929,4.30067590750834,4.01914181875498,4.14534675509269,38936.6703284128,0.0,1.0
2009-07-14,12.9,13.0,12.71,13.0,2100,4.17447097117063,4.20683121125722,4.1129865150061,4.20683121125722,6489.44505473547,0.0,1.0
2009-07-15,13.0,13.09,12.9,12.9,6600,4.20683121125722,4.23595542733516,4.17447097117063,4.17447097117063,20395.3987434543,0.0,1.0
2009-07-16,13.0,13.2,12.81,12.9,7500,4.20683121125722,4.27155169143041,4.14534675509269,4.17447097117063,23176.5894811981,0.0,1.0
2009-07-17,12.99,13.149,12.6,13.0,17100,4.20359518724856,4.25504796898625,4.07739025091084,4.20683121125722,52842.6240171317,0.0,1.0
2009-07-20,13.2106,13.24,12.85,12.85,12300,4.27498187687959,4.28449578746505,4.15829085112733,4.15829085112733,38009.6067491649,0.0,1.0
2009-07-21,13.52,13.64,13.1,13.19,12700,4.37510445970751,4.41393674781142,4.23919145134381,4.26831566742175,39245.6915214955,0.0,1.0
2009-07-22,13.22,13.36,12.55,12.55,11100,4.27802373944773,4.32332807556896,4.06121013086755,4.06121013086755,34301.3524321732,0.0,1.0
2009-07-23,13.4999,13.5,13.29,13.44,2600,4.3686000514501,4.36863241169019,4.30067590750834,4.34921626763823,8034.55102014868,0.0,1.0
2009-07-24,13.97,14.0,13.39,13.39,5100,4.52072554009718,4.53043361212316,4.33303614759494,4.33303614759494,15760.0808472147,0.0,1.0
2009-07-27,13.7148,13.87,13.6,13.87,7200,4.43814220739619,4.48836530001059,4.40099265177678,4.48836530001059,22249.5259019502,0.0,1.0
2009-07-28,13.76,13.76,13.4596,13.7,6800,4.45276903591533,4.45276903591533,4.35555887469521,4.43335289186338,21013.4411296196,0.0,1.0
2009-07-29,13.826,13.91,13.6801,13.91,5800,4.47412679437249,4.50130939604523,4.42691320408615,4.50130939604523,17923.2291987932,0.0,1.0
2009-07-30,13.85,13.95,13.66,13.66,3500,4.48189325199327,4.51425349207986,4.42040879582874,4.42040879582874,10815.7417578925,0.0,1.0
2009-07-31,13.94,14.02,13.71,13.71,3500,4.5110174680712,4.53690566014048,4.43658891587204,4.43658891587204,10815.7417578925,0.0,1.0
2009-08-03,13.9501,14.05,13.91,13.94,14000,4.51428585231995,4.54661373216646,4.50130939604523,4.5110174680712,43262.9670315698,0.0,1.0
2009-08-04,14.06,14.16,13.85,13.86,2600,4.54984975617512,4.58220999626171,4.48189325199327,4.48512927600193,8034.55102014867,0.0,1.0
2009-08-05,14.0345,14.22,13.62,13.92,13200,4.54159789495304,4.60162614031367,4.4074646997941,4.50454542005389,40790.7974869086,0.0,1.0
2009-08-06,14.04,14.04,13.83,13.92,1400,4.5433777081578,4.5433777081578,4.47542120397595,4.50454542005389,4326.29670315698,0.0,1.0
2009-08-07,13.982,14.2,13.834,13.92,7500,4.52460876890757,4.59515409229635,4.47671561357941,4.50454542005389,23176.5894811981,0.0,1.0
2009-08-10,13.942,14.01,13.64,13.64,3400,4.51166467287294,4.53366963613182,4.41393674781142,4.41393674781142,10506.7205648098,0.0,1.0
2009-08-11,13.85,13.91,13.81,13.91,9000,4.48189325199327,4.50130939604523,4.46894915595863,4.50130939604523,27811.9073774377,0.0,1.0
2009-08-12,13.944,13.95,13.8,13.8,11200,4.51231187767467,4.51425349207986,4.46571313194997,4.46571313194997,34610.3736252558,0.0,1.0
2009-08-13,13.92,13.98,13.8,13.85,22300,4.50454542005389,4.52396156410584,4.46571313194997,4.48189325199327,68911.726057429,0.0,1.0
2009-08-14,13.79,13.93,13.74,13.74,10000,4.46247710794131,4.50778144406254,4.44629698789802,4.44629698789802,30902.1193082642,0.0,1.0
2009-08-17,13.52,13.75,13.5,13.75,8100,4.37510445970751,4.44953301190668,4.36863241169019,4.44953301190668,25030.716639694,0.0,1.0
2009-08-18,13.64,13.64,13.5,13.5,4600,4.41393674781142,4.41393674781142,4.36863241169019,4.36863241169019,14214.9748818015,0.0,1.0
2009-08-19,13.73,13.75,13.55,13.75,3200,4.44306096388936,4.44953301190668,4.38481253173349,4.44953301190668,9888.67817864452,0.0,1.0
2009-08-20,13.85,13.85,13.59,13.61,4000,4.48189325199327,4.48189325199327,4.39775662776812,4.40422867578544,12360.8477233057,0.0,1.0
2009-08-21,13.82,13.94,13.75,13.75,15300,4.47218517996729,4.5110174680712,4.44953301190668,4.44953301190668,47280.2425416442,0.0,1.0
2009-08-24,13.8784,13.95,13.84,13.85,5400,4.49108356017786,4.51425349207986,4.47865722798461,4.48189325199327,16687.1444264626,0.0,1.0
2009-08-25,13.89,13.94,13.7713,13.87,3600,4.49483734802791,4.5110174680712,4.45642574304512,4.48836530001059,11124.7629509751,0.0,1.0
2009-08-26,13.8,13.8,13.8,13.8,300,4.46571313194997,4.46571313194997,4.46571313194997,4.46571313194997,927.063579247925,0.0,1.0
2009-08-27,13.78,13.92,13.78,13.92,600,4.45924108393265,4.50454542005389,4.45924108393265,4.50454542005389,1854.12715849585,0.0,1.0
2009-08-28,13.78,13.78,13.78,13.78,100,4.45924108393265,4.45924108393265,4.45924108393265,4.45924108393265,309.021193082642,0.0,1.0
2009-08-31,13.89,13.89,13.78,13.81,3200,4.49483734802791,4.49483734802791,4.45924108393265,4.46894915595863,9888.67817864452,0.0,1.0
2009-09-01,13.6761,13.77,13.58,13.58,13700,4.42561879448268,4.45600505992399,4.39452060375947,4.39452060375947,42335.9034523219,0.0,1.0
2009-09-02,13.67,13.79,13.65,13.68,3600,4.4236448198374,4.46247710794131,4.41717277182008,4.42688084384606,11124.7629509751,0.0,1.0
2009-09-03,13.72,13.72,13.6,13.6,22600,4.4398249398807,4.4398249398807,4.40099265177678,4.40099265177678,69838.7896366769,0.0,1.0
2009-09-04,13.86,13.86,13.64,13.64,4200,4.48512927600193,4.48512927600193,4.41393674781142,4.41393674781142,12978.8901094709,0.0,1.0
2009-09-08,13.82,13.87,13.65,13.87,6300,4.51425349207986,4.53058581296293,4.45872360107743,4.53058581296293,19286.9098185902,0.13,1.0
2009-09-09,13.9195,13.9195,13.72,13.82,12300,4.54675481063717,4.54675481063717,4.48158885031373,4.51425349207986,37655.3953601046,0.0,1.0
2009-09-10,14.03,14.08,13.84,13.84,16100,4.58284923978875,4.59918156067182,4.52078642043309,4.52078642043309,49288.769536397,0.0,1.0
2009-09-11,14.01,14.1591,13.9381,14.11,23400,4.57631631143552,4.62501929230883,4.55283043400567,4.60898095320166,71637.0936119063,0.0,1.0
2009-09-14,14.119,14.29,13.9445,14.29,6100,4.61192077096061,4.6677773083807,4.5549209710787,4.6677773083807,18674.6269672063,0.0,1.0
2009-09-15,14.12,14.185,14.01,14.02,10800,4.61224741737827,4.63347943452626,4.57631631143552,4.57958277561213,33063.273974726,0.0,1.0
2009-09-16,14.31,14.66,14.07,14.07,20200,4.67431023673393,4.7886364829154,4.5959150964952,4.5959150964952,61840.5679897652,0.0,1.0
2009-09-17,14.38,14.39,14.29,14.31,32100,4.69717548597022,4.70044195014683,4.6677773083807,4.67431023673393,98271.3976471022,0.0,1.0
2009-09-18,14.3601,14.46,14.33,14.33,5400,4.69067522225876,4.72330719938313,4.68084316508715,4.68084316508715,16531.636987363,0.0,1.0
2009-09-21,14.27,14.45,14.09,14.09,7100,4.66124438002747,4.72004073520651,4.60244802484843,4.60244802484843,21736.0412241254,0.0,1.0
2009-09-22,14.39,14.44,14.25,14.25,4000,4.70044195014683,4.7167742710299,4.65471145167424,4.65471145167424,12245.6570276763,0.0,1.0
2009-09-23,14.5774,14.59,14.45,14.55,12000,4.76165548881657,4.7657712336791,4.72004073520651,4.75270537697265,36736.9710830289,0.0,1.0
2009-09-24,14.59,14.66,14.5,14.66,25700,4.7657712336791,4.7886364829154,4.73637305608958,4.7886364829154,78678.3464028202,0.0,1.0
2009-09-25,14.4201,14.63,14.01,14.63,17000,4.71027400731844,4.77883709038556,4.57631631143552,4.77883709038556,52044.0423676242,0.0,1.0
2009-09-28,14.34,14.59,14.1419,14.59,6900,4.68410962926377,4.7657712336791,4.61940097392505,4.7657712336791,21123.7583727416,0.0,1.0
2009-09-29,14.43,14.5,14.28,14.28,10600,4.71350780685329,4.73637305608958,4.66451084420409,4.66451084420409,32450.9911233421,0.0,1.0
2009-09-30,14.5728,14.79,14.4,14.4,16400,4.76015291529533,4.83110051721137,4.70370841432345,4.70370841432345,50207.1938134728,0.0,1.0
2009-10-01,14.3501,14.54,14.3501,14.54,9600,4.68740875808215,4.74943891279604,4.68740875808215,4.74943891279604,29389.5768664231,0.0,1.0
2009-10-02,14.26,14.2701,14.23,14.24,4100,4.65797791585086,4.66127704466924,4.64817852332102,4.65144498749763,12551.7984533682,0.0,1.0
2009-10-05,14.34,14.41,14.15,14.41,11900,4.68410962926377,4.70697487850006,4.62204680990811,4.70697487850006,36430.8296573369,0.0,1.0
2009-10-06,14.34,14.456,14.24,14.24,12900,4.68410962926377,4.72200061371248,4.65144498749763,4.65144498749763,39492.243914256,0.0,1.0
2009-10-07,14.4,14.4499,14.3,14.3,10500,4.70370841432345,4.72000807056475,4.67104377255731,4.67104377255731,32144.8496976502,0.0,1.0
2009-10-08,14.5225,14.53,14.41,14.41,12900,4.74372260048696,4.74617244861942,4.70697487850006,4.70697487850006,39492.243914256,0.0,1.0
2009-10-09,14.5825,14.5825,14.45,14.46,5700,4.76332138554664,4.76332138554664,4.72004073520651,4.72330719938313,17450.0612644387,0.0,1.0
2009-10-12,14.61,14.74,14.6,14.62,15100,4.77230416203233,4.81476819632831,4.76903769785572,4.77557062620894,46227.355279478,0.0,1.0
2009-10-13,14.75,14.75,14.55,14.66,10400,4.81803466050492,4.81803466050492,4.75270537697265,4.7886364829154,31838.7082719583,0.0,1.0
2009-10-14,14.91,14.91,14.7,14.75,16400,4.87029808733074,4.87029808733074,4.80170233962185,4.81803466050492,50207.1938134727,0.0,1.0
2009-10-15,14.7689,14.98,14.61,14.98,12300,4.82420827779872,4.89316333656703,4.77230416203233,4.89316333656703,37655.3953601046,0.0,1.0
2009-10-16,14.69,14.75,14.6336,14.75,7700,4.79843587544524,4.81803466050492,4.78001301748914,4.81803466050492,23572.8897782768,0.0,1.0
2009-10-19,14.81,14.8292,14.745,14.79,13300,4.8376334455646,4.8439050567837,4.81640142841661,4.83110051721137,40716.8096170237,0.0,1.0
2009-10-20,14.76,14.91,14.74,14.76,17400,4.82130112468153,4.87029808733074,4.81476819632831,4.82130112468153,53268.6080703919,0.0,1.0
2009-10-21,14.85,14.88,14.7499,14.84,9000,4.85069930227105,4.8604986948009,4.81800199586315,4.84743283809444,27552.7283122717,0.0,1.0
2009-10-22,14.77,14.88,14.75,14.88,5500,4.82456758885815,4.8604986948009,4.81803466050492,4.8604986948009,16837.7784130549,0.0,1.0
2009-10-23,14.709,14.84,14.66,14.84,9400,4.8046421573808,4.84743283809444,4.7886364829154,4.84743283809444,28777.2940150393,0.0,1.0
2009-10-26,14.693,14.9,14.693,14.78,9800,4.79941581469822,4.86703162315412,4.79941581469822,4.82783405303476,30001.8597178069,0.0,1.0
2009-10-27,14.62,14.8,14.62,14.8,6200,4.77557062620894,4.83436698138799,4.77557062620894,4.83436698138799,18980.7683928983,0.0,1.0
2009-10-28,14.36,14.55,14.26,14.55,13300,4.69064255761699,4.75270537697265,4.65797791585086,4.75270537697265,40716.8096170237,0.0,1.0
2009-10-29,14.49,14.49,14.33,14.4,7400,4.73310659191297,4.73310659191297,4.68084316508715,4.70370841432345,22654.4655012011,0.0,1.0
2009-10-30,14.23,14.74,14.17,14.74,10300,4.64817852332102,4.81476819632831,4.62857973826134,4.81476819632831,31532.5668462664,0.0,1.0
2009-11-02,14.23,14.37,13.9611,14.24,8000,4.64817852332102,4.69390902179361,4.56034330161188,4.65144498749763,24491.3140553526,0.0,1.0
2009-11-03,14.14,14.24,13.79,14.23,35700,4.6187803457315,4.65144498749763,4.50445409955002,4.64817852332102,109292.488972011,0.0,1.0
2009-11-04,14.201,14.344,14.201,14.21,5400,4.63870577720884,4.68541621493441,4.63870577720884,4.64164559496779,16531.636987363,0.0,1.0
2009-11-05,14.3,14.38,14.29,14.3,15400,4.67104377255731,4.69717548597022,4.6677773083807,4.67104377255731,47145.7795565537,0.0,1.0
2009-11-06,14.38,14.52,14.1,14.1,7000,4.69717548597022,4.74290598444281,4.60571448902504,4.60571448902504,21429.8997984335,0.0,1.0
2009-11-09,14.512,14.57,14.5,14.5,4300,4.74029281310152,4.75923830532588,4.73637305608958,4.73637305608958,13164.081304752,0.0,1.0
2009-11-10,14.5001,14.67,14.36,14.5,18000,4.73640572073135,4.79190294709201,4.69064255761699,4.73637305608958,55105.4566245433,0.0,1.0
2009-11-11,14.59,14.65,14.59,14.65,7900,4.7657712336791,4.78537001873879,4.7657712336791,4.78537001873879,24185.1726296607,0.0,1.0
2009-11-12,14.51,14.66,14.51,14.59,33600,4.7396395202662,4.7886364829154,4.7396395202662,4.7657712336791,102863.519032481,0.0,1.0
2009-11-13,14.5,14.57,14.4243,14.52,9900,4.73637305608958,4.75923830532588,4.71164592227262,4.74290598444281,30308.0011434988,0.0,1.0
2009-11-16,14.57,14.5899,14.44,14.58,6900,4.75923830532588,4.76573856903734,4.7167742710299,4.76250476950249,21123.7583727416,0.0,1.0
2009-11-17,14.64,14.6401,14.57,14.57,4200,4.78210355456217,4.78213621920394,4.75923830532588,4.75923830532588,12857.9398790601,0.0,1.0
2009-11-18,14.66,14.69,14.57,14.64,4400,4.7886364829154,4.79843587544524,4.75923830532588,4.78210355456217,13470.2227304439,0.0,1.0
2009-11-19,14.63,14.69,14.5,14.5,12900,4.77883709038556,4.79843587544524,4.73637305608958,4.73637305608958,39492.243914256,0.0,1.0
2009-11-20,14.57,14.62,14.5305,14.59,7800,4.75923830532588,4.77557062620894,4.74633577182825,4.7657712336791,23879.0312039687,0.0,1.0
2009-11-23,14.65,14.75,14.58,14.6,12300,4.78537001873879,4.81803466050492,4.76250476950249,4.76903769785572,37655.3953601045,0.0,1.0
2009-11-24,14.42,14.52,14.31,14.34,24600,4.79386282559798,4.82710736669089,4.75729383039578,4.76726719272365,73997.1110783194,0.256,1.0
2009-11-25,14.65,14.68,14.49,14.67,8000,4.87032527011168,4.88029863243955,4.81713400436302,4.87697417833026,24064.1011636811,0.0,1.0
2009-11-27,14.47,14.47,14.4,14.4,2600,4.81048509614444,4.81048509614444,4.7872139173794,4.7872139173794,7820.83287819636,0.0,1.0
2009-11-30,14.46,14.47,14.4425,14.47,3200,4.80716064203514,4.81048509614444,4.80134284734388,4.81048509614444,9625.64046547246,0.0,1.0
2009-12-01,14.543,14.6,14.31,14.6,10900,4.83475361114226,4.85370299956522,4.75729383039578,4.85370299956522,32787.3378355155,0.0,1.0
2009-12-02,14.56,14.62,14.47,14.54,12100,4.84040518312806,4.8603519077838,4.81048509614444,4.83375627490947,36396.9530100677,0.0,1.0
2009-12-03,14.72,14.87,14.54,14.54,12100,4.89359644887672,4.94346326051609,4.83375627490947,4.83375627490947,36396.9530100677,0.0,1.0
2009-12-04,14.68,14.78,14.68,14.68,5700,4.88029863243955,4.91354317353246,4.88029863243955,4.88029863243955,17145.6720791228,0.0,1.0
2009-12-07,14.72,14.75,14.66,14.66,5800,4.89359644887672,4.90356981120459,4.87364972422097,4.87364972422097,17446.4733436688,0.0,1.0
2009-12-08,14.65,14.87,14.65,14.77,17200,4.87032527011168,4.94346326051609,4.87032527011168,4.91021871942317,51737.8175019144,0.0,1.0
2009-12-09,14.69,14.79,14.672,14.79,5400,4.88362308654884,4.91686762764176,4.87763906915212,4.91686762764176,16243.2682854848,0.0,1.0
2009-12-10,14.77,14.77,14.71,14.71,3600,4.91021871942317,4.91021871942317,4.89027199476743,4.89027199476743,10828.8455236565,0.0,1.0
2009-12-11,14.73,14.79,14.6911,14.75,4400,4.89692090298601,4.91686762764176,4.88398877650087,4.90356981120459,13235.2556400246,0.0,1.0
2009-12-14,14.658,14.8,14.63,14.72,13100,4.87298483339911,4.92019208175105,4.8636763618931,4.89359644887672,39404.9656555278,0.0,1.0
2009-12-15,14.75,14.79,14.7105,14.79,2800,4.90356981120459,4.91686762764176,4.89043821747289,4.91686762764176,8422.43540728839,0.0,1.0
2009-12-16,14.72,14.91,14.52,14.82,11000,4.89359644887672,4.95676107695325,4.82710736669089,4.92684098996963,33088.1391000615,0.0,1.0
2009-12-17,14.73,14.92,14.72,14.72,10600,4.89692090298601,4.96008553106254,4.89359644887672,4.89359644887672,31884.9340418775,0.0,1.0
2009-12-18,14.82,14.8628,14.65,14.65,11800,4.92684098996963,4.9410696535574,4.87032527011168,4.87032527011168,35494.5492164296,0.0,1.0
2009-12-21,14.8775,14.93,14.78,14.89,4500,4.94595660109805,4.96340998517183,4.91354317353246,4.95011216873467,13536.0569045706,0.0,1.0
2009-12-22,14.9252,14.93,14.87,14.9,11700,4.96181424719937,4.96340998517183,4.94346326051609,4.95343662284396,35193.7479518837,0.0,1.0
2009-12-23,15.0,15.0,14.905,14.92,9300,4.98668116393687,4.98668116393687,4.95509884989861,4.96008553106254,27974.5176027793,0.0,1.0
2009-12-24,15.08,15.08,15.0,15.0,2300,5.0132767968112,5.0132767968112,4.98668116393687,4.98668116393687,6918.42908455832,0.0,1.0
2009-12-28,15.26,15.26,15.08,15.1,5600,5.07311697077844,5.07311697077844,5.0132767968112,5.01992570502978,16844.8708145768,0.0,1.0
2009-12-29,15.313,15.37,15.03,15.32,23300,5.09073657755769,5.10968596598065,4.99665452626475,5.09306369543419,70086.6946392212,0.0,1.0
2009-12-30,15.165,15.32,15.066,15.19,15000,5.04153465674018,5.09306369543419,5.00862256105819,5.04984579201341,45120.1896819021,0.0,1.0
2009-12-31,15.0315,15.217,14.67,15.09,12800,4.99715319438114,5.05882181810849,4.87697417833026,5.01660125092049,38502.5618618898,0.0,1.0
2010-01-04,15.1,15.15,15.09,15.15,5100,5.01992570502978,5.03654797557624,5.01660125092049,5.03654797557624,15340.8644918467,0.0,1.0
2010-01-05,15.3999,15.4,15.1,15.1,7200,5.11962608376743,5.11965932830852,5.01992570502978,5.01992570502978,21657.691047313,0.0,1.0
2010-01-06,15.3701,15.48,15.2,15.48,8500,5.10971921052174,5.14625496118285,5.0531702461227,5.14625496118285,25568.1074864112,0.0,1.0
2010-01-07,15.42,15.43,15.37,15.37,3300,5.1263082365271,5.1296326906364,5.10968596598065,5.10968596598065,9926.44173001847,0.0,1.0
2010-01-08,15.44,15.44,15.43,15.43,2200,5.13295714474569,5.13295714474569,5.1296326906364,5.1296326906364,6617.6278200123,0.0,1.0
2010-01-11,15.63,15.68,15.48,15.68,9500,5.19612177282222,5.21274404336868,5.14625496118285,5.21274404336868,28576.1201318713,0.0,1.0
2010-01-12,15.3701,15.6,15.3501,15.6,2300,5.10971921052174,5.18614841049435,5.10307030230316,5.18614841049435,6918.42908455832,0.0,1.0
2010-01-13,15.405,15.433,15.36,15.4,3700,5.12132155536317,5.13063002686918,5.10636151187136,5.11965932830852,11129.6467882025,0.0,1.0
2010-01-14,15.44,15.45,15.25,15.3,5300,5.13295714474569,5.13628159885498,5.06979251666915,5.08641478721561,15942.4670209387,0.0,1.0
2010-01-15,15.4,15.455,15.28,15.35,6100,5.11965932830852,5.13794382590962,5.07976587899703,5.10303705776207,18348.8771373069,0.0,1.0
2010-01-19,15.45,15.55,15.41,15.55,24500,5.13628159885498,5.16952613994789,5.12298378241781,5.16952613994789,73696.3098137734,0.0,1.0
2010-01-20,15.29,15.42,15.01,15.39,9800,5.08309033310632,5.1263082365271,4.99000561804616,5.11633487419923,29478.5239255094,0.0,1.0
2010-01-21,15.39,15.39,15.178,15.3,3800,5.11633487419923,5.11633487419923,5.04585644708226,5.08641478721561,11430.4480527485,0.0,1.0
2010-01-22,15.13,15.34,15.03,15.34,7400,5.02989906735766,5.09971260365277,4.99665452626475,5.09971260365277,22259.293576405,0.0,1.0
2010-01-25,15.03,15.13,14.88,15.13,5100,4.99665452626475,5.02989906735766,4.94678771462538,5.02989906735766,15340.8644918467,0.0,1.0
2010-01-26,15.1,15.15,14.79,14.79,16000,5.01992570502978,5.03654797557624,4.91686762764176,4.91686762764176,48128.2023273623,0.0,1.0
2010-01-27,15.05,15.1,14.72,15.1,5200,5.00330343448333,5.01992570502978,4.89359644887672,5.01992570502978,15641.6657563927,0.0,1.0
2010-01-28,14.8375,15.07,14.71,14.97,6000,4.93265878466089,5.00995234270191,4.89027199476743,4.976707801609,18048.0758727608,0.0,1.0
2010-01-29,14.6701,14.9,14.6,14.85,6400,4.87700742287135,4.95343662284396,4.85370299956522,4.9368143522975,19251.2809309449,0.0,1.0
2010-02-01,14.78,14.87,14.61,14.8,4300,4.91354317353246,4.94346326051609,4.85702745367451,4.92019208175105,12934.4543754786,0.0,1.0
2010-02-02,14.86,14.95,14.81,14.87,3500,4.94013880640679,4.97005889339042,4.92351653586034,4.94346326051609,10528.0442591105,0.0,1.0
2010-02-03,14.872,14.9984,14.836,14.9,5600,4.94412815133794,4.98614925127939,4.9321601165445,4.95343662284396,16844.8708145768,0.0,1.0
2010-02-04,14.73,14.99,14.7,14.99,6200,4.89692090298601,4.98335670982758,4.88694754065813,4.98335670982758,18649.6784018529,0.0,1.0
2010-02-05,14.44,14.73,14.33,14.73,10900,4.80051173381656,4.89692090298601,4.76394273861436,4.89692090298601,32787.3378355155,0.0,1.0
2010-02-08,14.4355,14.55,14.3,14.39,4000,4.79901572946738,4.83708072901877,4.75396937628649,4.78388946327011,12032.0505818406,0.0,1.0
2010-02-09,14.6612,14.69,14.3,14.3,6000,4.87404865871408,4.88362308654884,4.75396937628649,4.75396937628649,18048.0758727609,0.0,1.0
2010-02-10,14.64,14.7499,14.625,14.71,1400,4.86700081600239,4.9035365666635,4.86201413483845,4.89027199476743,4211.21770364419,0.0,1.0
2010-02-11,14.75,14.9,14.6,14.9,6600,4.90356981120459,4.95343662284396,4.85370299956522,4.95343662284396,19852.8834600369,0.0,1.0
2010-02-12,14.624,14.7,14.54,14.7,3400,4.86168168942752,4.88694754065813,4.83375627490947,4.88694754065813,10227.2429945645,0.0,1.0
2010-02-16,14.82,15.29,14.57,14.66,7300,4.92684098996963,5.08309033310632,4.84372963723735,4.87364972422097,21958.492311859,0.0,1.0
2010-02-17,14.82,14.91,14.74,14.8,13600,4.92684098996963,4.95676107695325,4.9002453570953,4.92019208175105,40908.9719782579,0.0,1.0
2010-02-18,15.045,15.15,14.82,14.82,7100,5.00164120742868,5.03654797557624,4.92684098996963,4.92684098996963,21356.889782767,0.0,1.0
2010-02-19,15.1172,15.15,14.49,15.09,10200,5.02564376609777,5.03654797557624,4.81713400436302,5.01660125092049,30681.7289836934,0.0,1.0
2010-02-22,15.15,15.23,15.1,15.2,3900,5.03654797557624,5.06314360845057,5.01992570502978,5.0531702461227,11731.2493172945,0.0,1.0
2010-02-23,15.17,15.2,14.9901,15.2,3700,5.04319688379482,5.0531702461227,4.98338995436867,5.0531702461227,11129.6467882025,0.0,1.0
2010-02-24,15.0701,15.2125,15.07,15.14,7700,5.009985587243,5.05732581375931,5.00995234270191,5.03322352146695,23161.6973700431,0.0,1.0
2010-02-25,14.73,15.09,14.7,15.09,3000,4.89692090298601,5.01660125092049,4.88694754065813,5.01660125092049,9024.03793638042,0.0,1.0
2010-02-26,15.01,15.01,14.8999,15.0,7200,4.99000561804616,4.99000561804616,4.95340337830287,4.98668116393687,21657.691047313,0.0,1.0
2010-03-01,15.2,15.4,15.01,15.2,5700,5.0531702461227,5.11965932830852,4.99000561804616,5.0531702461227,17145.6720791228,0.0,1.0
2010-03-02,15.35,15.35,15.196,15.35,11700,5.10303705776207,5.10303705776207,5.05184046447898,5.10303705776207,35193.7479518836,0.0,1.0
2010-03-03,15.45,15.51,15.2801,15.45,10800,5.13628159885498,5.15622832351073,5.07979912353812,5.13628159885498,32486.5365709695,0.0,1.0
2010-03-04,15.3832,15.5,15.3,15.5,5600,5.11407424540491,5.15290386940143,5.08641478721561,5.15290386940143,16844.8708145768,0.0,1.0
2010-03-05,15.62,15.64,15.42,15.45,11000,5.19279731871293,5.19944622693151,5.1263082365271,5.13628159885498,33088.1391000615,0.0,1.0
2010-03-08,15.64,15.69,15.59,15.62,6500,5.19944622693151,5.21606849747797,5.18282395638506,5.19279731871293,19552.0821954909,0.0,1.0
2010-03-09,15.62,15.62,15.524,15.6,5200,5.2426641303523,5.2426641303523,5.21044289113887,5.23595137218283,15492.8864372133,0.15,1.0
2010-03-10,15.5,15.7,15.5,15.59,15300,5.20238758133551,5.26951516303016,5.20238758133551,5.2325949930981,45584.8389402623,0.0,1.0
2010-03-11,15.7,15.7,15.4,15.6,12500,5.26951516303016,5.26951516303016,5.16882379048818,5.23595137218283,37242.5154740705,0.0,1.0
2010-03-12,15.58,15.82,15.54,15.71,9800,5.22923861401337,5.30979171204695,5.21581309767444,5.27287154211489,29198.1321316713,0.0,1.0
2010-03-15,15.48,15.67,15.4,15.67,6000,5.19567482316604,5.25944602577596,5.16882379048818,5.25944602577596,17876.4074275539,0.0,1.0
2010-03-16,15.53,15.6999,15.31,15.6,7900,5.2124567185897,5.26948159923931,5.13861637872559,5.23595137218283,23537.2697796126,0.0,1.0
2010-03-17,15.71,15.78,15.59,15.68,24100,5.27287154211489,5.29636619570802,5.2325949930981,5.26280240486069,71803.569834008,0.0,1.0
2010-03-18,15.6,15.81,15.41,15.68,8600,5.23595137218283,5.30643533296222,5.17218016957291,5.26280240486069,25622.8506461605,0.0,1.0
2010-03-19,15.6,15.75,15.5826,15.75,9500,5.23595137218283,5.28629705845382,5.2301112725754,5.28629705845382,28304.3117602936,0.0,1.0
2010-03-22,15.6,15.75,15.31,15.35,7200,5.23595137218283,5.28629705845382,5.13861637872559,5.15204189506452,21451.6889130646,0.0,1.0
2010-03-23,15.6701,16.34,15.53,15.53,26500,5.25947958956681,5.48432342445304,5.2124567185897,5.2124567185897,78954.1328050295,0.0,1.0
2010-03-24,15.7165,15.9,15.65,15.75,2400,5.27505318851997,5.33664274472481,5.2527332676065,5.28629705845382,7150.56297102154,0.0,1.0
2010-03-25,15.75,15.95,15.63,15.7,17000,5.28629705845382,5.35342464014847,5.24602050943703,5.26951516303016,50649.8210447359,0.0,1.0
2010-03-26,15.6001,15.93,15.51,15.93,11400,5.23598493597368,5.34671188197901,5.20574396042024,5.34671188197901,33965.1741123523,0.0,1.0
2010-03-29,15.73,15.73,15.62,15.62,3800,5.27958430028436,5.27958430028436,5.2426641303523,5.2426641303523,11321.7247041174,0.0,1.0
2010-03-30,15.7401,15.86,15.56,15.86,7800,5.28297424315994,5.32321722838588,5.2225258558439,5.32321722838588,23239.32965582,0.0,1.0
2010-03-31,15.77,15.85,15.71,15.74,8900,5.29300981662329,5.31986084930115,5.27287154211489,5.28294067936909,26516.6710175382,0.0,1.0
2010-04-01,15.94,15.99,15.8,15.99,10100,5.35006826106374,5.3668501564874,5.30307895387749,5.3668501564874,30091.952503049,0.0,1.0
2010-04-05,15.85,16.02,15.83,16.02,5500,5.31986084930115,5.3769192937416,5.31314809113168,5.3769192937416,16386.706808591,0.0,1.0
2010-04-06,15.92,15.95,15.85,15.85,10000,5.34335550289428,5.35342464014847,5.31986084930115,5.31986084930115,29794.0123792564,0.0,1.0
2010-04-07,15.8501,16.0,15.85,16.0,8900,5.31989441309199,5.37020653557214,5.31986084930115,5.37020653557214,26516.6710175382,0.0,1.0
2010-04-08,15.9,15.91,15.8701,15.91,3500,5.33664274472481,5.33999912380954,5.32660717126146,5.33999912380954,10427.9043327398,0.0,1.0
2010-04-09,15.96,15.96,15.85,15.95,8900,5.35678101923321,5.35678101923321,5.31986084930115,5.35342464014847,26516.6710175382,0.0,1.0
2010-04-12,15.96,16.2,15.89,15.89,8100,5.35678101923321,5.43733411726679,5.33328636564008,5.33328636564008,24133.1500271977,0.0,1.0
2010-04-13,15.99,16.3,15.81,16.3,9300,5.3668501564874,5.47089790811411,5.30643533296222,5.47089790811411,27708.4315127085,0.0,1.0
2010-04-14,16.08,16.25,16.011,16.24,13500,5.39705756825,5.45411601269045,5.37389855256534,5.45075963360572,40221.9167119961,0.0,1.0
2010-04-15,16.17,16.32,16.14,16.25,14200,5.42726498001259,5.47761066628358,5.41719584275839,5.45411601269045,42307.4975785441,0.0,1.0
2010-04-16,16.05,16.25,16.0,16.25,27700,5.3869884309958,5.45411601269045,5.37020653557214,5.45411601269045,82529.4142905403,0.0,1.0
2010-04-19,16.005,16.11,15.96,16.1,7500,5.3718847251145,5.4071267055042,5.35678101923321,5.40377032641946,22345.5092844423,0.0,1.0
2010-04-20,16.07,16.18,16.0,16.15,8800,5.39370118916526,5.43062135909732,5.37020653557214,5.42055222184313,26218.7308937457,0.0,1.0
2010-04-21,16.04,16.18,16.02,16.15,8100,5.38363205191107,5.43062135909732,5.3769192937416,5.42055222184313,24133.1500271977,0.0,1.0
2010-04-22,16.18,16.18,16.0,16.11,7700,5.43062135909732,5.43062135909732,5.37020653557214,5.4071267055042,22941.3895320275,0.0,1.0
2010-04-23,16.2,16.37,16.12,16.17,11900,5.43733411726679,5.49439256170724,5.41048308458893,5.42726498001259,35454.8747313151,0.0,1.0
2010-04-26,16.24,16.3,16.17,16.3,13300,5.45075963360572,5.47089790811411,5.42726498001259,5.47089790811411,39626.036464411,0.0,1.0
2010-04-27,16.02,16.28,16.01,16.24,24100,5.3769192937416,5.46418514994465,5.37356291465687,5.45075963360572,71803.569834008,0.0,1.0
2010-04-28,16.06,16.13,15.99,16.09,22400,5.39034481008053,5.41383946367366,5.3668501564874,5.40041394733473,66738.5877295344,0.0,1.0
2010-04-29,16.19,16.23,16.13,16.22,13300,5.43397773818206,5.44740325452099,5.41383946367366,5.44404687543625,39626.036464411,0.0,1.0
2010-04-30,16.08,16.19,16.08,16.19,12200,5.39705756825,5.43397773818206,5.39705756825,5.43397773818206,36348.6951026928,0.0,1.0
2010-05-03,16.2,16.2,16.0801,16.11,16700,5.43733411726679,5.43733411726679,5.39709113204085,5.4071267055042,49756.0006733582,0.0,1.0
2010-05-04,15.98,16.25,15.64,15.64,5800,5.36349377740267,5.45411601269045,5.24937688852176,5.24937688852176,17280.5271799687,0.0,1.0
2010-05-05,15.74,15.9252,15.71,15.75,12900,5.28294067936909,5.34510082001834,5.27287154211489,5.28629705845382,38434.2759692408,0.0,1.0
2010-05-06,14.41,15.82,14.3481,15.74,17100,4.83654226109966,5.30979171204695,4.81576627456516,5.28294067936909,50947.7611685284,0.0,1.0
2010-05-07,14.82,14.84,14.68,14.68,27400,4.97415380357369,4.98086656174316,4.92716449638744,4.92716449638744,81635.5939191626,0.0,1.0
2010-05-10,15.36,15.48,15.12,15.48,11100,5.15539827414925,5.19567482316604,5.07484517611567,5.19567482316604,33071.3537409746,0.0,1.0
2010-05-11,15.39,15.5,15.3,15.37,5400,5.16546741140345,5.20238758133551,5.13525999964086,5.15875465323398,16088.7666847985,0.0,1.0
2010-05-12,15.535,15.58,15.45,15.55,4500,5.21413490813207,5.22923861401337,5.18560568591184,5.21916947675917,13407.3055706654,0.0,1.0
2010-05-13,15.55,15.7,15.5,15.7,10900,5.21916947675917,5.26951516303016,5.20238758133551,5.26951516303016,32475.4734933895,0.0,1.0
2010-05-14,15.305,15.6,15.305,15.6,20000,5.13693818918322,5.23595137218283,5.13693818918322,5.23595137218283,59588.0247585129,0.0,1.0
2010-05-17,15.25,15.44,15.21,15.44,4300,5.11847810421719,5.18224930682711,5.10505258787826,5.18224930682711,12811.4253230803,0.0,1.0
2010-05-18,15.25,15.4,14.87,15.4,22200,5.11847810421719,5.16882379048818,4.99093569899735,5.16882379048818,66142.7074819493,0.0,1.0
2010-05-19,15.07,15.35,14.8,15.35,15300,5.05806328069201,5.15204189506452,4.96744104540423,5.15204189506452,45584.8389402623,0.0,1.0
2010-05-20,14.8,15.03,14.78,15.03,11200,4.96744104540423,5.04463776435308,4.96072828723476,5.04463776435308,33369.2938647672,0.0,1.0
2010-05-21,14.81,14.93,14.65,14.8,5700,4.97079742448896,5.01107397350575,4.91709535913324,4.96744104540423,16982.5870561762,0.0,1.0
2010-05-24,14.89,14.89,14.66,14.66,17600,4.99764845716682,4.99764845716682,4.92045173821797,4.92045173821797,52437.4617874913,0.0,1.0
2010-05-25,14.69,14.93,14.22,14.93,47500,4.93052087547217,5.01107397350575,4.77277105848974,5.01107397350575,141521.558801468,0.0,1.0
2010-05-26,14.66,14.99,14.58,14.58,14500,4.92045173821797,5.03121224801415,4.89360070554011,4.89360070554011,43201.3179499218,0.0,1.0
2010-05-27,15.1,15.1,14.9,14.9,5500,5.0681324179462,5.0681324179462,5.00100483625155,5.00100483625155,16386.706808591,0.0,1.0
2010-05-28,15.1,15.15,14.97,15.15,26200,5.0681324179462,5.08491431336987,5.02449948984468,5.08491431336987,78060.3124336519,0.0,1.0
2010-06-01,15.0,15.14,15.0,15.14,7000,5.03456862709888,5.08155793428513,5.03456862709888,5.08155793428513,20855.8086654795,0.0,1.0
2010-06-02,15.08,15.12,14.999,15.12,2300,5.06141965977674,5.07484517611567,5.03423298919041,5.07484517611567,6852.62284722898,0.0,1.0
2010-06-03,15.09,15.31,14.92,15.13,10300,5.06477603886147,5.13861637872559,5.00771759442102,5.0782015552004,30687.8327506341,0.0,1.0
2010-06-04,14.81,15.18,14.81,15.13,12500,4.97079742448896,5.09498345062406,4.97079742448896,5.0782015552004,37242.5154740705,0.0,1.0
2010-06-07,14.8,14.95,14.8,14.8,8900,4.96744104540423,5.01778673167521,4.96744104540423,4.96744104540423,26516.6710175382,0.0,1.0
2010-06-08,14.72,14.78,14.45,14.65,9400,4.99093569899736,5.01127918690088,4.89939000343151,4.96720162977658,27723.859481459,0.15,1.0
2010-06-09,14.64,14.8199,14.3,14.3,4400,4.96381104845933,5.02480760635672,4.8485312836727,4.8485312836727,12977.1257147255,0.0,1.0
2010-06-10,14.78,14.9,14.78,14.9,6100,5.01127918690088,5.05196616270792,5.01127918690088,5.05196616270792,17991.0151954149,0.0,1.0
2010-06-11,14.82,14.82,14.66,14.8,4600,5.02484151216989,5.02484151216989,4.97059221109383,5.01806034953538,13566.9950653948,0.0,1.0
2010-06-14,14.9046,15.06,14.8801,15.01,4600,5.05352583011386,5.10621546378398,5.04521890588659,5.08926255719771,13566.9950653948,0.0,1.0
2010-06-15,15.011,15.37,14.95,14.95,3600,5.08960161532944,5.21132348461884,5.06891906929419,5.06891906929419,10617.6483120481,0.0,1.0
2010-06-16,15.05,15.39,15.05,15.25,11300,5.10282488246673,5.21810464725335,5.10282488246673,5.1706365088118,33327.6183128177,0.0,1.0
2010-06-17,15.2365,15.25,15.02,15.14,3400,5.16605922403351,5.1706365088118,5.09265313851496,5.13334011432201,10027.7789613788,0.0,1.0
2010-06-18,15.209,15.32,15.2,15.32,6200,5.15673512541106,5.19437057803257,5.15368360222553,5.19437057803257,18285.9498707495,0.0,1.0
2010-06-21,15.16,15.37,15.05,15.37,12900,5.14012127695652,5.21132348461884,5.10282488246673,5.21132348461884,38046.5731181724,0.0,1.0
2010-06-22,15.07,15.27,14.94,15.04,4500,5.10960604510123,5.1774176714463,5.06552848797693,5.09943430114947,13272.0603900602,0.0,1.0
2010-06-23,15.0801,15.35,15.0,15.25,10700,5.11303053223166,5.20454232198433,5.08587197588046,5.1706365088118,31558.0102608097,0.0,1.0
2010-06-24,15.045,15.24,14.92,15.19,13500,5.1011295918081,5.16724592749454,5.05874732534243,5.15029302090828,39816.1811701805,0.0,1.0
2010-06-25,15.08,15.19,14.9,15.1,8500,5.11299662641849,5.15029302090828,5.05196616270792,5.11977778905299,25069.4474034469,0.0,1.0
2010-06-28,15.11,15.25,14.95,15.25,8300,5.12316837037025,5.1706365088118,5.06891906929419,5.1706365088118,24479.5780527776,0.0,1.0
2010-06-29,14.67,14.96,14.67,14.85,12300,4.97398279241109,5.07230965061144,4.97398279241109,5.03501325612165,36276.9650661644,0.0,1.0
2010-06-30,14.7799,14.94,14.66,14.8,3200,5.0112452810877,5.06552848797693,4.97059221109383,5.01806034953538,9437.90961070945,0.0,1.0
2010-07-01,14.5501,14.71,14.47,14.6,3600,4.93332972241722,4.9875451176801,4.90617116606601,4.95024872319031,10617.6483120481,0.0,1.0
2010-07-02,14.6,14.8999,14.6,14.75,2800,4.95024872319031,5.05193225689475,4.95024872319031,5.00110744294912,8258.17090937077,0.0,1.0
2010-07-06,14.71,15.0,14.678,14.89,3200,4.9875451176801,5.08587197588046,4.97669525746489,5.04857558139067,9437.90961070945,0.0,1.0
2010-07-07,14.77,14.78,14.67,14.75,6700,5.00788860558362,5.01127918690088,4.97398279241109,5.00110744294912,19760.6232474229,0.0,1.0
2010-07-08,14.83,14.95,14.65,14.65,8800,5.02823209348715,5.06891906929419,4.96720162977658,4.96720162977658,25954.251429451,0.0,1.0
2010-07-09,14.9999,15.0,14.9,14.9,4200,5.08583807006728,5.08587197588046,5.05196616270792,5.05196616270792,12387.2563640562,0.0,1.0
2010-07-12,14.94,15.25,14.92,15.11,4600,5.06552848797693,5.1706365088118,5.05874732534243,5.12316837037025,13566.9950653948,0.0,1.0
2010-07-13,14.95,15.19,14.95,15.11,5200,5.06891906929419,5.15029302090828,5.06891906929419,5.12316837037025,15336.6031174028,0.0,1.0
2010-07-14,15.0,15.24,14.89,15.05,8900,5.08587197588046,5.16724592749454,5.04857558139067,5.10282488246673,26249.1861047856,0.0,1.0
2010-07-15,15.09,15.13,14.902,15.05,4900,5.11638720773574,5.12994953300475,5.05264427897137,5.10282488246673,14451.7990913988,0.0,1.0
2010-07-16,15.1,15.21,15.09,15.14,2200,5.11977778905299,5.15707418354278,5.11638720773574,5.13334011432201,6488.56285736275,0.0,1.0
2010-07-19,15.09,15.17,15.0275,15.17,3700,5.11638720773574,5.14351185827377,5.0951960745029,5.14351185827377,10912.5829873828,0.0,1.0
2010-07-20,15.0901,15.3,15.03,15.03,4300,5.11642111354891,5.18758941539807,5.09604371983222,5.09604371983222,12682.1910393908,0.0,1.0
2010-07-21,15.16,15.16,14.9601,15.1,7100,5.14012127695652,5.14012127695652,5.07234355642461,5.11977778905299,20940.3619487616,0.0,1.0
2010-07-22,15.21,15.27,15.04,15.05,19000,5.15707418354278,5.1774176714463,5.09943430114947,5.10282488246673,56037.5883135874,0.0,1.0
2010-07-23,15.24,15.27,15.16,15.27,5800,5.16724592749454,5.1774176714463,5.14012127695652,5.1774176714463,17106.2111694109,0.0,1.0
2010-07-26,15.37,15.37,15.3,15.34,7700,5.21132348461884,5.21132348461884,5.18758941539807,5.20115174066708,22709.9700007696,0.0,1.0
2010-07-27,15.41,15.5,15.33,15.37,13200,5.22488580988786,5.25540104174314,5.19776115934983,5.21132348461884,38931.3771441764,0.0,1.0
2010-07-28,15.4,15.5,15.36,15.5,7500,5.2214952285706,5.25540104174314,5.20793290330159,5.25540104174314,22120.1006501003,0.0,1.0
2010-07-29,15.33,15.52,15.27,15.5,13900,5.19776115934983,5.26218220437765,5.1774176714463,5.25540104174314,40995.9198715191,0.0,1.0
2010-07-30,15.31,15.38,15.27,15.33,6900,5.19097999671532,5.2147140659361,5.1774176714463,5.19776115934983,20350.4925980922,0.0,1.0
2010-08-02,15.47,15.54,15.4,15.44,9800,5.24522929779138,5.26896336701215,5.2214952285706,5.23505755383962,28903.5981827977,0.0,1.0
2010-08-03,15.532,15.532,15.16,15.44,35200,5.26625090195835,5.26625090195835,5.14012127695652,5.23505755383962,103817.005717804,0.0,1.0
2010-08-04,15.61,15.61,15.49,15.54,29800,5.29269743623293,5.29269743623293,5.25201046042589,5.26896336701215,87890.5332497317,0.0,1.0
2010-08-05,15.5301,15.73,15.5,15.7,27600,5.26560669150807,5.33338441203997,5.25540104174314,5.32321266808821,81401.970392369,0.0,1.0
2010-08-06,15.438,15.7,15.39,15.51,7600,5.23437943757617,5.32321266808821,5.21810464725335,5.25879162306039,22415.0353254349,0.0,1.0
2010-08-09,15.52,15.73,15.52,15.7,8200,5.26218220437765,5.33338441203997,5.26218220437765,5.32321266808821,24184.6433774429,0.0,1.0
2010-08-10,15.65,15.7,15.47,15.7,4800,5.30625976150194,5.32321266808821,5.24522929779138,5.32321266808821,14156.8644160642,0.0,1.0
2010-08-11,15.32,15.55,15.31,15.55,14800,5.19437057803257,5.27235394832941,5.19097999671532,5.27235394832941,43650.3319495312,0.0,1.0
2010-08-12,15.3904,15.44,15.24,15.39,11400,5.21824027050604,5.23505755383962,5.16724592749454,5.21810464725335,33622.5529881524,0.0,1.0
2010-08-13,15.44,15.44,15.37,15.42,9200,5.23505755383962,5.23505755383962,5.21132348461884,5.22827639120511,27133.9901307896,0.0,1.0
2010-08-16,15.55,15.55,15.39,15.39,8000,5.27235394832941,5.27235394832941,5.21810464725335,5.21810464725335,23594.7740267736,0.0,1.0
2010-08-17,15.5,15.65,15.41,15.41,15500,5.25540104174314,5.30625976150194,5.22488580988786,5.22488580988786,45714.8746768739,0.0,1.0
2010-08-18,15.57,15.62,15.41,15.41,7100,5.27913511096391,5.29608801755018,5.22488580988786,5.22488580988786,20940.3619487616,0.0,1.0
2010-08-19,15.5099,15.61,15.5099,15.61,16700,5.25875771724722,5.29269743623293,5.25875771724722,5.29269743623293,49254.0907808899,0.0,1.0
2010-08-20,15.4301,15.5101,15.4,15.51,15600,5.23170087833554,5.25882552887356,5.2214952285706,5.25879162306039,46009.8093522085,0.0,1.0
2010-08-23,15.5399,15.6,15.44,15.6,7400,5.26892946119898,5.28930685491567,5.23505755383962,5.28930685491567,21825.1659747656,0.0,1.0
2010-08-24,15.4599,15.49,15.39,15.47,19400,5.24180481066095,5.25201046042589,5.21810464725335,5.24522929779138,57217.327014926,0.0,1.0
2010-08-25,15.37,15.4,15.12,15.12,14200,5.21132348461884,5.2214952285706,5.1265589516875,5.1265589516875,41880.7238975232,0.0,1.0
2010-08-26,15.3099,15.4,15.3099,15.4,10500,5.19094609090215,5.2214952285706,5.19094609090215,5.2214952285706,30968.1409101403,0.0,1.0
2010-08-27,15.44,15.46,15.42,15.46,5600,5.23505755383962,5.24183871647412,5.22827639120511,5.24183871647412,16516.3418187415,0.0,1.0
2010-08-30,15.37,15.52,15.37,15.52,5200,5.21132348461884,5.26218220437765,5.21132348461884,5.26218220437765,15336.6031174029,0.0,1.0
2010-08-31,15.38,15.82,15.38,15.39,9200,5.2147140659361,5.36389964389526,5.2147140659361,5.21810464725335,27133.9901307896,0.0,1.0
2010-09-01,15.55,15.7,15.45,15.55,8800,5.27235394832941,5.32321266808821,5.23844813515687,5.27235394832941,25954.251429451,0.0,1.0
2010-09-02,15.54,15.65,15.46,15.65,15700,5.26896336701215,5.30625976150194,5.24183871647412,5.30625976150194,46304.7440275432,0.0,1.0
2010-09-03,15.65,15.75,15.61,15.72,4600,5.30625976150194,5.34016557467448,5.29269743623293,5.32999383072272,13566.9950653948,0.0,1.0
2010-09-07,15.56,15.58,15.5,15.53,7200,5.32660324940546,5.33344978314506,5.30606364818668,5.31633344879607,21032.5407683602,0.15,1.0
2010-09-08,15.58,15.91,15.56,15.89,11100,5.33344978314506,5.44641758984839,5.32660324940546,5.43957105610879,32425.1670178885,0.0,1.0
2010-09-09,15.71,16.09,15.47,15.63,13700,5.37795225245243,5.50803639350475,5.29579384757728,5.35056611749405,40020.2511842408,0.0,1.0
2010-09-10,15.77,15.78,15.67,15.77,8200,5.39849185367122,5.40191512054102,5.36425918497324,5.39849185367122,23953.7269861879,0.0,1.0
2010-09-13,15.87,15.89,15.68,15.79,18400,5.4327245223692,5.43957105610879,5.36768245184304,5.40533838741081,53749.8264080314,0.0,1.0
2010-09-14,15.88,15.88,15.79,15.79,6300,5.436147789239,5.436147789239,5.40533838741081,5.40533838741081,18403.4731723151,0.0,1.0
2010-09-15,15.9,15.9,15.74,15.74,7300,5.44299432297859,5.44299432297859,5.38822205306183,5.38822205306183,21324.6593901429,0.0,1.0
2010-09-16,15.81,15.95,15.8,15.95,5600,5.41218492115041,5.46011065732758,5.40876165428061,5.46011065732758,16358.6428198357,0.0,1.0
2010-09-17,15.84,15.95,15.84,15.95,5000,5.4224547217598,5.46011065732758,5.4224547217598,5.46011065732758,14605.931089139,0.0,1.0
2010-09-20,15.95,15.986,15.887,15.95,11500,5.46011065732758,5.47243441805885,5.43854407604786,5.46011065732758,33593.6415050197,0.0,1.0
2010-09-21,16.0099,16.08,15.94,15.99,13300,5.48061602587767,5.50461312663495,5.45668739045778,5.47380372480677,38851.7766971097,0.0,1.0
2010-09-22,15.97,16.07,15.97,16.07,6000,5.46695719106718,5.50118985976516,5.46695719106718,5.50118985976516,17527.1173069668,0.0,1.0
2010-09-23,15.95,16.05,15.88,15.97,16400,5.46011065732758,5.49434332602556,5.436147789239,5.46695719106718,47907.4539723759,0.0,1.0
2010-09-24,16.14,16.19,16.02,16.05,16000,5.52515272785374,5.54226906220273,5.48407352541617,5.49434332602556,46738.9794852447,0.0,1.0
2010-09-27,16.21,16.21,16.15,16.19,5500,5.54911559594233,5.54911559594233,5.52857599472354,5.54226906220273,16066.5241980529,0.0,1.0
2010-09-28,16.23,16.25,16.12,16.25,12000,5.55596212968192,5.56280866342152,5.51830619411415,5.56280866342152,35054.2346139336,0.0,1.0
2010-09-29,16.27,16.27,16.18,16.23,7200,5.56965519716111,5.56965519716111,5.53884579533293,5.55596212968192,21032.5407683601,0.0,1.0
2010-09-30,16.24,16.38,16.23,16.32,4700,5.55938539655172,5.60731113272889,5.55596212968192,5.5867715315101,13729.5752237906,0.0,1.0
2010-10-01,16.356,16.39,16.304,16.39,4100,5.59909529224138,5.61073439959869,5.58129430451843,5.61073439959869,11976.863493094,0.0,1.0
2010-10-04,16.32,16.39,16.21,16.39,6400,5.5867715315101,5.61073439959869,5.54911559594233,5.61073439959869,18695.5917940979,0.0,1.0
2010-10-05,16.43,16.4864,16.39,16.39,18300,5.62442746707788,5.64373469222354,5.61073439959869,5.61073439959869,53457.7077862487,0.0,1.0
2010-10-06,16.36,16.42,16.36,16.39,4900,5.60046459898929,5.62100420020808,5.60046459898929,5.61073439959869,14313.8124673562,0.0,1.0
2010-10-07,16.4,16.4,16.3001,16.4,9000,5.61415766646848,5.61415766646848,5.5799592304392,5.61415766646848,26290.6759604502,0.0,1.0
2010-10-08,16.4699,16.4699,16.35,16.4,6000,5.63808630188837,5.63808630188837,5.5970413321195,5.61415766646848,17527.1173069668,0.0,1.0
2010-10-11,16.47,16.47,16.31,16.47,11200,5.63812053455707,5.63812053455707,5.5833482646403,5.63812053455707,32717.2856396713,0.0,1.0
2010-10-12,16.39,16.45,16.23,16.23,7400,5.61073439959869,5.63127400081747,5.55596212968192,5.55596212968192,21616.7780119257,0.0,1.0
2010-10-13,16.57,16.57,16.4992,16.5,5900,5.67235320325505,5.67235320325505,5.64811647381688,5.64839033516646,17234.998685184,0.0,1.0
2010-10-14,16.5,16.68,16.48,16.55,24700,5.64839033516646,5.71000913882282,5.64154380142687,5.66550666951545,72153.2995803466,0.0,1.0
2010-10-15,16.5,16.58,16.44,16.47,11000,5.64839033516646,5.67577647012485,5.62785073394768,5.63812053455707,32133.0483961058,0.0,1.0
2010-10-18,16.53,16.5968,16.53,16.55,3100,5.65866013577586,5.68152755846611,5.65866013577586,5.66550666951545,9055.67727526616,0.0,1.0
2010-10-19,16.53,16.53,16.48,16.53,9900,5.65866013577586,5.65866013577586,5.64154380142687,5.65866013577586,28919.7435564952,0.0,1.0
2010-10-20,16.6399,16.64,16.5299,16.53,9500,5.69628183867494,5.69631607134363,5.65862590310716,5.65866013577586,27751.269069364,0.0,1.0
2010-10-21,16.58,16.72,16.58,16.64,17600,5.67577647012485,5.72370220630202,5.67577647012485,5.69631607134363,51412.8774337692,0.0,1.0
2010-10-22,16.5797,16.64,16.48,16.62,13200,5.67567377211875,5.69631607134363,5.64154380142687,5.68946953760404,38559.6580753269,0.0,1.0
2010-10-25,16.74,16.75,16.61,16.61,5900,5.73054874004161,5.73397200691141,5.68604627073424,5.68604627073424,17234.998685184,0.0,1.0
2010-10-26,16.7,16.75,16.67,16.73,7500,5.71685567256242,5.73397200691141,5.70658587195303,5.72712547317181,21908.8966337085,0.0,1.0
2010-10-27,16.6,16.79,16.3,16.68,21000,5.68262300386444,5.7476650743906,5.57992499777051,5.71000913882282,61344.9105743837,0.0,1.0
2010-10-28,16.51,16.78,16.38,16.6,12400,5.65181360203626,5.7442418075208,5.60731113272889,5.68262300386444,36222.7091010647,0.0,1.0
2010-10-29,16.43,16.58,16.42,16.42,6900,5.62442746707788,5.67577647012485,5.62100420020808,5.62100420020808,20156.1849030118,0.0,1.0
2010-11-01,16.51,16.7,16.5,16.5,5400,5.65181360203626,5.71685567256242,5.64839033516646,5.64839033516646,15774.4055762701,0.0,1.0
2010-11-02,16.5,16.6404,16.49,16.53,27400,5.64839033516646,5.69645300201843,5.64496706829666,5.65866013577586,80040.5023684817,0.0,1.0
2010-11-03,16.49,16.82,16.43,16.66,10200,5.64496706829666,5.75793487499999,5.62442746707788,5.70316260508323,29796.0994218435,0.0,1.0
2010-11-04,16.68,16.74,16.62,16.65,15200,5.71000913882282,5.73054874004161,5.68946953760404,5.69973933821343,44402.0305109825,0.0,1.0
2010-11-05,16.74,16.79,16.73,16.75,4200,5.73054874004161,5.7476650743906,5.72712547317181,5.73397200691141,12268.9821148767,0.0,1.0
2010-11-08,16.78,16.83,16.72,16.72,6800,5.7442418075208,5.76135814186979,5.72370220630202,5.72370220630202,19864.066281229,0.0,1.0
2010-11-09,16.731,16.94,16.72,16.94,8100,5.72746779985879,5.79901407743757,5.72370220630202,5.79901407743757,23661.6083644052,0.0,1.0
2010-11-10,16.75,16.86,16.74,16.74,6300,5.73397200691141,5.77162794247919,5.73054874004161,5.73054874004161,18403.4731723151,0.0,1.0
2010-11-11,16.6301,16.78,16.63,16.7,11600,5.69292703714253,5.7442418075208,5.69289280447384,5.71685567256242,33885.7601268025,0.0,1.0
2010-11-12,16.5301,16.65,16.51,16.62,6900,5.65869436844456,5.69973933821343,5.65181360203626,5.68946953760404,20156.1849030118,0.0,1.0
2010-11-15,16.6,16.66,16.51,16.51,8400,5.68262300386444,5.70316260508323,5.65181360203626,5.65181360203626,24537.9642297535,0.0,1.0
2010-11-16,16.3201,16.57,16.3201,16.57,18700,5.5868057641788,5.67235320325505,5.5868057641788,5.67235320325505,54626.1822733798,0.0,1.0
2010-11-17,16.41,16.4899,16.39,16.39,12400,5.61758093333828,5.64493283562797,5.61073439959869,5.61073439959869,36222.7091010647,0.0,1.0
2010-11-18,16.5,16.5999,16.4796,16.48,8000,5.64839033516646,5.68258877119574,5.64140687075208,5.64154380142687,23369.4897426224,0.0,1.0
2010-11-19,16.45,16.49,16.41,16.49,7000,5.63127400081747,5.64496706829666,5.61758093333828,5.64496706829666,20448.3035247946,0.0,1.0
2010-11-22,16.44,16.48,16.4,16.42,15400,5.62785073394768,5.64154380142687,5.61415766646848,5.62100420020808,44986.267754548,0.0,1.0
2010-11-23,16.08,16.2,15.85,16.17,13500,5.57855569102259,5.62018670364216,5.49876291683507,5.60977895048727,38913.2979974262,0.216,1.0
2010-11-24,16.26,16.36,16.09,16.09,10400,5.64100220995194,5.67569472046825,5.58202494207422,5.58202494207422,29977.6517906099,0.0,1.0
2010-11-26,16.32,16.34,16.25,16.27,4400,5.66181771626173,5.66875621836499,5.63753295890031,5.64447146100358,12682.8526806426,0.0,1.0
2010-11-29,16.37,16.3875,16.26,16.3,8500,5.67916397151988,5.68523516086024,5.64100220995194,5.65487921415847,24500.9654057869,0.0,1.0
2010-11-30,16.39,16.42,16.344,16.42,3700,5.68610247362315,5.69651022677804,5.67014391878564,5.69651022677804,10665.1261178131,0.0,1.0
2010-12-01,16.57,16.57,16.46,16.47,22400,5.7485489925525,5.7485489925525,5.71038723098456,5.71385648203619,64567.2500105443,0.0,1.0
2010-12-02,16.57,16.57,16.49,16.57,2600,5.7485489925525,5.7485489925525,5.72079498413946,5.7485489925525,7494.41294765247,0.0,1.0
2010-12-03,16.45,16.61,16.31,16.61,13300,5.70691797993293,5.76242599675903,5.6583484652101,5.76242599675903,38336.8046937607,0.0,1.0
2010-12-06,16.44,16.73,16.353,16.38,8700,5.7034487288813,5.8040570093786,5.67326624473211,5.68263322257152,25077.4587094525,0.0,1.0
2010-12-07,16.47,16.67,16.47,16.52,8900,5.71385648203619,5.78324150306881,5.71385648203619,5.73120273729435,25653.9520131181,0.0,1.0
2010-12-08,16.46,16.58,16.11,16.41,14600,5.71038723098456,5.75201824360413,5.58896344417748,5.69304097572641,42084.0111675869,0.0,1.0
2010-12-09,16.44,16.6,16.43,16.55,13100,5.7034487288813,5.7589567457074,5.69997947782967,5.74161049044924,37760.3113900951,0.0,1.0
2010-12-10,16.45,16.52,16.26,16.26,11900,5.70691797993293,5.73120273729435,5.64100220995194,5.64100220995194,34301.3515681017,0.0,1.0
2010-12-13,16.501,16.61,16.5,16.5,15400,5.72461116029625,5.76242599675903,5.72426423519109,5.72426423519109,44389.9843822492,0.0,1.0
2010-12-14,16.5,16.57,16.5,16.57,16900,5.72426423519109,5.7485489925525,5.72426423519109,5.7485489925525,48713.684159741,0.0,1.0
2010-12-15,16.4501,16.54,16.44,16.54,13600,5.70695267244345,5.73814123939761,5.7034487288813,5.73814123939761,39201.544649259,0.0,1.0
2010-12-16,16.57,16.57,16.43,16.44,18300,5.7485489925525,5.7485489925525,5.69997947782967,5.7034487288813,52749.1372854001,0.0,1.0
2010-12-17,16.47,16.58,16.47,16.58,12100,5.71385648203619,5.75201824360413,5.71385648203619,5.75201824360413,34877.8448717673,0.0,1.0
2010-12-20,16.5792,16.65,16.36,16.5,19000,5.75174070352,5.77630300096555,5.67569472046825,5.72426423519109,54766.8638482296,0.0,1.0
2010-12-21,16.6192,16.69,16.51,16.58,9100,5.76561770772653,5.79018000517208,5.72773348624272,5.75201824360413,26230.4453167836,0.0,1.0
2010-12-22,16.72,16.82,16.51,16.82,17000,5.80058775832697,5.83528026884328,5.72773348624272,5.83528026884328,49001.9308115738,0.0,1.0
2010-12-23,16.704,16.74,16.47,16.71,9700,5.79503695664436,5.80752626043023,5.71385648203619,5.79711850727534,27959.9252277803,0.0,1.0
2010-12-27,16.7,16.76,16.67,16.7,16300,5.79364925622371,5.81446476253349,5.78324150306881,5.79364925622371,46984.2042487443,0.0,1.0
2010-12-28,16.7736,16.81,16.72,16.77,15300,5.81918294396371,5.83181101779165,5.80058775832697,5.81793401358512,44101.7377304164,0.0,1.0
2010-12-29,16.8,16.96,16.72,16.88,19800,5.82834176674002,5.88384978356611,5.80058775832697,5.85609577515306,57072.8370628918,0.0,1.0
2010-12-30,16.85,16.9147,16.74,16.8,6500,5.84568802199817,5.86813407630222,5.80752626043023,5.82834176674002,18736.0323691312,0.0,1.0
2010-12-31,16.9199,16.9199,16.76,16.77,6400,5.86993808684907,5.86993808684907,5.81446476253349,5.81793401358512,18447.7857172984,0.0,1.0
2011-01-03,17.0099,17.04,16.871,16.92,16500,5.90116134631375,5.91160379197916,5.8529734492066,5.86997277935959,47560.6975524098,0.0,1.0
2011-01-04,16.98,17.04,16.94,16.97,13100,5.89078828566937,5.91160379197916,5.87691128146285,5.88731903461774,37760.3113900951,0.0,1.0
2011-01-05,16.94,16.97,16.895,16.97,37000,5.87691128146285,5.88731903461774,5.86129965173051,5.88731903461774,106651.261178131,0.0,1.0
2011-01-06,17.08,17.13,16.95,16.95,7800,5.92548079618568,5.94282705144384,5.88038053251448,5.88038053251448,22483.2388429574,0.0,1.0
2011-01-07,17.0699,17.11,16.96,16.96,6600,5.92197685262354,5.93588854934058,5.88384978356611,5.88384978356611,19024.2790209639,0.0,1.0
2011-01-10,17.14,17.14,17.0,17.0,10100,5.94629630249547,5.94629630249547,5.89772678777264,5.89772678777264,29112.9118351115,0.0,1.0
2011-01-11,17.18,17.21,17.05,17.05,14000,5.96017330670199,5.97058105985689,5.91507304303079,5.91507304303079,40354.5312565902,0.0,1.0
2011-01-12,17.39,17.64,17.16,17.16,62900,6.03302757878624,6.11975885507702,5.95323480459873,5.95323480459873,181307.144002823,0.0,1.0
2011-01-13,17.42,17.43,17.32,17.38,9600,6.04343533194114,6.04690458299277,6.00874282142483,6.02955832773461,27671.6785759475,0.0,1.0
2011-01-14,17.4408,17.52,17.43,17.43,6600,6.05065137412853,6.07812784245745,6.04690458299277,6.04690458299277,19024.2790209639,0.0,1.0
2011-01-18,17.43,17.55,17.37,17.37,15500,6.04690458299277,6.08853559561234,6.02608907668298,6.02608907668298,44678.231034082,0.0,1.0
2011-01-19,17.3318,17.43,17.31,17.37,10800,6.01283653766575,6.04690458299277,6.00527357037319,6.02608907668298,31130.638397941,0.0,1.0
2011-01-20,17.38,17.4299,17.25,17.25,9500,6.02955832773461,6.04686989048225,5.98445806406341,5.98445806406341,27383.4319241148,0.0,1.0
2011-01-21,17.18,17.44,17.13,17.38,8500,5.96017330670199,6.0503738340444,5.94282705144384,6.02955832773461,24500.9654057869,0.0,1.0
2011-01-24,17.33,17.339,17.18,17.19,4200,6.01221207247646,6.01533439842292,5.96017330670199,5.96364255775362,12106.359376977,0.0,1.0
2011-01-25,17.18,17.4,17.14,17.14,25900,5.96017330670199,6.03649682983787,5.94629630249547,5.94629630249547,74655.8828246919,0.0,1.0
2011-01-26,17.58,17.58,17.2407,17.26,9300,6.09894334876723,6.09894334876723,5.98123166058539,5.98792731511504,26806.9386204492,0.0,1.0
2011-01-27,17.56,17.56,17.35,17.44,10300,6.09200484666397,6.09200484666397,6.01915057457972,6.0503738340444,29689.4051387771,0.0,1.0
2011-01-28,17.4,17.6,17.38,17.6,4800,6.03649682983787,6.10588185087049,6.02955832773461,6.10588185087049,13835.8392879738,0.0,1.0
2011-01-31,17.4599,17.46,17.37,17.4,4300,6.05727764363714,6.05731233614766,6.02608907668298,6.03649682983787,12394.6060288098,0.0,1.0
2011-02-01,17.82,17.82,17.44,17.44,6800,6.18220537400637,6.18220537400637,6.0503738340444,6.0503738340444,19600.7723246295,0.0,1.0
2011-02-02,17.78,17.79,17.57,17.79,8500,6.16832836979985,6.17179762085148,6.0954740977156,6.17179762085148,24500.9654057869,0.0,1.0
2011-02-03,17.74,17.75,17.6,17.71,7100,6.15445136559333,6.15792061664496,6.10588185087049,6.14404361243843,20465.5122801279,0.0,1.0
2011-02-04,17.59,17.8099,17.3,17.78,21500,6.10241259981886,6.17870143044423,6.00180431932156,6.16832836979985,61973.0301440492,0.0,1.0
2011-02-07,17.58,17.85,17.46,17.8,34500,6.09894334876723,6.19261312716127,6.05731233614766,6.17526687190311,99445.0948823115,0.0,1.0
2011-02-08,17.571,17.7099,17.36,17.48,14700,6.09582102282076,6.14400891992792,6.02261982563135,6.06425083825092,42372.2578194197,0.0,1.0
2011-02-09,17.69,17.71,17.44,17.55,17400,6.13710511033517,6.14404361243843,6.0503738340444,6.08853559561234,50154.917418905,0.0,1.0
2011-02-10,17.635,17.97,17.55,17.55,13900,6.1180242295512,6.23424413978084,6.08853559561234,6.08853559561234,40066.2846047574,0.0,1.0
2011-02-11,17.569,17.7036,17.55,17.68,8300,6.09512717261044,6.14182329176539,6.08853559561234,6.13363585928354,23924.4721021213,0.0,1.0
2011-02-14,17.7399,17.77,17.6,17.63,7300,6.15441667308281,6.16485911874822,6.10588185087049,6.11628960402539,21042.0055837934,0.0,1.0
2011-02-15,17.84,17.87,17.62,17.62,8000,6.18914387610964,6.19955162926453,6.11282035297376,6.11282035297376,23059.7321466229,0.0,1.0
2011-02-16,17.85,18.0,17.7,17.7,7100,6.19261312716127,6.24465189293573,6.1405743613868,6.1405743613868,20465.5122801279,0.0,1.0
2011-02-17,17.92,17.92,17.71,17.71,8300,6.21689788452268,6.21689788452268,6.14404361243843,6.14404361243843,23924.4721021213,0.0,1.0
2011-02-18,17.96,17.96,17.8101,17.82,9900,6.23077488872921,6.23077488872921,6.17877081546526,6.18220537400637,28536.4185314459,0.0,1.0
2011-02-22,17.5456,17.73,17.5,17.71,25000,6.08700912514962,6.1509821145417,6.07118934035418,6.14404361243843,72061.6629581968,0.0,1.0
2011-02-23,17.41,17.63,17.36,17.56,9500,6.0399660808895,6.11628960402539,6.02261982563135,6.09200484666397,27383.4319241148,0.0,1.0
2011-02-24,17.49,17.67,17.37,17.4,11700,6.06772008930255,6.13016660823191,6.02608907668298,6.03649682983787,33724.8582644361,0.0,1.0
2011-02-25,17.64,17.75,17.45,17.45,6400,6.11975885507702,6.15792061664496,6.05384308509603,6.05384308509603,18447.7857172984,0.0,1.0
2011-02-28,17.76,17.84,17.61,17.63,9400,6.16138986769659,6.18914387610964,6.10935110192212,6.11628960402539,27095.185272282,0.0,1.0
2011-03-01,17.71,17.78,17.63,17.63,3900,6.14404361243843,6.16832836979985,6.11628960402539,6.11628960402539,11241.6194214787,0.0,1.0
2011-03-02,17.66,17.73,17.65,17.69,8600,6.12669735718028,6.1509821145417,6.12322810612865,6.13710511033517,24789.2120576197,0.0,1.0
2011-03-03,17.89,17.9,17.73,17.75,8400,6.20649013136779,6.20995938241942,6.1509821145417,6.15792061664496,24212.7187539541,0.0,1.0
2011-03-04,17.75,17.89,17.73,17.74,8200,6.15792061664496,6.20649013136779,6.1509821145417,6.15445136559333,23636.2254502885,0.0,1.0
2011-03-07,17.58,17.84,17.37,17.84,23200,6.09894334876723,6.18914387610964,6.02608907668298,6.18914387610964,66873.2232252066,0.0,1.0
2011-03-08,17.4601,17.61,17.46,17.61,6600,6.10157997956647,6.15396380548597,6.10154503371863,6.15396380548597,18886.3639231011,0.1275,1.0
2011-03-09,17.4499,17.5999,17.43,17.53,3900,6.09801550308629,6.15043427485363,6.09106127936516,6.12600712721005,11160.1241363779,0.0,1.0
2011-03-10,17.22,17.41,17.22,17.41,9100,6.01767499889088,6.08407210979618,6.01767499889088,6.08407210979618,26040.2896515484,0.0,1.0
2011-03-11,17.23,17.3,17.11,17.14,13900,6.02116958367537,6.04563167716679,5.97923456626149,5.98971832061496,39775.8270501674,0.0,1.0
2011-03-14,17.1688,17.2549,17.12,17.22,6500,5.99978272479429,6.02987109978875,5.98272915104598,6.01767499889088,18600.2068939632,0.0,1.0
2011-03-15,17.27,17.27,16.491,17.05,28600,6.03514792281333,6.03514792281333,5.76291976810159,5.95826705755456,81840.9103334379,0.0,1.0
2011-03-16,16.99,17.2198,16.99,17.14,16800,5.93729954884762,6.01760510719519,5.93729954884762,5.98971832061496,48074.3808951664,0.0,1.0
2011-03-17,17.13,17.26,17.1,17.2,9500,5.98622373583047,6.03165333802884,5.97573998147701,6.0106858293219,27184.9177681,0.0,1.0
2011-03-18,17.17,17.29,17.17,17.28,12900,6.00020207496843,6.0421370923823,6.00020207496843,6.03864250759782,36914.2567587885,0.0,1.0
2011-03-21,17.3235,17.45,17.28,17.28,5400,6.05384395141034,6.09805044893414,6.03864250759782,6.03864250759782,15452.4795734463,0.0,1.0
2011-03-22,17.311,17.4499,17.3,17.3,9300,6.04947572042973,6.09801550308629,6.04563167716679,6.04563167716679,26612.6037098243,0.0,1.0
2011-03-23,17.3201,17.4199,17.17,17.17,26100,6.05265579258362,6.08753174873282,6.00020207496843,6.00020207496843,74686.9846049906,0.0,1.0
2011-03-24,17.4001,17.45,17.32,17.44,15100,6.08061247085953,6.09805044893414,6.05262084673577,6.09455586414965,43209.7113998222,0.0,1.0
2011-03-25,17.43,17.45,17.401,17.41,17700,6.09106127936516,6.09805044893414,6.08092698349014,6.08407210979618,50649.7941574074,0.0,1.0
2011-03-28,17.3701,17.45,17.37,17.37,48700,6.07012871650607,6.09805044893414,6.07009377065822,6.07009377065822,139358.473190155,0.0,1.0
2011-03-29,17.45,17.45,17.37,17.44,6800,6.09805044893414,6.09805044893414,6.07009377065822,6.09455586414965,19458.6779813769,0.0,1.0
2011-03-30,17.5201,17.55,17.45,17.45,12200,6.12254748827341,6.13299629677903,6.09805044893414,6.09805044893414,34911.1575548232,0.0,1.0
2011-03-31,17.51,17.61,17.47,17.53,7000,6.11901795764107,6.15396380548597,6.10503961850312,6.12600712721005,20030.9920396527,0.0,1.0
2011-04-01,17.62,17.69,17.47,17.5,15600,6.15745839027046,6.18192048376188,6.10503961850312,6.11552337285658,44640.4965455116,0.0,1.0
2011-04-04,17.66,17.68,17.55,17.68,3200,6.17143672940842,6.17842589897739,6.13299629677903,6.17842589897739,9157.02493241264,0.0,1.0
2011-04-05,17.6,17.76,17.55,17.72,9000,6.15046922070148,6.20638257725331,6.13299629677903,6.19240423811535,25754.1326224106,0.0,1.0
2011-04-06,17.7,17.75,17.558,17.75,12400,6.18541506854637,6.20288799246882,6.13579196460662,6.20288799246882,35483.471613099,0.0,1.0
2011-04-07,17.57,17.8,17.55,17.8,8400,6.13998546634801,6.22036091639127,6.13299629677903,6.22036091639127,24037.1904475832,0.0,1.0
2011-04-08,17.65,17.72,17.538,17.72,7400,6.16794214462393,6.19240423811535,6.12880279503764,6.19240423811535,21175.6201562042,0.0,1.0
2011-04-11,17.53,17.66,17.51,17.56,6700,6.12600712721005,6.17143672940842,6.11901795764107,6.13649088156352,19172.520952239,0.0,1.0
2011-04-12,17.3701,17.5,17.3,17.38,11100,6.07012871650607,6.11552337285658,6.04563167716679,6.07358835544271,31763.4302343063,0.0,1.0
2011-04-13,17.49,17.52,17.32,17.34,10700,6.11202878807209,6.12251254242556,6.05262084673577,6.05961001630475,30618.8021177548,0.0,1.0
2011-04-14,17.48,17.48,17.27,17.4,4900,6.10853420328761,6.10853420328761,6.03514792281333,6.08057752501169,14021.6944277568,0.0,1.0
2011-04-15,17.52,17.54,17.38,17.38,6300,6.12251254242556,6.12950171199454,6.07358835544271,6.07358835544271,18027.8928356874,0.0,1.0
2011-04-18,17.38,17.5,17.35,17.4,41700,6.07358835544271,6.11552337285658,6.06310460108924,6.08057752501169,119327.481150502,0.0,1.0
2011-04-19,17.53,17.53,17.38,17.47,6800,6.12600712721005,6.12600712721005,6.07358835544271,6.10503961850312,19458.6779813769,0.0,1.0
2011-04-20,17.6199,17.62,17.45,17.53,13800,6.15742344442261,6.15745839027046,6.09805044893414,6.12600712721005,39489.6700210295,0.0,1.0
2011-04-21,17.72,17.72,17.59,17.6,7300,6.19240423811535,6.19240423811535,6.14697463591699,6.15046922070148,20889.4631270663,0.0,1.0
2011-04-25,17.64,17.8,17.63,17.76,9800,6.16444755983944,6.22036091639127,6.16095297505495,6.20638257725331,28043.3888555137,0.0,1.0
2011-04-26,17.771,17.87,17.66,17.79,12200,6.21022662051625,6.24482300988269,6.17143672940842,6.21686633160678,34911.1575548232,0.0,1.0
2011-04-27,17.9699,17.9699,17.78,17.93,13000,6.27973391187974,6.27973391187974,6.21337174682229,6.26579051858963,37200.4137879264,0.0,1.0
2011-04-28,17.96,17.96,17.86,17.96,10200,6.2762742729431,6.2762742729431,6.2413284250982,6.2762742729431,29188.0169720653,0.0,1.0
2011-04-29,17.998,18.01,17.86,17.88,18000,6.28955369512416,6.29374719686555,6.2413284250982,6.24831759466718,51508.2652448211,0.0,1.0
2011-05-02,18.05,18.18,17.94,17.99,11000,6.30772553600351,6.35315513820187,6.26928510337412,6.28675802729657,31477.2732051684,0.0,1.0
2011-05-03,17.96,18.04,17.76,17.94,12100,6.2762742729431,6.30423095121902,6.20638257725331,6.26928510337412,34625.0005256853,0.0,1.0
2011-05-04,17.8,17.91,17.76,17.84,7000,6.22036091639127,6.25880134902065,6.20638257725331,6.23433925552923,20030.9920396527,0.0,1.0
2011-05-05,17.64,17.78,17.61,17.76,9600,6.16444755983944,6.21337174682229,6.15396380548597,6.20638257725331,27471.0747972379,0.0,1.0
2011-05-06,17.67,17.75,17.59,17.71,8900,6.17493131419291,6.20288799246882,6.14697463591699,6.18890965333086,25467.9755932726,0.0,1.0
2011-05-09,17.7699,17.7699,17.56,17.58,8700,6.20984221618995,6.20984221618995,6.13649088156352,6.1434800511325,24895.6615349969,0.0,1.0
2011-05-10,17.85,17.85,17.66,17.72,10000,6.23783384031372,6.23783384031372,6.17143672940842,6.19240423811535,28615.7029137895,0.0,1.0
2011-05-11,17.7001,17.83,17.7,17.72,7800,6.18545001439422,6.23084467074474,6.18541506854637,6.19240423811535,22320.2482727558,0.0,1.0
2011-05-12,17.84,17.84,17.65,17.65,3500,6.23433925552923,6.23433925552923,6.16794214462393,6.16794214462393,10015.4960198263,0.0,1.0
2011-05-13,17.7699,17.89,17.73,17.74,5900,6.20984221618995,6.25181217945167,6.19589882289984,6.19939340768433,16883.2647191358,0.0,1.0
2011-05-16,17.64,17.85,17.62,17.62,8400,6.16444755983944,6.23783384031372,6.15745839027046,6.15745839027046,24037.1904475832,0.0,1.0
2011-05-17,17.69,17.96,17.55,17.71,12800,6.18192048376188,6.2762742729431,6.13299629677903,6.18890965333086,36628.0997296506,0.0,1.0
2011-05-18,17.68,17.8,17.56,17.8,6600,6.17842589897739,6.22036091639127,6.13649088156352,6.22036091639127,18886.3639231011,0.0,1.0
2011-05-19,17.6701,17.81,17.67,17.72,5200,6.17496626004075,6.22385550117576,6.17493131419291,6.19240423811535,14880.1655151705,0.0,1.0
2011-05-20,17.66,17.82,17.55,17.82,6000,6.17143672940842,6.22735008596025,6.13299629677903,6.22735008596025,17169.4217482737,0.0,1.0
2011-05-23,17.5701,17.63,17.4845,17.5,8800,6.14002041219586,6.16095297505495,6.11010676644062,6.11552337285658,25181.8185641347,0.0,1.0
2011-05-24,17.52,17.57,17.4901,17.53,11000,6.12251254242556,6.13998546634801,6.11206373391994,6.12600712721005,31477.2732051685,0.0,1.0
2011-05-25,17.6225,17.63,17.42,17.42,5800,6.15833203646658,6.16095297505495,6.08756669458067,6.08756669458067,16597.1076899979,0.0,1.0
2011-05-26,17.66,17.68,17.53,17.53,4900,6.17143672940842,6.17842589897739,6.12600712721005,6.12600712721005,14021.6944277568,0.0,1.0
2011-05-27,17.75,17.86,17.61,17.61,5000,6.20288799246882,6.2413284250982,6.15396380548597,6.15396380548597,14307.8514568948,0.0,1.0
2011-05-31,17.7849,17.88,17.69,17.79,6900,6.21508409336669,6.24831759466718,6.18192048376188,6.21686633160678,19744.8350105148,0.0,1.0
2011-06-01,17.7108,17.82,17.6401,17.72,8600,6.18918922011362,6.22735008596025,6.16448250568728,6.19240423811535,24609.504505859,0.0,1.0
2011-06-02,17.67,17.81,17.49,17.78,10900,6.17493131419291,6.22385550117576,6.11202878807209,6.21337174682229,31191.1161760305,0.0,1.0
2011-06-03,17.5,17.58,17.5,17.53,2100,6.11552337285658,6.1434800511325,6.11552337285658,6.12600712721005,6009.2976118958,0.0,1.0
2011-06-06,17.32,17.59,17.32,17.57,4100,6.05262084673577,6.14697463591699,6.05262084673577,6.13998546634801,11732.4381946537,0.0,1.0
2011-06-07,17.3,17.35,17.22,17.28,16000,6.09018763316904,6.1077893315308,6.06202491579022,6.08314695382433,45450.159612893,0.1275,1.0
2011-06-08,17.18,17.4,17.17,17.37,5200,6.04794355710081,6.12539102989256,6.04442321742846,6.1148300108755,14771.3018741902,0.0,1.0
2011-06-09,17.2972,17.351,17.193,17.26,6900,6.08920193806078,6.10814136549803,6.05251999867487,6.07610627447963,19600.3813330601,0.0,1.0
2011-06-10,16.99,17.29,16.99,17.15,11800,5.98105710332612,6.08666729349668,5.98105710332612,6.03738253808375,33519.4927145086,0.0,1.0
2011-06-13,16.984,17.159,16.56,16.88,15400,5.97894489952271,6.04055084378887,5.82968249741498,5.94233336693025,43745.7786274096,0.0,1.0
2011-06-14,17.01,17.16,17.01,17.06,5900,5.98809778267083,6.04090287775611,5.98809778267083,6.00569948103259,16759.7463572543,0.0,1.0
2011-06-15,16.94,17.0,16.89,16.97,7600,5.96345540496436,5.98457744299847,5.9458537066026,5.97401642398142,21588.8258161242,0.0,1.0
2011-06-16,16.96,17.06,16.9599,16.97,8900,5.97049608430907,6.00569948103259,5.97046088091234,5.97401642398142,25281.6512846717,0.0,1.0
2011-06-17,16.9,17.01,16.89,16.98,7000,5.94937404627495,5.98809778267083,5.9458537066026,5.97753676365377,19884.4448306407,0.0,1.0
2011-06-20,16.94,16.99,16.85,16.85,4300,5.96345540496436,5.98105710332612,5.93177234791319,5.93177234791319,12214.730395965,0.0,1.0
2011-06-21,17.1,17.11,16.94,16.94,9700,6.019780839722,6.02330117939435,5.96345540496436,5.96345540496436,27554.1592653164,0.0,1.0
2011-06-22,17.08,17.101,17.05,17.05,34900,6.01274016037729,6.02013287368923,6.00217914136023,6.00217914136023,99138.160655623,0.0,1.0
2011-06-23,17.1,17.1,16.89,17.01,19900,6.019780839722,6.019780839722,5.9458537066026,5.98809778267083,56528.6360185357,0.0,1.0
2011-06-24,17.04,17.3,17.04,17.1,22000,5.99865880168788,6.09018763316904,5.99865880168788,6.019780839722,62493.969467728,0.0,1.0
2011-06-27,17.105,17.11,17.0,17.03,16900,6.02154100955817,6.02330117939435,5.98457744299847,5.99513846201553,48006.7310911183,0.0,1.0
2011-06-28,17.1,17.11,17.06,17.11,59400,6.019780839722,6.02330117939435,6.00569948103259,6.02330117939435,168733.717562865,0.0,1.0
2011-06-29,17.197,17.2,17.14,17.14,2900,6.05392813454381,6.05498423644551,6.0338621984114,6.0338621984114,8237.84142983686,0.0,1.0
2011-06-30,17.3421,17.54,17.12,17.15,8400,6.10500826318964,6.17467578530548,6.0268215190667,6.03738253808375,23861.3337967688,0.0,1.0
2011-07-01,17.51,17.52,17.36,17.36,5500,6.16411476628843,6.16763510596078,6.11130967120315,6.11130967120315,15623.492366932,0.0,1.0
2011-07-05,17.5575,17.58,17.46,17.46,3300,6.1808363797321,6.18875714399489,6.14651306792667,6.14651306792667,9374.09542015919,0.0,1.0
2011-07-06,17.5,17.51,17.4,17.4,16300,6.16059442661608,6.16411476628843,6.12539102989256,6.12539102989256,46302.3501056348,0.0,1.0
2011-07-07,17.7,17.77,17.496,17.55,19000,6.23100122006312,6.25564359776958,6.15918629074714,6.17819612497784,53972.0645403105,0.0,1.0
2011-07-08,17.52,17.59,17.42,17.55,3000,6.16763510596078,6.19227748366724,6.13243170923726,6.17819612497784,8521.90492741745,0.0,1.0
2011-07-11,17.38,17.46,17.36,17.38,6500,6.11835035054785,6.14651306792667,6.11130967120315,6.11835035054785,18464.1273427378,0.0,1.0
2011-07-12,17.41,17.442,17.3325,17.4,14500,6.12891136956491,6.14017645651643,6.10162873710418,6.12539102989256,41189.2071491843,0.0,1.0
2011-07-13,17.4142,17.48,17.41,17.41,14500,6.1303899122273,6.15355374727137,6.12891136956491,6.12891136956491,41189.2071491843,0.0,1.0
2011-07-14,17.23,17.43,17.12,17.36,16200,6.06554525546257,6.13595204890961,6.0268215190667,6.11130967120315,46018.2866080542,0.0,1.0
2011-07-15,17.28,17.35,17.22,17.35,4000,6.08314695382433,6.1077893315308,6.06202491579022,6.1077893315308,11362.5399032233,0.0,1.0
2011-07-18,17.11,17.25,17.08,17.2,15300,6.02330117939435,6.07258593480728,6.01274016037729,6.05498423644551,43461.715129829,0.0,1.0
2011-07-19,17.27,17.294,17.14,17.14,6300,6.07962661415198,6.08807542936562,6.0338621984114,6.0338621984114,17896.0003475766,0.0,1.0
2011-07-20,17.37,17.37,17.24,17.24,4400,6.1148300108755,6.1148300108755,6.06906559513492,6.06906559513492,12498.7938935456,0.0,1.0
2011-07-21,17.44,17.519,17.37,17.37,6800,6.13947238858197,6.16728307199354,6.1148300108755,6.1148300108755,19316.3178354795,0.0,1.0
2011-07-22,17.41,17.52,17.39,17.41,4200,6.12891136956491,6.16763510596078,6.1218706902202,6.12891136956491,11930.6668983844,0.0,1.0
2011-07-25,17.38,17.41,17.38,17.38,5000,6.11835035054785,6.12891136956491,6.11835035054785,6.11835035054785,14203.1748790291,0.0,1.0
2011-07-26,17.3,17.45,17.3,17.45,12500,6.09018763316904,6.14299272825432,6.09018763316904,6.14299272825432,35507.9371975727,0.0,1.0
2011-07-27,17.1,17.27,17.1,17.25,11100,6.019780839722,6.07962661415198,6.019780839722,6.07258593480728,31531.0482314445,0.0,1.0
2011-07-28,16.96,17.06,16.96,17.0,10600,5.97049608430907,6.00569948103259,5.97049608430907,5.98457744299847,30110.7307435416,0.0,1.0
2011-07-29,16.81,16.89,16.715,16.87,12100,5.91769098922379,5.9458537066026,5.88424776233644,5.9388130272579,34371.6832072503,0.0,1.0
2011-08-01,16.83,17.0,16.77,16.92,9300,5.92473166856849,5.98457744299847,5.90360963053438,5.95641472561966,26417.9052749941,0.0,1.0
2011-08-02,16.64,16.78,16.64,16.78,12300,5.8578452147938,5.90712997020673,5.8578452147938,5.90712997020673,34939.8102024115,0.0,1.0
2011-08-03,16.71,16.71,16.46,16.64,13800,5.88248759250027,5.88248759250027,5.79447910069146,5.8578452147938,39200.7626661202,0.0,1.0
2011-08-04,16.08,16.54,16.03,16.51,21900,5.66070619314209,5.82264181807028,5.64310449478033,5.81208079905323,62209.9059701473,0.0,1.0
2011-08-05,15.8,16.26,15.69,16.13,13300,5.56213668231623,5.72407230724442,5.52341294592036,5.67830789150385,37780.4451782173,0.0,1.0
2011-08-08,14.84,15.67,14.84,15.67,27000,5.22418407377043,5.51637226657565,5.22418407377043,5.51637226657565,76697.1443467571,0.0,1.0
2011-08-09,15.26,15.26,14.82,14.85,8700,5.37203834000922,5.37203834000922,5.21714339442573,5.22770441344279,24713.5242895106,0.0,1.0
2011-08-10,15.17,15.209,14.94,14.94,10900,5.34035528295805,5.35408460768022,5.25938747049395,5.25938747049395,30962.9212362834,0.0,1.0
2011-08-11,15.7,15.74,15.16,15.16,9000,5.52693328559271,5.54101464428212,5.3368349432857,5.3368349432857,25565.7147822523,0.0,1.0
2011-08-12,15.658,15.849,15.55,15.69,12100,5.51214785896883,5.57938634671075,5.47412819050743,5.52341294592036,34371.6832072504,0.0,1.0
2011-08-15,15.9301,16.02,15.7,15.7,7500,5.60793630145353,5.63958415510797,5.52693328559271,5.52693328559271,21304.7623185436,0.0,1.0
2011-08-16,15.952,15.98,15.83,15.83,5700,5.61564584533598,5.62550279641857,5.57269770133329,5.57269770133329,16191.6193620931,0.0,1.0
2011-08-17,15.97,16.08,15.93,15.93,5100,5.62198245674621,5.66070619314209,5.60790109805681,5.60790109805681,14487.2383766097,0.0,1.0
2011-08-18,15.458,15.77,15.458,15.77,11600,5.44174106552179,5.55157566329917,5.44174106552179,5.55157566329917,32951.3657193475,0.0,1.0
2011-08-19,15.4099,15.57,15.21,15.21,7000,5.42480823169778,5.48116886985213,5.35443664164746,5.35443664164746,19884.4448306407,0.0,1.0
2011-08-22,15.298,15.62,15.298,15.55,3500,5.38541563076416,5.49877056821389,5.38541563076416,5.47412819050743,9942.22241532035,0.0,1.0
2011-08-23,15.632,15.659,15.3675,15.45,10100,5.50299497582072,5.51249989293607,5.409881991487,5.43892479378391,28690.4132556387,0.0,1.0
2011-08-24,15.59,15.73,15.31,15.73,4900,5.48820954919684,5.53749430460976,5.38964003837098,5.53749430460976,13919.1113814485,0.0,1.0
2011-08-25,15.48,15.7,15.42,15.69,4400,5.44948581280096,5.52693328559271,5.42836377476685,5.52341294592036,12498.7938935456,0.0,1.0
2011-08-26,15.79,15.94,15.45,15.45,3800,5.55861634264388,5.61142143772916,5.43892479378391,5.43892479378391,10794.4129080621,0.0,1.0
2011-08-29,15.9401,16.21,15.84,15.84,2800,5.61145664112588,5.70647060888266,5.57621804100564,5.57621804100564,7953.77793225628,0.0,1.0
2011-08-30,16.09,16.12,15.95,15.95,8200,5.66422653281444,5.6747875518315,5.61494177740151,5.61494177740151,23293.2068016077,0.0,1.0
2011-08-31,16.18,16.26,16.06,16.12,14700,5.69590958986561,5.72407230724442,5.65366551379738,5.6747875518315,41757.3341443455,0.0,1.0
2011-09-01,16.16,16.2,16.02,16.15,3600,5.6888689105209,5.70295026921031,5.63958415510797,5.68534857084855,10226.2859129009,0.0,1.0
2011-09-02,15.7615,16.0,15.73,16.0,6400,5.54858337457767,5.63254347576327,5.53749430460976,5.63254347576327,18180.0638451572,0.0,1.0
2011-09-06,15.55,15.7,15.43,15.49,8200,5.47412819050743,5.52693328559271,5.4318841144392,5.45300615247332,23293.2068016077,0.0,1.0
2011-09-07,15.7934,15.86,15.62,15.62,11200,5.55981325813248,5.58325872035034,5.49877056821389,5.49877056821389,31815.1117290251,0.0,1.0
2011-09-08,15.68,15.801,15.66,15.78,3100,5.519892606248,5.56248871628346,5.5128519269033,5.55509600297153,8805.96842499804,0.0,1.0
2011-09-09,15.57,15.67,15.51,15.66,15500,5.48116886985213,5.51637226657565,5.46004683181802,5.5128519269033,44029.8421249902,0.0,1.0
2011-09-12,15.56,15.56,15.37,15.5199,10100,5.47764853017978,5.47764853017978,5.41076207640509,5.46353196809365,28690.4132556387,0.0,1.0
2011-09-13,15.55,15.64,15.41,15.41,5800,5.51901252132992,5.55095535907395,5.46932366261698,5.46932366261698,16341.6914985123,0.1275,1.0
2011-09-14,15.73,15.7744,15.51,15.56,4600,5.58289819681798,5.59865666343837,5.50481570455479,5.5225617255237,12960.6518781304,0.0,1.0
2011-09-15,15.83,15.86,15.68,15.75,6900,5.61839023875579,5.62903785133714,5.56515217584907,5.58999660520554,19440.9778171957,0.0,1.0
2011-09-16,15.83,15.98,15.77,15.77,8700,5.61839023875579,5.67162830166251,5.59709501359311,5.59709501359311,24512.5372477685,0.0,1.0
2011-09-19,15.68,15.72,15.57,15.58,7000,5.56515217584907,5.5793489926242,5.52611092971748,5.52966013391126,19722.7311188942,0.0,1.0
2011-09-20,15.6,15.71,15.56,15.63,7500,5.53675854229882,5.57579978843042,5.5225617255237,5.54740615488017,21131.4976273866,0.0,1.0
2011-09-21,15.55,15.66,15.52,15.52,40300,5.51901252132992,5.55805376746151,5.50836490874857,5.50836490874857,113546.580584491,0.0,1.0
2011-09-22,15.19,15.62,15.19,15.55,61500,5.39124117035379,5.54385695068639,5.39124117035379,5.51901252132992,173278.28054457,0.0,1.0
2011-09-23,15.24,15.26,14.98,15.12,18600,5.4089871913227,5.41608559971026,5.31670788228438,5.36639674099732,52406.1141159187,0.0,1.0
2011-09-26,15.23,15.32,15.12,15.24,7300,5.40543798712892,5.43738082487295,5.36639674099732,5.4089871913227,20567.9910239896,0.0,1.0
2011-09-27,15.5,15.57,15.29,15.29,8100,5.50126650036101,5.52611092971748,5.4267332122916,5.4267332122916,22822.0174375775,0.0,1.0
2011-09-28,15.21,15.48,15.21,15.42,8600,5.39833957874135,5.49416809197345,5.39833957874135,5.47287286681076,24230.78394607,0.0,1.0
2011-09-29,15.2,15.45,15.17,15.45,21800,5.39479037454757,5.4835204793921,5.38414276196623,5.4835204793921,61422.2197702703,0.0,1.0
2011-09-30,14.8,15.26,14.8,15.23,33600,5.25282220679632,5.41608559971026,5.25282220679632,5.40543798712892,94669.1093706919,0.0,1.0
2011-10-03,14.59,15.0,14.58,14.9,6800,5.17828891872691,5.32380629067195,5.17473971453313,5.28831424873413,19159.2245154972,0.0,1.0
2011-10-04,14.21,14.39,14.11,14.32,12700,5.04341915936322,5.10730483485129,5.00792711742541,5.08246040549482,35782.669315708,0.0,1.0
2011-10-05,14.44,14.5,14.1,14.1,9000,5.12505085582019,5.14634608098288,5.00437791323163,5.00437791323163,25357.7971528639,0.0,1.0
2011-10-06,14.74,14.74,14.4,14.4,6000,5.23152698163363,5.23152698163363,5.11085403904507,5.11085403904507,16905.1981019093,0.0,1.0
2011-10-07,14.78,14.93,14.72,14.72,3000,5.24572379840876,5.29896186131548,5.22442857324607,5.22442857324607,8452.59905095463,0.0,1.0
2011-10-10,15.06,15.08,14.85,14.85,2900,5.34510151583463,5.3521999242222,5.27056822776523,5.27056822776523,8170.84574925615,0.0,1.0
2011-10-11,14.95,15.09,14.85,15.09,11700,5.30606026970304,5.35574912841598,5.27056822776523,5.35574912841598,32965.1362987231,0.0,1.0
2011-10-12,15.375,15.61,14.9,14.9,37700,5.45690144793874,5.5403077464926,5.28831424873413,5.28831424873413,106220.99474033,0.0,1.0
2011-10-13,15.49,15.74,15.21,15.33,12700,5.49771729616723,5.58644740101176,5.39833957874135,5.44093002906673,35782.6693157079,0.0,1.0
2011-10-14,15.58,15.83,15.34,15.34,14300,5.52966013391126,5.61839023875579,5.44447923326051,5.44447923326051,40290.7221428838,0.0,1.0
2011-10-17,15.51,15.6,15.25,15.51,4200,5.50481570455479,5.53675854229882,5.41253639551648,5.50481570455479,11833.6386713365,0.0,1.0
2011-10-18,15.61,15.61,15.28,15.54,9600,5.5403077464926,5.5403077464926,5.42318400809782,5.51546331713614,27048.3169630549,0.0,1.0
2011-10-19,15.55,15.689,15.48,15.48,8300,5.51901252132992,5.56834645962348,5.49416809197345,5.49416809197345,23385.5240409745,0.0,1.0
2011-10-20,15.5,15.64,15.43,15.5,7100,5.50126650036101,5.55095535907395,5.47642207100454,5.50126650036101,20004.4844205926,0.0,1.0
2011-10-21,15.79,15.83,15.02,15.55,12100,5.60419342198067,5.61839023875579,5.33090469905951,5.51901252132992,34092.149505517,0.0,1.0
2011-10-24,15.75,15.807,15.51,15.69,7100,5.58999660520554,5.6102270691101,5.50481570455479,5.56870138004285,20004.4844205926,0.0,1.0
2011-10-25,15.73,15.74,15.4,15.61,4000,5.58289819681798,5.58644740101176,5.4657744584232,5.5403077464926,11270.1320679395,0.0,1.0
2011-10-26,15.76,15.829,15.55,15.55,4000,5.59354580939932,5.61803531833642,5.51901252132992,5.51901252132992,11270.1320679395,0.0,1.0
2011-10-27,15.91,16.11,15.9,15.9,11600,5.64678387230604,5.71776795618167,5.64323466811226,5.64323466811226,32683.3829970246,0.0,1.0
2011-10-28,16.0,16.21,15.896,15.91,9500,5.67872671005008,5.75325999811948,5.64181498643475,5.64678387230604,26766.5636613563,0.0,1.0
2011-10-31,15.85,16.0,15.85,15.97,4600,5.62548864714336,5.67872671005008,5.62548864714336,5.66807909746873,12960.6518781304,0.0,1.0
2011-11-01,15.64,15.92,15.57,15.77,5300,5.55095535907395,5.65033307649982,5.52611092971748,5.59709501359311,14932.9249900199,0.0,1.0
2011-11-02,15.77,15.81,15.561,15.74,3100,5.59709501359311,5.61129183036823,5.52291664594308,5.58644740101176,8734.35235265312,0.0,1.0
2011-11-03,15.86,16.0,15.76,15.96,3600,5.62903785133714,5.67872671005008,5.59354580939932,5.66452989327495,10143.1188611456,0.0,1.0
2011-11-04,15.6701,15.9,15.53,15.9,10600,5.56163846369723,5.64323466811226,5.51191411294235,5.64323466811226,29865.8499800397,0.0,1.0
2011-11-07,15.64,15.8476,15.54,15.79,12800,5.55095535907395,5.62463683813685,5.51546331713614,5.60419342198067,36064.4226174064,0.0,1.0
2011-11-08,15.67,15.76,15.56,15.69,12600,5.56160297165529,5.59354580939932,5.5225617255237,5.56870138004285,35500.9160140095,0.0,1.0
2011-11-09,15.56,15.59,15.4765,15.57,39000,5.5225617255237,5.53320933810504,5.49292587050562,5.52611092971748,109883.78766241,0.0,1.0
2011-11-10,15.6,15.75,15.56,15.68,8700,5.53675854229882,5.58999660520554,5.5225617255237,5.56515217584907,24512.5372477685,0.0,1.0
2011-11-11,15.55,15.73,15.55,15.7,7400,5.51901252132992,5.58289819681798,5.51901252132992,5.57225058423664,20849.7443256881,0.0,1.0
2011-11-14,15.569,15.569,15.43,15.55,18300,5.5257560092981,5.5257560092981,5.47642207100454,5.51901252132992,51560.8542108233,0.0,1.0
2011-11-15,15.69,15.769,15.44,15.44,11800,5.56870138004285,5.59674009317373,5.47997127519832,5.47997127519832,33246.8896004216,0.0,1.0
2011-11-16,15.56,16.01,15.5,15.72,10900,5.5225617255237,5.68227591424386,5.50126650036101,5.5793489926242,30711.1098851352,0.0,1.0
2011-11-17,15.47,15.73,15.47,15.73,7300,5.49061888777967,5.58289819681798,5.49061888777967,5.58289819681798,20567.9910239896,0.0,1.0
2011-11-18,15.66,15.7,15.43,15.62,21900,5.55805376746151,5.57225058423664,5.47642207100454,5.54385695068639,61703.9730719688,0.0,1.0
2011-11-21,15.55,15.66,15.45,15.66,23900,5.51901252132992,5.55805376746151,5.4835204793921,5.55805376746151,67339.0391059386,0.0,1.0
2011-11-22,15.48,15.7,15.46,15.46,6100,5.49416809197345,5.57225058423664,5.48706968358589,5.48706968358589,17186.9514036077,0.0,1.0
2011-11-23,15.51,15.58,15.19,15.51,4800,5.50481570455479,5.52966013391126,5.39124117035379,5.50481570455479,13524.1584815274,0.0,1.0
2011-11-25,15.53,15.58,15.32,15.57,6000,5.51191411294235,5.52966013391126,5.43738082487295,5.52611092971748,16905.1981019093,0.0,1.0
2011-11-28,15.61,15.69,15.53,15.53,12600,5.5403077464926,5.56870138004285,5.51191411294235,5.51191411294235,35500.9160140095,0.0,1.0
2011-11-29,15.41,15.63,15.24,15.51,24100,5.52788553181437,5.60680407931594,5.46690301783589,5.56375759886054,67183.1928976476,0.165,1.0
2011-11-30,15.47,15.73,15.391,15.52,38700,5.54940877204207,5.64267614636211,5.5210698390756,5.56734480556515,107883.3844456,0.0,1.0
2011-12-01,15.68,15.71,15.35,15.64,7900,5.62474011283902,5.63550173295287,5.50636229158667,5.61039128602055,22022.7063855359,0.0,1.0
2011-12-02,15.64,15.84,15.46,15.83,8500,5.61039128602055,5.68213542011289,5.54582156533745,5.67854821340827,23695.3169970956,0.0,1.0
2011-12-05,15.6,15.71,15.45,15.65,9700,5.59604245920209,5.63550173295287,5.54223435863284,5.61397849272517,27040.538220215,0.0,1.0
2011-12-06,15.51,15.75,15.33,15.69,6000,5.56375759886054,5.64985055977134,5.49918787817744,5.62832731954364,16726.1061155969,0.0,1.0
2011-12-07,15.55,15.63,15.39,15.56,6600,5.578106425679,5.60680407931594,5.52071111840514,5.58169363238362,18398.7167271566,0.0,1.0
2011-12-08,15.54,15.62,15.48,15.55,4300,5.57451921897439,5.60321687261132,5.55299597874669,5.578106425679,11987.0427161778,0.0,1.0
2011-12-09,15.45,15.71,15.29,15.6,7700,5.54223435863284,5.63550173295287,5.48483905135897,5.59604245920209,21465.169515016,0.0,1.0
2011-12-12,15.23,15.5,15.22,15.45,6200,5.46331581113127,5.56017039215592,5.45972860442665,5.54223435863284,17283.6429861168,0.0,1.0
2011-12-13,15.33,15.34,15.19,15.19,4400,5.49918787817744,5.50277508488205,5.4489669843128,5.4489669843128,12265.8111514377,0.0,1.0
2011-12-14,15.0,15.38,14.93,15.38,15900,5.38081005692508,5.51712391170052,5.35569960999277,5.51712391170052,44324.1812063318,0.0,1.0
2011-12-15,15.16,15.16,15.0,15.0,5600,5.43820536419895,5.43820536419895,5.38081005692508,5.38081005692508,15611.0323745571,0.0,1.0
2011-12-16,15.12,15.13,15.06,15.13,2900,5.42385653738048,5.4274437440851,5.40233329715278,5.4274437440851,8084.28462253851,0.0,1.0
2011-12-19,15.02,15.16,14.95,15.15,5600,5.38798447033432,5.43820536419895,5.362874023402,5.43461815749434,15611.0323745571,0.0,1.0
2011-12-20,15.16,15.16,14.97,15.04,14100,5.43820536419895,5.43820536419895,5.37004843681123,5.39515888374355,39306.3493716527,0.0,1.0
2011-12-21,15.32,15.34,14.97,15.16,7200,5.49560067147282,5.50277508488205,5.37004843681123,5.43820536419895,20071.3273387163,0.0,1.0
2011-12-22,15.23,15.34,15.2008,15.27,3800,5.46331581113127,5.50277508488205,5.45284116755379,5.47766463794974,10593.200539878,0.0,1.0
2011-12-23,15.2899,15.34,15.21,15.34,5900,5.48480317929192,5.50277508488205,5.45614139772204,5.50277508488205,16447.337680337,0.0,1.0
2011-12-27,15.34,15.409,15.16,15.27,8500,5.50277508488205,5.52752681114391,5.43820536419895,5.47766463794974,23695.3169970956,0.0,1.0
2011-12-28,15.16,15.43,15.09,15.37,11000,5.43820536419895,5.5350599452236,5.41309491726663,5.5135367049959,30664.5278785943,0.0,1.0
2011-12-29,15.16,15.179,15.04,15.11,12200,5.43820536419895,5.44502105693772,5.39515888374355,5.42026933067587,34009.7491017137,0.0,1.0
2011-12-30,15.12,15.209,15.07,15.07,14700,5.42385653738048,5.45578267705157,5.4059205038574,5.4059205038574,40978.9599832125,0.0,1.0
2012-01-03,15.35,15.35,15.08,15.22,17000,5.50636229158667,5.50636229158667,5.40950771056202,5.45972860442665,47390.6339941912,0.0,1.0
2012-01-04,15.42,15.42,15.23,15.35,6000,5.53147273851899,5.53147273851899,5.46331581113127,5.50636229158667,16726.1061155969,0.0,1.0
2012-01-05,15.586,15.59,15.333,15.46,4800,5.59102036981562,5.59245525249747,5.50026404018882,5.54582156533745,13380.8848924775,0.0,1.0
2012-01-06,15.47,15.63,15.34,15.57,8600,5.54940877204207,5.60680407931594,5.50277508488205,5.58528083908824,23974.0854323556,0.0,1.0
2012-01-09,15.58,15.62,15.45,15.45,6100,5.58886804579285,5.60321687261132,5.54223435863284,5.54223435863284,17004.8745508569,0.0,1.0
2012-01-10,15.73,15.76,15.55,15.55,8400,5.64267614636211,5.65343776647595,5.578106425679,5.578106425679,23416.5485618357,0.0,1.0
2012-01-11,15.68,15.72,15.66,15.66,9200,5.62474011283902,5.63908893965749,5.61756569942979,5.61756569942979,25646.6960439153,0.0,1.0
2012-01-12,15.8,15.8,15.71,15.72,1456,5.66778659329442,5.66778659329442,5.63550173295287,5.63908893965749,4058.86841738485,0.0,1.0
2012-01-13,15.75,15.8,15.67,15.8,1602,5.64985055977134,5.66778659329442,5.6211529061344,5.66778659329442,4465.87033286437,0.0,1.0
2012-01-17,15.75,15.78,15.72,15.75,6600,5.64985055977134,5.66061217988519,5.63908893965749,5.64985055977134,18398.7167271566,0.0,1.0
2012-01-18,15.9,15.9,15.74,15.74,19100,5.70365866034059,5.70365866034059,5.64626335306672,5.64626335306672,53244.7711346502,0.0,1.0
2012-01-19,15.95,15.9697,15.86,15.86,14800,5.72159469386367,5.72866149107177,5.68930983352212,5.68930983352212,41257.7284184724,0.0,1.0
2012-01-20,15.97,15.97,15.78,15.97,8100,5.72876910727291,5.72876910727291,5.66061217988519,5.72876910727291,22580.2432560558,0.0,1.0
2012-01-23,16.12,16.14,15.87,15.99,21100,5.78257720784216,5.78975162125139,5.69289704022674,5.73594352068214,58820.1398398491,0.0,1.0
2012-01-24,16.08,16.13,16.05,16.05,5400,5.76822838102369,5.78616441454677,5.75746676090984,5.75746676090984,15053.4955040372,0.0,1.0
2012-01-25,16.12,16.21,16.03,16.15,11700,5.78257720784216,5.81486206818371,5.75029234750061,5.79333882795601,32615.906925414,0.0,1.0
2012-01-26,16.13,16.24,16.13,16.15,5700,5.78616441454677,5.82562368829756,5.78616441454677,5.79333882795601,15889.8008098171,0.0,1.0
2012-01-27,16.21,16.21,16.13,16.16,30700,5.81486206818371,5.81486206818371,5.78616441454677,5.79692603466062,85581.9096248042,0.0,1.0
2012-01-30,16.31,16.31,16.2,16.27,8100,5.85073413522987,5.85073413522987,5.81127486147909,5.83638530841141,22580.2432560558,0.0,1.0
2012-01-31,16.46,16.47,16.35,16.41,10800,5.90454223579913,5.90812944250374,5.86508296204834,5.88660620227604,30106.9910080744,0.0,1.0
2012-02-01,16.54,16.56,16.5,16.5,11100,5.93323988943606,5.94041430284529,5.91889106261759,5.91889106261759,30943.2963138543,0.0,1.0
2012-02-02,16.606,16.63,16.52,16.57,5200,5.95691545368653,5.96552474977761,5.92606547602683,5.94400150954991,14495.9586335173,0.0,1.0
2012-02-03,16.75,16.77,16.59,16.59,6900,6.00857123023301,6.01574564364224,5.95117592295914,5.95117592295914,19235.0220329364,0.0,1.0
2012-02-06,16.75,16.807,16.7316,16.78,5100,6.00857123023301,6.02901830844933,6.00197076989652,6.01933285034686,14217.1901982574,0.0,1.0
2012-02-07,16.87,16.87,16.72,16.72,1200,6.05161771068841,6.05161771068841,5.99780961011916,5.99780961011916,3345.22122311938,0.0,1.0
2012-02-08,16.8001,16.97,16.8,16.92,9000,6.02654313582314,6.08748977773458,6.02650726375609,6.0695537442115,25089.1591733954,0.0,1.0
2012-02-09,16.9101,17.0,16.8,16.8,12500,6.06600240957392,6.09825139784843,6.02650726375609,6.02650726375609,34846.0544074936,0.0,1.0
2012-02-10,16.89,16.93,16.82,16.93,4300,6.05879212409764,6.07314095091611,6.03368167716533,6.07314095091611,11987.0427161778,0.0,1.0
2012-02-13,16.9,17.01,16.83,16.92,11600,6.06237933080226,6.10183860455305,6.03726888386994,6.0695537442115,32337.138490154,0.0,1.0
2012-02-14,16.89,16.89,16.83,16.83,6500,6.05879212409764,6.05879212409764,6.03726888386994,6.03726888386994,18119.9482918967,0.0,1.0
2012-02-15,16.75,16.92,16.75,16.89,7700,6.00857123023301,6.0695537442115,6.00857123023301,6.05879212409764,21465.169515016,0.0,1.0
2012-02-16,16.87,16.88,16.8,16.82,7300,6.05161771068841,6.05520491739303,6.02650726375609,6.03368167716533,20350.0957739762,0.0,1.0
2012-02-17,16.98,16.98,16.87,16.87,8900,6.0910769844392,6.0910769844392,6.05161771068841,6.05161771068841,24810.3907381354,0.0,1.0
2012-02-21,16.9,16.99,16.9,16.9,7300,6.06237933080226,6.09466419114381,6.06237933080226,6.06237933080226,20350.0957739762,0.0,1.0
2012-02-22,16.91,16.94,16.82,16.82,4800,6.06596653750688,6.07672815762073,6.03368167716533,6.03368167716533,13380.8848924775,0.0,1.0
2012-02-23,16.94,17.01,16.92,16.95,11700,6.07672815762073,6.10183860455305,6.0695537442115,6.08031536432534,32615.906925414,0.0,1.0
2012-02-24,16.93,17.09,16.92,16.92,5500,6.07314095091611,6.13053625818998,6.0695537442115,6.0695537442115,15332.2639392972,0.0,1.0
2012-02-27,16.9599,17.01,16.9,17.01,7900,6.08386669896292,6.10183860455305,6.06237933080226,6.10183860455305,22022.7063855359,0.0,1.0
2012-02-28,16.94,16.95,16.91,16.93,4100,6.07672815762073,6.08031536432534,6.06596653750688,6.07314095091611,11429.5058456579,0.0,1.0
2012-02-29,16.962,17.07,16.89,16.89,9800,6.08462001237088,6.12336184478075,6.05879212409764,6.05879212409764,27319.306655475,0.0,1.0
2012-03-01,17.03,17.06,16.91,17.03,4800,6.10901301796228,6.11977463807613,6.06596653750688,6.10901301796228,13380.8848924775,0.0,1.0
2012-03-02,16.964,17.03,16.901,17.01,5800,6.08533745371181,6.10901301796228,6.06273805147272,6.10183860455305,16168.569245077,0.0,1.0
2012-03-05,16.9,17.06,16.89,16.9,6700,6.06237933080226,6.11977463807613,6.05879212409764,6.06237933080226,18677.4851624165,0.0,1.0
2012-03-06,16.66,16.89,16.66,16.89,8200,5.97628636989146,6.05879212409764,5.97628636989146,6.05879212409764,22859.0116913158,0.0,1.0
2012-03-07,16.73,16.742,16.67,16.67,5700,6.00139681682378,6.00570146486932,5.97987357659608,5.97987357659608,15889.8008098171,0.0,1.0
2012-03-08,16.78,16.81,16.76,16.78,8500,6.01933285034686,6.03009447046071,6.01215843693763,6.01933285034686,23695.3169970956,0.0,1.0
2012-03-09,16.96,16.99,16.7601,16.77,12300,6.08390257102996,6.09466419114381,6.01219430900467,6.01574564364224,34288.5175369737,0.0,1.0
2012-03-12,16.94,17.09,16.93,17.03,6500,6.07672815762073,6.13053625818998,6.07314095091611,6.10901301796228,18119.9482918966,0.0,1.0
2012-03-13,17.04,17.04,16.86,16.86,4600,6.15833711015076,6.15833711015076,6.09328425335339,6.09328425335339,12728.1112738697,0.1275,1.0
2012-03-14,16.89,17.11,16.89,17.1,5700,6.10412639615295,6.18363544334974,6.10412639615295,6.18002139574988,15771.7900567516,0.0,1.0
2012-03-15,17.0115,17.02,16.89,16.99,4600,6.14803707449118,6.15110901495105,6.10412639615295,6.14026687215149,12728.1112738697,0.0,1.0
2012-03-16,16.89,17.01,16.89,16.96,3700,6.10412639615295,6.1474949673512,6.10412639615295,6.12942472935193,10237.82863333,0.0,1.0
2012-03-19,16.8801,16.9492,16.84,16.84,5200,6.1005484890291,6.12552155794409,6.08605615815368,6.08605615815368,14388.2997008962,0.0,1.0
2012-03-20,16.68,16.97,16.601,16.91,7000,6.02823139655602,6.13303877695178,5.99968042051718,6.11135449135266,19368.8649819756,0.0,1.0
2012-03-21,16.64,16.77,16.6,16.69,21300,6.01377520615661,6.06075782495471,5.9993190157572,6.03184544415588,58936.6891594401,0.0,1.0
2012-03-22,16.5601,16.7199,16.55,16.65,3200,5.98489896583378,6.04265144647944,5.98124877775793,6.01738925375646,8854.33827747457,0.0,1.0
2012-03-23,16.62,16.64,16.56,16.56,5300,6.0065471109569,6.01377520615661,5.98486282535778,5.98486282535778,14664.9977720673,0.0,1.0
2012-03-26,16.73,16.73,16.6,16.61,20500,6.04630163455529,6.04630163455529,5.9993190157572,6.00293306335705,56723.1045900715,0.0,1.0
2012-03-27,16.68,16.72,16.57,16.65,44800,6.02823139655602,6.04268758695544,5.98847687295763,6.01738925375646,123960.735884644,0.0,1.0
2012-03-28,16.67,16.67,16.52,16.66,22600,6.02461734895617,6.02461734895617,5.97040663495836,6.02100330135632,62533.7640846642,0.0,1.0
2012-03-29,16.68,16.74,16.51,16.6,11400,6.02823139655602,6.04991568215515,5.96679258735851,5.9993190157572,31543.5801135032,0.0,1.0
2012-03-30,16.69,16.72,16.57,16.65,8800,6.03184544415588,6.04268758695544,5.98847687295763,6.01738925375646,24349.4302630551,0.0,1.0
2012-04-02,16.88,16.88,16.59,16.59,6700,6.1005123485531,6.1005123485531,5.99570496815734,5.99570496815734,18538.7707684624,0.0,1.0
2012-04-03,16.6716,16.83,16.67,16.75,1900,6.02519559657215,6.08244211055383,6.02461734895617,6.053529729755,5257.26335225052,0.0,1.0
2012-04-04,16.7,16.73,16.58,16.66,10800,6.03545949175573,6.04630163455529,5.99209092055749,6.02100330135632,29883.3916864767,0.0,1.0
2012-04-05,16.66,16.6732,16.57,16.63,7900,6.02100330135632,6.02577384418812,5.98847687295763,6.01016115855676,21859.1476225153,0.0,1.0
2012-04-09,16.53,16.61,16.41,16.61,6300,5.97402068255822,6.00293306335705,5.93065211135997,6.00293306335705,17431.9784837781,0.0,1.0
2012-04-10,16.37,16.41,16.31,16.4,6900,5.91619592096056,5.93065211135997,5.89451163536144,5.92703806376012,19092.1669108045,0.0,1.0
2012-04-11,16.4,16.4799,16.3,16.37,5500,5.92703806376012,5.95591430408295,5.89089758776158,5.91619592096056,15218.3939144094,0.0,1.0
2012-04-12,16.5,16.62,16.3501,16.39,5800,5.96317853975866,6.0065471109569,5.90900396623685,5.92342401616027,16048.4881279227,0.0,1.0
2012-04-13,16.31,16.48,16.3,16.48,7800,5.89451163536144,5.95595044455895,5.89089758776158,5.95595044455895,21582.4495513443,0.0,1.0
2012-04-16,16.3139,16.43,16.05,16.35,17300,5.89592111392538,5.93788020655968,5.80054639776524,5.90896782576085,47868.7663125969,0.0,1.0
2012-04-17,16.36,16.39,16.31,16.31,11800,5.9125818733607,5.92342401616027,5.89451163536144,5.89451163536144,32650.3723981875,0.0,1.0
2012-04-18,16.3,16.38,16.3,16.31,5900,5.89089758776158,5.91980996856041,5.89089758776158,5.89451163536144,16325.1861990938,0.0,1.0
2012-04-19,16.3,16.38,16.3,16.3,4400,5.89089758776158,5.91980996856041,5.89089758776158,5.89089758776158,12174.7151315275,0.0,1.0
2012-04-20,16.32,16.38,16.3,16.3,7400,5.89812568296129,5.91980996856041,5.89089758776158,5.89089758776158,20475.6572666599,0.0,1.0
2012-04-23,16.14,16.3,16.096,16.3,18200,5.83307282616392,5.89089758776158,5.81717101672457,5.89089758776158,50359.0489531367,0.0,1.0
2012-04-24,16.274,16.29,16.12,16.2,5800,5.88150106400196,5.88728354016173,5.82584473096422,5.85475711176305,16048.4881279227,0.0,1.0
2012-04-25,16.26,16.36,16.25,16.29,10800,5.87644139736217,5.9125818733607,5.87282734976231,5.88728354016173,29883.3916864767,0.0,1.0
2012-04-26,16.38,16.38,16.25,16.25,6900,5.91980996856041,5.91980996856041,5.87282734976231,5.87282734976231,19092.1669108045,0.0,1.0
2012-04-27,16.34,16.46,16.3,16.38,12200,5.905353778161,5.94872234935924,5.89089758776158,5.91980996856041,33757.1646828718,0.0,1.0
2012-04-30,16.44,16.46,16.29,16.34,6800,5.94149425415954,5.94872234935924,5.88728354016173,5.905353778161,18815.4688396334,0.0,1.0
2012-05-01,16.545,16.545,16.32,16.46,9100,5.979441753958,5.979441753958,5.89812568296129,5.94872234935924,25179.5244765683,0.0,1.0
2012-05-02,16.56,16.56,16.41,16.49,5700,5.98486282535778,5.98486282535778,5.93065211135997,5.9595644921588,15771.7900567516,0.0,1.0
2012-05-03,16.41,16.5,16.31,16.48,7300,5.93065211135997,5.96317853975866,5.89451163536144,5.95595044455895,20198.9591954889,0.0,1.0
2012-05-04,16.32,16.43,16.19,16.43,4100,5.89812568296129,5.93788020655968,5.85114306416319,5.93788020655968,11344.6209180143,0.0,1.0
2012-05-07,16.33,16.3396,16.24,16.24,4900,5.90173973056114,5.905209216257,5.86921330216246,5.86921330216246,13558.2054873829,0.0,1.0
2012-05-08,16.25,16.28,16.14,16.28,13100,5.87282734976231,5.88366949256188,5.83307282616392,5.88366949256188,36247.4473234116,0.0,1.0
2012-05-09,16.16,16.329,16.12,16.16,14100,5.84030092136363,5.90137832580116,5.82584473096422,5.84030092136363,39014.4280351223,0.0,1.0
2012-05-10,16.23,16.28,16.17,16.17,10800,5.86559925456261,5.88366949256188,5.84391496896349,5.84391496896349,29883.3916864767,0.0,1.0
2012-05-11,16.17,16.28,16.12,16.2,17000,5.84391496896349,5.88366949256188,5.82584473096422,5.85475711176305,47038.6720990836,0.0,1.0
2012-05-14,16.18,16.18,16.08,16.17,13100,5.84752901656334,5.84752901656334,5.8113885405648,5.84391496896349,36247.4473234115,0.0,1.0
2012-05-15,16.08,16.18,16.08,16.18,8400,5.8113885405648,5.84752901656334,5.8113885405648,5.84752901656334,23242.6379783707,0.0,1.0
2012-05-16,15.96,16.13,15.96,16.1,8300,5.76801996936656,5.82945877856407,5.76801996936656,5.81861663576451,22965.9399071997,0.0,1.0
2012-05-17,15.73,15.9301,15.71,15.91,21300,5.68489687456992,5.75721396704299,5.67766877937021,5.74994973136729,58936.6891594401,0.0,1.0
2012-05-18,15.48,15.709,15.48,15.66,8600,5.59454568457358,5.67730737461023,5.59454568457358,5.65959854137094,23796.0341207129,0.0,1.0
2012-05-21,15.63,15.68,15.44,15.44,12900,5.64875639857138,5.66682663657065,5.58008949417416,5.58008949417416,35694.0511810694,0.0,1.0
2012-05-22,15.84,15.939,15.64,15.64,20600,5.72465139816831,5.76043046940686,5.65237044617124,5.65237044617124,56999.8026612426,0.0,1.0
2012-05-23,15.84,15.88,15.73,15.84,16200,5.72465139816831,5.73910758856773,5.68489687456992,5.72465139816831,44825.087529715,0.0,1.0
2012-05-24,15.9,15.97,15.81,15.81,18800,5.74633568376743,5.77163401696641,5.71380925536875,5.71380925536875,52019.2373801631,0.0,1.0
2012-05-25,15.974,15.974,15.87,15.91,17400,5.77307963600635,5.77307963600635,5.73549354096787,5.74994973136729,48145.464383768,0.0,1.0
2012-05-29,16.17,16.2,15.95,15.95,19700,5.84391496896349,5.85475711176305,5.7644059217667,5.7644059217667,54509.5200207028,0.0,1.0
2012-05-30,15.85,16.0,15.85,16.0,3000,5.72826544576816,5.78247615976597,5.72826544576816,5.78247615976597,8300.94213513242,0.0,1.0
2012-05-31,15.89,15.93,15.81,15.93,2000,5.74272163616758,5.75717782656699,5.71380925536875,5.75717782656699,5533.96142342161,0.0,1.0
2012-06-01,15.59,15.8201,15.59,15.82,9700,5.63430020817197,5.7174594434446,5.63430020817197,5.7174233029686,26839.7129035948,0.0,1.0
2012-06-04,15.52,15.679,15.33,15.63,11400,5.60900187497299,5.66646523181067,5.54033497057577,5.64875639857138,31543.5801135032,0.0,1.0
2012-06-05,15.625,15.72,15.48,15.48,11100,5.64694937477146,5.68128282697007,5.59454568457358,5.59454568457358,30713.4858999899,0.0,1.0
2012-06-06,15.69,15.76,15.67,15.67,41600,5.67044068417051,5.69573901736948,5.6632125889708,5.6632125889708,115106.397607169,0.0,1.0
2012-06-07,15.73,15.854,15.69,15.69,15200,5.68489687456992,5.72971106480811,5.67044068417051,5.67044068417051,42058.1068180042,0.0,1.0
2012-06-08,15.8,15.85,15.71,15.71,5900,5.7101952077689,5.72826544576816,5.67766877937021,5.67766877937021,16325.1861990937,0.0,1.0
2012-06-11,15.79,15.849,15.73,15.81,7500,5.70658116016904,5.72790404100818,5.68489687456992,5.71380925536875,20752.355337831,0.0,1.0
2012-06-12,15.76,15.76,15.6,15.63,4600,5.74181812426762,5.74181812426762,5.6835255544781,5.69445541131363,12625.9659276907,0.1275,1.0
2012-06-13,15.744,15.744,15.67,15.67,4600,5.73598886728866,5.73598886728866,5.70902855376101,5.70902855376101,12625.9659276907,0.0,1.0
2012-06-14,15.75,15.81,15.68,15.68,16600,5.73817483865577,5.76003455232684,5.71267183937286,5.71267183937286,45563.2683477535,0.0,1.0
2012-06-15,15.82,15.82,15.68,15.78,4700,5.76367783793869,5.76367783793869,5.71267183937286,5.74910469549131,12900.4434478579,0.0,1.0
2012-06-18,15.88,15.89,15.79,15.84,7900,5.78553755160976,5.7891808372216,5.75274798110315,5.77096440916238,21683.724093208,0.0,1.0
2012-06-19,15.8646,15.9432,15.8,15.81,4700,5.77992689176751,5.80856311667661,5.756391266715,5.76003455232684,12900.4434478579,0.0,1.0
2012-06-20,15.876,15.92,15.87,15.87,5700,5.78408023736502,5.80011069405713,5.78189426599791,5.78189426599791,15645.2186495298,0.0,1.0
2012-06-21,15.7701,15.91,15.761,15.86,9200,5.74549784273558,5.79646740844529,5.7421824528288,5.77825098038607,25251.9318553814,0.0,1.0
2012-06-22,15.811,15.98,15.76,15.78,6100,5.76039888088803,5.8219704077282,5.74181812426762,5.74910469549131,16743.1287301986,0.0,1.0
2012-06-25,15.77,15.84,15.72,15.83,7400,5.74546140987946,5.77096440916238,5.72724498182024,5.76732112355053,20311.336492372,0.0,1.0
2012-06-26,15.758,15.79,15.69,15.79,5200,5.74108946714525,5.75274798110315,5.7163151249847,5.75274798110315,14272.8310486939,0.0,1.0
2012-06-27,15.932,15.94,15.71,15.76,4600,5.80448263679135,5.80739726528082,5.72360169620839,5.74181812426762,12625.9659276907,0.0,1.0
2012-06-28,15.8588,15.932,15.76,15.91,9300,5.77781378611264,5.80448263679135,5.74181812426762,5.79646740844529,25526.4093755487,0.0,1.0
2012-06-29,15.9522,16.0582,15.9,15.95,7600,5.81184207372728,5.85046090121283,5.79282412283345,5.81104055089267,20860.2915327064,0.0,1.0
2012-07-02,16.0589,16.06,15.91,15.91,8600,5.85071593120566,5.85111669262296,5.79646740844529,5.79646740844529,23605.0667343783,0.0,1.0
2012-07-03,16.1402,16.16,15.92,15.92,7000,5.88033584322996,5.88754954874141,5.80011069405713,5.80011069405713,19213.4264117033,0.0,1.0
2012-07-05,16.12,16.16,16.06,16.16,4300,5.87297640629403,5.88754954874141,5.85111669262296,5.88754954874141,11802.5333671892,0.0,1.0
2012-07-06,16.01,16.14,15.95,16.1,48300,5.83290026456374,5.88026297751772,5.81104055089267,5.86568983507034,132572.642240753,0.0,1.0
2012-07-09,16.0634,16.0634,15.981,16.02,10600,5.85235540973099,5.85235540973099,5.82233473628939,5.83654355017558,29094.6171377221,0.0,1.0
2012-07-10,16.02,16.0908,15.96,16.03,16300,5.83654355017558,5.86233801230745,5.81468383650452,5.84018683578743,44739.835787252,0.0,1.0
2012-07-11,15.99,16.05,15.88,16.02,8000,5.82561369334005,5.84747340701112,5.78553755160976,5.83654355017558,21958.2016133752,0.0,1.0
2012-07-12,15.92,15.99,15.82,15.99,8700,5.80011069405713,5.82561369334005,5.76367783793869,5.82561369334005,23879.5442545455,0.0,1.0
2012-07-13,15.92,15.9699,15.92,15.92,8000,5.80011069405713,5.81829068926024,5.80011069405713,5.80011069405713,21958.2016133752,0.0,1.0
2012-07-16,16.0,16.06,15.9,15.9,19200,5.82925697895189,5.85111669262296,5.79282412283345,5.79282412283345,52699.6838721005,0.0,1.0
2012-07-17,16.01,16.05,15.97,16.05,14400,5.83290026456374,5.84747340701112,5.81832712211636,5.84747340701112,39524.7629040753,0.0,1.0
2012-07-18,16.0,16.05,15.96,16.0,8000,5.82925697895189,5.84747340701112,5.81468383650452,5.82925697895189,21958.2016133752,0.0,1.0
2012-07-19,16.1,16.1,15.99,16.0,6600,5.86568983507034,5.86568983507034,5.82561369334005,5.82925697895189,18115.5163310345,0.0,1.0
2012-07-20,15.97,16.16,15.91,16.11,8900,5.81832712211636,5.88754954874141,5.79646740844529,5.86933312068219,24428.4992948799,0.0,1.0
2012-07-23,15.89,15.99,15.89,15.99,5900,5.7891808372216,5.82561369334005,5.7891808372216,5.82561369334005,16194.1736898642,0.0,1.0
2012-07-24,15.89,15.95,15.85,15.95,2400,5.7891808372216,5.81104055089267,5.77460769477422,5.81104055089267,6587.46048401255,0.0,1.0
2012-07-25,15.95,16.0944,15.83,15.83,5900,5.81104055089267,5.86364959512771,5.76732112355053,5.76732112355053,16194.1736898642,0.0,1.0
2012-07-26,16.14,16.162,15.95,15.95,7400,5.88026297751772,5.88827820586378,5.81104055089267,5.81104055089267,20311.3364923721,0.0,1.0
2012-07-27,16.31,16.339,16.14,16.14,10300,5.94219883291909,5.95276436119344,5.88026297751772,5.88026297751772,28271.1845772205,0.0,1.0
2012-07-30,16.28,16.54,16.26,16.35,4900,5.93126897608355,6.02599440199152,5.92398240485986,5.95677197536647,13449.3984881923,0.0,1.0
2012-07-31,16.3372,16.3736,16.17,16.17,7000,5.9521085697833,5.96537012941042,5.89119283435326,5.89119283435326,19213.4264117033,0.0,1.0
2012-08-01,16.33,16.46,16.24,16.41,5000,5.94948540414278,5.99684811709676,5.91669583363617,5.97863168903754,13723.8760083595,0.0,1.0
2012-08-02,16.23,16.31,16.1701,16.31,5200,5.91305254802433,5.94219883291909,5.89122926720938,5.94219883291909,14272.8310486939,0.0,1.0
2012-08-03,16.28,16.43,16.26,16.26,8300,5.93126897608355,5.98591826026123,5.92398240485986,5.92398240485986,22781.6341738768,0.0,1.0
2012-08-06,16.42,16.44,16.33,16.38,5700,5.98227497464938,5.98956154587307,5.94948540414278,5.967701832202,15645.2186495298,0.0,1.0
2012-08-07,16.4,16.53,16.35,16.35,6200,5.97498840342569,6.02235111637968,5.95677197536647,5.95677197536647,17017.6062503658,0.0,1.0
2012-08-08,16.47,16.5096,16.41,16.5,7100,6.00049140270861,6.01491881373151,5.97863168903754,6.01142125954414,19487.9039318705,0.0,1.0
2012-08-09,16.4376,16.5093,16.395,16.48,2200,5.98868715732623,6.01480951516316,5.97316676061977,6.00413468832045,6038.50544367817,0.0,1.0
2012-08-10,16.43,16.56,16.4,16.48,8200,5.98591826026123,6.03328097321521,5.97498840342569,6.00413468832045,22507.1566537095,0.0,1.0
2012-08-13,16.55,16.56,16.29,16.46,12300,6.02963768760337,6.03328097321521,5.9349122616954,5.99684811709676,33760.7349805643,0.0,1.0
2012-08-14,16.53,16.53,16.48,16.48,5900,6.02235111637968,6.02235111637968,6.00413468832045,6.00413468832045,16194.1736898642,0.0,1.0
2012-08-15,16.5,16.5299,16.46,16.52,5200,6.01142125954414,6.02231468352356,5.99684811709676,6.01870783076783,14272.8310486939,0.0,1.0
2012-08-16,16.6,16.6,16.48,16.48,4900,6.04785411566259,6.04785411566259,6.00413468832045,6.00413468832045,13449.3984881923,0.0,1.0
2012-08-17,16.53,16.63,16.53,16.62,4700,6.02235111637968,6.05878397249812,6.02235111637968,6.05514068688628,12900.4434478579,0.0,1.0
2012-08-20,16.55,16.5799,16.49,16.49,9800,6.02963768760337,6.04053111158278,6.0077779739323,6.0077779739323,26898.7969763846,0.0,1.0
2012-08-21,16.65,16.6728,16.48,16.48,10400,6.06607054372181,6.07437723491682,6.00413468832045,6.00413468832045,28545.6620973878,0.0,1.0
2012-08-22,16.54,16.66,16.51,16.66,6300,6.02599440199152,6.06971382933366,6.01506454515599,6.06971382933366,17292.083770533,0.0,1.0
2012-08-23,16.46,16.6,16.46,16.56,4700,5.99684811709676,6.04785411566259,5.99684811709676,6.03328097321521,12900.4434478579,0.0,1.0
2012-08-24,16.43,16.56,16.43,16.49,5800,5.98591826026123,6.03328097321521,5.98591826026123,6.0077779739323,15919.696169697,0.0,1.0
2012-08-27,16.467,16.5,16.4001,16.44,3300,5.99939841702505,6.01142125954414,5.97502483628181,5.98956154587307,9057.75816551726,0.0,1.0
2012-08-28,16.43,16.54,16.4,16.51,8400,5.98591826026123,6.02599440199152,5.97498840342569,6.01506454515599,23056.1116940439,0.0,1.0
2012-08-29,16.4,16.51,16.39,16.47,2100,5.97498840342569,6.01506454515599,5.97134511781385,6.00049140270861,5764.02792351098,0.0,1.0
2012-08-30,16.35,16.47,16.33,16.43,6000,5.95677197536647,6.00049140270861,5.94948540414278,5.98591826026123,16468.6512100314,0.0,1.0
2012-08-31,16.36,16.36,16.32,16.32,1800,5.96041526097831,5.96041526097831,5.94584211853093,5.94584211853093,4940.59536300942,0.0,1.0
2012-09-04,16.4,16.4,16.33,16.35,7500,5.97498840342569,5.97498840342569,5.94948540414278,5.95677197536647,20585.8140125392,0.0,1.0
2012-09-05,16.46,16.46,16.34,16.34,12300,5.99684811709676,5.99684811709676,5.95312868975462,5.95312868975462,33760.7349805643,0.0,1.0
2012-09-06,16.48,16.5,16.4,16.4,22800,6.00413468832045,6.01142125954414,5.97498840342569,5.97498840342569,62580.8745981193,0.0,1.0
2012-09-07,16.559,16.615,16.47,16.48,38400,6.03291664465403,6.05331904408036,6.00049140270861,6.00413468832045,105399.367744201,0.0,1.0
2012-09-10,16.54,16.67,16.49,16.67,10800,6.02599440199152,6.07335711494551,6.0077779739323,6.07335711494551,29643.5721780565,0.0,1.0
2012-09-11,16.52,16.55,16.41,16.43,15700,6.06515972231885,6.07617393488965,6.02477427622593,6.03211708460646,42762.9298937636,0.1275,1.0
2012-09-12,16.57,16.63,16.51,16.51,17400,6.08351674327018,6.10554516841178,6.06148831812859,6.06148831812859,47393.3108376743,0.0,1.0
2012-09-13,16.69,16.69,16.52,16.6,15300,6.12757359355337,6.12757359355337,6.06515972231885,6.09453095584098,41673.4284951964,0.0,1.0
2012-09-14,16.64,16.74,16.63,16.63,11200,6.10921657260204,6.1459306145047,6.10554516841178,6.10554516841178,30506.0391598823,0.0,1.0
2012-09-17,16.64,16.79,16.629,16.64,10400,6.10921657260204,6.16428763545603,6.10517802799275,6.10921657260204,28327.0363627479,0.0,1.0
2012-09-18,16.74,16.82,16.62,16.64,7300,6.1459306145047,6.17530184802682,6.10187376422151,6.10921657260204,19883.4005238519,0.0,1.0
2012-09-19,16.76,16.81,16.7,16.7,5800,6.15327342288523,6.17163044383656,6.13124499774364,6.13124499774364,15797.7702792248,0.0,1.0
2012-09-20,16.74,16.81,16.73,16.81,8800,6.1459306145047,6.17163044383656,6.14225921031443,6.17163044383656,23969.030768479,0.0,1.0
2012-09-21,16.82,16.83,16.73,16.73,3400,6.17530184802682,6.17897325221709,6.14225921031443,6.14225921031443,9260.76188782143,0.0,1.0
2012-09-24,16.75,16.83,16.74,16.74,5600,6.14960201869496,6.17897325221709,6.1459306145047,6.1459306145047,15253.0195799412,0.0,1.0
2012-09-25,16.71,16.79,16.7,16.7,10300,6.1349164019339,6.16428763545603,6.13124499774364,6.13124499774364,28054.6610131061,0.0,1.0
2012-09-26,16.66,16.77,16.6399,16.74,16700,6.11655938098257,6.1569448270755,6.10917985856014,6.1459306145047,45486.6833901817,0.0,1.0
2012-09-27,16.78,16.78,16.67,16.74,12900,6.16061623126576,6.16061623126576,6.12023078517284,6.1459306145047,35136.420103793,0.0,1.0
2012-09-28,16.79,16.83,16.72,16.82,16600,6.16428763545603,6.17897325221709,6.13858780612417,6.17530184802682,45214.3080405399,0.0,1.0
2012-10-01,16.78,16.88,16.72,16.75,16600,6.16061623126576,6.19733027316842,6.13858780612417,6.14960201869496,45214.3080405399,0.0,1.0
2012-10-02,16.78,16.81,16.74,16.74,5900,6.16061623126576,6.17163044383656,6.1459306145047,6.1459306145047,16070.1456288666,0.0,1.0
2012-10-03,16.8301,16.85,16.72,16.72,6400,6.17900996625899,6.18631606059762,6.13858780612417,6.13858780612417,17432.0223770756,0.0,1.0
2012-10-04,16.8813,16.91,16.78,16.79,6100,6.19780755571315,6.20834448573921,6.16061623126576,6.16428763545603,16614.8963281502,0.0,1.0
2012-10-05,16.85,16.96,16.83,16.83,6700,6.18631606059762,6.22670150669054,6.17897325221709,6.17897325221709,18249.148426001,0.0,1.0
2012-10-08,16.81,16.9,16.71,16.72,9900,6.17163044383656,6.20467308154895,6.1349164019339,6.13858780612417,26965.1596145388,0.0,1.0
2012-10-09,16.8,16.8,16.7,16.7,8900,6.16795903964629,6.16795903964629,6.13124499774364,6.13124499774364,24241.4061181208,0.0,1.0
2012-10-10,16.67,16.74,16.67,16.74,9600,6.12023078517284,6.1459306145047,6.12023078517284,6.1459306145047,26148.0335656134,0.0,1.0
2012-10-11,16.63,16.7,16.63,16.66,7600,6.10554516841178,6.13124499774364,6.10554516841178,6.11655938098257,20700.5265727773,0.0,1.0
2012-10-12,16.52,16.7,16.36,16.59,9900,6.06515972231885,6.13124499774364,6.0064172552746,6.09085955165071,26965.1596145389,0.0,1.0
2012-10-15,16.59,16.5927,16.48,16.48,10000,6.09085955165071,6.09185083078209,6.05047410555779,6.05047410555779,27237.5349641807,0.0,1.0
2012-10-16,16.75,16.75,16.53,16.53,7900,6.14960201869496,6.14960201869496,6.06883112650912,6.06883112650912,21517.6526217027,0.0,1.0
2012-10-17,16.71,16.76,16.66,16.76,13300,6.1349164019339,6.15327342288523,6.11655938098257,6.15327342288523,36225.9215023603,0.0,1.0
2012-10-18,16.71,16.71,16.7,16.7,4700,6.1349164019339,6.1349164019339,6.13124499774364,6.13124499774364,12801.6414331649,0.0,1.0
2012-10-19,16.61,16.72,16.531,16.72,6600,6.09820236003124,6.13858780612417,6.06919826692815,6.13858780612417,17976.7730763592,0.0,1.0
2012-10-22,16.65,16.71,16.57,16.57,9000,6.11288797679231,6.1349164019339,6.08351674327018,6.08351674327018,24513.7814677626,0.0,1.0
2012-10-23,16.58,16.74,16.41,16.71,12100,6.08718814746045,6.1459306145047,6.02477427622593,6.1349164019339,32957.4173066586,0.0,1.0
2012-10-24,16.6,16.6195,16.55,16.6,2700,6.09453095584098,6.101690194012,6.07617393488965,6.09453095584098,7354.13444032877,0.0,1.0
2012-10-25,16.59,16.62,16.58,16.59,6000,6.09085955165071,6.10187376422151,6.08718814746045,6.09085955165071,16342.5209785084,0.0,1.0
2012-10-26,16.5501,16.6,16.52,16.57,6900,6.07621064893155,6.09453095584098,6.06515972231885,6.08351674327018,18793.8991252847,0.0,1.0
2012-10-31,16.45,16.53,16.37,16.37,21100,6.03945989298699,6.06883112650912,6.01008865946487,6.01008865946487,57471.1987744212,0.0,1.0
2012-11-01,16.56,16.602,16.39,16.39,14100,6.07984533907992,6.09526523667903,6.0174314678454,6.0174314678454,38404.9242994947,0.0,1.0
2012-11-02,16.57,16.63,16.54,16.54,7300,6.08351674327018,6.10554516841178,6.07250253069938,6.07250253069938,19883.4005238519,0.0,1.0
2012-11-05,16.54,16.57,16.52,16.54,10600,6.07250253069938,6.08351674327018,6.06515972231885,6.07250253069938,28871.7870620315,0.0,1.0
2012-11-06,16.53,16.564,16.52,16.52,12200,6.06883112650912,6.08131390075602,6.06515972231885,6.06515972231885,33229.7926563004,0.0,1.0
2012-11-07,16.4,16.5,16.34,16.5,20300,6.02110287203567,6.05781691393832,5.99907444689407,6.05781691393832,55292.1959772867,0.0,1.0
2012-11-08,16.35,16.39,16.34,16.34,8000,6.00274585108434,6.0174314678454,5.99907444689407,5.99907444689407,21790.0279713445,0.0,1.0
2012-11-09,16.28,16.3,16.28,16.3,11600,5.97704602175248,5.98438883013301,5.97704602175248,5.98438883013301,31595.5405584495,0.0,1.0
2012-11-12,16.26,16.29,16.23,16.23,7600,5.96970321337195,5.98071742594274,5.95868900080115,5.95868900080115,20700.5265727773,0.0,1.0
2012-11-13,16.25,16.3,16.25,16.26,19500,5.96603180918168,5.98438883013301,5.96603180918168,5.96970321337195,53113.1931801523,0.0,1.0
2012-11-14,16.0264,16.21,16.02,16.19,36300,5.88393921148734,5.95134619242062,5.88158951280557,5.94400338404009,98872.2519199758,0.0,1.0
2012-11-15,15.87,16.09,15.86,16.0,30600,5.82651844995159,5.90728934213743,5.82284704576132,5.87424670442504,83346.8569903927,0.0,1.0
2012-11-16,15.88,16.02,15.69,16.02,20900,5.83018985414185,5.88158951280557,5.7604331745268,5.88158951280557,56926.4480751376,0.0,1.0
2012-11-19,16.14,16.21,16.0,16.0,8900,5.92564636308876,5.95134619242062,5.87424670442504,5.87424670442504,24241.4061181208,0.0,1.0
2012-11-20,16.06,16.22,15.988,16.19,12900,5.89627512956663,5.95501759661088,5.86984101939672,5.94400338404009,35136.4201037931,0.0,1.0
2012-11-21,16.27,16.3,16.08,16.08,8400,5.97337461756221,5.98438883013301,5.90361793794716,5.90361793794716,22879.5293699118,0.0,1.0
2012-11-23,16.3112,16.33,16.23,16.23,1500,5.98850080282611,5.99540304270381,5.95868900080115,5.95868900080115,4085.6302446271,0.0,1.0
2012-11-26,16.18,16.35,16.16,16.32,12500,5.94033197984982,6.00274585108434,5.93298917146929,5.99173163851354,34046.9187052258,0.0,1.0
2012-11-27,16.25,16.2723,16.19,16.19,9900,5.96603180918168,5.97421904052597,5.94400338404009,5.94400338404009,26965.1596145389,0.0,1.0
2012-11-28,16.16,16.17,16.04,16.08,14200,6.00458155317947,6.00829725958614,5.95999307629942,5.97485590192611,38216.1517780524,0.195,1.0
2012-11-29,16.2073,16.24,16.18,16.24,13400,6.02215684448302,6.03430720443283,6.01201296599281,6.03430720443283,36063.1291426691,0.0,1.0
2012-11-30,16.2,16.24,16.14,16.22,5700,6.01944437880615,6.03430720443283,5.99715014036613,6.02687579161949,15340.2862771055,0.0,1.0
2012-12-03,16.23,16.2385,16.21,16.23,14300,6.03059149802616,6.03374984847183,6.02316008521282,6.03059149802616,38485.2796074753,0.0,1.0
2012-12-04,16.19,16.23,16.17,16.22,7100,6.01572867239948,6.03059149802616,6.00829725958614,6.02687579161949,19108.0758890262,0.0,1.0
2012-12-05,16.16,16.1999,16.146,16.17,9600,6.00458155317947,6.01940722174209,5.99937956421013,6.00829725958614,25836.2716245988,0.0,1.0
2012-12-06,16.14,16.24,16.09,16.09,19700,5.99715014036613,6.03430720443283,5.97857160833278,5.97857160833278,53018.1823963121,0.0,1.0
2012-12-07,16.25,16.25,16.12,16.12,15200,6.0380229108395,6.0380229108395,5.98971872755279,5.98971872755279,40907.4300722814,0.0,1.0
2012-12-10,16.18,16.25,16.13,16.16,14800,6.01201296599281,6.0380229108395,5.99343443395946,6.00458155317947,39830.9187545898,0.0,1.0
2012-12-11,16.204,16.24,16.13,16.13,16100,6.02093066136882,6.03430720443283,5.99343443395946,5.99343443395946,43329.5805370875,0.0,1.0
2012-12-12,16.18,16.25,16.15,16.25,24900,6.01201296599281,6.0380229108395,6.0008658467728,6.0380229108395,67012.8295263031,0.0,1.0
2012-12-13,16.1,16.25,16.09,16.16,42700,5.98228731473945,6.0380229108395,5.97857160833278,6.00458155317947,114917.58316358,0.0,1.0
2012-12-14,16.15,16.1776,16.0,16.0,26500,6.0008658467728,6.01112119645521,5.94513025067274,5.94513025067274,71318.8747970695,0.0,1.0
2012-12-17,16.22,16.22,16.08,16.08,16800,6.02687579161949,6.02687579161949,5.97485590192611,5.97485590192611,45213.4753430479,0.0,1.0
2012-12-18,16.3,16.31,16.18,16.18,11200,6.05660144287286,6.06031714927953,6.01201296599281,6.01201296599281,30142.3168953652,0.0,1.0
2012-12-19,16.38,16.44,16.23,16.23,12500,6.08632709412622,6.10862133256624,6.03059149802616,6.03059149802616,33640.978677863,0.0,1.0
2012-12-20,16.44,16.51,16.3,16.32,13200,6.10862133256624,6.13463127741294,6.05660144287286,6.0640328556862,35524.8734838233,0.0,1.0
2012-12-21,16.4499,16.47,16.37,16.47,22200,6.11229988190885,6.11976845178625,6.08261138771955,6.11976845178625,59746.3781318846,0.0,1.0
2012-12-24,16.39,16.49,16.39,16.49,1500,6.09004280053289,6.12719986459959,6.09004280053289,6.12719986459959,4036.91744134356,0.0,1.0
2012-12-26,16.43,16.45,16.3699,16.39,11300,6.10490562615957,6.11233703897291,6.08257423065548,6.09004280053289,30411.4447247882,0.0,1.0
2012-12-27,16.3786,16.38,16.3,16.3,13000,6.08580689522929,6.08632709412622,6.05660144287286,6.05660144287286,34986.6178249775,0.0,1.0
2012-12-28,16.33,16.43,16.231,16.26,24600,6.06774856209287,6.10490562615957,6.03096306866683,6.04173861724618,66205.4460380343,0.0,1.0
2012-12-31,16.4,16.42,16.2,16.2,7300,6.09375850693956,6.1011899197529,6.01944437880615,6.01944437880615,19646.331547872,0.0,1.0
2013-01-02,16.6063,16.67,16.48,16.48,6200,6.17041353010917,6.19408257991966,6.12348415819292,6.12348415819292,16685.9254242201,0.0,1.0
2013-01-03,16.6,16.71,16.55,16.55,13100,6.16807263507297,6.20894540554635,6.14949410303962,6.14949410303962,35255.7456544004,0.0,1.0
2013-01-04,16.8,16.81,16.58,16.58,13100,6.24238676320638,6.24610246961305,6.16064122225963,6.16064122225963,35255.7456544004,0.0,1.0
2013-01-07,16.85,16.85,16.75,16.76,8800,6.26096529523973,6.26096529523973,6.22380823117303,6.2275239375797,23683.2489892156,0.0,1.0
2013-01-08,16.92,16.92,16.86,16.9,4600,6.28697524008643,6.28697524008643,6.2646810016464,6.27954382727308,12379.8801534536,0.0,1.0
2013-01-09,17.02,17.05,16.9,16.91,15000,6.32413230415313,6.33527942337314,6.27954382727308,6.28325953367975,40369.1744134356,0.0,1.0
2013-01-10,17.11,17.11,16.96,16.98,7700,6.35757366181316,6.35757366181316,6.30183806571311,6.30926947852645,20722.8428655636,0.0,1.0
2013-01-11,16.97,17.09,16.96,17.06,8900,6.30555377211978,6.35014224899982,6.30183806571311,6.33899512977981,23952.3768186384,0.0,1.0
2013-01-14,16.97,17.12,16.95,17.08,12800,6.30555377211978,6.36128936821984,6.29812235930644,6.34642654259315,34448.3621661317,0.0,1.0
2013-01-15,17.05,17.1,16.93,17.03,12800,6.33527942337314,6.35385795540649,6.2906909464931,6.3278480105598,34448.3621661317,0.0,1.0
2013-01-16,17.11,17.11,16.9665,17.01,15200,6.35757366181316,6.35757366181316,6.30425327487744,6.32041659774646,40907.4300722814,0.0,1.0
2013-01-17,17.11,17.15,17.01,17.09,16600,6.35757366181316,6.37243648743985,6.32041659774646,6.35014224899982,44675.2196842021,0.0,1.0
2013-01-18,17.2,17.2,17.05,17.05,13000,6.3910150194732,6.3910150194732,6.33527942337314,6.33527942337314,34986.6178249775,0.0,1.0
2013-01-22,17.19,17.23,17.144,17.15,11800,6.38729931306653,6.40216213869321,6.37020706359584,6.37243648743985,31757.0838719027,0.0,1.0
2013-01-23,17.24,17.27,17.21,17.25,5600,6.40587784509988,6.41702496431989,6.39473072587987,6.40959355150655,15071.1584476826,0.0,1.0
2013-01-24,17.24,17.26,17.18,17.18,10500,6.40587784509988,6.41330925791322,6.38358360665986,6.38358360665986,28258.4220894049,0.0,1.0
2013-01-25,17.37,17.38,17.28,17.31,10300,6.4541820283866,6.45789773479327,6.42074067072656,6.43188778994657,27720.1664305591,0.0,1.0
2013-01-28,17.3,17.43,17.27,17.43,20300,6.4281720835399,6.47647626682662,6.41702496431989,6.47647626682662,54632.9493728495,0.0,1.0
2013-01-29,17.37,17.38,17.28,17.34,12100,6.4541820283866,6.45789773479327,6.42074067072656,6.44303490916658,32564.4673601714,0.0,1.0
2013-01-30,17.32,17.43,17.31,17.41,7600,6.43560349635324,6.47647626682662,6.43188778994657,6.46904485401328,20453.7150361407,0.0,1.0
2013-01-31,17.3,17.37,17.27,17.37,3000,6.4281720835399,6.4541820283866,6.41702496431989,6.4541820283866,8073.83488268712,0.0,1.0
2013-02-01,17.39,17.41,17.29,17.39,12700,6.46161344119994,6.46904485401328,6.42445637713323,6.46161344119994,34179.2343367088,0.0,1.0
2013-02-04,17.26,17.39,17.24,17.35,10700,6.41330925791322,6.46161344119994,6.40587784509988,6.44675061557326,28796.6777482507,0.0,1.0
2013-02-05,17.322,17.47,17.23,17.23,11100,6.43634663763458,6.4913390924533,6.40216213869321,6.40216213869321,29873.1890659423,0.0,1.0
2013-02-06,17.37,17.43,17.29,17.29,7500,6.4541820283866,6.47647626682662,6.42445637713323,6.42445637713323,20184.5872067178,0.0,1.0
2013-02-07,17.27,17.38,17.21,17.31,6800,6.41702496431989,6.45789773479327,6.39473072587987,6.43188778994657,18300.6924007575,0.0,1.0
2013-02-08,17.45,17.45,17.28,17.28,9700,6.48390767963996,6.48390767963996,6.42074067072656,6.42074067072656,26105.3994540217,0.0,1.0
2013-02-11,17.33,17.42,17.23,17.4,9700,6.43931920275991,6.47276056041995,6.40216213869321,6.46532914760661,26105.3994540217,0.0,1.0
2013-02-12,17.36,17.38,17.316,17.34,3900,6.45046632197993,6.45789773479327,6.43411721379058,6.44303490916658,10495.9853474932,0.0,1.0
2013-02-13,17.28,17.37,17.28,17.35,8600,6.42074067072656,6.4541820283866,6.42074067072656,6.44675061557326,23144.9933303697,0.0,1.0
2013-02-14,17.41,17.55,17.23,17.25,11800,6.46904485401328,6.52106474370667,6.40216213869321,6.40959355150655,31757.0838719027,0.0,1.0
2013-02-15,17.4,17.45,17.35,17.45,8400,6.46532914760661,6.48390767963996,6.44675061557326,6.48390767963996,22606.7376715239,0.0,1.0
2013-02-19,17.38,17.51,17.38,17.42,8900,6.45789773479327,6.50620191807998,6.45789773479327,6.47276056041995,23952.3768186384,0.0,1.0
2013-02-20,17.27,17.42,17.18,17.38,24600,6.41702496431989,6.47276056041995,6.38358360665986,6.45789773479327,66205.4460380344,0.0,1.0
2013-02-21,17.11,17.35,17.07,17.35,18700,6.35757366181316,6.44675061557326,6.34271083618648,6.44675061557326,50326.9041020831,0.0,1.0
2013-02-22,17.16,17.23,16.84,17.13,32600,6.37615219384652,6.40216213869321,6.25724958883306,6.3650050746265,87735.6723918666,0.0,1.0
2013-02-25,16.96,17.25,16.96,17.2,23800,6.30183806571311,6.40959355150655,6.30183806571311,6.3910150194732,64052.4234026511,0.0,1.0
2013-02-26,17.03,17.1,16.96,16.96,9700,6.3278480105598,6.35385795540649,6.30183806571311,6.30183806571311,26105.3994540217,0.0,1.0
2013-02-27,17.139,17.17,16.97,16.97,9700,6.36834921039251,6.37986790025319,6.30555377211978,6.30555377211978,26105.3994540217,0.0,1.0
2013-02-28,17.11,17.2,17.11,17.2,14100,6.35757366181316,6.3910150194732,6.35757366181316,6.3910150194732,37947.0239486295,0.0,1.0
2013-03-01,17.1,17.2099,17.07,17.17,10700,6.35385795540649,6.3946935688158,6.34271083618648,6.37986790025319,28796.6777482507,0.0,1.0
2013-03-04,17.092,17.1651,17.0,17.0,16900,6.35088539028116,6.37804720411392,6.31670089133979,6.31670089133979,45482.6031724707,0.0,1.0
2013-03-05,17.29,17.3,17.14,17.14,7200,6.42445637713323,6.4281720835399,6.36872078103318,6.36872078103318,19377.2037184491,0.0,1.0
2013-03-06,17.27,17.37,17.22,17.37,8700,6.41702496431989,6.4541820283866,6.39844643228654,6.4541820283866,23414.1211597926,0.0,1.0
2013-03-07,17.36,17.41,17.21,17.21,12600,6.45046632197993,6.46904485401328,6.39473072587987,6.39473072587987,33910.1065072859,0.0,1.0
2013-03-08,17.428,17.51,17.41,17.51,3100,6.47573312554529,6.50620191807998,6.46904485401328,6.50620191807998,8342.96271211002,0.0,1.0
2013-03-11,17.34,17.36,17.28,17.32,4000,6.48762338604663,6.49510622732235,6.46517486221948,6.48014054477091,10691.1261447724,0.12,1.0
2013-03-12,17.3,17.43,17.27,17.43,19300,6.4726577034952,6.52129617178736,6.46143344158162,6.52129617178736,51584.6836485268,0.0,1.0
2013-03-13,17.41,17.41,17.25,17.25,4000,6.51381333051164,6.51381333051164,6.4539506003059,6.4539506003059,10691.1261447724,0.0,1.0
2013-03-14,17.39,17.42,17.38,17.4,6900,6.50633048923592,6.5175547511495,6.50258906859806,6.51007190987378,18442.1925997324,0.0,1.0
2013-03-15,17.36,17.52,17.35,17.52,4600,6.49510622732235,6.55496895752808,6.49136480668449,6.55496895752808,12294.7950664883,0.0,1.0
2013-03-18,17.318,17.34,17.11,17.11,20500,6.47939226064334,6.48762338604663,6.40157071137589,6.40157071137589,54792.0214919586,0.0,1.0
2013-03-19,17.24,17.28,17.09,17.26,59400,6.45020917966805,6.46517486221948,6.39408787010017,6.45769202094376,158763.22324987,0.0,1.0
2013-03-20,17.3459,17.39,17.29,17.39,8500,6.48983082422297,6.50633048923592,6.46891628285734,6.50633048923592,22718.6430576413,0.0,1.0
2013-03-21,17.22,17.46,17.22,17.43,16400,6.44272633839233,6.53252043370093,6.44272633839233,6.52129617178736,43833.6171935668,0.0,1.0
2013-03-22,17.25,17.42,17.25,17.34,11400,6.4539506003059,6.5175547511495,6.4539506003059,6.48762338604663,30469.7095126014,0.0,1.0
2013-03-25,17.28,17.4,17.28,17.36,4000,6.46517486221948,6.51007190987378,6.46517486221948,6.49510622732235,10691.1261447724,0.0,1.0
2013-03-26,17.351,17.43,17.35,17.4,15600,6.49173894874828,6.52129617178736,6.49136480668449,6.51007190987378,41695.3919646123,0.0,1.0
2013-03-27,17.4,17.4099,17.28,17.38,10600,6.51007190987378,6.51377591630526,6.46517486221948,6.50258906859806,28331.4842836469,0.0,1.0
2013-03-28,17.5075,17.53,17.38,17.5,8800,6.55029218173076,6.55871037816594,6.50258906859806,6.54748611625237,23520.4775184993,0.0,1.0
2013-04-01,17.4495,17.48,17.38,17.38,4900,6.52859194203118,6.54000327497665,6.50258906859806,6.50258906859806,13096.6295273462,0.0,1.0
2013-04-02,17.42,17.46,17.42,17.42,8500,6.5175547511495,6.53252043370093,6.5175547511495,6.5175547511495,22718.6430576414,0.0,1.0
2013-04-03,17.337,17.51,17.28,17.51,20000,6.48650095985527,6.55122753689023,6.46517486221948,6.55122753689023,53455.630723862,0.0,1.0
2013-04-04,17.28,17.3,17.24,17.24,6100,6.46517486221948,6.4726577034952,6.45020917966805,6.45020917966805,16303.9673707779,0.0,1.0
2013-04-05,17.18,17.26,17.17,17.22,16300,6.4277606558409,6.45769202094376,6.42401923520304,6.44272633839233,43566.3390399475,0.0,1.0
2013-04-08,17.29,17.34,17.21,17.34,8500,6.46891628285734,6.48762338604663,6.43898491775447,6.48762338604663,22718.6430576413,0.0,1.0
2013-04-09,17.32,17.32,17.18,17.22,12500,6.48014054477091,6.48014054477091,6.4277606558409,6.44272633839233,33409.7692024138,0.0,1.0
2013-04-10,17.38,17.43,17.25,17.25,8000,6.50258906859806,6.52129617178736,6.4539506003059,6.4539506003059,21382.2522895448,0.0,1.0
2013-04-11,17.43,17.44,17.38,17.38,13900,6.52129617178736,6.52503759242522,6.50258906859806,6.50258906859806,37151.6633530841,0.0,1.0
2013-04-12,17.47,17.55,17.4,17.41,11700,6.53626185433879,6.56619321944166,6.51007190987378,6.51381333051164,31271.5439734593,0.0,1.0
2013-04-15,17.34,17.47,17.33,17.47,12100,6.48762338604663,6.53626185433879,6.48388196540877,6.53626185433879,32340.6565879365,0.0,1.0
2013-04-16,17.47,17.4997,17.32,17.49,5800,6.53626185433879,6.54737387363323,6.48014054477091,6.54374469561451,15502.13290992,0.0,1.0
2013-04-17,17.29,17.47,17.29,17.47,9200,6.46891628285734,6.53626185433879,6.46891628285734,6.53626185433879,24589.5901329765,0.0,1.0
2013-04-18,17.22,17.4,17.22,17.4,7800,6.44272633839233,6.51007190987378,6.44272633839233,6.51007190987378,20847.6959823062,0.0,1.0
2013-04-19,17.2335,17.3,17.22,17.22,6400,6.44777725625344,6.4726577034952,6.44272633839233,6.44272633839233,17105.8018316358,0.0,1.0
2013-04-22,17.26,17.28,17.17,17.17,7300,6.45769202094376,6.46517486221948,6.42401923520304,6.42401923520304,19511.3052142096,0.0,1.0
2013-04-23,17.3358,17.37,17.25,17.34,10100,6.48605198937873,6.49884764796021,6.4539506003059,6.48762338604663,26995.0935155503,0.0,1.0
2013-04-24,17.3479,17.35,17.31,17.35,8900,6.49057910835054,6.49136480668449,6.47639912413305,6.49136480668449,23787.7556721186,0.0,1.0
2013-04-25,17.39,17.4472,17.35,17.35,12200,6.50633048923592,6.52773141528447,6.49136480668449,6.49136480668449,32607.9347415558,0.0,1.0
2013-04-26,17.45,17.47,17.4,17.47,3500,6.52877901306307,6.53626185433879,6.51007190987378,6.53626185433879,9354.73537667586,0.0,1.0
2013-04-29,17.4842,17.4899,17.4,17.47,6900,6.54157467164455,6.54370728140813,6.51007190987378,6.53626185433879,18442.1925997324,0.0,1.0
2013-04-30,17.5236,17.5236,17.4716,17.5,10900,6.55631586895771,6.55631586895771,6.53686048164085,6.54748611625237,29133.3187445048,0.0,1.0
2013-05-01,17.495,17.57,17.435,17.48,11200,6.54561540593344,6.57367606071738,6.52316688210629,6.54000327497665,29935.1532053627,0.0,1.0
2013-05-02,17.48,17.74,17.12,17.74,32800,6.54000327497665,6.63728021156097,6.40531213201374,6.63728021156097,87667.2343871337,0.0,1.0
2013-05-03,17.639,17.68,17.5,17.5,20600,6.5994918631186,6.61483168773382,6.54748611625237,6.54748611625237,55059.2996455779,0.0,1.0
2013-05-06,17.6836,17.74,17.54,17.54,19000,6.61617859916345,6.63728021156097,6.5624517988038,6.5624517988038,50782.8491876689,0.0,1.0
2013-05-07,17.761,17.79,17.6611,17.68,8200,6.64513719490047,6.65598731475026,6.60776040272827,6.61483168773382,21916.8085967834,0.0,1.0
2013-05-08,17.81,17.81,17.73,17.75,4800,6.66347015602598,6.66347015602598,6.63353879092311,6.64102163219883,12829.3513737269,0.0,1.0
2013-05-09,17.88,17.88,17.79,17.81,10500,6.68966010049099,6.68966010049099,6.65598731475026,6.66347015602598,28064.2061300276,0.0,1.0
2013-05-10,17.76,17.87,17.72,17.84,21600,6.64476305283669,6.68591867985313,6.62979737028525,6.67469441793956,57732.081181771,0.0,1.0
2013-05-13,17.81,17.86,17.78,17.83,23500,6.66347015602598,6.68217725921527,6.65224589411241,6.6709529973017,62810.3661005379,0.0,1.0
2013-05-14,18.0,18.0,17.86,17.86,19900,6.73455714814529,6.73455714814529,6.68217725921527,6.68217725921527,53188.3525702427,0.0,1.0
2013-05-15,18.02,18.05,17.98,18.05,9000,6.74203998942101,6.75326425133458,6.72707430686958,6.75326425133458,24055.0338257379,0.0,1.0
2013-05-16,18.08,18.08,18.03,18.08,3100,6.76448851324816,6.76448851324816,6.74578141005887,6.76448851324816,8285.62276219861,0.0,1.0
2013-05-17,18.0801,18.12,18.06,18.12,7200,6.76452592745454,6.77945419579959,6.75700567197244,6.77945419579959,19244.0270605903,0.0,1.0
2013-05-20,18.1752,18.1752,18.09,18.09,10700,6.80010683772057,6.80010683772057,6.76822993388602,6.76822993388602,28598.7624372662,0.0,1.0
2013-05-21,18.2,18.23,18.05,18.14,7400,6.80938556090246,6.82060982281604,6.75326425133458,6.78693703707531,19778.5833678289,0.0,1.0
2013-05-22,18.154,18.27,18.12,18.27,16500,6.79217502596831,6.83557550536747,6.77945419579959,6.83557550536747,44100.8953471862,0.0,1.0
2013-05-23,17.92,18.09,17.92,18.04,15500,6.70462578304242,6.76822993388602,6.70462578304242,6.74952283069673,41428.1138109931,0.0,1.0
2013-05-24,17.95,17.99,17.92,17.95,4100,6.715850044956,6.73081572750743,6.70462578304242,6.715850044956,10958.4042983917,0.0,1.0
2013-05-28,18.0,18.12,17.98,18.02,10100,6.73455714814529,6.77945419579959,6.72707430686958,6.74203998942101,26995.0935155503,0.0,1.0
2013-05-29,17.82,17.98,17.74,17.98,15600,6.66721157666384,6.72707430686958,6.63728021156097,6.72707430686958,41695.3919646124,0.0,1.0
2013-05-30,17.87,17.93,17.83,17.83,12300,6.68591867985313,6.70836720368028,6.6709529973017,6.6709529973017,32875.2128951751,0.0,1.0
2013-05-31,17.781,17.95,17.78,17.95,40100,6.65262003617619,6.715850044956,6.65224589411241,6.715850044956,107178.539601343,0.0,1.0
2013-06-03,17.74,17.87,17.69,17.87,12000,6.63728021156097,6.68591867985313,6.61857310837168,6.68591867985313,32073.3784343172,0.0,1.0
2013-06-04,17.69,17.82,17.68,17.82,12500,6.61857310837168,6.66721157666384,6.61483168773382,6.66721157666384,33409.7692024138,0.0,1.0
2013-06-05,17.5,17.66,17.45,17.61,14100,6.54748611625237,6.6073488464581,6.52877901306307,6.58864174326881,37686.2196603227,0.0,1.0
2013-06-06,17.56,17.56,17.4501,17.46,8100,6.56993464007952,6.56993464007952,6.52881642726945,6.53252043370093,21649.5304431641,0.0,1.0
2013-06-07,17.69,17.87,17.591,17.65,16400,6.61857310837168,6.68591867985313,6.58153304405688,6.60360742582024,43833.6171935668,0.0,1.0
2013-06-10,17.75,17.8,17.67,17.67,4800,6.64102163219883,6.65972873538812,6.61109026709596,6.61109026709596,12829.3513737269,0.0,1.0
2013-06-11,17.55,17.65,17.53,17.62,19800,6.61109026709596,6.6487602971079,6.60355626109357,6.63745928810432,52561.6783255088,0.12,1.0
2013-06-12,17.3629,17.59,17.36,17.56,9400,6.54060964094362,6.62615827910074,6.53951721007327,6.61485727009716,24953.5240535244,0.0,1.0
2013-06-13,17.39,17.4245,17.31,17.31,12300,6.55081821907685,6.56381437943097,6.5206821950673,6.5206821950673,32651.9516870585,0.0,1.0
2013-06-14,17.3801,17.49,17.34,17.43,9400,6.54708888610567,6.58848824908879,6.53198320407088,6.56588623108163,24953.5240535244,0.0,1.0
2013-06-17,17.48,17.53,17.42,17.42,8700,6.5847212460876,6.60355626109357,6.56211922808044,6.56211922808044,23095.2829006024,0.0,1.0
2013-06-18,17.57,17.58,17.46,17.56,8200,6.61862427309835,6.62239127609954,6.57718724008521,6.61485727009716,21767.9677913723,0.0,1.0
2013-06-19,17.5099,17.5331,17.47,17.47,1900,6.59598458506117,6.60472403202394,6.58095424308641,6.58095424308641,5043.79741507408,0.0,1.0
2013-06-20,17.19,17.45,17.19,17.45,34200,6.47547815905297,6.57342023708402,6.47547815905297,6.57342023708402,90788.3534713334,0.0,1.0
2013-06-21,17.1,17.3,17.1,17.3,5600,6.44157513204222,6.5169151920661,6.44157513204222,6.5169151920661,14865.9292233762,0.0,1.0
2013-06-24,16.73,17.09,16.61,16.99,27300,6.30219602099803,6.43780812904102,6.2569919849837,6.40013809902908,72471.4049639591,0.0,1.0
2013-06-25,16.84,16.87,16.79,16.85,30400,6.34363305401117,6.35493406301475,6.32479803900519,6.34740005701236,80700.7586411852,0.0,1.0
2013-06-26,17.098,17.098,16.87,17.05,10000,6.44082173144198,6.44082173144198,6.35493406301475,6.42274011703625,26546.3021846004,0.0,1.0
2013-06-27,17.19,17.236,17.06,17.06,10000,6.47547815905297,6.49280637285846,6.42650712003744,6.42650712003744,26546.3021846004,0.0,1.0
2013-06-28,17.33,17.33,17.154,17.26,16000,6.52821620106969,6.52821620106969,6.46191694824867,6.50184718006133,42474.0834953606,0.0,1.0
2013-07-01,17.31,17.41,17.25,17.35,15600,6.5206821950673,6.55835222507924,6.49808017706013,6.53575020707208,41412.2314079766,0.0,1.0
2013-07-02,17.32,17.4,17.32,17.39,13300,6.52444919806849,6.55458522207805,6.52444919806849,6.55081821907685,35306.5819055186,0.0,1.0
2013-07-03,17.23,17.3,17.17,17.25,5800,6.49054617105774,6.5169151920661,6.46794415305058,6.49808017706013,15396.8552670682,0.0,1.0
2013-07-05,17.19,17.29,17.19,17.29,3900,6.47547815905297,6.51314818906491,6.47547815905297,6.51314818906491,10353.0578519942,0.0,1.0
2013-07-08,17.25,17.3248,17.21,17.25,11700,6.49808017706013,6.52625735950907,6.48301216505536,6.49808017706013,31059.1735559825,0.0,1.0
2013-07-09,17.32,17.33,17.27,17.27,8000,6.52444919806849,6.52821620106969,6.50561418306252,6.50561418306252,21237.0417476803,0.0,1.0
2013-07-10,17.38,17.4312,17.37,17.38,8000,6.54705121607566,6.56633827144177,6.54328421307446,6.54705121607566,21237.0417476803,0.0,1.0
2013-07-11,17.6,17.6,17.45,17.45,13800,6.62992528210193,6.62992528210193,6.57342023708402,6.57342023708402,36633.8970147486,0.0,1.0
2013-07-12,17.64,17.69,17.59,17.59,7200,6.64499329410671,6.66382830911268,6.62615827910074,6.62615827910074,19113.3375729123,0.0,1.0
2013-07-15,17.65,17.722,17.62,17.7,44800,6.6487602971079,6.6758827187165,6.63745928810432,6.66759531211387,118927.43378701,0.0,1.0
2013-07-16,17.6599,17.75,17.6,17.74,13200,6.65248963007909,6.68643032711985,6.62992528210193,6.68266332411865,35041.1188836725,0.0,1.0
2013-07-17,17.74,17.75,17.7,17.72,11700,6.68266332411865,6.68643032711985,6.66759531211387,6.67512931811626,31059.1735559825,0.0,1.0
2013-07-18,17.71,17.8552,17.71,17.73,15400,6.67136231511507,6.72605919869241,6.67136231511507,6.67889632111746,40881.3053642846,0.0,1.0
2013-07-19,17.87,17.9,17.72,17.72,6800,6.73163436313418,6.74293537213776,6.67512931811626,6.67512931811626,18051.4854855283,0.0,1.0
2013-07-22,17.9,17.9,17.82,17.88,3700,6.74293537213776,6.74293537213776,6.71279934812821,6.73540136613537,9822.13180830215,0.0,1.0
2013-07-23,17.85,17.95,17.83,17.95,9500,6.72410035713179,6.76177038714373,6.7165663511294,6.76177038714373,25218.9870753704,0.0,1.0
2013-07-24,17.85,17.9,17.81,17.9,8000,6.72410035713179,6.74293537213776,6.70903234512701,6.74293537213776,21237.0417476803,0.0,1.0
2013-07-25,17.84,17.84,17.75,17.75,6100,6.7203333541306,6.7203333541306,6.68643032711985,6.68643032711985,16193.2443326062,0.0,1.0
2013-07-26,17.751,17.95,17.751,17.8992,22000,6.68680702741997,6.76177038714373,6.68680702741997,6.74263401189767,58401.8648061209,0.0,1.0
2013-07-29,17.9,17.9,17.79,17.84,5600,6.74293537213776,6.74293537213776,6.70149833912462,6.7203333541306,14865.9292233762,0.0,1.0
2013-07-30,17.97,17.97,17.83,17.86,42700,6.76930439314612,6.76930439314612,6.7165663511294,6.72786736013298,113352.710328244,0.0,1.0
2013-07-31,17.881,17.99,17.8,17.99,10000,6.73577806643549,6.77683839914851,6.70526534212582,6.77683839914851,26546.3021846004,0.0,1.0
2013-08-01,17.9964,18.05,17.9,17.9,14100,6.77924928106927,6.79944041715568,6.74293537213776,6.74293537213776,37430.2860802866,0.0,1.0
2013-08-02,18.02,18.07,17.88,17.92,57700,6.78813940815209,6.80697442315806,6.73540136613537,6.75046937814015,153172.163605144,0.0,1.0
2013-08-05,17.99,18.01,17.9,17.94,24700,6.77683839914851,6.7843724051509,6.74293537213776,6.75800338414254,65569.366395963,0.0,1.0
2013-08-06,17.88,17.9466,17.86,17.93,7900,6.73540136613537,6.76048960612333,6.72786736013298,6.75423638114134,20971.5787258343,0.0,1.0
2013-08-07,17.82,17.89,17.75,17.86,50200,6.71279934812821,6.73916836913657,6.68643032711985,6.72786736013298,133262.436966694,0.0,1.0
2013-08-08,17.91,17.93,17.82,17.93,23300,6.74670237513896,6.75423638114134,6.71279934812821,6.75423638114134,61852.8840901189,0.0,1.0
2013-08-09,17.83,17.85,17.82,17.82,6700,6.7165663511294,6.72410035713179,6.71279934812821,6.71279934812821,17786.0224636823,0.0,1.0
2013-08-12,17.86,17.89,17.8,17.87,17500,6.72786736013298,6.73916836913657,6.70526534212582,6.73163436313418,46456.0288230507,0.0,1.0
2013-08-13,17.83,17.8793,17.79,17.79,25500,6.7165663511294,6.73513767592529,6.70149833912462,6.70149833912462,67693.070570731,0.0,1.0
2013-08-14,17.8,17.86,17.75,17.77,19200,6.70526534212582,6.72786736013298,6.68643032711985,6.69396433312223,50968.9001944328,0.0,1.0
2013-08-15,17.64,17.77,17.58,17.76,6100,6.64499329410671,6.69396433312223,6.62239127609954,6.69019733012104,16193.2443326062,0.0,1.0
2013-08-16,17.619,17.75,17.58,17.602,57300,6.6370825878042,6.68643032711985,6.62239127609954,6.63067868270217,152110.31151776,0.0,1.0
2013-08-19,17.62,17.62,17.53,17.54,19400,6.63745928810432,6.63745928810432,6.60355626109357,6.60732326409477,51499.8262381248,0.0,1.0
2013-08-20,17.65,17.65,17.54,17.54,16300,6.6487602971079,6.6487602971079,6.60732326409477,6.60732326409477,43270.4725608987,0.0,1.0
2013-08-21,17.66,17.66,17.54,17.54,7400,6.6525273001091,6.6525273001091,6.60732326409477,6.60732326409477,19644.2636166043,0.0,1.0
2013-08-22,17.67,17.76,17.62,17.67,15100,6.65629430311029,6.69019733012104,6.63745928810432,6.65629430311029,40084.9162987466,0.0,1.0
2013-08-23,17.7299,17.74,17.62,17.62,21800,6.67885865108745,6.68266332411865,6.63745928810432,6.63745928810432,57870.9387624289,0.0,1.0
2013-08-26,17.73,17.8,17.67,17.67,35700,6.67889632111746,6.70526534212582,6.65629430311029,6.65629430311029,94770.2987990234,0.0,1.0
2013-08-27,17.53,17.65,17.53,17.61,9000,6.60355626109357,6.6487602971079,6.60355626109357,6.63369228510313,23891.6719661404,0.0,1.0
2013-08-28,17.532,17.58,17.47,17.47,6400,6.60430966169381,6.62239127609954,6.58095424308641,6.58095424308641,16989.6333981443,0.0,1.0
2013-08-29,17.53,17.62,17.51,17.51,23300,6.60355626109357,6.63745928810432,6.59602225509118,6.59602225509118,61852.884090119,0.0,1.0
2013-08-30,17.6,17.61,17.55,17.57,11100,6.62992528210193,6.63369228510313,6.61109026709596,6.61862427309835,29466.3954249065,0.0,1.0
2013-09-03,17.68,17.68,17.56,17.67,18300,6.66006130611149,6.66006130611149,6.61485727009716,6.65629430311029,48579.7329978187,0.0,1.0
2013-09-04,17.7,17.734,17.6,17.6,8700,6.66759531211387,6.68040312231794,6.62992528210193,6.62992528210193,23095.2829006024,0.0,1.0
2013-09-05,17.71,17.78,17.68,17.78,8700,6.67136231511507,6.69773133612343,6.66006130611149,6.69773133612343,23095.2829006023,0.0,1.0
2013-09-06,17.64,17.6999,17.6,17.68,74100,6.64499329410671,6.66755764208386,6.62992528210193,6.66006130611149,196708.099187889,0.0,1.0
2013-09-09,17.76,17.76,17.64,17.64,93100,6.69019733012104,6.69019733012104,6.64499329410671,6.64499329410671,247146.07333863,0.0,1.0
2013-09-10,17.6801,17.73,17.62,17.62,67000,6.70530301215583,6.7242279401996,6.68250966194681,6.68250966194681,176661.173678883,0.12,1.0
2013-09-11,17.75,17.82,17.68,17.6802,13600,6.7318130817001,6.75836107695188,6.70526508644833,6.70534093786333,35859.5815228778,0.0,1.0
2013-09-12,17.73,17.7406,17.66,17.702,10200,6.7242279401996,6.72824806519486,6.69767994494782,6.71360874209889,26894.6861421583,0.0,1.0
2013-09-13,17.7555,17.77,17.66,17.72,9700,6.73389899561274,6.73939822320061,6.69767994494782,6.72043536944934,25576.3191744055,0.0,1.0
2013-09-16,17.87,17.96,17.79,17.79,14200,6.77732393070315,6.81145706745543,6.74698336470112,6.74698336470112,37441.6218841812,0.0,1.0
2013-09-17,17.88,17.9,17.799,17.88,17800,6.7811165014534,6.78870164295391,6.75039667837634,6.7811165014534,46933.8640520018,0.0,1.0
2013-09-18,17.96,17.99,17.83,17.83,4900,6.81145706745543,6.82283477970619,6.76215364770213,6.76215364770213,12919.996283978,0.0,1.0
2013-09-19,17.93,18.0,17.9,18.0,20600,6.80007935520467,6.82662735045644,6.78870164295391,6.82662735045644,54316.7190714178,0.0,1.0
2013-09-20,17.91,17.989,17.91,17.97,8100,6.79249421370416,6.82245552263116,6.79249421370416,6.81524963820568,21357.5448775963,0.0,1.0
2013-09-23,17.9,17.94,17.841,17.86,32700,6.78870164295391,6.80387192595492,6.76632547552741,6.77353135995289,86221.199691037,0.0,1.0
2013-09-24,17.91,17.91,17.75,17.9,9700,6.79249421370416,6.79249421370416,6.7318130817001,6.78870164295391,25576.3191744055,0.0,1.0
2013-09-25,17.9,17.96,17.84,17.84,8200,6.78870164295391,6.81145706745543,6.76594621845238,6.76594621845238,21621.2182711469,0.0,1.0
2013-09-26,17.95,17.9612,17.89,17.89,7200,6.80766449670517,6.81191217594546,6.78490907220365,6.78490907220365,18984.4843356412,0.0,1.0
2013-09-27,17.96,18.0,17.89,18.0,6300,6.81145706745543,6.82662735045644,6.78490907220365,6.82662735045644,16611.423793686,0.0,1.0
2013-09-30,17.92,18.0,17.84,17.84,4800,6.79628678445441,6.82662735045644,6.76594621845238,6.76594621845238,12656.3228904275,0.0,1.0
2013-10-01,18.01,18.13,17.9,17.9,9600,6.8304199212067,6.87593077020974,6.78870164295391,6.78870164295391,25312.6457808549,0.0,1.0
2013-10-02,17.971,18.06,17.85,17.85,31300,6.81562889528071,6.84938277495796,6.76973878920264,6.76973878920264,82529.772181329,0.0,1.0
2013-10-03,17.98,18.02,17.8801,17.91,6000,6.81904220895593,6.83421249195695,6.7811544271609,6.79249421370416,15820.4036130343,0.0,1.0
2013-10-04,18.0,18.03,17.98,17.98,22600,6.82662735045644,6.8380050627072,6.81904220895593,6.81904220895593,59590.1869424293,0.0,1.0
2013-10-07,17.9971,18.01,17.93,17.93,10200,6.82552750493887,6.8304199212067,6.80007935520467,6.80007935520467,26894.6861421583,0.0,1.0
2013-10-08,17.95,18.0,17.88,17.93,30900,6.80766449670517,6.82662735045644,6.7811165014534,6.80007935520467,81475.0786071268,0.0,1.0
2013-10-09,17.87,17.94,17.81,17.89,21100,6.77732393070315,6.80387192595492,6.75456850620162,6.78490907220365,55635.0860391707,0.0,1.0
2013-10-10,18.06,18.07,17.83,17.83,19800,6.84938277495796,6.85317534570822,6.76215364770213,6.76215364770213,52207.3319230133,0.0,1.0
2013-10-11,18.08,18.1,17.92,17.92,8800,6.85696791645847,6.86455305795898,6.79628678445441,6.79628678445441,23203.2586324503,0.0,1.0
2013-10-14,18.14,18.1453,17.951,18.1,23200,6.87972334095999,6.88173340345763,6.8080437537802,6.86455305795898,61172.2273037327,0.0,1.0
2013-10-15,17.9994,18.13,17.9994,18.13,15800,6.82639979621143,6.87593077020974,6.82639979621143,6.87593077020974,41660.3961809904,0.0,1.0
2013-10-16,18.18,18.19,18.07,18.07,9200,6.89489362396101,6.89868619471126,6.85317534570822,6.85317534570822,24257.9522066526,0.0,1.0
2013-10-17,18.32,18.32,18.14,18.17,11200,6.94798961446456,6.94798961446456,6.87972334095999,6.89110105321075,29531.4200776641,0.0,1.0
2013-10-18,18.3801,18.3801,18.29,18.33,8900,6.97078296467358,6.97078296467358,6.9366119022138,6.95178218521481,23466.9320260009,0.0,1.0
2013-10-21,18.38,18.42,18.32,18.35,8400,6.97074503896608,6.98591532196709,6.94798961446456,6.95936732671532,22148.565058248,0.0,1.0
2013-10-22,18.49,18.56,18.33,18.33,8300,7.01246331721887,7.03901131247064,6.95178218521481,6.95178218521481,21884.8916646975,0.0,1.0
2013-10-23,18.4602,18.48,18.33,18.47,9400,7.00116145638311,7.00867074646861,6.95178218521481,7.00487817571836,24785.2989937538,0.0,1.0
2013-10-24,18.5,18.57,18.46,18.48,5900,7.01625588796912,7.0428038832209,7.00108560496811,7.00867074646861,15556.7302194838,0.0,1.0
2013-10-25,18.49,18.494,18.46,18.47,3700,7.01246331721887,7.01398034551897,7.00108560496811,7.00487817571836,9755.91556137116,0.0,1.0
2013-10-28,18.44,18.56,18.33,18.33,7500,6.9935004634676,7.03901131247064,6.95178218521481,6.95178218521481,19775.5045162929,0.0,1.0
2013-10-29,18.51,18.57,18.44,18.44,9400,7.02004845871938,7.0428038832209,6.9935004634676,6.9935004634676,24785.2989937537,0.0,1.0
2013-10-30,18.47,18.59,18.45,18.48,9100,7.00487817571836,7.0503890247214,6.99729303421785,7.00867074646861,23994.2788131021,0.0,1.0
2013-10-31,18.42,18.57,18.42,18.52,9400,6.98591532196709,7.0428038832209,6.98591532196709,7.02384102946963,24785.2989937538,0.0,1.0
2013-11-01,18.43,18.56,18.38,18.48,11800,6.98970789271735,7.03901131247064,6.97074503896608,7.00867074646861,31113.4604389675,0.0,1.0
2013-11-04,18.5,18.56,18.44,18.44,53800,7.01625588796912,7.03901131247064,6.9935004634676,6.9935004634676,141856.285730208,0.0,1.0
2013-11-05,18.4994,18.52,18.44,18.52,3000,7.01602833372411,7.02384102946963,6.9935004634676,7.02384102946963,7910.20180651716,0.0,1.0
2013-11-06,18.55,18.61,18.5,18.52,11300,7.03521874172039,7.05797416622191,7.01625588796912,7.02384102946963,29795.0934712146,0.0,1.0
2013-11-07,18.3,18.52,18.3,18.52,6300,6.94040447296405,7.02384102946963,6.94040447296405,7.02384102946963,16611.423793686,0.0,1.0
2013-11-08,18.36,18.38,18.32,18.32,9300,6.96315989746557,6.97074503896608,6.94798961446456,6.94798961446456,24521.6256002032,0.0,1.0
2013-11-11,18.38,18.51,18.36,18.36,1800,6.97074503896608,7.02004845871938,6.96315989746557,6.96315989746557,4746.12108391029,0.0,1.0
2013-11-12,18.42,18.46,18.34,18.34,6400,6.98591532196709,7.00108560496811,6.95557475596506,6.95557475596506,16875.0971872366,0.0,1.0
2013-11-13,18.4,18.47,18.4,18.47,34800,6.97833018046658,7.00487817571836,6.97833018046658,7.00487817571836,91758.3409555991,0.0,1.0
2013-11-14,18.4,18.47,18.37,18.408,22800,6.97833018046658,7.00487817571836,6.96695246821582,6.98136423706679,60117.5337295305,0.0,1.0
2013-11-15,18.44,18.495,18.4,18.41,3700,6.9935004634676,7.01435960259399,6.97833018046658,6.98212275121684,9755.91556137116,0.0,1.0
2013-11-18,18.44,18.5999,18.42,18.55,10000,6.9935004634676,7.05414366976416,6.98591532196709,7.03521874172039,26367.3393550572,0.0,1.0
2013-11-19,18.41,18.4797,18.4,18.41,6600,6.98212275121684,7.00855696934611,6.97833018046658,6.98212275121684,17402.4439743377,0.0,1.0
2013-11-20,18.279,18.46,18.279,18.46,4700,6.93244007438852,7.00108560496811,6.93244007438852,7.00108560496811,12392.6494968769,0.0,1.0
2013-11-21,18.39,18.42,18.28,18.3,10300,6.97453760971633,6.98591532196709,6.93281933146354,6.94040447296405,27158.3595357089,0.0,1.0
2013-11-22,18.43,18.48,18.36,18.36,10800,6.98970789271735,7.00867074646861,6.96315989746557,6.96315989746557,28476.7265034618,0.0,1.0
2013-11-25,18.42,18.5099,18.41,18.43,9100,6.98591532196709,7.02001053301187,6.98212275121684,6.98970789271735,23994.2788131021,0.0,1.0
2013-11-26,18.37,18.37,18.19,18.34,12600,7.0428038832209,7.0428038832209,6.97379437320567,7.03130229821836,32865.0355508899,0.2,1.0
2013-11-27,18.3,18.47,18.22,18.47,4400,7.01596685154831,7.08114249989602,6.9852959582082,7.08114249989602,11476.6790812631,0.0,1.0
2013-11-29,18.32,18.57,18.3,18.36,4900,7.02363457488333,7.11948111657115,7.01596685154831,7.03897002155338,12780.8471586794,0.0,1.0
2013-12-02,18.27,18.37,18.24,18.37,7300,7.00446526654577,7.0428038832209,6.99296368154323,7.0428038832209,19040.8539302775,0.0,1.0
2013-12-03,18.19,18.29,18.16,18.27,13600,6.97379437320567,7.01213298988079,6.96229278820313,7.00446526654577,35473.3717057224,0.0,1.0
2013-12-04,18.16,18.25,18.13,18.22,10000,6.96229278820313,6.99679754321074,6.95079120320059,6.9852959582082,26083.3615483253,0.0,1.0
2013-12-05,18.17,18.2,18.11,18.2,6200,6.96612664987064,6.97762823487318,6.94312347986556,6.97762823487318,16171.6841599617,0.0,1.0
2013-12-06,18.33,18.33,18.2,18.29,16300,7.02746843655084,7.02746843655084,6.97762823487318,7.01213298988079,42515.8793237703,0.0,1.0
2013-12-09,18.25,18.42,18.25,18.42,13900,6.99679754321074,7.06197319155846,6.99679754321074,7.06197319155846,36255.8725521722,0.0,1.0
2013-12-10,18.3,18.33,18.2192,18.33,11900,7.01596685154831,7.02746843655084,6.9849892492748,7.02746843655084,31039.2002425071,0.0,1.0
2013-12-11,18.1944,18.39,18.16,18.39,18000,6.97548127233937,7.05047160655592,6.96229278820313,7.05047160655592,46950.0507869856,0.0,1.0
2013-12-12,18.0828,18.19,18.0742,18.19,4300,6.93269537612993,6.97379437320567,6.92939825509587,6.97379437320567,11215.8454657799,0.0,1.0
2013-12-13,18.02,18.1,18.0,18.05,13800,6.90861872485795,6.93928961819805,6.90095100152292,6.92012030986049,35995.0389366889,0.0,1.0
2013-12-16,18.03,18.07,18.02,18.02,1940,6.91245258652546,6.92778803319551,6.90861872485795,6.90861872485795,5060.17214037511,0.0,1.0
2013-12-17,17.97,18.09,17.97,18.09,1910,6.88944941652039,6.93545575653054,6.88944941652039,6.93545575653054,4981.92205573013,0.0,1.0
2013-12-18,18.2464,18.2499,18.0301,18.07,10700,6.99541735301044,6.99675920459407,6.91249092514214,6.92778803319551,27909.1968567081,0.0,1.0
2013-12-19,18.17,18.17,18.07,18.14,4100,6.96612664987064,6.96612664987064,6.92778803319551,6.9546250648681,10694.1782348134,0.0,1.0
2013-12-20,18.34,18.39,18.08,18.08,12700,7.03130229821836,7.05047160655592,6.93162189486303,6.93162189486303,33125.8691663731,0.0,1.0
2013-12-23,18.42,18.47,18.33,18.37,53300,7.06197319155846,7.08114249989602,7.02746843655084,7.0428038832209,139024.317052574,0.0,1.0
2013-12-24,18.46,18.48,18.33,18.33,2700,7.07730863822851,7.08497636156354,7.02746843655084,7.02746843655084,7042.50761804783,0.0,1.0
2013-12-26,18.5199,18.57,18.47,18.47,19300,7.10027346961691,7.11948111657115,7.08114249989602,7.08114249989602,50340.8877882678,0.0,1.0
2013-12-27,18.4306,18.59,18.35,18.59,17600,7.06603708492602,7.12714883990618,7.03513615988587,7.12714883990618,45906.7163250525,0.0,1.0
2013-12-30,18.4396,18.54,18.43,18.43,18700,7.06948756042678,7.10797953156861,7.06580705322597,7.06580705322597,48775.8860953683,0.0,1.0
2013-12-31,18.6,18.63,18.42,18.42,12400,7.13098270157369,7.14248428657623,7.06197319155846,7.06197319155846,32343.3683199234,0.0,1.0
2014-01-02,18.44,18.5344,18.44,18.46,4300,7.06964091489349,7.10583256903481,7.06964091489349,7.07730863822851,11215.8454657799,0.0,1.0
2014-01-03,18.53,18.5899,18.4,18.4,7000,7.1041456699011,7.1271105012895,7.05430546822343,7.05430546822343,18258.3530838277,0.0,1.0
2014-01-06,18.57,18.6,18.47,18.6,9800,7.11948111657115,7.13098270157369,7.08114249989602,7.13098270157369,25561.6943173588,0.0,1.0
2014-01-07,18.61,18.63,18.52,18.6,15700,7.1348165632412,7.14248428657623,7.10031180823359,7.13098270157369,40950.8776308707,0.0,1.0
2014-01-08,18.58,18.69,18.49,18.53,22400,7.12331497823866,7.1654874565813,7.08881022323105,7.1041456699011,58426.7298682487,0.0,1.0
2014-01-09,18.68,18.71,18.61,18.66,13900,7.16165359491379,7.17315517991633,7.1348165632412,7.15398587157876,36255.8725521722,0.0,1.0
2014-01-10,18.78,18.79,18.61,18.61,11200,7.19999221158892,7.20382607325643,7.1348165632412,7.1348165632412,29213.3649341243,0.0,1.0
2014-01-13,18.69,18.83,18.6784,18.8,17900,7.1654874565813,7.21916151992648,7.16104017704699,7.20765993492394,46689.2171715023,0.0,1.0
2014-01-14,18.81,18.81,18.74,18.76,13400,7.21149379659145,7.21149379659145,7.18465676491887,7.19232448825389,34951.7044747559,0.0,1.0
2014-01-15,18.93,18.94,18.83,18.92,8300,7.25750013660161,7.26133399826912,7.21916151992648,7.2536662749341,21649.19008511,0.0,1.0
2014-01-16,19.0,19.042,18.87,18.98,40000,7.2843371682742,7.30043938727775,7.23449696659653,7.27666944493917,104333.446193301,0.0,1.0
2014-01-17,19.05,19.05,19.0,19.05,3100,7.30350647661176,7.30350647661176,7.2843371682742,7.30350647661176,8085.84207998084,0.0,1.0
2014-01-21,19.11,19.13,19.058,19.13,8600,7.32650964661684,7.33417736995186,7.30657356594577,7.33417736995186,22431.6909315597,0.0,1.0
2014-01-22,19.29,19.3,19.07,19.14,15800,7.39551915663207,7.39935301829958,7.31117419994679,7.33801123161938,41211.711246354,0.0,1.0
2014-01-23,19.2,19.3,19.17,19.3,21100,7.36101440162445,7.39935301829958,7.34951281662191,7.39935301829958,55035.8928669664,0.0,1.0
2014-01-24,19.0399,19.24,19.0399,19.24,16800,7.29963427632757,7.3763498482945,7.29963427632757,7.3763498482945,43820.0474011865,0.0,1.0
2014-01-27,19.03,19.1899,18.83,19.13,16100,7.29583875327674,7.35714220134026,7.21916151992648,7.33417736995186,41994.2120928037,0.0,1.0
2014-01-28,18.9806,19.01,18.901,19.01,18900,7.27689947663922,7.28817102994171,7.24638193776582,7.28817102994171,49297.5533263348,0.0,1.0
2014-01-29,18.7799,19.0,18.75,19.0,11200,7.19995387297224,7.2843371682742,7.18849062658638,7.2843371682742,29213.3649341243,0.0,1.0
2014-01-30,18.95,19.023,18.85,18.85,11500,7.26516785993663,7.29315505010948,7.22682924326151,7.22682924326151,29995.8657805741,0.0,1.0
2014-01-31,18.97,19.0,18.858,18.9,4700,7.27283558327166,7.2843371682742,7.22989633259552,7.24599855159907,12259.1799277129,0.0,1.0
2014-02-03,18.7156,19.05,18.7156,19.05,10300,7.17530214245013,7.30350647661176,7.17530214245013,7.30350647661176,26865.8623947751,0.0,1.0
2014-02-04,18.8399,18.84,18.72,18.84,6400,7.22295704297732,7.22299538159399,7.17698904158384,7.22299538159399,16693.3513909282,0.0,1.0
2014-02-05,18.7899,18.82,18.681,18.82,10900,7.20378773463975,7.21532765825897,7.16203698108054,7.21532765825897,28430.8640876746,0.0,1.0
2014-02-06,18.85,18.87,18.73,18.73,6300,7.22682924326151,7.23449696659653,7.18082290325135,7.18082290325135,16432.5177754449,0.0,1.0
2014-02-07,18.91,18.98,18.81,18.98,1900,7.24983241326658,7.27666944493917,7.21149379659145,7.27666944493917,4955.83869418181,0.0,1.0
2014-02-10,18.99,19.01,18.86,18.97,9000,7.28050330660668,7.28817102994171,7.23066310492902,7.27283558327166,23475.0253934928,0.0,1.0
2014-02-11,19.25,19.25,18.9701,19.03,11600,7.38018370996202,7.38018370996202,7.27287392188833,7.29583875327674,30256.6993960573,0.0,1.0
2014-02-12,19.1,19.23,19.1,19.2,5800,7.32267578494933,7.37251598662699,7.32267578494933,7.36101440162445,15128.3496980287,0.0,1.0
2014-02-13,19.2315,19.27,19.06,19.06,5500,7.37309106587712,7.38785143329704,7.30734033827927,7.30734033827927,14345.8488515789,0.0,1.0
2014-02-14,19.34,19.3804,19.25,19.27,14400,7.41468846496963,7.43017726610638,7.38018370996202,7.38785143329704,37560.0406295884,0.0,1.0
2014-02-18,19.36,19.5,19.24,19.24,7500,7.42235618830466,7.47603025164983,7.3763498482945,7.3763498482945,19562.521161244,0.0,1.0
2014-02-19,19.39,19.6,19.37,19.4,18400,7.43385777330719,7.51436886832496,7.42619004997217,7.43769163497471,47993.3852489186,0.0,1.0
2014-02-20,19.5122,19.54,19.4585,19.5,5400,7.4807075628842,7.49136569831988,7.46011972572966,7.47603025164983,14085.0152360957,0.0,1.0
2014-02-21,19.56,19.7,19.5,19.5,6300,7.49903342165491,7.55270748500009,7.47603025164983,7.47603025164983,16432.5177754449,0.0,1.0
2014-02-24,19.63,19.7497,19.61,19.67,4800,7.5258704533275,7.57176177748763,7.51820272999247,7.54120589999755,12520.0135431961,0.0,1.0
2014-02-25,19.68,19.74,19.63,19.63,10900,7.54503976166506,7.56804293167014,7.5258704533275,7.5258704533275,28430.8640876746,0.0,1.0
2014-02-26,19.68,19.79,19.68,19.7,8300,7.54503976166506,7.5872122400077,7.54503976166506,7.55270748500009,21649.19008511,0.0,1.0
2014-02-27,19.78,19.79,19.7,19.75,6900,7.58337837834019,7.5872122400077,7.55270748500009,7.57187679333765,17997.5194683445,0.0,1.0
2014-02-28,19.8288,19.89,19.76,19.84,11000,7.60208762327765,7.62555085668283,7.57571065500517,7.60638154834527,28691.6977031578,0.0,1.0
2014-03-03,19.73,19.97,19.7,19.94,2700,7.56420907000263,7.65622175002293,7.55270748500009,7.6447201650204,7042.50761804783,0.0,1.0
2014-03-04,19.9401,20.0001,19.85,19.93,7600,7.64475850363707,7.66776167364215,7.61021541001278,7.64088630335288,19823.3547767272,0.0,1.0
2014-03-05,20.0,20.06,19.92,20.01,6200,7.66772333502547,7.69072650503055,7.63705244168537,7.67155719669298,16171.6841599617,0.0,1.0
2014-03-06,20.07,20.31,20.0025,20.13,27100,7.69456036669806,7.78657304671837,7.66868180044235,7.71756353670314,70685.9097959616,0.0,1.0
2014-03-07,20.05,20.12,19.944,20.05,21700,7.68689264336304,7.71372967503562,7.6462537096874,7.68689264336304,56600.8945598659,0.0,1.0
2014-03-10,20.0,20.2,19.8866,20.14,70500,7.66772333502547,7.74440056837573,7.62424734371588,7.72139739837065,183887.698915693,0.0,1.0
2014-03-11,19.99,20.04,19.72,19.81,221000,7.70989581336811,7.72918019509239,7.60576015205699,7.64047203916069,573002.555020269,0.12,1.0
2014-03-12,19.92,19.97,19.85,19.85,7600,7.68289767895412,7.7021820606784,7.65589954454012,7.65589954454012,19705.065240516,0.0,1.0
2014-03-13,19.85,20.15,19.8,20.06,80600,7.65589954454012,7.77160583488581,7.63661516281584,7.73689394778211,208977.402419157,0.0,1.0
2014-03-14,19.75,19.92,19.73,19.92,20400,7.61733078109156,7.68289767895412,7.60961702840184,7.68289767895412,52892.5435403325,0.0,1.0
2014-03-17,19.93,19.97,19.83,19.87,12300,7.68675455529897,7.7021820606784,7.64818579185041,7.66361329722983,31891.0924287299,0.0,1.0
2014-03-18,19.97,20.05,19.94,20.05,23800,7.7021820606784,7.73303707143725,7.69061143164383,7.73303707143725,61707.9674637212,0.0,1.0
2014-03-19,20.0,20.09,19.9663,20.07,14400,7.71375268971297,7.74846457681668,7.7007550164308,7.74075082412696,37335.9130872935,0.0,1.0
2014-03-20,20.04,20.07,19.9333,20.07,8300,7.72918019509239,7.74075082412696,7.68802732449277,7.74075082412696,21520.0054600372,0.0,1.0
2014-03-21,19.92,20.07,19.9001,20.07,4700,7.68289767895412,7.74075082412696,7.67522249502785,7.74075082412696,12186.0271882139,0.0,1.0
2014-03-24,19.86,20.04,19.71,20.04,10300,7.65975642088498,7.72918019509239,7.60190327571213,7.72918019509239,26705.5489443836,0.0,1.0
2014-03-25,19.83,19.94,19.82,19.94,4800,7.64818579185041,7.69061143164383,7.64432891550555,7.69061143164383,12445.3043624312,0.0,1.0
2014-03-26,19.772,19.94,19.7719,19.94,18000,7.62581590905024,7.69061143164383,7.62577734028679,7.69061143164383,46669.8913591169,0.0,1.0
2014-03-27,19.6099,19.82,19.51,19.82,30500,7.56329594350012,7.64432891550555,7.524765748815,7.64432891550555,79079.5381362814,0.0,1.0
2014-03-28,19.55,19.64,19.49,19.54,10100,7.54019325419443,7.57490514129814,7.51705199612529,7.53633637784957,26186.9945959489,0.0,1.0
2014-03-31,19.55,19.66,19.55,19.64,12100,7.54019325419443,7.58261889398785,7.54019325419443,7.57490514129814,31372.5380802952,0.0,1.0
2014-04-01,19.6301,19.74,19.42,19.53,7300,7.57108683371673,7.6134739047467,7.49005386171129,7.53247950150471,18927.2337178641,0.0,1.0
2014-04-02,19.8,19.87,19.62,19.73,13500,7.63661516281584,7.66361329722983,7.56719138860842,7.60961702840184,35002.4185193377,0.0,1.0
2014-04-03,19.74,19.94,19.59,19.82,7200,7.6134739047467,7.69061143164383,7.55562075957385,7.64432891550555,18667.9565436468,0.0,1.0
2014-04-04,19.96,19.97,19.5,19.87,14400,7.69832518433354,7.7021820606784,7.52090887247014,7.66361329722983,37335.9130872935,0.0,1.0
2014-04-07,19.4125,19.78,19.36,19.78,20800,7.48716120445265,7.62890141012613,7.46691260364215,7.62890141012613,53929.6522372017,0.0,1.0
2014-04-08,19.42,19.47,19.28,19.35,27600,7.49005386171129,7.50933824343557,7.4360575928833,7.4630557272973,71560.5000839793,0.0,1.0
2014-04-09,19.5399,19.5399,19.34,19.49,11100,7.53629780908612,7.53629780908612,7.45919885095244,7.51705199612529,28779.7663381221,0.0,1.0
2014-04-10,19.3101,19.6799,19.3101,19.56,17900,7.44766679068132,7.59029407791411,7.44766679068132,7.54405013053928,46410.6141848996,0.0,1.0
2014-04-11,19.3,19.4101,19.18,19.41,8300,7.44377134557301,7.48623555412988,7.39748882943474,7.48619698536644,21520.0054600373,0.0,1.0
2014-04-14,19.1222,19.3996,19.1222,19.35,5200,7.37519608416147,7.48218583396778,7.37519608416147,7.4630557272973,13482.4130593004,0.0,1.0
2014-04-15,19.19,19.5,19.01,19.29,8200,7.40134570577959,7.52090887247014,7.33192193157218,7.43991446922816,21260.7282858199,0.0,1.0
2014-04-16,19.4,19.4,19.12,19.19,11100,7.48234010902158,7.48234010902158,7.3743475713656,7.40134570577959,28779.7663381221,0.0,1.0
2014-04-17,19.49,19.5,19.31,19.31,24300,7.51705199612529,7.52090887247014,7.44762822191787,7.44762822191787,63004.3533348078,0.0,1.0
2014-04-21,19.47,19.48,19.2501,19.42,5400,7.50933824343557,7.51319511978043,7.42452553261218,7.49005386171129,14000.9674077351,0.0,1.0
2014-04-22,19.65,19.65,19.5,19.5,7200,7.57876201764299,7.57876201764299,7.52090887247014,7.52090887247014,18667.9565436468,0.0,1.0
2014-04-23,19.73,19.78,19.66,19.72,13300,7.60961702840184,7.62890141012613,7.58261889398785,7.60576015205699,34483.8641709031,0.0,1.0
2014-04-24,19.89,19.97,19.75,19.97,8500,7.67132704991955,7.7021820606784,7.61733078109156,7.7021820606784,22038.5598084719,0.0,1.0
2014-04-25,19.82,20.0,19.65,20.0,5800,7.64432891550555,7.71375268971297,7.57876201764299,7.71375268971297,15038.0761046043,0.0,1.0
2014-04-28,19.65,19.83,19.471,19.83,24800,7.57876201764299,7.64818579185041,7.50972393107006,7.64818579185041,64300.7392058944,0.0,1.0
2014-04-29,19.64,19.74,19.61,19.61,3600,7.57490514129814,7.6134739047467,7.56333451226357,7.56333451226357,9333.97827182337,0.0,1.0
2014-04-30,19.6701,19.74,19.6501,19.7,2700,7.58651433909615,7.6134739047467,7.57880058640644,7.59804639936727,7000.48370386754,0.0,1.0
2014-05-01,19.83,19.91,19.75,19.75,3900,7.64818579185041,7.67904080260926,7.61733078109156,7.61733078109156,10111.8097944753,0.0,1.0
2014-05-02,19.92,19.969,19.85,19.85,4800,7.68289767895412,7.70179637304391,7.65589954454012,7.65589954454012,12445.3043624312,0.0,1.0
2014-05-05,19.8,19.93,19.76,19.79,7700,7.63661516281584,7.68675455529897,7.62118765743641,7.63275828647098,19964.3424147333,0.0,1.0
2014-05-06,19.94,19.94,19.74,19.74,10000,7.69061143164383,7.69061143164383,7.6134739047467,7.6134739047467,25927.7174217316,0.0,1.0
2014-05-07,19.91,19.91,19.7294,19.88,3100,7.67904080260926,7.67904080260926,7.60938561582115,7.66747017357469,8037.5924007368,0.0,1.0
2014-05-08,19.85,19.97,19.73,19.91,4200,7.65589954454012,7.7021820606784,7.60961702840184,7.67904080260926,10889.6413171273,0.0,1.0
2014-05-09,19.81,19.91,19.79,19.91,2700,7.64047203916069,7.67904080260926,7.63275828647098,7.67904080260926,7000.48370386754,0.0,1.0
2014-05-12,19.86,19.89,19.8,19.89,4100,7.65975642088498,7.67132704991955,7.63661516281584,7.67132704991955,10630.36414291,0.0,1.0
2014-05-13,19.93,19.98,19.21,19.21,15700,7.68675455529897,7.70603893702326,7.40905945846931,7.40905945846931,40706.5163521186,0.0,1.0
2014-05-14,19.87,19.95,19.83,19.83,4900,7.66361329722983,7.69446830798869,7.64818579185041,7.64818579185041,12704.5815366485,0.0,1.0
2014-05-15,19.76,19.98,19.76,19.86,4500,7.62118765743641,7.70603893702326,7.62118765743641,7.65975642088498,11667.4728397792,0.0,1.0
2014-05-16,19.86,19.89,19.69,19.89,4000,7.65975642088498,7.67132704991955,7.59418952302242,7.67132704991955,10371.0869686926,0.0,1.0
2014-05-19,19.7,19.9,19.7,19.9,6400,7.59804639936727,7.6751839262644,7.59804639936727,7.6751839262644,16593.7391499082,0.0,1.0
2014-05-20,19.7475,19.78,19.6,19.72,10900,7.61636656200534,7.62890141012613,7.55947763591871,7.60576015205699,28261.2119896875,0.0,1.0
2014-05-21,19.77,19.77,19.65,19.77,4900,7.62504453378127,7.62504453378127,7.57876201764299,7.62504453378127,12704.5815366485,0.0,1.0
2014-05-22,19.83,19.8799,19.71,19.79,4700,7.64818579185041,7.66743160481124,7.60190327571213,7.63275828647098,12186.0271882139,0.0,1.0
2014-05-23,19.89,19.98,19.8,19.89,4200,7.67132704991955,7.70603893702326,7.63661516281584,7.67132704991955,10889.6413171273,0.0,1.0
2014-05-27,19.9552,19.98,19.88,19.88,6400,7.69647388368801,7.70603893702326,7.66747017357469,7.66747017357469,16593.7391499082,0.0,1.0
2014-05-28,20.03,20.08,19.93,19.98,5200,7.72532331874754,7.74460770047182,7.68675455529897,7.70603893702326,13482.4130593004,0.0,1.0
2014-05-29,20.05,20.07,19.97,20.07,20000,7.73303707143725,7.74075082412696,7.7021820606784,7.74075082412696,51855.4348434632,0.0,1.0
2014-05-30,20.05,20.05,20.03,20.05,1700,7.73303707143725,7.73303707143725,7.72532331874754,7.73303707143725,4407.71196169437,0.0,1.0
2014-06-02,19.97,20.12,19.93,20.05,9600,7.7021820606784,7.76003520585125,7.68675455529897,7.73303707143725,24890.6087248623,0.0,1.0
2014-06-03,20.01,20.05,19.92,19.97,5900,7.71760956605782,7.73303707143725,7.68289767895412,7.7021820606784,15297.3532788217,0.0,1.0
2014-06-04,19.99,19.99,19.9,19.91,10200,7.70989581336811,7.70989581336811,7.6751839262644,7.67904080260926,26446.2717701662,0.0,1.0
2014-06-05,20.15,20.15,19.91,19.97,35300,7.77160583488581,7.77160583488581,7.67904080260926,7.7021820606784,91524.8424987126,0.0,1.0
2014-06-06,20.02,20.02,19.94,20.0,56300,7.72146644240268,7.72146644240268,7.69061143164383,7.71375268971297,145973.049084349,0.0,1.0
2014-06-09,20.09,20.15,20.05,20.05,5100,7.74846457681668,7.77160583488581,7.73303707143725,7.73303707143725,13223.1358850831,0.0,1.0
2014-06-10,20.07,20.1,20.03,20.1,5900,7.74075082412696,7.75232145316153,7.72532331874754,7.75232145316153,15297.3532788217,0.0,1.0
2014-06-11,19.95,20.07,19.92,20.05,17000,7.74075082412696,7.78731173133976,7.72911059732377,7.77955158013762,43813.5792903851,0.12,1.0
2014-06-12,19.9199,20.05,19.87,20.04,8400,7.72907179656775,7.77955158013762,7.70971021931843,7.77567150453656,21649.0627081903,0.0,1.0
2014-06-13,19.96,20.03,19.93,19.95,2700,7.74463089972803,7.77179142893549,7.73299067292483,7.74075082412696,6958.62729906115,0.0,1.0
2014-06-16,19.9956,20.03,19.83,19.83,8000,7.75844396886782,7.77179142893549,7.69418991691417,7.69418991691417,20618.1549601812,0.0,1.0
2014-06-17,19.96,20.06,19.96,20.02,11800,7.74463089972803,7.78343165573869,7.74463089972803,7.76791135333443,30411.7785662673,0.0,1.0
2014-06-18,20.12,20.12,19.98,20.03,4900,7.80671210934509,7.80671210934509,7.75239105093016,7.77179142893549,12628.619913111,0.0,1.0
2014-06-19,20.18,20.18,20.05,20.17,3600,7.82999256295148,7.82999256295148,7.77955158013762,7.82611248735042,9278.16973208154,0.0,1.0
2014-06-20,20.11,20.22,20.1,20.22,2500,7.80283203374402,7.84551286535575,7.79895195814296,7.84551286535575,6443.17342505662,0.0,1.0
2014-06-23,20.1701,20.24,20.165,20.18,4800,7.82615128810643,7.85327301655788,7.82417244954988,7.82999256295148,12370.8929761087,0.0,1.0
2014-06-24,20.17,20.305,20.17,20.24,5800,7.82611248735042,7.87849350796481,7.82611248735042,7.85327301655788,14948.1623461314,0.0,1.0
2014-06-25,20.1201,20.17,20.11,20.17,5300,7.8067509101011,7.82611248735042,7.80283203374402,7.82611248735042,13659.52766112,0.0,1.0
2014-06-26,20.13,20.2,20.12,20.2,3600,7.81059218494615,7.83775271415362,7.80671210934509,7.83775271415362,9278.16973208154,0.0,1.0
2014-06-27,20.181,20.2,20.12,20.13,9000,7.83038057051159,7.83775271415362,7.80671210934509,7.81059218494615,23195.4243302038,0.0,1.0
2014-06-30,20.18,20.19,20.11,20.11,10300,7.82999256295148,7.83387263855255,7.80283203374402,7.80283203374402,26545.8745112333,0.0,1.0
2014-07-01,20.2711,20.3,20.18,20.2,16800,7.8653400516772,7.87655347016428,7.82999256295148,7.83775271415362,43298.1254163805,0.0,1.0
2014-07-02,20.3,20.3,20.25,20.25,11300,7.87655347016428,7.87655347016428,7.85715309215895,7.85715309215895,29123.1438812559,0.0,1.0
2014-07-03,20.3399,20.35,20.33,20.35,1500,7.89203497181253,7.89595384816961,7.88819369696748,7.89595384816961,3865.90405503398,0.0,1.0
2014-07-07,20.25,20.33,20.21,20.26,6800,7.85715309215895,7.88819369696748,7.84163278975468,7.86103316776001,17525.431716154,0.0,1.0
2014-07-08,20.0799,20.25,20.0,20.25,3100,7.79115300618481,7.85715309215895,7.76015120213229,7.85715309215895,7989.53504707021,0.0,1.0
2014-07-09,20.2,20.21,20.05,20.05,4700,7.83775271415362,7.84163278975468,7.77955158013762,7.77955158013762,12113.1660391064,0.0,1.0
2014-07-10,20.15,20.15,20.01,20.01,8600,7.81835233614829,7.81835233614829,7.76403127773336,7.76403127773336,22164.5165821948,0.0,1.0
2014-07-11,20.11,20.14,20.07,20.14,3500,7.80283203374402,7.81447226054722,7.78731173133976,7.81447226054722,9020.44279507927,0.0,1.0
2014-07-14,20.27,20.27,20.1,20.1,8000,7.86491324336108,7.86491324336108,7.79895195814296,7.79895195814296,20618.1549601812,0.0,1.0
2014-07-15,20.1001,20.27,20.1001,20.27,3700,7.79899075889897,7.86491324336108,7.79899075889897,7.86491324336108,9535.8966690838,0.0,1.0
2014-07-16,20.13,20.15,20.072,20.09,7500,7.81059218494615,7.81835233614829,7.78808774645997,7.79507188254189,19329.5202751699,0.0,1.0
2014-07-17,19.98,20.12,19.92,20.09,4700,7.75239105093016,7.80671210934509,7.72911059732377,7.79507188254189,12113.1660391065,0.0,1.0
2014-07-18,19.96,20.075,19.82,20.02,5500,7.74463089972803,7.78925176914029,7.6903098413131,7.76791135333443,14174.9815351246,0.0,1.0
2014-07-21,20.07,20.09,19.96,19.99,5800,7.78731173133976,7.79507188254189,7.74463089972803,7.75627112653123,14948.1623461314,0.0,1.0
2014-07-22,20.25,20.25,20.12,20.12,6900,7.85715309215895,7.85715309215895,7.80671210934509,7.80671210934509,17783.1586531563,0.0,1.0
2014-07-23,20.29,20.29,20.16,20.25,4900,7.87267339456321,7.87267339456321,7.82223241174935,7.85715309215895,12628.619913111,0.0,1.0
2014-07-24,20.28,20.34,20.1908,20.29,2900,7.86879331896215,7.89207377256854,7.83418304460064,7.87267339456321,7474.08117306568,0.0,1.0
2014-07-25,20.22,20.35,20.21,20.21,6300,7.84551286535575,7.89595384816961,7.84163278975468,7.84163278975468,16236.7970311427,0.0,1.0
2014-07-28,20.1201,20.26,20.1,20.26,4800,7.8067509101011,7.86103316776001,7.79895195814296,7.86103316776001,12370.8929761087,0.0,1.0
2014-07-29,20.34,20.34,20.13,20.18,3100,7.89207377256854,7.89207377256854,7.81059218494615,7.82999256295148,7989.53504707022,0.0,1.0
2014-07-30,20.29,20.32,20.26,20.31,2000,7.87267339456321,7.88431362136641,7.86103316776001,7.88043354576534,5154.5387400453,0.0,1.0
2014-07-31,20.0,20.19,19.96,20.18,4000,7.76015120213229,7.83387263855255,7.74463089972803,7.82999256295148,10309.0774800906,0.0,1.0
2014-08-01,19.92,20.1,19.9,19.9,2300,7.72911059732377,7.79895195814296,7.72135044612163,7.72135044612163,5927.71955105209,0.0,1.0
2014-08-04,19.8724,19.92,19.8724,19.92,4100,7.71064143746269,7.72911059732377,7.71064143746269,7.72911059732377,10566.8044170929,0.0,1.0
2014-08-05,19.87,19.91,19.63,19.91,2400,7.70971021931843,7.7252305217227,7.61658840489285,7.7252305217227,6185.44648805436,0.0,1.0
2014-08-06,19.86,19.92,19.59,19.92,5100,7.70583014371737,7.72911059732377,7.60106810248858,7.72911059732377,13144.0737871155,0.0,1.0
2014-08-07,19.76,19.92,19.7101,19.76,2900,7.66702938770671,7.72911059732377,7.64766781045739,7.66702938770671,7474.08117306568,0.0,1.0
2014-08-08,19.9,19.91,19.6392,19.86,6500,7.72135044612163,7.7252305217227,7.62015807444583,7.70583014371737,16752.2509051472,0.0,1.0
2014-08-11,19.92,19.92,19.82,19.82,3700,7.72911059732377,7.72911059732377,7.6903098413131,7.6903098413131,9535.8966690838,0.0,1.0
2014-08-12,19.92,20.0,19.89,19.89,1800,7.72911059732377,7.76015120213229,7.71747037052057,7.71747037052057,4639.08486604077,0.0,1.0
2014-08-13,20.03,20.03,19.91,20.0,4000,7.77179142893549,7.77179142893549,7.7252305217227,7.76015120213229,10309.0774800906,0.0,1.0
2014-08-14,20.0,20.001,19.93,20.001,2800,7.76015120213229,7.7605392096924,7.73299067292483,7.7605392096924,7216.35423606342,0.0,1.0
2014-08-15,20.14,20.14,19.94,19.94,4000,7.81447226054722,7.81447226054722,7.7368707485259,7.7368707485259,10309.0774800906,0.0,1.0
2014-08-18,20.07,20.22,20.03,20.14,2700,7.78731173133976,7.84551286535575,7.77179142893549,7.81447226054722,6958.62729906115,0.0,1.0
2014-08-19,20.24,20.24,19.988,20.0,19600,7.85327301655788,7.85327301655788,7.75549511141101,7.76015120213229,50514.4796524439,0.0,1.0
2014-08-20,20.18,20.23,20.0785,20.17,17000,7.82999256295148,7.84939294095681,7.79060979560066,7.82611248735042,43813.5792903851,0.0,1.0
2014-08-21,20.3,20.32,20.17,20.17,10300,7.87655347016428,7.88431362136641,7.82611248735042,7.82611248735042,26545.8745112333,0.0,1.0
2014-08-22,20.29,20.35,20.22,20.24,4600,7.87267339456321,7.89595384816961,7.84551286535575,7.85327301655788,11855.4391021042,0.0,1.0
2014-08-25,20.36,20.4299,20.21,20.34,14100,7.89983392377067,7.92695565222213,7.84163278975468,7.89207377256854,36339.4981173194,0.0,1.0
2014-08-26,20.4,20.4,20.28,20.28,10000,7.91535422617494,7.91535422617494,7.86879331896215,7.86879331896215,25772.6937002265,0.0,1.0
2014-08-27,20.39,20.46,20.35,20.39,13000,7.91147415057387,7.93863467978134,7.89595384816961,7.91147415057387,33504.5018102945,0.0,1.0
2014-08-28,20.312,20.4,20.26,20.31,13100,7.88120956088556,7.91535422617494,7.86103316776001,7.88043354576534,33762.2287472967,0.0,1.0
2014-08-29,20.31,20.46,20.28,20.4,7700,7.88043354576534,7.93863467978134,7.86879331896215,7.91535422617494,19844.9741491744,0.0,1.0
2014-09-02,20.32,20.41,20.28,20.41,16200,7.88431362136641,7.91923430177601,7.86879331896215,7.91923430177601,41751.7637943669,0.0,1.0
2014-09-03,20.5,20.5,20.32,20.43,25400,7.9541549821856,7.9541549821856,7.88431362136641,7.92699445297814,65462.6419985753,0.0,1.0
2014-09-04,20.475,20.59,20.4,20.49,24800,7.94445479318294,7.9890756625952,7.91535422617494,7.95027490658453,63916.2803765617,0.0,1.0
2014-09-05,20.59,20.59,20.29,20.45,11700,7.9890756625952,7.9890756625952,7.87267339456321,7.93475460418027,30154.051629265,0.0,1.0
2014-09-08,20.42,20.5699,20.35,20.49,6800,7.92311437737707,7.98127671063705,7.89595384816961,7.95027490658453,17525.431716154,0.0,1.0
2014-09-09,20.251,20.35,20.2,20.26,10300,7.90410200693185,7.94274237524384,7.88419636264991,7.90761476768748,26389.5000111426,0.12,1.0
2014-09-10,20.2,20.28,20.07,20.28,13300,7.88419636264991,7.91542090270001,7.8334564850685,7.91542090270001,34075.7621503103,0.0,1.0
2014-09-11,20.4,20.4,20.07,20.09,6500,7.96225771277516,7.96225771277516,7.8334564850685,7.84126262008102,16653.5679681968,0.0,1.0
2014-09-12,20.08,20.37,20.08,20.29,12700,7.83735955257476,7.95054851025637,7.83735955257476,7.91932397020627,32538.5097224768,0.0,1.0
2014-09-15,20.12,20.13,20.0301,20.1,23800,7.85297182259981,7.85687489010607,7.81788324571851,7.84516568758729,60977.6796373974,0.0,1.0
2014-09-16,20.12,20.13,19.99,20.02,16400,7.85297182259981,7.85687489010607,7.8022319450184,7.81394114753719,42018.2330274503,0.0,1.0
2014-09-17,20.16,20.24,20.07,20.07,6900,7.86858409262486,7.89980863267496,7.8334564850685,7.8334564850685,17678.4029200858,0.0,1.0
2014-09-18,20.22,20.34,20.12,20.12,8600,7.89200249766243,7.93883930773758,7.85297182259981,7.85297182259981,22033.9514656142,0.0,1.0
2014-09-19,20.17,20.36,20.15,20.19,5700,7.87248716013112,7.94664544275011,7.8646810251186,7.88029329514365,14603.8980644187,0.0,1.0
2014-09-22,20.04,20.32,20.04,20.08,5185,7.82174728254971,7.93103317272506,7.82174728254971,7.83735955257476,13284.4230638616,0.0,1.0
2014-09-23,20.0053,20.11,19.9501,20.02,9758,7.80820363830298,7.84906875509355,7.78665870566841,7.81394114753719,25000.8486513329,0.0,1.0
2014-09-24,20.05,20.05,19.84,19.86,8823,7.82565035005597,7.82565035005597,7.74368593242447,7.75149206743699,22605.2969512923,0.0,1.0
2014-09-25,19.89,20.04,19.8401,19.95,11169,7.76320126995578,7.82174728254971,7.74372496309953,7.78661967499335,28615.9539441215,0.0,1.0
2014-09-26,19.89,19.96,19.6501,19.82,7460,7.76320126995578,7.79052274249961,7.66956668048054,7.73587979741194,19113.1718527304,0.0,1.0
2014-09-29,19.82,20.0,19.5256,19.65,25414,7.73587979741194,7.80613501252466,7.62097349002758,7.66952764980548,65112.8886682696,0.0,1.0
2014-09-30,19.76,19.76,19.62,19.72,8708,7.71246139237437,7.71246139237437,7.65781844728669,7.69684912234932,22310.6569026242,0.0,1.0
2014-10-01,19.51,19.66,19.4305,19.63,11917,7.61488470471781,7.67343071731174,7.58385531804302,7.66172151479296,30532.395304154,0.0,1.0
2014-10-02,19.57,19.58,19.3101,19.41,16351,7.63830310975538,7.64220617726164,7.53686238526762,7.57585402965519,41892.6907458439,0.0,1.0
2014-10-03,19.68,19.75,19.43,19.43,20940,7.68123685232427,7.7085583248681,7.58366016466771,7.58366016466771,53650.1097313908,0.0,1.0
2014-10-06,19.68,19.76,19.6,19.6,9977,7.68123685232427,7.71246139237437,7.65001231227417,7.65001231227417,25561.9457874922,0.0,1.0
2014-10-07,19.46,19.52,19.36,19.52,9972,7.5953693671865,7.61878777222407,7.55633869212387,7.61878777222407,25549.1353505936,0.0,1.0
2014-10-08,19.6,19.6001,19.1701,19.32,18655,7.65001231227417,7.65005134294923,7.48221944017995,7.54072642209882,47795.7400687247,0.0,1.0
2014-10-09,19.3201,19.58,19.3201,19.44,11576,7.54076545277389,7.64220617726164,7.54076545277389,7.58756323217397,29658.7235076686,0.0,1.0
2014-10-10,18.841,19.38,18.8101,19.22,47066,7.35376948854886,7.5641448271364,7.34170900995451,7.5016957470362,120587.204614023,0.0,1.0
2014-10-13,18.74,18.92,18.5101,18.92,5158,7.31434850673561,7.38460372184833,7.22461698476664,7.38460372184833,13215.2467046091,0.0,1.0
2014-10-14,18.75,18.78,18.5,18.78,3899,7.31825157424187,7.32996077676066,7.22067488658531,7.32996077676066,9989.57869353834,0.0,1.0
2014-10-15,18.28,18.5,17.81,18.49,24307,7.13480740144754,7.22067488658531,6.95136322865321,7.21677181907905,62276.6579389168,0.0,1.0
2014-10-16,18.53,18.53,18.26,18.26,6644,7.2323840891041,7.2323840891041,7.12700126643502,7.12700126643502,17022.5085508768,0.0,1.0
2014-10-17,18.91,18.9864,18.73,18.77,2685,7.38070065434207,7.41052009008991,7.31044543922935,7.3260577092544,6879.20461455512,0.0,1.0
2014-10-20,19.19,19.19,18.8553,18.92,17909,7.48998654451741,7.48998654451741,7.35935087508281,7.38460372184833,45884.4228834517,0.0,1.0
2014-10-21,19.4699,19.48,19.15,19.15,12733,7.5992334040177,7.60317550219902,7.47437427449236,7.47437427449236,32623.0586060076,0.0,1.0
2014-10-22,19.47,19.57,19.45,19.53,3046,7.59927243469276,7.63830310975538,7.59146629968023,7.62269083973033,7804.11815863498,0.0,1.0
2014-10-23,19.64,19.86,19.49,19.51,26762,7.66562458229922,7.75149206743699,7.60707856970528,7.61488470471781,68566.5824561357,0.0,1.0
2014-10-24,19.68,19.72,19.5,19.72,6070,7.68123685232427,7.69684912234932,7.61098163721155,7.69684912234932,15551.8703949161,0.0,1.0
2014-10-27,19.632,19.76,19.61,19.68,6075,7.66250212829421,7.71246139237437,7.65391537978043,7.68123685232427,15564.6808318147,0.0,1.0
2014-10-28,19.96,19.96,19.7201,19.73,14826,7.79052274249961,7.79052274249961,7.69688815302438,7.70075218985558,37985.507491767,0.0,1.0
2014-10-29,19.93,20.08,19.83,20.08,7968,7.77881353998083,7.83735955257476,7.7397828649182,7.83735955257476,20414.7122416295,0.0,1.0
2014-10-30,19.89,19.89,19.76,19.79,4631,7.76320126995578,7.76320126995578,7.71246139237437,7.72417059489315,11865.0266554953,0.0,1.0
2014-10-31,20.09,20.279,19.99,19.99,9864,7.84126262008102,7.91503059594938,7.8022319450184,7.8022319450184,25272.4299135835,0.0,1.0
2014-11-03,20.11,20.15,20.0712,20.13,7257,7.84906875509355,7.8646810251186,7.83392485316925,7.85687489010607,18593.0681146468,0.0,1.0
2014-11-04,20.04,20.13,20.0,20.06,4598,7.82174728254971,7.85687489010607,7.80613501252466,7.82955341756224,11780.4777719644,0.0,1.0
2014-11-05,20.03,20.09,19.92,20.03,27869,7.81784421504345,7.84126262008102,7.77491047247457,7.81784421504345,71402.8131854886,0.0,1.0
2014-11-06,20.06,20.12,20.01,20.07,11039,7.82955341756224,7.85297182259981,7.81003808003093,7.8334564850685,28282.8825847575,0.0,1.0
2014-11-07,20.03,20.17,19.96,20.04,13789,7.81784421504345,7.87248716013112,7.79052274249961,7.82174728254971,35328.6228789947,0.0,1.0
2014-11-10,19.99,20.14,19.96,20.07,6146,7.8022319450184,7.86077795761234,7.79052274249961,7.8334564850685,15746.589035775,0.0,1.0
2014-11-11,20.12,20.19,19.96,19.98,18887,7.85297182259981,7.88029329514365,7.79052274249961,7.79832887751214,48390.1443408204,0.0,1.0
2014-11-12,20.12,20.16,20.03,20.06,7923,7.85297182259981,7.86858409262486,7.81784421504345,7.82955341756224,20299.418309542,0.0,1.0
2014-11-13,20.16,20.19,20.0,20.12,5435,7.86858409262486,7.88029329514365,7.80613501252466,7.85297182259981,13924.9449087922,0.0,1.0
2014-11-14,20.01,20.15,19.98,20.14,4766,7.81003808003093,7.8646810251186,7.79832887751214,7.86077795761234,12210.9084517578,0.0,1.0
2014-11-17,20.06,20.18,19.91,20.02,6020,7.82955341756224,7.87639022763739,7.7710074049683,7.81394114753719,15423.7660259299,0.0,1.0
2014-11-18,20.13,20.18,20.05,20.08,10311,7.85687489010607,7.87639022763739,7.82565035005597,7.83735955257476,26417.6829723195,0.0,1.0
2014-11-19,20.19,20.31,19.95,20.19,4491,7.88029329514365,7.92713010521879,7.78661967499335,7.88029329514365,11506.3344223341,0.0,1.0
2014-11-20,20.16,20.16,19.85,20.15,15846,7.86858409262486,7.86858409262486,7.74758899993073,7.8646810251186,40598.836619084,0.0,1.0
2014-11-21,20.07,20.37,20.07,20.27,12301,7.8334564850685,7.95054851025637,7.8334564850685,7.91151783519375,31516.2368579675,0.0,1.0
2014-11-24,20.29,20.29,20.114,20.27,8214,7.91932397020627,7.91932397020627,7.85062998209605,7.91151783519375,21044.9857370413,0.0,1.0
2014-11-25,20.18,20.32,20.15,20.29,7455,7.93181378622631,7.98684123568477,7.92002218991378,7.97504963937224,18966.8976169416,0.142,1.0
2014-11-26,20.2201,20.27,20.158,20.23,5009,7.94757521996405,7.96718857516389,7.92316661559712,7.95146644674719,12743.8216181436,0.0,1.0
2014-11-28,20.22,20.27,20.18,20.18,2535,7.94753591464301,7.96718857516389,7.93181378622631,7.93181378622631,6449.50844519743,0.0,1.0
2014-12-01,20.0001,20.27,19.955,20.23,5180,7.86110351367219,7.96718857516389,7.84337681388236,7.95146644674719,13178.8772174054,0.0,1.0
2014-12-02,20.151,20.19,20.08,20.19,3069,7.9204152431242,7.93574431833049,7.89250846518455,7.93574431833049,7808.10312359405,0.0,1.0
2014-12-03,20.32,20.46,20.1864,20.26,4515,7.98684123568477,8.04186868514322,7.93432932677298,7.96325804305971,11486.9943313871,0.0,1.0
2014-12-04,20.32,20.64,20.17,20.37,8608,7.98684123568477,8.11261826301839,7.92788325412213,8.00649389620565,21900.3426809702,0.0,1.0
2014-12-05,20.232,20.34,20.06,20.34,4810,7.95225255316802,7.99470229989312,7.8846474009762,7.99470229989312,12237.5288447336,0.0,1.0
2014-12-08,20.15,20.35,20.15,20.25,6954,7.92002218991378,7.99863283199729,7.92002218991378,7.95932751095554,17692.2610366481,0.0,1.0
2014-12-09,20.04,20.14,19.93,19.96,10354,7.87678633676785,7.91609165780961,7.83355048362192,7.84534207993445,26342.4893260648,0.0,1.0
2014-12-10,19.94,20.04,19.9,20.04,4237,7.8374810157261,7.87678633676785,7.82175888730939,7.87678633676785,10779.7109594878,0.0,1.0
2014-12-11,19.98,20.1601,19.95,19.95,12315,7.8532031441428,7.923992027339,7.84141154783027,7.84141154783027,31331.6357012254,0.0,1.0
2014-12-12,19.85,20.04,19.85,20.04,3894,7.80210622678852,7.87678633676785,7.80210622678852,7.87678633676785,9907.05557617309,0.0,1.0
2014-12-15,19.86,19.9,19.8,19.9,9223,7.80603675889269,7.82175888730939,7.78245356626764,7.82175888730939,23465.0163274382,0.0,1.0
2014-12-16,19.79,19.89,19.59,19.63,8479,7.77852303416346,7.81782835520522,7.69991239207995,7.71563452049665,21572.1428429306,0.0,1.0
2014-12-17,19.89,19.9,19.66,19.73,3473,7.81782835520522,7.82175888730939,7.72742611680918,7.75493984153841,8835.95377916003,0.0,1.0
2014-12-18,20.04,20.38,19.9,19.9,12721,7.87678633676785,8.01042442830982,7.82175888730939,7.82175888730939,32364.5747263734,0.0,1.0
2014-12-19,20.14,20.6,20.05,20.14,5173,7.91609165780961,8.09689613460168,7.88071686887203,7.91609165780961,13161.0679238684,0.0,1.0
2014-12-22,20.15,20.275,20.07,20.13,3360,7.92002218991378,7.96915384121598,7.88857793308038,7.91216112570543,8548.46089777648,0.0,1.0
2014-12-23,20.07,20.24,20.07,20.24,6480,7.88857793308038,7.95539697885136,7.88857793308038,7.95539697885136,16486.3174457118,0.0,1.0
2014-12-24,19.97,20.1679,19.97,20.06,3277,7.84927261203862,7.92705784238026,7.84927261203862,7.8846474009762,8337.29356012307,0.0,1.0
2014-12-26,20.32,20.36,19.97,19.97,7082,7.98684123568477,8.00256336410147,7.84927261203862,7.84927261203862,18017.9166898967,0.0,1.0
2014-12-29,20.09,20.182,20.07,20.17,6134,7.89643899728873,7.93259989264714,7.88857793308038,7.92788325412213,15606.0295080241,0.0,1.0
2014-12-30,20.04,20.2199,20.02,20.02,9396,7.87678633676785,7.94749660932197,7.8689252725595,7.8689252725595,23905.1602962821,0.0,1.0
2014-12-31,20.06,20.06,19.96,19.96,6486,7.8846474009762,7.8846474009762,7.84534207993445,7.84534207993445,16501.5825544578,0.0,1.0
2015-01-02,19.99,20.37,19.95,20.25,11451,7.85713367624697,8.00649389620565,7.84141154783027,7.95932751095554,29133.4600417972,0.0,1.0
2015-01-05,19.77,19.98,19.75,19.75,10938,7.77066196995511,7.8532031441428,7.76280090574676,7.76280090574676,27828.2932440116,0.0,1.0
2015-01-06,19.78,19.9,19.77,19.86,7739,7.77459250205929,7.82175888730939,7.77066196995511,7.80603675889269,19689.4460975869,0.0,1.0
2015-01-07,20.03,20.03,19.78,19.78,12407,7.87285580466368,7.87285580466368,7.77459250205929,7.77459250205929,31565.7007019978,0.0,1.0
2015-01-08,20.11,20.19,19.9201,20.03,6674,7.90430006149708,7.93574431833049,7.82965925683879,7.87285580466368,16979.8892951667,0.0,1.0
2015-01-09,20.08,20.14,19.93,20.14,3533,7.89250846518455,7.91609165780961,7.83355048362192,7.91609165780961,8988.60486662033,0.0,1.0
2015-01-12,19.95,20.13,19.8201,20.13,5338,7.84141154783027,7.91216112570543,7.79035393579703,7.91216112570543,13580.8584143842,0.0,1.0
2015-01-13,20.03,20.15,19.95,19.96,7064,7.87285580466368,7.92002218991378,7.84141154783027,7.84534207993445,17972.1213636586,0.0,1.0
2015-01-14,19.83,20.07,19.81,20.06,10373,7.79424516258016,7.88857793308038,7.78638409837181,7.8846474009762,26390.8288370939,0.0,1.0
2015-01-15,19.81,20.0,19.81,20.0,4916,7.78638409837181,7.86106420835115,7.78638409837181,7.86106420835115,12507.2124325801,0.0,1.0
2015-01-16,19.85,20.0,19.81,19.91,4162,7.80210622678852,7.86106420835115,7.78638409837181,7.82568941941357,10588.8971001624,0.0,1.0
2015-01-20,19.87,19.95,19.76,19.95,10627,7.80996729099687,7.84141154783027,7.76673143785094,7.84141154783027,27037.0517740091,0.0,1.0
2015-01-21,19.81,20.045,19.81,19.92,7155,7.78638409837181,7.87875160281994,7.78638409837181,7.82961995151774,18203.6421796401,0.0,1.0
2015-01-22,19.99,20.04,19.91,19.91,9603,7.85713367624697,7.87678633676785,7.82568941941357,7.82568941941357,24431.8065480201,0.0,1.0
2015-01-23,19.98,20.08,19.93,19.94,17643,7.8532031441428,7.89250846518455,7.83355048362192,7.8374810157261,44887.0522676995,0.0,1.0
2015-01-26,20.04,20.14,19.91,19.91,12651,7.87678633676785,7.91609165780961,7.82568941941357,7.82568941941357,32186.481791003,0.0,1.0
2015-01-27,20.04,20.1,19.81,20.04,23886,7.87678633676785,7.90036952939291,7.78638409837181,7.87678633676785,60770.3979179431,0.0,1.0
2015-01-28,20.02,20.144,20.02,20.02,22788,7.8689252725595,7.91766387065128,7.8689252725595,7.8689252725595,57976.8830174198,0.0,1.0
2015-01-29,20.01,20.1,19.92,19.92,6691,7.86499474045532,7.90036952939291,7.82961995151774,7.82961995151774,17023.1404366138,0.0,1.0
2015-01-30,19.95,20.05,19.94,19.94,7830,7.84141154783027,7.88071686887203,7.8374810157261,7.8374810157261,19920.9669135684,0.0,1.0
2015-02-02,19.92,20.02,19.84,20.02,10163,7.82961995151774,7.8689252725595,7.79817569468434,7.8689252725595,25856.5500309829,0.0,1.0
2015-02-03,20.15,20.36,19.88,19.88,22706,7.92002218991378,8.00256336410147,7.81389782310104,7.81389782310104,57768.2598645574,0.0,1.0
2015-02-04,19.98,20.18,19.97,20.14,15455,7.8532031441428,7.93181378622631,7.84927261203862,7.91609165780961,39320.3759449808,0.0,1.0
2015-02-05,20.24,20.31,19.95,19.95,9030,7.95539697885136,7.98291070358059,7.84141154783027,7.84141154783027,22973.9886627743,0.0,1.0
2015-02-06,20.22,20.38,20.16,20.18,12443,7.94753591464301,8.01042442830982,7.92395272201796,7.93181378622631,31657.291354474,0.0,1.0
2015-02-09,20.25,20.2701,20.14,20.14,15816,7.95932751095554,7.96722788048493,7.91609165780961,7.91609165780961,40238.8266545336,0.0,1.0
2015-02-10,20.24,20.257,20.05,20.22,10119,7.95539697885136,7.96207888342846,7.88071686887203,7.94753591464301,25744.6059001786,0.0,1.0
2015-02-11,20.17,20.2999,20.12,20.28,16140,7.92788325412213,7.97894086615537,7.90823059360126,7.97111910726807,41063.1425268192,0.0,1.0
2015-02-12,20.39,20.44,20.29,20.31,19415,8.014354960414,8.03400762093487,7.97504963937224,7.98291070358059,49395.3477173602,0.0,1.0
2015-02-13,20.45,20.5,20.29,20.48,7291,8.03793815303905,8.05759081355993,7.97504963937224,8.04972974935158,18549.6513112168,0.0,1.0
2015-02-17,20.5,20.589,20.42,20.52,17285,8.05759081355993,8.09257254928709,8.02614655672652,8.06545187776828,43976.2341125198,0.0,1.0
2015-02-18,20.465,20.6,20.42,20.6,10062,8.04383395119531,8.09689613460168,8.02614655672652,8.09689613460168,25599.5873670914,0.0,1.0
2015-02-19,20.6,20.6,20.3,20.56,7621,8.09689613460168,8.09689613460168,7.97898017147642,8.08117400618498,19389.2322922484,0.0,1.0
2015-02-20,20.61,20.65,20.57,20.64,6287,8.10082666670586,8.11654879512256,8.08510453828916,8.11261826301839,15995.2897810478,0.0,1.0
2015-02-23,20.51,20.7,20.51,20.7,5988,8.0615213456641,8.13620145564344,8.0615213456641,8.13620145564344,15234.5785285374,0.0,1.0
2015-02-24,20.71,20.71,20.51,20.56,9839,8.14013198774762,8.14013198774762,8.0615213456641,8.08117400618498,25032.2341586972,0.0,1.0
2015-02-25,20.77,20.82,20.6401,20.72,11328,8.16371518037267,8.18336784089355,8.11265756833943,8.14406251985179,28820.5253125035,0.0,1.0
2015-02-26,20.74,20.79,20.5901,20.77,10903,8.15192358406014,8.17157624458102,8.09300490781855,8.16371518037267,27739.2467763265,0.0,1.0
2015-02-27,20.74,20.87,20.72,20.74,7501,8.15192358406014,8.20302050141442,8.14406251985179,8.15192358406014,19083.9301173278,0.0,1.0
2015-03-02,20.73,20.8399,20.71,20.71,5547,8.14799305195597,8.19118959978086,8.14013198774762,8.14013198774762,14112.5930357042,0.0,1.0
2015-03-03,20.7399,20.82,20.63,20.73,11616,8.1518842787391,8.18336784089355,8.10868773091421,8.14799305195597,29553.250532313,0.0,1.0
2015-03-04,20.71,20.9,20.63,20.74,10096,8.14013198774762,8.21481209772695,8.10868773091421,8.15192358406014,25686.0896499855,0.0,1.0
2015-03-05,20.79,20.8299,20.63,20.71,4653,8.17157624458102,8.18725906767668,8.10868773091421,8.14013198774762,11838.0918325458,0.0,1.0
2015-03-06,20.58,20.86,20.58,20.86,5460,8.08903507039333,8.19908996931025,8.08903507039333,8.19908996931025,13891.2489588868,0.0,1.0
2015-03-09,20.57,20.84,20.44,20.68,6664,8.08510453828916,8.1912289051019,8.03400762093487,8.12834039143509,16954.4474472567,0.0,1.0
2015-03-10,20.15,20.52,20.15,20.44,23440,8.01828549251817,8.16551951893166,8.01828549251817,8.13368513484225,58904.8619484447,0.25,1.0
2015-03-11,20.18,20.25,20.18,20.19,10347,8.0302233865517,8.05807847262992,8.0302233865517,8.03420268456287,26002.0736595801,0.0,1.0
2015-03-12,20.29,20.37,20.01,20.22,14773,8.07399566467462,8.10583004876403,7.96257532036172,8.0461405785964,37124.638462644,0.0,1.0
2015-03-13,20.17,20.29,20.1,20.29,7245,8.02624408854052,8.07399566467462,7.9983890024623,8.07399566467462,18206.7288744233,0.0,1.0
2015-03-16,20.56,20.56,20.32,20.32,19799,8.18143671097636,8.18143671097636,8.08593355870815,8.08593355870815,49755.0068992004,0.0,1.0
2015-03-17,20.37,20.46,20.35,20.45,6562,8.10583004876403,8.14164373086461,8.09787145274168,8.13766443285343,16490.3457382975,0.0,1.0
2015-03-18,20.5801,20.5978,20.44,20.44,19035,8.18943509997882,8.1964784574586,8.13368513484225,8.13368513484225,47835.0702725531,0.0,1.0
2015-03-19,20.516,20.6701,20.5,20.67,7226,8.16392779972719,8.2252487820794,8.15756092290931,8.22520898909929,18158.9817593627,0.0,1.0
2015-03-20,20.7,20.79,20.62,20.62,4921,8.23714688313281,8.27296056523339,8.20531249904341,8.20531249904341,12366.5028006952,0.0,1.0
2015-03-23,20.623,20.78,20.623,20.65,15301,8.20650628844676,8.26898126722221,8.20650628844676,8.21725039307693,38451.5056601174,0.0,1.0
2015-03-24,20.67,20.68,20.58,20.58,9158,8.22520898909929,8.22918828711046,8.18939530699871,8.18939530699871,23014.1094592089,0.0,1.0
2015-03-25,20.8,20.89,20.59,20.7,34438,8.27693986324456,8.31275354534514,8.19337460500988,8.23714688313281,86542.9025503643,0.0,1.0
2015-03-26,20.55,20.75,20.44,20.6,16580,8.17745741296518,8.25704337318869,8.13368513484225,8.19735390302106,41665.6404055125,0.0,1.0
2015-03-27,20.6116,20.77,20.48,20.57,7623,8.20196988871402,8.26500196921104,8.14960232688696,8.18541600898753,19156.6451635236,0.0,1.0
2015-03-30,20.8,20.85,20.61,20.71,10550,8.27693986324456,8.29683635330044,8.20133320103223,8.24112618114399,26512.2138889118,0.0,1.0
2015-03-31,20.93,20.98,20.78,20.91,12244,8.32867073738984,8.34856722744572,8.26898126722221,8.32071214136749,30769.2461474726,0.0,1.0
2015-04-01,20.83,20.91,20.67,20.91,10234,8.28887775727809,8.32071214136749,8.22520898909929,8.32071214136749,25718.1039752723,0.0,1.0
2015-04-02,20.81,20.97,20.666,20.88,8283,8.28091916125574,8.34458792943454,8.22361726989482,8.30877424733397,20815.2291603655,0.0,1.0
2015-04-06,20.92,20.96,20.61,20.96,8720,8.32469143937867,8.34060863142337,8.20133320103223,8.34060863142337,21913.4128067593,0.0,1.0
2015-04-07,20.94,20.99,20.91,20.97,12978,8.33265003540102,8.35254652545689,8.32071214136749,8.34458792943454,32613.7925924452,0.0,1.0
2015-04-08,21.02,21.11,20.98,20.98,8678,8.36448441949042,8.400298101591,8.34856722744572,8.34856722744572,21807.8665524148,0.0,1.0
2015-04-09,21.06,21.13,21.04,21.11,19621,8.38040161153512,8.40825669761335,8.37244301551277,8.400298101591,49307.6918212642,0.0,1.0
2015-04-10,21.15,21.22,21.12,21.14,24439,8.4162152936357,8.44407037971393,8.40427739960217,8.41223599562452,61415.3549982099,0.0,1.0
2015-04-13,21.27,21.28,20.98,21.22,6568,8.4639668697698,8.46794616778098,8.34856722744572,8.44407037971393,16505.4237746325,0.0,1.0
2015-04-14,21.23,21.4,21.2,21.22,8043,8.4480496777251,8.51569774391508,8.43611178369157,8.44407037971393,20212.1077069685,0.0,1.0
2015-04-15,21.32,21.32,21.21,21.23,11098,8.48386335982568,8.48386335982568,8.44009108170275,8.4480496777251,27889.3412075017,0.0,1.0
2015-04-16,21.33,21.39,21.25,21.36,15791,8.48784265783685,8.51171844590391,8.45600827374745,8.49978055187038,39682.8786274697,0.0,1.0
2015-04-17,21.29,21.44,21.29,21.37,8392,8.47192546579215,8.53161493595978,8.47192546579215,8.50375984988156,21089.14682045,0.0,1.0
2015-04-20,21.4,21.4,21.16,21.33,5793,8.51569774391508,8.51569774391508,8.42019459164687,8.48784265783685,14557.8440813712,0.0,1.0
2015-04-21,21.4,21.4,21.34,21.4,6215,8.51569774391508,8.51569774391508,8.49182195584803,8.51569774391508,15618.3326369276,0.0,1.0
2015-04-22,21.47,21.48,21.43,21.43,4983,8.54355282999331,8.54753212800448,8.52763563794861,8.52763563794861,12522.3091761561,0.0,1.0
2015-04-23,21.56,21.65,21.49,21.51,7798,8.57936651209388,8.61518019419446,8.55151142601566,8.55947002203801,19596.4212232923,0.0,1.0
2015-04-24,21.44,21.54,21.35,21.35,19006,8.53161493595978,8.57140791607153,8.4958012538592,8.4958012538592,47762.1930969343,0.0,1.0
2015-04-27,21.5,21.53,21.46,21.46,6910,8.55549072402683,8.56742861806036,8.53957353198213,8.53957353198213,17364.8718457233,0.0,1.0
2015-04-28,21.49,21.56,21.19,21.45,86645,8.55151142601566,8.57936651209388,8.4321324856804,8.53559423397096,217739.409706612,0.0,1.0
2015-04-29,21.25,21.44,21.25,21.44,9371,8.45600827374745,8.53161493595978,8.45600827374745,8.53161493595978,23549.3797490988,0.0,1.0
2015-04-30,21.26,21.3059,21.07,21.28,9771,8.45998757175863,8.47825254962992,8.3843809095463,8.46794616778098,24554.5821714272,0.0,1.0
2015-05-01,21.0548,21.25,20.97,21.17,10372,8.37833237656931,8.45600827374745,8.34458792943454,8.42417388965805,26064.8988109756,0.0,1.0
2015-05-04,21.36,21.41,21.0001,21.13,3781,8.49978055187038,8.51967704192626,8.35656561644818,8.40825669761335,9501.67589705928,0.0,1.0
2015-05-05,21.23,21.34,21.16,21.34,11662,8.4480496777251,8.49182195584803,8.42019459164687,8.49182195584803,29306.6766229847,0.0,1.0
2015-05-06,21.23,21.29,21.195,21.21,8548,8.4480496777251,8.47192546579215,8.43412213468599,8.44009108170275,21481.1757651581,0.0,1.0
2015-05-07,21.2187,21.22,21.17,21.18,4499,8.44355307097247,8.44407037971393,8.42417388965805,8.42815318766922,11306.0142451388,0.0,1.0
2015-05-08,21.32,21.3599,21.19,21.27,13191,8.48386335982568,8.49974075889027,8.4321324856804,8.4639668697698,33149.0628823351,0.0,1.0
2015-05-11,21.35,21.35,21.3,21.35,2716,8.4958012538592,8.4958012538592,8.47590476380333,8.4958012538592,6825.3244476099,0.0,1.0
2015-05-12,21.19,21.35,21.095,21.35,33900,8.4321324856804,8.4958012538592,8.39432915457424,8.4958012538592,85190.9052923326,0.0,1.0
2015-05-13,21.3,21.35,21.17,21.27,1906,8.47590476380333,8.4958012538592,8.42417388965805,8.4639668697698,4789.78954239486,0.0,1.0
2015-05-14,21.33,21.35,21.16,21.35,7265,8.48784265783685,8.4958012538592,8.42019459164687,8.4958012538592,18256.9889955397,0.0,1.0
2015-05-15,21.36,21.36,21.29,21.3,3683,8.49978055187038,8.49978055187038,8.47192546579215,8.47590476380333,9255.40130358882,0.0,1.0
2015-05-18,21.2346,21.36,21.18,21.36,3552,8.44988015481024,8.49978055187038,8.42815318766922,8.49978055187038,8926.19751027627,0.0,1.0
2015-05-19,21.39,21.39,21.27,21.36,3335,8.51171844590391,8.51171844590391,8.4639668697698,8.49978055187038,8380.8751961631,0.0,1.0
2015-05-20,21.41,21.44,21.08,21.4,4573,8.51967704192626,8.53161493595978,8.38836020755747,8.51569774391508,11491.9766932695,0.0,1.0
2015-05-21,21.47,21.47,21.44,21.44,2371,8.54355282999331,8.54355282999331,8.53161493595978,8.53161493595978,5958.33735835164,0.0,1.0
2015-05-22,21.4,21.47,21.37,21.47,3160,8.51569774391508,8.54355282999331,8.50375984988156,8.54355282999331,7941.09913639442,0.0,1.0
2015-05-26,21.4062,21.4469,21.4,21.44,9586,8.51816490868201,8.53436065158749,8.51569774391508,8.53161493595978,24089.6760511003,0.0,1.0
2015-05-27,21.59,21.6,21.39,21.47,13758,8.59130440612741,8.59528370413859,8.51171844590391,8.54355282999331,34573.9373159856,0.0,1.0
2015-05-28,21.59,21.67,21.57,21.6,7637,8.59130440612741,8.62313879021681,8.58334581010506,8.59528370413859,19191.8272483051,0.0,1.0
2015-05-29,21.7609,21.79,21.55,21.64,5324,8.6593106091384,8.67089036635092,8.57538721408271,8.61120089618329,13379.2442411911,0.0,1.0
2015-06-01,21.8,21.91,21.66,21.8,8784,8.67486966436209,8.71864194248502,8.61915949220564,8.67486966436209,22074.2451943318,0.0,1.0
2015-06-02,21.66,21.85,21.66,21.8,13042,8.61915949220564,8.69476615441797,8.61915949220564,8.67486966436209,32774.6249800177,0.0,1.0
2015-06-03,21.66,21.86,21.66,21.7,3431,8.61915949220564,8.69874545242914,8.61915949220564,8.63507668425034,8622.12377752192,0.0,1.0
2015-06-04,21.5988,21.73,21.5988,21.73,4795,8.59480618837724,8.64701457828387,8.59480618837724,8.64701457828387,12049.8640376618,0.0,1.0
2015-06-05,21.74,21.74,21.44,21.55,2135,8.65099387629504,8.65099387629504,8.53161493595978,8.57538721408271,5365.26792917788,0.0,1.0
2015-06-08,21.75,21.75,21.57,21.75,7420,8.65497317430622,8.65497317430622,8.58334581010506,8.65497317430622,18646.504934192,0.0,1.0
2015-06-09,21.35,21.5,21.31,21.45,5481,8.59687542334306,8.6572750164813,8.58076886517286,8.63714181876855,13611.8466579448,0.254,1.0
2015-06-10,21.34,21.43,21.2901,21.4,3684,8.59284878380051,8.62908853968345,8.57275585248319,8.6170086210558,9149.0682517549,0.0,1.0
2015-06-11,21.3099,21.44,21.3,21.44,4184,8.58072859877743,8.633115179226,8.57674222563031,8.633115179226,10390.7984705056,0.0,1.0
2015-06-12,21.3,21.3263,21.25,21.25,5914,8.57674222563031,8.58733228762721,8.55660902791756,8.55660902791756,14687.1850273829,0.0,1.0
2015-06-15,21.21,21.39,20.99,21.31,4779,8.54050246974736,8.61298198151325,8.45191639981128,8.58076886517286,11868.4574308189,0.0,1.0
2015-06-16,21.24,21.38,21.19,21.24,5524,8.55258238837501,8.6089553419707,8.53244919066227,8.55258238837501,13718.6354567574,0.0,1.0
2015-06-17,21.3,21.4,21.26,21.35,6744,8.57674222563031,8.6170086210558,8.56063566746011,8.59687542334306,16748.457190509,0.0,1.0
2015-06-18,21.31,21.4,21.29,21.29,9714,8.58076886517286,8.6170086210558,8.57271558608776,8.57271558608776,24124.3346898879,0.0,1.0
2015-06-19,21.24,21.35,21.24,21.33,2080,8.55258238837501,8.59687542334306,8.55258238837501,8.58882214425796,5165.59771000277,0.0,1.0
2015-06-22,21.4,21.4,21.32,21.32,8414,8.6170086210558,8.6170086210558,8.58479550471541,8.58479550471541,20895.8361211362,0.0,1.0
2015-06-23,21.52,21.53,21.39,21.48,4412,8.6653282955664,8.66935493510895,8.61298198151325,8.6492217373962,10957.0274502559,0.0,1.0
2015-06-24,21.46,21.59,21.38,21.55,12330,8.6411684583111,8.69351477236424,8.6089553419707,8.67740821419405,30621.0671943914,0.0,1.0
2015-06-25,21.48,21.59,21.35,21.55,19220,8.6492217373962,8.69351477236424,8.59687542334306,8.67740821419405,47732.1096087756,0.0,1.0
2015-06-26,21.56,21.59,21.43,21.59,10529,8.68143485373659,8.69351477236424,8.62908853968345,8.69351477236424,26148.3549464515,0.0,1.0
2015-06-29,21.08,21.5612,21.04,21.36,5497,8.48815615569422,8.6819180504817,8.47204959752402,8.60090206288561,13651.5820249448,0.0,1.0
2015-06-30,21.18,21.37,21.1,21.23,5743,8.52842255111972,8.60492870242816,8.49620943477932,8.54855574883246,14262.5132925701,0.0,1.0
2015-07-01,21.2567,21.46,21.2321,21.38,7038,8.55930687641107,8.6411684583111,8.5494013431364,8.6089553419707,17478.5945591344,0.0,1.0
2015-07-02,21.24,21.26,21.015,21.26,3996,8.55258238837501,8.56063566746011,8.46198299866765,8.56063566746011,9923.90790825533,0.0,1.0
2015-07-06,21.06,21.22,21.01,21.14,2498,8.48010287660912,8.54452910928991,8.45996967889638,8.51231599294952,6203.68417287833,0.0,1.0
2015-07-07,21.2,21.2,20.72,21.03,7308,8.53647583020481,8.53647583020481,8.34319713216244,8.46802295798147,18149.1288772598,0.0,1.0
2015-07-08,20.6989,21.14,20.4,21.14,6890,8.33470092272766,8.51231599294952,8.21434466680086,8.51231599294952,17111.0424143842,0.0,1.0
2015-07-09,20.71,20.8238,20.59,20.8,6198,8.33917049261989,8.3849936506141,8.2908508181093,8.37541024850284,15392.4877916333,0.0,1.0
2015-07-10,20.86,20.9,20.6,20.77,4611,8.39957008575813,8.41567664392833,8.29487745765185,8.36333032987519,11451.2360773186,0.0,1.0
2015-07-13,20.82,21.1,20.82,20.82,2788,8.38346352758794,8.49620943477932,8.38346352758794,8.38346352758794,6923.88769975371,0.0,1.0
2015-07-14,20.95,21.2299,20.62,20.87,20981,8.43580984164108,8.54851548243704,8.30293073673695,8.40359672530068,52105.4834392154,0.0,1.0
2015-07-15,21.03,21.2,20.99,21.0,9131,8.46802295798147,8.53647583020481,8.45191639981128,8.45594303935383,22676.4772548247,0.0,1.0
2015-07-16,21.22,21.22,21.0701,21.17,8806,8.54452910928991,8.54452910928991,8.4841697825471,8.52439591157717,21869.3526126367,0.0,1.0
2015-07-17,20.88,21.165,20.88,21.14,4901,8.40762336484323,8.52238259180589,8.40762336484323,8.51231599294952,12171.439604194,0.0,1.0
2015-07-20,20.79,21.08,20.79,20.92,4783,8.37138360896029,8.48815615569422,8.37138360896029,8.42372992301343,11878.3912725689,0.0,1.0
2015-07-21,20.76,21.1425,20.76,20.76,7450,8.35930369033264,8.51332265283516,8.35930369033264,8.35930369033264,18501.7802593849,0.0,1.0
2015-07-22,20.85,20.95,20.76,20.76,5609,8.39554344621559,8.43580984164108,8.35930369033264,8.35930369033264,13929.729593945,0.0,1.0
2015-07-23,21.14,21.15,20.91,20.91,5546,8.51231599294952,8.51634263249207,8.41970328347088,8.41970328347088,13773.2715863824,0.0,1.0
2015-07-24,21.22,21.25,21.08,21.18,3737,8.54452910928991,8.55660902791756,8.48815615569422,8.52842255111972,9280.69165494248,0.0,1.0
2015-07-27,20.9,21.09,20.8,21.07,3234,8.41567664392833,8.49218279523677,8.37541024850284,8.48412951615167,8031.51105487931,0.0,1.0
2015-07-28,20.9101,21.0,20.8,20.9,264565,8.41974354986631,8.45594303935383,8.37541024850284,8.41567664392833,657036.71064754,0.0,1.0
2015-07-29,20.8201,21.25,20.8,20.96,10456,8.38350379398336,8.55660902791756,8.37541024850284,8.43983648118363,25967.0623345139,0.0,1.0
2015-07-30,20.8,21.19,20.8,20.88,1927,8.37541024850284,8.53244919066227,8.37541024850284,8.40762336484323,4785.62826306507,0.0,1.0
2015-07-31,21.28,21.28,20.89,20.89,4617,8.56868894654521,8.56868894654521,8.41165000438578,8.41165000438578,11466.1368399437,0.0,1.0
2015-08-03,20.8,21.2,20.8,21.17,5569,8.37541024850284,8.53647583020481,8.37541024850284,8.52439591157717,13830.3911764449,0.0,1.0
2015-08-04,20.86,21.0495,20.65,20.75,5163,8.39957008575813,8.47587490508944,8.3150106553646,8.35527705079009,12822.1062388194,0.0,1.0
2015-08-05,20.66,20.87,20.53,20.87,8568,8.31903729490715,8.40359672530068,8.266690980854,8.40359672530068,21278.2890285114,0.0,1.0
2015-08-06,20.68,21.0299,20.53,20.65,4876,8.32709057399224,8.46798269158605,8.266690980854,8.3150106553646,12109.3530932565,0.0,1.0
2015-08-07,20.93,20.93,20.6,20.65,1469,8.42775656255598,8.42775656255598,8.29487745765185,8.3150106553646,3648.20338268946,0.0,1.0
2015-08-10,20.92,20.94,20.71,20.86,7247,8.42372992301343,8.43178320209853,8.33917049261989,8.39957008575813,17997.6377905722,0.0,1.0
2015-08-11,20.78,20.935,20.76,20.76,7878,8.36735696941774,8.42976988232725,8.35930369033264,8.35930369033264,19564.7013266355,0.0,1.0
2015-08-12,20.7501,20.915,20.75,20.8,8482,8.35531731718551,8.42171660324215,8.35527705079009,8.37541024850284,21064.7114308863,0.0,1.0
2015-08-13,20.8062,20.92,20.7,20.86,3615,8.37790676501922,8.42372992301343,8.33514385307734,8.39957008575813,8977.70948156731,0.0,1.0
2015-08-14,20.55,20.7299,20.55,20.66,5233,8.2747442599391,8.34718350530957,8.2747442599391,8.31903729490715,12995.9484694445,0.0,1.0
2015-08-17,20.6,20.9299,20.53,20.53,2188,8.29487745765185,8.42771629616055,8.266690980854,8.266690980854,5433.81143725291,0.0,1.0
2015-08-18,20.67,20.782,20.41,20.6,37085,8.3230639344497,8.36816229732625,8.21837130634341,8.29487745765185,92099.1303247369,0.0,1.0
2015-08-19,20.63,20.654,20.52,20.58,1684,8.3069573762795,8.31662131118162,8.26266434131145,8.28682417856675,4182.14737675224,0.0,1.0
2015-08-20,20.393,20.48,20.38,20.48,4397,8.21152601912108,8.24655778314126,8.20629138771576,8.24655778314126,10919.7755436934,0.0,1.0
2015-08-21,19.9,20.5,19.9,20.3,11256,8.01301268967339,8.25461106222635,8.01301268967339,8.17407827137536,27953.830684515,0.0,1.0
2015-08-24,19.06,19.25,18.05,18.5,22323,7.67477496809923,7.75128111940767,7.26808437430174,7.44928315371647,55438.2873463423,0.0,1.0
2015-08-25,19.725,20.04,19.16,19.3,15240,7.94254649767877,8.06938564326908,7.71504136352473,7.77141431712042,37847.9370675203,0.0,1.0
2015-08-26,19.77,20.22,19.64,19.89,11617,7.96066637562024,8.14186515503497,7.9083200615671,8.00898605013084,28850.359902453,0.0,1.0
2015-08-27,20.05,20.05,19.65,19.74,9295,8.07341228281163,8.07341228281163,7.91234670110965,7.9485864569926,23083.7647665749,0.0,1.0
2015-08-28,20.0001,20.3299,19.96,20.17,17237,8.05331935149431,8.18611792360759,8.03717252692868,8.12173195732222,42807.4075612105,0.0,1.0
2015-08-31,19.95,20.145,19.91,20.0,8225,8.03314588738613,8.11166535846585,8.01703932921594,8.05327908509888,20426.4620984485,0.0,1.0
2015-09-01,19.74,19.95,19.49,19.78,10059,7.9485864569926,8.03314588738613,7.84792046842886,7.9646930151628,24981.1285408259,0.0,1.0
2015-09-02,19.795,20.6,19.6,20.2,15502,7.97073297447662,8.29487745765185,7.8922135033969,8.13381187594987,38498.6037021457,0.0,1.0
2015-09-03,19.52,20.0899,19.52,19.94,7020,7.86000038705651,8.0894785745864,7.86000038705651,8.02911924784359,17433.8922712594,0.0,1.0
2015-09-04,19.53,19.6199,19.36,19.52,7376,7.86402702659906,7.90022651608658,7.79557415437572,7.86000038705651,18318.0041870098,0.0,1.0
2015-09-08,19.48,19.52,19.31,19.49,12405,7.94737846512983,7.96369751741963,7.87802249289821,7.95145822820228,30406.1774659743,0.257,1.0
2015-09-09,19.49,19.7,19.435,19.7,10950,7.95145822820228,8.0371332527237,7.92901953130381,8.0371332527237,26839.7938937862,0.0,1.0
2015-09-10,19.4,19.59,19.32,19.59,9219,7.91474036055024,7.99225585892677,7.88210225597066,7.99225585892677,22596.900448111,0.0,1.0
2015-09-11,19.283,19.48,19.27,19.48,11157,7.8670071326026,7.94737846512983,7.86170344060841,7.94737846512983,27347.1762989016,0.0,1.0
2015-09-14,19.382,19.39,19.27,19.27,7460,7.90739678701984,7.9106605974778,7.86170344060841,7.86170344060841,18285.375565995,0.0,1.0
2015-09-15,19.64,19.64,19.26,19.51,4340,8.01265467428901,8.01265467428901,7.85762367753596,7.95961775434718,10637.8726483135,0.0,1.0
2015-09-16,19.52,19.699,19.42,19.63,9719,7.96369751741963,8.03672527641646,7.92289988669514,8.00857491121656,23822.4618131241,0.0,1.0
2015-09-17,19.7799,19.78,19.52,19.62,7604,8.06973055967257,8.06977135730329,7.96369751741963,8.00449514814411,18638.3372391188,0.0,1.0
2015-09-18,19.478,19.65,19.478,19.65,2033,7.94656251251534,8.01673443736146,7.94656251251534,8.01673443736146,4983.13251014315,0.0,1.0
2015-09-21,19.67,19.94,19.6,19.71,8221,8.02489396350636,8.13504756646247,7.99633562199921,8.04121301579615,20150.6799635449,0.0,1.0
2015-09-22,19.46,19.51,19.38,19.38,8272,7.93921893898493,7.95961775434718,7.90658083440535,7.90658083440535,20275.6872227763,0.0,1.0
2015-09-23,19.39,19.75,19.37,19.51,10019,7.9106605974778,8.05753206808594,7.9025010713329,7.95961775434718,24557.7986321319,0.0,1.0
2015-09-24,19.39,19.39,19.25,19.34,13002,7.9106605974778,7.9106605974778,7.85354391446351,7.89026178211555,31869.4977357999,0.0,1.0
2015-09-25,19.31,19.63,19.31,19.52,7129,7.87802249289821,8.00857491121656,7.87802249289821,7.96369751741963,17474.0539423564,0.0,1.0
2015-09-28,19.0,19.49,18.76,19.41,11312,7.7515498376523,7.95145822820228,7.65363552391354,7.91882012362269,27727.1003220557,0.0,1.0
2015-09-29,18.72,18.93,18.7,18.9,5190,7.63731647162374,7.72299149614516,7.62915694547884,7.71075220692781,12721.3269688357,0.0,1.0
2015-09-30,18.7,18.9,18.62,18.9,30922,7.62915694547884,7.71075220692781,7.59651884089925,7.71075220692781,75793.6170578684,0.0,1.0
2015-10-01,18.55,18.81,18.39,18.81,6911,7.56796049939211,7.67403433927578,7.50268429023294,7.67403433927578,16939.7091872107,0.0,1.0
2015-10-02,18.65,18.65,18.4,18.55,10316,7.6087581301166,7.6087581301166,7.50676405330538,7.56796049939211,25285.7820829497,0.0,1.0
2015-10-05,18.87,18.8799,18.72,18.83,13502,7.69851291771047,7.70255188315219,7.63731647162374,7.68219386542067,33095.059100813,0.0,1.0
2015-10-06,18.8029,18.92,18.755,18.92,1621,7.67113770749434,7.71891173307271,7.65159564237731,7.71891173307271,3973.26994537237,0.0,1.0
2015-10-07,18.93,19.0,18.8,18.98,10830,7.72299149614516,7.7515498376523,7.66995457620333,7.7433903115074,26545.6591661831,0.0,1.0
2015-10-08,18.98,19.04,18.86,18.99,6703,7.7433903115074,7.76786888994209,7.69443315463802,7.74747007457985,16429.8756593652,0.0,1.0
2015-10-09,19.002,19.15,18.96,19.04,13850,7.75236579026679,7.81274628373903,7.73523078536251,7.76786888994209,33948.0498108621,0.0,1.0
2015-10-12,19.21,19.21,19.01,19.08,7817,7.83722486217372,7.83722486217372,7.75562960072475,7.78418794223189,19160.4263806143,0.0,1.0
2015-10-13,19.25,19.25,19.04,19.04,6740,7.85354391446351,7.85354391446351,7.76786888994209,7.76786888994209,16520.5672003762,0.0,1.0
2015-10-14,19.295,19.31,19.06,19.19,9520,7.87190284828953,7.87802249289821,7.77602841608699,7.82906533602882,23334.6883898489,0.0,1.0
2015-10-15,19.38,19.42,19.2,19.26,6063,7.90658083440535,7.92289988669514,7.83314509910127,7.85762367753596,14861.1571121485,0.0,1.0
2015-10-16,19.38,19.4899,19.33,19.33,3249,7.90658083440535,7.95141743057156,7.8861820190431,7.8861820190431,7963.69774985493,0.0,1.0
2015-10-19,19.42,19.44,19.34,19.44,6607,7.92289988669514,7.93105941284004,7.89026178211555,7.93105941284004,16194.5678772827,0.0,1.0
2015-10-20,19.44,19.44,19.37,19.37,1349,7.93105941284004,7.93105941284004,7.9025010713329,7.9025010713329,3306.56456280526,0.0,1.0
2015-10-21,19.31,19.57,19.3,19.57,1270,7.87802249289821,7.98409633278187,7.87394272982576,7.98409633278187,3112.9258671332,0.0,1.0
2015-10-22,19.36,19.53,19.3065,19.31,8575,7.89842130826045,7.96777728049207,7.87659457582285,7.87802249289821,21018.3774099742,0.0,1.0
2015-10-23,19.43,19.4705,19.36,19.46,1910,7.92697964976759,7.94350269021101,7.89842130826045,7.93921893898493,4681.64441434993,0.0,1.0
2015-10-26,19.53,19.53,19.39,19.39,4429,7.96777728049207,7.96777728049207,7.9106605974778,7.9106605974778,10856.0225712858,0.0,1.0
2015-10-27,19.31,19.55,19.31,19.51,3804,7.87802249289821,7.97593680663697,7.87802249289821,7.95961775434718,9324.07086501944,0.0,1.0
2015-10-28,19.49,19.53,19.36,19.36,3755,7.95145822820228,7.96777728049207,7.89842130826045,7.89842130826045,9203.96585124816,0.0,1.0
2015-10-29,19.3801,19.5,19.38,19.5,1592,7.90662163203607,7.95553799127473,7.90658083440535,7.95553799127473,3902.18738620162,0.0,1.0
2015-10-30,19.5,19.55,19.36,19.39,6388,7.95553799127473,7.97593680663697,7.89842130826045,7.9106605974778,15657.771999407,0.0,1.0
2015-11-02,19.5026,19.54,19.38,19.54,3085,7.95659872967357,7.97185704356452,7.90658083440535,7.97185704356452,7561.71362213064,0.0,1.0
2015-11-03,19.5711,19.99,19.45,19.45,10617,7.98454510671984,8.15544638182471,7.93513917591249,7.93513917591249,26023.5700246875,0.0,1.0
2015-11-04,19.48,19.62,19.43,19.62,6610,7.94737846512983,8.00449514814411,7.92697964976759,8.00449514814411,16201.9212454728,0.0,1.0
2015-11-05,19.545,19.545,19.486,19.5,2046,7.97389692510075,7.97389692510075,7.9498263229733,7.95553799127473,5014.99710563348,0.0,1.0
2015-11-06,19.52,19.52,19.49,19.5,1936,7.96369751741963,7.96369751741963,7.95145822820228,7.95553799127473,4745.37360533061,0.0,1.0
2015-11-09,19.28,19.51,19.28,19.51,4436,7.86578320368086,7.95961775434718,7.86578320368086,7.95961775434718,10873.180430396,0.0,1.0
2015-11-10,19.15,19.3,19.15,19.28,2457,7.81274628373903,7.87394272982576,7.81274628373903,7.86578320368086,6022.40854767423,0.0,1.0
2015-11-11,19.19,19.25,19.11,19.11,2208,7.82906533602882,7.85354391446351,7.79642723144923,7.79642723144923,5412.07898789772,0.0,1.0
2015-11-12,19.02,19.19,18.97,19.15,5311,7.7597093637972,7.82906533602882,7.73931054843495,7.81274628373903,13017.9128191688,0.0,1.0
2015-11-13,18.9532,19.09,18.9,18.94,4859,7.73245654647324,7.78826770530434,7.71075220692781,7.72707125921761,11910.005345197,0.0,1.0
2015-11-16,18.95,19.0,18.91,18.97,9476,7.73115102229006,7.7515498376523,7.71483197000026,7.73931054843495,23226.8389897277,0.0,1.0
2015-11-17,18.98,19.06,18.81,19.06,7979,7.7433903115074,7.77602841608699,7.67403433927578,7.77602841608699,19557.5082628786,0.0,1.0
2015-11-18,19.039,19.05,18.91,19.05,7396,7.76746091363485,7.77194865301454,7.71483197000026,7.77194865301454,18128.5037112733,0.0,1.0
2015-11-19,18.9699,18.99,18.91,18.99,16139,7.73926975080423,7.74747007457985,7.71483197000026,7.74747007457985,39558.6697398919,0.0,1.0
2015-11-20,19.06,19.199,18.98,19.18,62030,7.77602841608699,7.83273712279403,7.7433903115074,7.82498557295637,152043.142943522,0.0,1.0
2015-11-23,19.24,19.26,19.11,19.11,13572,7.84946415139107,7.85762367753596,7.79642723144923,7.79642723144923,33266.6376919148,0.0,1.0
2015-11-24,19.17,19.228,19.02,19.14,11464,7.82090580988393,7.84456843570413,7.7597093637972,7.80866652066658,28099.6709770197,0.0,1.0
2015-11-25,18.12,18.27,18.12,18.26,12872,7.8107064022028,7.87536456778395,7.8107064022028,7.87105402341188,29861.6575748156,1.025,1.0
2015-11-27,18.29,18.445,18.05,18.05,8651,7.8839856565281,7.95079909429529,7.78053259159827,7.78053259159827,20069.3909011599,0.0,1.0
2015-11-30,18.28,18.45,18.2,18.45,13153,7.87967511215603,7.95295436648133,7.84519075717942,7.95295436648133,30513.5473960184,0.0,1.0
2015-12-01,18.39,18.39,18.361,18.39,15953,7.92709110024887,7.92709110024887,7.91459052156985,7.92709110024887,37009.2466820256,0.0,1.0
2015-12-02,18.23,18.49,18.12,18.49,15448,7.85812239029565,7.97019654396964,7.8107064022028,7.97019654396964,35837.7009179421,0.0,1.0
2015-12-03,18.0,18.34,17.85,18.32,14504,7.75897986973788,7.90553837838849,7.69432170415674,7.89691728964434,33647.7223015169,0.0,1.0
2015-12-04,18.1,18.15,17.97,17.97,33469,7.80208531345865,7.82363803531903,7.74604823662165,7.74604823662165,77644.4855012044,0.0,1.0
2015-12-07,18.02,18.19,17.96,18.19,5095,7.76760095848204,7.84088021280734,7.74173769224958,7.84088021280734,11819.8528079308,0.0,1.0
2015-12-08,17.9,18.0,17.82,17.83,11642,7.71587442601712,7.75897986973788,7.68139007104051,7.68570061541258,27008.1896741767,0.0,1.0
2015-12-09,17.8808,17.9958,17.826,17.85,12696,7.70759818082273,7.75716944110161,7.68397639766375,7.69432170415674,29453.356476838,0.0,1.0
2015-12-10,17.8,17.9708,17.8,17.82,5957,7.67276898229635,7.74639308017142,7.67276898229635,7.68139007104051,13819.6002309802,0.0,1.0
2015-12-11,17.67,17.78,17.51,17.77,9322,7.61673190545936,7.6641478935522,7.54776319550613,7.65983734918012,21626.0388371994,0.0,1.0
2015-12-14,17.58,17.62,17.52,17.59,10631,7.57793700611067,7.59517918359897,7.55207373987821,7.58224755048274,24662.7782534077,0.0,1.0
2015-12-15,17.6401,17.675,17.53,17.58,14474,7.60384337778685,7.61888717764539,7.55638428425028,7.57793700611067,33578.1255234525,0.0,1.0
2015-12-16,17.82,17.82,17.66,17.66,19294,7.68139007104051,7.68139007104051,7.61242136108728,7.61242136108728,44760.0078657933,0.0,1.0
2015-12-17,17.84,17.93,17.7363,17.86,7376,7.69001115978466,7.72880605913335,7.64531081464622,7.69863224852881,17111.5278334245,0.0,1.0
2015-12-18,17.79,17.94,17.76,17.94,9250,7.66845843792427,7.73311660350543,7.65552680480805,7.73311660350543,21459.006569845,0.0,1.0
2015-12-21,17.85,18.1,17.7,17.81,80491,7.69432170415674,7.80208531345865,7.62966353857559,7.67707952666843,186730.475439285,0.0,1.0
2015-12-22,18.07,18.07,17.74,17.83,155201,7.78915368034242,7.78915368034242,7.64690571606389,7.68570061541258,360049.651745568,0.0,1.0
2015-12-23,18.3,18.39,17.9616,18.13,7812,7.88829620090018,7.92709110024887,7.74242737934911,7.81501694657488,18123.0010079599,0.0,1.0
2015-12-24,18.29,18.38,18.26,18.26,2154,7.8839856565281,7.92278055587679,7.87105402341188,7.87105402341188,4997.0486650212,0.0,1.0
2015-12-28,18.17,18.27,18.1,18.25,10141,7.83225912406319,7.87536456778395,7.80208531345865,7.8667434790398,23526.0308783565,0.0,1.0
2015-12-29,18.22,18.33,18.1,18.1,4319,7.85381184592357,7.90122783401641,7.80208531345865,7.80208531345865,10019.616148666,0.0,1.0
2015-12-30,18.2,18.33,18.15,18.28,8818,7.84519075717942,7.90122783401641,7.82363803531903,7.87967511215603,20456.8129657181,0.0,1.0
2015-12-31,18.2,18.3,18.16,18.2,7404,7.84519075717942,7.88829620090018,7.82794857969111,7.84519075717942,17176.4848262845,0.0,1.0
2016-01-04,17.87,17.99,17.76,17.99,16455,7.70294279290089,7.75466932536581,7.65552680480805,7.75466932536581,38173.8327683026,0.0,1.0
2016-01-05,17.97,18.0004,17.86,17.87,6678,7.74604823662165,7.75915229151277,7.69863224852881,7.70294279290089,15492.242797127,0.0,1.0
2016-01-06,17.875,18.0,17.81,17.9,8709,7.70509806508693,7.75897986973788,7.67707952666843,7.71587442601712,20203.9446720843,0.0,1.0
2016-01-07,17.6,17.76,17.56,17.76,25318,7.58655809485482,7.65552680480805,7.56931591736651,7.65552680480805,58735.0409011173,0.0,1.0
2016-01-08,17.49,17.75,17.49,17.56,5656,7.53914210676198,7.65121626043597,7.53914210676198,7.56931591736651,13121.3125577344,0.0,1.0
2016-01-11,17.4515,17.57,17.42,17.48,3638,7.52254651092948,7.57362646173859,7.50896829615744,7.5348315623899,8439.76928660497,0.0,1.0
2016-01-12,17.27,17.51,17.21,17.47,4431,7.44431013057629,7.54776319550613,7.41844686434383,7.53052101801782,10279.4441201063,0.0,1.0
2016-01-13,16.96,17.31,16.89,17.31,3922,7.31068325504192,7.4615523080646,7.28050944443738,7.4615523080646,9098.61878561426,0.0,1.0
2016-01-14,17.05,17.05,16.7201,16.88,11852,7.34947815439061,7.34947815439061,7.2072732955558,7.2761989000653,27495.3671206273,0.0,1.0
2016-01-15,16.46,16.73,16.18,16.73,10222,7.09515603643809,7.21154073448416,6.97446079401994,7.21154073448416,23713.9421791303,0.0,1.0
2016-01-19,16.46,16.7092,16.43,16.61,11818,7.09515603643809,7.20257480219024,7.08222440332186,7.15981420201924,27416.4907721543,0.0,1.0
2016-01-20,16.19,16.4,15.73,16.27,20160,6.97877133839202,7.06929277020563,6.7804862972765,7.01325569336863,46769.0348592513,0.0,1.0
2016-01-21,16.25,16.43,16.1401,16.28,10360,7.00463460462448,7.08222440332186,6.95726172197536,7.01756623774071,24034.0873582263,0.0,1.0
2016-01-22,16.5884,16.6,16.36,16.36,7188,7.15050342617555,7.15550365764716,7.05205059271732,7.05205059271732,16675.3880242211,0.0,1.0
2016-01-25,16.56,16.6699,16.5,16.5,14077,7.13826148015885,7.18563436280797,7.11239821392639,7.11239821392639,32657.1281604008,0.0,1.0
2016-01-26,16.77,16.78,16.515,16.52,5901,7.22878291197246,7.23309345634454,7.11886403048451,7.12101930267055,13689.68624526,0.0,1.0
2016-01-27,16.624,16.81,16.5,16.68,12129,7.16584896414014,7.24602508946077,7.11239821392639,7.18998801262377,28137.9773714216,0.0,1.0
2016-01-28,16.77,16.89,16.64,16.7,6122,7.22878291197246,7.28050944443738,7.17274583513547,7.19860910136792,14202.3825103341,0.0,1.0
2016-01-29,16.98,17.0799,16.88,16.92,14693,7.31930434378607,7.36236668206312,7.2761989000653,7.29344107755361,34086.1820033224,0.0,1.0
2016-02-01,16.93,16.93,16.72,16.87,3560,7.29775162192569,7.29775162192569,7.20723019011208,7.27188835569323,8258.81766363762,0.0,1.0
2016-02-02,16.75,16.95,16.69,16.8,10628,7.22016182322831,7.30637271066984,7.19429855699585,7.24171454508869,24655.8185756013,0.0,1.0
2016-02-03,16.75,16.77,16.66,16.75,7157,7.22016182322831,7.22878291197246,7.18136692387962,7.22016182322831,16603.4713535546,0.0,1.0
2016-02-04,16.72,16.87,16.67,16.68,3846,7.20723019011208,7.27188835569323,7.1856774682517,7.18998801262377,8922.30694785121,0.0,1.0
2016-02-05,16.6044,16.976,16.6044,16.7,12621,7.15740029717087,7.31758012603724,7.15740029717087,7.19860910136792,29279.3645316771,0.0,1.0
2016-02-08,16.184,16.5,16.184,16.5,5824,6.97618501176877,7.11239821392639,6.97618501176877,7.11239821392639,13511.0545148948,0.0,1.0
2016-02-09,16.16,16.18,16.06,16.1,5526,6.96583970527579,6.97446079401994,6.92273426155502,6.93997643904333,12819.7265194555,0.0,1.0
2016-02-10,16.1301,16.27,16.12,16.25,5297,6.95295117760328,7.01325569336863,6.94859752778748,7.00463460462448,12288.4711135642,0.0,1.0
2016-02-11,15.9,15.94,15.77,15.77,27683,6.8537655516018,6.8710077290901,6.7977284747648,6.7977284747648,64221.5869051911,0.0,1.0
2016-02-12,16.2,16.22,15.94,15.94,4545,6.9830818827641,6.99170297150825,6.8710077290901,6.8710077290901,10543.9118767508,0.0,1.0
2016-02-16,16.41,16.49,16.16,16.3,18552,7.0736033145777,7.10808766955432,6.96583970527579,7.02618732648486,43038.6475550015,0.0,1.0
2016-02-17,16.69,16.7,16.43,16.43,23316,7.19429855699585,7.19860910136792,7.08222440332186,7.08222440332186,54090.6159116222,0.0,1.0
2016-02-18,16.69,16.77,16.59,16.61,16877,7.19429855699585,7.22878291197246,7.15119311327508,7.15981420201924,39152.8274464079,0.0,1.0
2016-02-19,16.75,16.7815,16.61,16.65,15559,7.22016182322831,7.23374003800035,7.15981420201924,7.17705637950754,36095.2089967803,0.0,1.0
2016-02-22,16.84,16.96,16.77,16.77,10979,7.258956722577,7.31068325504192,7.22878291197246,7.22878291197246,25470.1008789543,0.0,1.0
2016-02-23,16.92,16.97,16.81,16.81,31943,7.29344107755361,7.31499379941399,7.24602508946077,7.24602508946077,74104.3293903305,0.0,1.0
2016-02-24,16.92,16.92,16.82,16.82,9079,7.29344107755361,7.29344107755361,7.25033563383284,7.25033563383284,21062.3049348781,0.0,1.0
2016-02-25,17.18,17.18,16.98,17.08,13903,7.4055152312276,7.4055152312276,7.31930434378607,7.36240978750684,32253.4668476275,0.0,1.0
2016-02-26,17.35,17.57,17.18,17.18,12486,7.47879448555291,7.57362646173859,7.4055152312276,7.4055152312276,28966.1790303875,0.0,1.0
2016-02-29,17.33,17.45,17.11,17.45,18583,7.47017339680875,7.52189992927367,7.37534142062307,7.52189992927367,43110.564225668,0.0,1.0
2016-03-01,17.55,17.55,17.19,17.41,18596,7.56500537299444,7.56500537299444,7.40982577559968,7.50465775178536,43140.7228294958,0.0,1.0
2016-03-02,17.55,17.6,17.5,17.5,11767,7.56500537299444,7.58655809485482,7.54345265113405,7.54345265113405,27298.1762494449,0.0,1.0
2016-03-03,17.6899,17.6899,17.45,17.49,29876,7.62530988875979,7.62530988875979,7.52189992927367,7.53914210676198,69309.111381696,0.0,1.0
2016-03-04,17.8,17.802,17.61,17.61,19009,7.67276898229635,7.67363109117077,7.5908686392269,7.5908686392269,44098.8384741819,0.0,1.0
2016-03-07,17.72,17.7985,17.62,17.76,13450,7.63828462731974,7.67212240064054,7.59517918359897,7.65552680480805,31202.5554988556,0.0,1.0
2016-03-08,17.66,17.7599,17.6,17.6,11736,7.61242136108728,7.65548369936432,7.58655809485482,7.58655809485482,27226.2595787784,0.0,1.0
2016-03-09,17.66,17.709,17.61,17.61,21745,7.61242136108728,7.63354302851045,7.5908686392269,7.5908686392269,50446.0646336517,0.0,1.0
2016-03-10,17.68,17.789,17.64,17.66,6845,7.62104244983143,7.66802738348707,7.60380027234313,7.61242136108728,15879.6648616853,0.0,1.0
2016-03-11,17.88,17.89,17.67,17.76,12997,7.70725333727296,7.71156388164504,7.61673190545936,7.65552680480805,30151.6441500838,0.0,1.0
2016-03-14,17.71,17.71,17.54,17.68,8402,7.74173769224958,7.74173769224958,7.6674240046334,7.72862351208202,19220.4161281473,0.25,1.0
2016-03-15,17.51,17.61,17.5,17.61,3517,7.65430982446585,7.69802375835771,7.64993843107666,7.69802375835771,8045.48958851395,0.0,1.0
2016-03-16,17.62,17.93,17.51,17.52,30599,7.7023951517469,7.83790834681168,7.65430982446585,7.65868121785503,69998.2757801929,0.0,1.0
2016-03-17,17.71,17.83,17.45,17.45,11778,7.74173769224958,7.79419441291982,7.62808146413072,7.62808146413072,26943.3541010854,0.0,1.0
2016-03-18,17.92,17.98,17.74,17.78,28988,7.8335369534225,7.85976531375762,7.75485187241714,7.77233744597389,66312.9520022299,0.0,1.0
2016-03-21,17.93,17.949,17.75,17.83,24521,7.83790834681168,7.84621399425114,7.75922326580632,7.79419441291982,56094.2423087719,0.0,1.0
2016-03-22,17.98,17.98,17.82,17.82,17324,7.85976531375762,7.85976531375762,7.78982301953063,7.78982301953063,39630.3843137377,0.0,1.0
2016-03-23,17.96,18.02,17.8301,18.02,13540,7.85102252697925,7.87725088731436,7.79423812685371,7.87725088731436,30974.105495729,0.0,1.0
2016-03-24,17.88,17.95,17.76,17.95,18306,7.81605137986575,7.84665113359006,7.76359465919551,7.84665113359006,41876.8076222168,0.0,1.0
2016-03-28,17.93,17.93,17.73,17.92,17507,7.83790834681168,7.83790834681168,7.75048047902795,7.8335369534225,40049.0151339533,0.0,1.0
2016-03-29,17.91,17.976,17.78,17.78,18666,7.82916556003331,7.85801675640194,7.77233744597389,7.77233744597389,42700.3436619851,0.0,1.0
2016-03-30,17.97,18.03,17.9,17.99,9313,7.85539392036843,7.88162228070355,7.82479416664412,7.8641367071468,21304.4198287832,0.0,1.0
2016-03-31,17.9501,18.045,17.95,17.97,4588,7.84669484752395,7.88817937078733,7.84665113359006,7.85539392036843,10495.5093068246,0.0,1.0
2016-04-01,17.97,17.98,17.76,17.76,7795,7.85539392036843,7.85976531375762,7.76359465919551,7.76359465919551,17831.8428610936,0.0,1.0
2016-04-04,17.9,18.015,17.86,17.97,6537,7.82479416664412,7.87506519061977,7.80730859308738,7.85539392036843,14954.0419221256,0.0,1.0
2016-04-05,17.75,17.87,17.6901,17.78,4871,7.75922326580632,7.81167998647657,7.7330386194051,7.77233744597389,11142.9001380869,0.0,1.0
2016-04-06,17.9157,17.9157,17.73,17.73,4239,7.83165725426515,7.83165725426515,7.75048047902795,7.75048047902795,9697.13686827143,0.0,1.0
2016-04-07,17.8,17.91,17.75,17.86,12162,7.78108023275226,7.82916556003331,7.75922326580632,7.80730859308738,27821.7925435049,0.0,1.0
2016-04-08,17.96,17.97,17.81,17.81,5083,7.85102252697925,7.85539392036843,7.78545162614144,7.78545162614144,11627.8713615059,0.0,1.0
2016-04-11,17.89,18.09,17.89,17.94,3549,7.82042277325494,7.90785064103867,7.82042277325494,7.84227974020087,8118.69279204891,0.0,1.0
2016-04-12,18.02,18.02,17.82,17.82,5906,7.87725088731436,7.87725088731436,7.78982301953063,7.78982301953063,13510.5662524206,0.0,1.0
2016-04-13,18.12,18.19,17.96,18.19,6778,7.92096482120623,7.95156457493054,7.85102252697925,7.95156457493054,15505.3535487482,0.0,1.0
2016-04-14,18.05,18.18,18.05,18.18,3822,7.89036506748193,7.94719318154135,7.89036506748193,7.94719318154135,8743.20762220651,0.0,1.0
2016-04-15,18.18,18.24,18.048,18.1,5103,7.94719318154135,7.97342154187647,7.88949078880409,7.91222203442786,11673.6233637153,0.0,1.0
2016-04-18,18.25,18.27,18.03,18.03,16158,7.97779293526566,7.98653572204403,7.88162228070355,7.88162228070355,36963.0425849327,0.0,1.0
2016-04-19,18.25,18.349,18.25,18.31,3559,7.97779293526566,8.02106972981861,7.97779293526566,8.00402129560078,8141.56879315358,0.0,1.0
2016-04-20,18.2692,18.3,18.23,18.3,3576,7.9861860105729,7.99964990221159,7.96905014848728,7.99964990221159,8180.45799503153,0.0,1.0
2016-04-21,18.25,18.3699,18.24,18.32,7408,7.97779293526566,8.03020594200201,7.97342154187647,8.00839268898996,16946.5416183427,0.0,1.0
2016-04-22,18.32,18.32,18.2401,18.25,3296,8.00839268898996,8.00839268898996,7.97346525581036,7.97779293526566,7539.92996410065,0.0,1.0
2016-04-25,18.291,18.31,18.211,18.29,5399,7.99571564816132,8.00402129560078,7.96074450104783,7.9952785088224,12350.7529964137,0.0,1.0
2016-04-26,18.33,18.39,18.29,18.29,5959,8.01276408237915,8.03899244271427,7.9952785088224,7.9952785088224,13631.8090582754,0.0,1.0
2016-04-27,18.35,18.35,18.28,18.33,20980,8.02150686915753,8.02150686915753,7.99090711543322,8.01276408237915,47993.8503176066,0.0,1.0
2016-04-28,18.52,18.59,18.3,18.3,7353,8.0958205567737,8.126420310498,7.99964990221159,7.99964990221159,16820.723612267,0.0,1.0
2016-04-29,18.28,18.5,18.2101,18.5,9256,7.99090711543322,8.08707776999533,7.9603510756428,8.08707776999533,21174.0266224865,0.0,1.0
2016-05-02,18.28,18.34,18.2,18.34,10011,7.99090711543322,8.01713547576834,7.95593596831972,8.01713547576834,22901.1647058894,0.0,1.0
2016-05-03,18.31,18.35,18.165,18.25,13487,8.00402129560078,8.02150686915753,7.94063609145757,7.97779293526566,30852.8626898742,0.0,1.0
2016-05-04,18.227,18.28,18.15,18.28,4124,7.96773873047053,7.99090711543322,7.93407900137379,7.99090711543322,9434.06285556768,0.0,1.0
2016-05-05,18.2094,18.26,18.2,18.26,2357,7.96004507810556,7.98216432865485,7.95593596831972,7.98216432865485,5391.87346037173,0.0,1.0
2016-05-06,18.24,18.24,18.18,18.22,9586,7.97342154187647,7.97342154187647,7.94719318154135,7.9646787550981,21928.9346589408,0.0,1.0
2016-05-09,18.25,18.28,18.21,18.25,4606,7.97779293526566,7.99090711543322,7.96030736170891,7.97779293526566,10536.686108813,0.0,1.0
2016-05-10,18.2874,18.4,18.28,18.3,8395,7.99414194654122,8.04336383610346,7.99090711543322,7.99964990221159,19204.4029273741,0.0,1.0
2016-05-11,18.31,18.37,18.24,18.26,2716,8.00402129560078,8.0302496559359,7.97342154187647,7.98216432865485,6213.12190002954,0.0,1.0
2016-05-12,18.27,18.39,18.27,18.29,2177,7.98653572204403,8.03899244271427,7.98653572204403,7.9952785088224,4980.1054404876,0.0,1.0
2016-05-13,18.21,18.36,18.2,18.24,4253,7.96030736170891,8.02587826254671,7.95593596831972,7.97342154187647,9729.16326981798,0.0,1.0
2016-05-16,18.29,18.3,18.19,18.19,6713,7.9952785088224,7.99964990221159,7.95156457493054,7.95156457493054,15356.6595415679,0.0,1.0
2016-05-17,18.1,18.32,18.01,18.32,21146,7.91222203442786,8.00839268898996,7.87287949392518,8.00839268898996,48373.5919359443,0.0,1.0
2016-05-18,18.01,18.23,18.01,18.13,8475,7.87287949392518,7.96905014848728,7.87287949392518,7.92533621459542,19387.4109362115,0.0,1.0
2016-05-19,17.97,18.13,17.66,18.0,11294,7.85539392036843,7.92533621459542,7.71988072530365,7.86850810053599,25836.1556476192,0.0,1.0
2016-05-20,18.01,18.1329,18.0,18.03,4752,7.87287949392518,7.92660391867828,7.86850810053599,7.88162228070355,10870.6757249412,0.0,1.0
2016-05-23,18.05,18.1233,18.002,18.02,9759,7.89036506748193,7.92240738102466,7.86938237921383,7.87725088731436,22324.6894780516,0.0,1.0
2016-05-24,18.16,18.25,18.06,18.06,8904,7.93845039476298,7.97779293526566,7.89473646087111,7.89473646087111,20368.791383602,0.0,1.0
2016-05-25,18.34,18.35,18.19,18.19,9171,8.01713547576834,8.02150686915753,7.95156457493054,7.95156457493054,20979.5806130968,0.0,1.0
2016-05-26,18.4,18.47,18.29,18.37,16579,8.04336383610346,8.07396358982776,7.9952785088224,8.0302496559359,37926.1222314395,0.0,1.0
2016-05-27,18.41,18.45,18.36,18.44,11298,8.04773522949264,8.06522080304939,8.02587826254671,8.06084940966021,25845.306048061,0.0,1.0
2016-05-31,18.46,18.48,18.41,18.44,15485,8.06959219643858,8.07833498321695,8.04773522949264,8.06084940966021,35423.4877105881,0.0,1.0
2016-06-01,18.47,18.52,18.46,18.49,30693,8.07396358982776,8.0958205567737,8.06959219643858,8.08270637660614,70213.3101905768,0.0,1.0
2016-06-02,18.61,18.75,18.5,18.52,14192,8.13516309727638,8.19636260472499,8.08707776999533,8.0958205567737,32465.6207677538,0.0,1.0
2016-06-03,18.65,18.69,18.58,18.69,7501,8.15264867083312,8.17013424438987,8.12204891710882,8.17013424438987,17159.2884286162,0.0,1.0
2016-06-06,18.77,18.77,18.66,18.7,11010,8.20510539150336,8.20510539150336,8.15702006422231,8.17450563777906,25186.4772162464,0.0,1.0
2016-06-07,18.88,18.8909,18.73,18.73,13442,8.25319071878442,8.25795553757863,8.18761981794662,8.18761981794662,30749.9206849032,0.0,1.0
2016-06-08,18.98,19.03,18.88,18.88,7955,8.29690465267628,8.31876161962222,8.25319071878442,8.25319071878442,18197.8588787684,0.0,1.0
2016-06-09,19.03,19.075,18.9,19.0,9482,8.31876161962222,8.33843288987356,8.26193350556279,8.30564743945466,21691.0242474522,0.0,1.0
2016-06-10,18.87,18.98,18.86,18.98,7529,8.24881932539523,8.29690465267628,8.24444793200604,8.29690465267628,17223.3412317093,0.0,1.0
2016-06-13,18.73,18.93,18.73,18.88,19085,8.18761981794662,8.27504768573035,8.18761981794662,8.25319071878442,43658.8481082709,0.0,1.0
2016-06-14,18.39,18.59,18.2,18.52,24673,8.14827727744394,8.23689366980331,8.06409170470254,8.20587793247753,55684.9570222694,0.25,1.0
2016-06-15,18.36,18.39,18.3,18.34,7976,8.13498481859003,8.14827727744394,8.10839990088222,8.1261231793541,18001.1841774256,0.0,1.0
2016-06-16,18.364,18.364,18.2,18.36,15219,8.13675714643722,8.13675714643722,8.06409170470254,8.13498481859003,34348.0468902005,0.0,1.0
2016-06-17,18.37,18.42,18.28,18.42,5540,8.139415638208,8.16156973629784,8.09953826164629,8.16156973629784,12503.3300329661,0.0,1.0
2016-06-20,18.49,18.54,18.4234,18.43,18306,8.19258547362362,8.21473957171346,8.16307621496795,8.16600055591581,41315.1551594725,0.0,1.0
2016-06-21,18.43,18.53,18.4,18.53,7478,8.16600055591581,8.2103087520955,8.15270809706191,8.2103087520955,16877.2386257257,0.0,1.0
2016-06-22,18.445,18.53,18.33,18.5,14443,8.17264678534277,8.2103087520955,8.12169235973613,8.19701629324159,32596.6779180739,0.0,1.0
2016-06-23,18.66,18.66,18.18,18.57,20478,8.26790940712909,8.26790940712909,8.0552300654666,8.22803203056737,46217.1827464043,0.0,1.0
2016-06-24,18.32,18.49,17.94,18.41,2661,8.11726154011816,8.19258547362362,7.94889039463536,8.15713891667987,6005.66086962505,0.0,1.0
2016-06-27,18.12,18.33,18.01,18.33,6286,8.02864514775879,8.12169235973613,7.97990613196114,8.12169235973613,14186.9914417373,0.0,1.0
2016-06-28,18.39,18.39,18.18,18.18,16389,8.14827727744394,8.14827727744394,8.0552300654666,8.0552300654666,36988.6418610616,0.0,1.0
2016-06-29,18.54,18.565,18.44,18.49,11798,8.21473957171346,8.22581662075839,8.17043137553378,8.19258547362362,26627.1277489051,0.0,1.0
2016-06-30,18.71,18.73,18.54,18.6,7417,8.29006350521893,8.29892514445486,8.21473957171346,8.24132448942128,16739.5665802364,0.0,1.0
2016-07-01,18.8106,18.86,18.7,18.79,15551,8.33463755057569,8.35652579948846,8.28563268560096,8.32551006216267,35097.3439246671,0.0,1.0
2016-07-05,18.742,18.79,18.7,18.78,19964,8.30424212799643,8.32551006216267,8.28563268560096,8.32107924254471,45057.1264942482,0.0,1.0
2016-07-06,18.9101,18.92,18.7,18.81,10724,8.37872420577448,8.38311071719627,8.28563268560096,8.33437170139861,24203.1969807813,0.0,1.0
2016-07-07,18.917,18.98,18.81,18.81,10534,8.38178147131087,8.40969563490408,8.33437170139861,8.33437170139861,23774.3824128637,0.0,1.0
2016-07-08,19.07,19.1,18.95,19.0,5750,8.44957301146579,8.4628654703197,8.39640317605017,8.41855727414001,12977.282976454,0.0,1.0
2016-07-11,19.1001,19.3,19.04,19.06,7178,8.46290977851588,8.55148186267907,8.43628055261189,8.44514219184782,16200.1629921716,0.0,1.0
2016-07-12,19.26,19.29,19.08,19.16,7926,8.53375858420719,8.5470510430611,8.45400383108376,8.48945038802751,17888.3382384999,0.0,1.0
2016-07-13,19.16,19.34,19.15,19.34,4723,8.48945038802751,8.56920514115094,8.48501956840954,8.56920514115094,10659.4273909204,0.0,1.0
2016-07-14,19.17,19.22,19.03,19.22,11061,8.49388120764548,8.51603530573532,8.43184973299392,8.51603530573532,24963.7786091404,0.0,1.0
2016-07-15,19.24,19.31,19.08,19.08,9665,8.52489694497126,8.55591268229703,8.45400383108376,8.45400383108376,21813.1199943352,0.0,1.0
2016-07-18,19.47,19.48,19.26,19.26,11099,8.62680579618453,8.6312366158025,8.53375858420719,8.53375858420719,25049.5415227239,0.0,1.0
2016-07-19,19.45,19.48,19.391,19.48,4835,8.61794415694859,8.6312366158025,8.59180232120258,8.6312366158025,10912.2022941139,0.0,1.0
2016-07-20,19.56,19.61,19.4772,19.53,6539,8.66668317274624,8.68883727083609,8.62999598630947,8.65339071389234,14757.9918927013,0.0,1.0
2016-07-21,19.44,19.84,19.4,19.63,11945,8.61351333733062,8.79074612204936,8.59579005885875,8.69769891007202,26958.8948093466,0.0,1.0
2016-07-22,20.01,20.581,19.95,20.25,453722,8.86607005555483,9.11906985574082,8.83948513784701,8.97240972638607,1024013.70202481,0.0,1.0
2016-07-25,20.03,20.29,19.97,20.29,158864,8.87493169479076,8.99013300485794,8.84834677708295,8.99013300485794,358543.144829806,0.0,1.0
2016-07-26,19.97,20.1499,19.96,20.05,177560,8.84834677708295,8.9280572220102,8.84391595746498,8.8837933340267,400738.498312899,0.0,1.0
2016-07-27,20.039,20.17,20.0,20.0,100696,8.87891943244693,8.93696316944232,8.86163923593686,8.86163923593686,227262.693321219,0.0,1.0
2016-07-28,20.13,20.26,20.06,20.18,49484,8.91923989097045,8.97684054600404,8.88822415364467,8.94139398906029,111681.368835974,0.0,1.0
2016-07-29,20.15,20.19,20.08,20.1,43227,8.92810153020638,8.94582480867826,8.8970857928806,8.90594743211654,97559.8280388133,0.0,1.0
2016-08-01,20.052,20.19,20.04,20.13,45842,8.88467949795029,8.94582480867826,8.87936251440873,8.91923989097045,103461.670644627,0.0,1.0
2016-08-02,20.08,20.15,20.02,20.06,50548,8.8970857928806,8.92810153020638,8.87050087517279,8.88822415364467,114082.730416312,0.0,1.0
2016-08-03,20.07,20.11,20.03,20.11,21952,8.89265497326264,8.91037825173451,8.87493169479076,8.91037825173451,49543.8810259335,0.0,1.0
2016-08-04,20.0723,20.12,20.053,20.11,33396,8.89367406177477,8.91480907135248,8.88512257991209,8.91037825173451,75372.0595272447,0.0,1.0
2016-08-05,20.2,20.35,20.1,20.12,25892,8.95025562829622,9.01671792256575,8.90594743211654,8.91480907135248,58436.1410132777,0.0,1.0
2016-08-08,20.251,20.2899,20.16,20.19,20914,8.97285280834786,8.99008869666176,8.93253234982435,8.94582480867826,47201.1993338363,0.0,1.0
2016-08-09,20.72,20.75,20.2,20.2,40277,9.18065824843058,9.19395070728449,8.95025562829622,8.95025562829622,90901.9176421977,0.0,1.0
2016-08-10,20.22,20.71,20.2,20.71,23492,8.95911726753216,9.17622742881261,8.95025562829622,9.17622742881261,53019.5359448447,0.0,1.0
2016-08-11,20.67,20.68,20.32,20.32,42578,9.15850415034074,9.16293496995871,9.00342546371185,9.00342546371185,96095.0877515578,0.0,1.0
2016-08-12,20.74,20.98,20.6481,20.98,31023,9.18951988766652,9.29585955849776,9.14880065537739,9.29585955849776,70016.3912658316,0.0,1.0
2016-08-15,20.97,21.05,20.85,21.01,26902,9.29142873887979,9.32687529582354,9.23825890346417,9.30915201735167,60715.6289795765,0.0,1.0
2016-08-16,20.8,21.16,20.7,20.9,42072,9.21610480537433,9.37561431162119,9.17179660919465,9.26041300155401,94953.0868496299,0.0,1.0
2016-08-17,20.8452,20.91,20.75,20.78,19635,9.23613211004755,9.26484382117198,9.19395070728449,9.20724316613839,44314.6002161172,0.0,1.0
2016-08-18,20.7599,21.01,20.73,21.01,17342,9.19833721870627,9.30915201735167,9.18508906804855,9.30915201735167,39139.4854569852,0.0,1.0
2016-08-19,20.71,20.8699,20.65,20.73,18967,9.17622742881261,9.24707623450393,9.1496425111048,9.18508906804855,42806.97847207,0.0,1.0
2016-08-22,20.72,20.77,20.57,20.77,22692,9.18065824843058,9.20281234652042,9.11419595416106,9.20281234652042,51214.0009220337,0.0,1.0
2016-08-23,20.89,20.98,20.76,20.93,22336,9.25598218193605,9.29585955849776,9.19838152690246,9.27370546040792,50410.5378368828,0.0,1.0
2016-08-24,20.93,21.08,20.65,21.05,13205,9.27370546040792,9.34016775467745,9.1496425111048,9.32687529582354,29802.6124702739,0.0,1.0
2016-08-25,20.8275,20.92,20.655,20.92,11740,9.22828955932374,9.26927464078995,9.15185792091379,9.26927464078995,26496.2264597513,0.0,1.0
2016-08-26,20.76,20.8499,20.71,20.77,5647,9.19838152690246,9.23821459526799,9.17622742881261,9.20281234652042,12744.8203422671,0.0,1.0
2016-08-29,20.77,20.9,20.71,20.8,18643,9.20281234652042,9.26041300155401,9.17622742881261,9.21610480537433,42075.7367878316,0.0,1.0
2016-08-30,20.63,20.7844,20.63,20.71,18060,9.14078087186887,9.2091927267703,9.14078087186887,9.17622742881261,40759.953139958,0.0,1.0
2016-08-31,20.56,20.6801,20.55,20.61,24140,9.10976513454309,9.16297927815489,9.10533431492512,9.13191923263293,54482.0193133216,0.0,1.0
2016-09-01,20.59,20.63,20.5,20.57,18232,9.12305759339699,9.14078087186887,9.08318021683528,9.11419595416106,41148.1431698624,0.0,1.0
2016-09-02,20.7,20.7,20.59,20.59,15292,9.17179660919465,9.17179660919465,9.12305759339699,9.12305759339699,34512.801961032,0.0,1.0
2016-09-06,21.19,21.19,20.67,20.79,24253,9.3889067704751,9.3889067704751,9.15850415034074,9.21167398575636,54737.0511352936,0.0,1.0
2016-09-07,21.25,21.2869,21.0501,21.08,23491,9.41549168818291,9.43184141257321,9.32691960401972,9.34016775467745,53017.2790260662,0.0,1.0
2016-09-08,21.1134,21.36,21.1134,21.18,13700,9.35496669220146,9.46423070398056,9.35496669220146,9.38447595085713,30919.7872656382,0.0,1.0
2016-09-09,20.58,21.07,20.5,21.06,32306,9.11862677377902,9.33573693505948,9.08318021683528,9.33130611544151,72912.0180586648,0.0,1.0
2016-09-12,20.6826,20.6884,20.5,20.5,10859,9.16408698305938,9.1666568584378,9.08318021683528,9.08318021683528,24507.8810158807,0.0,1.0
2016-09-13,20.5,20.6124,20.5,20.51,30845,9.08318021683528,9.13298262934124,9.08318021683528,9.08761103645325,69614.6597232561,0.0,1.0
2016-09-14,20.7,20.8,20.42,20.42,33269,9.28256709964386,9.32741041896581,9.1570058055424,9.1570058055424,74189.4233144215,0.25,1.0
2016-09-15,21.04,22.67,20.55,20.71,68976,9.43503438533849,10.1659804902863,9.21530212066093,9.28705143157605,153815.553895084,0.0,1.0
2016-09-16,20.99,21.24,20.53,21.09,27845,9.41261272567751,9.52472102398239,9.20633345679654,9.45745604499947,62093.9761396516,0.0,1.0
2016-09-19,20.8,21.0,20.8,20.99,14963,9.32741041896581,9.41709705760971,9.32741041896581,9.41261272567751,33367.2890995728,0.0,1.0
2016-09-20,20.9,21.05,20.8,20.8,14711,9.37225373828776,9.43951871727069,9.32741041896581,9.32741041896581,32805.3324830459,0.0,1.0
2016-09-21,20.68,20.85,20.66,20.8,7013,9.27359843577947,9.34983207862678,9.26462977191508,9.32741041896581,15638.8958400925,0.0,1.0
2016-09-22,20.89,21.01,20.7,20.87,19844,9.36776940635557,9.42158138954191,9.28256709964386,9.35880074249117,44251.8535649217,0.0,1.0
2016-09-23,20.94,21.01,20.77,21.01,12850,9.39019106601654,9.42158138954191,9.31395742316922,9.42158138954191,28655.3274697261,0.0,1.0
2016-09-26,21.02,21.12,20.84,20.93,27345,9.4260657214741,9.47090904079605,9.34534774669459,9.38570673408434,60978.9828528918,0.0,1.0
2016-09-27,21.0286,21.11,21.0,21.06,7398,9.42992224693579,9.46642470886386,9.41709705760971,9.44400304920288,16497.4406708975,0.0,1.0
2016-09-28,21.0172,21.08,20.85,21.02,12939,9.42481010853309,9.45297171306727,9.34983207862678,9.4260657214741,28853.7962747693,0.0,1.0
2016-09-29,20.8,21.01,20.6,21.01,14140,9.32741041896581,9.42158138954191,9.23772378032191,9.42158138954191,31532.0101495663,0.0,1.0
2016-09-30,21.0,21.0,20.61,20.89,17162,9.41709705760971,9.41709705760971,9.2422081122541,9.36776940635557,38271.0295747423,0.0,1.0
2016-10-03,20.89,21.02,20.65,21.02,11444,9.36776940635557,9.4260657214741,9.26014543998288,9.4260657214741,25519.9663473576,0.0,1.0
2016-10-04,20.65,20.99,20.6,20.88,15831,9.26014543998288,9.41261272567751,9.23772378032191,9.36328507442337,35302.9174453878,0.0,1.0
2016-10-05,20.57,20.69,20.54,20.69,14695,9.22427078452532,9.27808276771166,9.21081778872874,9.27808276771166,32769.6526978696,0.0,1.0
2016-10-06,20.61,20.68,20.5,20.68,14408,9.2422081122541,9.27359843577947,9.19288046099996,9.27359843577947,32129.6465512695,0.0,1.0
2016-10-07,20.6298,20.6499,20.51,20.62,11377,9.25108708947985,9.26010059666356,9.19736479293215,9.2466924441863,25370.5572469318,0.0,1.0
2016-10-10,20.57,20.67,20.5428,20.65,9414,9.22427078452532,9.26911410384727,9.21207340166975,9.26014543998288,20993.0936031129,0.0,1.0
2016-10-11,20.53,20.54,20.5,20.54,16083,9.20633345679654,9.21081778872874,9.19288046099996,9.21081778872874,35864.8740619147,0.0,1.0
2016-10-12,20.51,20.54,20.5,20.54,24639,9.19736479293215,9.21081778872874,9.19288046099996,9.21081778872874,54944.6391849479,0.0,1.0
2016-10-13,20.6,20.6092,20.4,20.5,48191,9.23772378032191,9.24184936569953,9.148037141678,9.19288046099996,107465.28296448,0.0,1.0
2016-10-14,20.41,20.59,20.41,20.55,21187,9.1525214736102,9.23323944838971,9.1525214736102,9.21530212066093,47246.7255331584,0.0,1.0
2016-10-17,20.15,20.49,20.15,20.38,25417,9.03592884337313,9.18839612906776,9.03592884337313,9.13906847781361,56679.5687391461,0.0,1.0
2016-10-18,20.34,20.39,20.2,20.22,22822,9.12113115008483,9.14355280974581,9.0583505030341,9.06731916689849,50892.7535808629,0.0,1.0
2016-10-19,20.36,20.4849,20.08,20.36,16574,9.13009981394922,9.18610911978234,9.00453851984776,9.13009981394922,36959.7974695128,0.0,1.0
2016-10-20,20.35,20.48,20.31,20.47,11966,9.12561548201703,9.18391179713556,9.10767815428825,9.17942746520337,26684.0193387348,0.0,1.0
2016-10-21,20.6,20.65,20.38,20.38,10781,9.23772378032191,9.26014543998288,9.13906847781361,9.13906847781361,24041.4852491141,0.0,1.0
2016-10-24,20.84,20.84,20.6301,20.74,16286,9.34534774669459,9.34534774669459,9.25122161943781,9.30050442737264,36317.5613363392,0.0,1.0
2016-10-25,20.83,21.02,20.54,21.02,8747,9.34086341476239,9.4260657214741,9.21081778872874,9.4260657214741,19505.6925585754,0.0,1.0
2016-10-26,20.94,20.94,20.5701,20.89,13941,9.39019106601654,9.39019106601654,9.22431562784464,9.36776940635557,31088.2428214359,0.0,1.0
2016-10-27,20.71,20.97,20.66,20.96,7593,9.28705143157605,9.40364406181313,9.26462977191508,9.39915972988093,16932.2880527339,0.0,1.0
2016-10-28,21.01,21.01,20.64,20.8,7509,9.42158138954191,9.42158138954191,9.25566110805069,9.32741041896581,16744.9691805582,0.0,1.0
2016-10-31,20.81,21.16,20.561,20.94,41752,9.331894750898,9.48884636852483,9.22023488578635,9.39019106601654,93106.3994175878,0.0,1.0
2016-11-01,20.92,20.93,20.51,20.93,14965,9.38122240215215,9.38570673408434,9.19736479293215,9.38570673408434,33371.7490727199,0.0,1.0
2016-11-02,20.51,20.87,20.45,20.87,8343,9.19736479293215,9.35880074249117,9.17045880133898,9.35880074249117,18604.7779828735,0.0,1.0
2016-11-03,19.98,20.43,19.98,20.43,52360,8.95969520052581,9.16149013747459,8.95969520052581,9.16149013747459,116762.096989483,0.0,1.0
2016-11-04,19.89,19.97,19.87,19.97,36713,8.91933621313605,8.95521086859361,8.91036754927166,8.95521086859361,81869.4970736228,0.0,1.0
2016-11-07,19.92,20.4,19.9,20.05,27724,8.93278920893264,9.148037141678,8.92382054506825,8.99108552405118,61824.1477642557,0.0,1.0
2016-11-08,19.75,20.4793,19.75,19.81,27260,8.85655556608532,9.18359789390031,8.85655556608532,8.88346155767849,60789.4339941426,0.0,1.0
2016-11-09,19.95,20.0807,19.75,19.75,31963,8.94624220472922,9.00485242308302,8.85655556608532,8.85655556608532,71277.060849405,0.0,1.0
2016-11-10,19.87,20.17,19.84,20.17,22561,8.91036754927166,9.04489750723752,8.89691455347508,9.04489750723752,50310.7270851743,0.0,1.0
2016-11-11,20.029,20.0688,19.75,19.8,10924,8.98166842699357,8.9995160680837,8.85655556608532,8.8789772257463,24360.3733291274,0.0,1.0
2016-11-14,20.065,20.11,19.9,20.11,17692,8.99781202194947,9.01799151564435,8.92382054506825,9.01799151564435,39452.9224587077,0.0,1.0
2016-11-15,20.305,20.58,19.75,19.86,24110,9.10543598832215,9.22875511645752,8.85655556608532,8.90588321733947,53764.9762875561,0.0,1.0
2016-11-16,20.58,20.58,20.0501,20.1,6370,9.22875511645752,9.22875511645752,8.9911303673705,9.01350718371215,14205.0144733194,0.0,1.0
2016-11-17,20.31,20.7,20.31,20.7,9666,9.10767815428825,9.28256709964386,9.10767815428825,9.28256709964386,21555.0502196398,0.0,1.0
2016-11-18,20.5257,20.5257,20.13,20.28,20710,9.2044051940657,9.2044051940657,9.02696017950874,9.09422515849166,46183.0219375896,0.0,1.0
2016-11-21,20.85,20.87,20.53,20.53,18155,9.34983207862678,9.35880074249117,9.20633345679654,9.20633345679654,40485.4062422472,0.0,1.0
2016-11-22,21.1,21.1,20.6917,21.02,34240,9.46194037693166,9.46194037693166,9.27884510414014,9.4260657214741,76354.740277309,0.0,1.0
2016-11-23,20.59,20.63,20.3678,20.6,11715,9.46642470886386,9.4848150434124,9.36426640044669,9.47102229250099,25480.7762611941,0.52,1.0
2016-11-25,20.651,20.86,20.45,20.45,3991,9.49446996905039,9.59055946706654,9.40205853794395,9.40205853794395,8680.64686798343,0.0,1.0
2016-11-28,20.56,20.64,20.5125,20.6,7033,9.45263195795245,9.48941262704954,9.43079343567605,9.47102229250099,15297.1659790848,0.0,1.0
2016-11-29,20.37,20.53,20.37,20.49,14057,9.36527786884686,9.43883920704104,9.36527786884686,9.42044887249249,30574.7564578409,0.0,1.0
2016-11-30,20.2492,20.461,20.12,20.28,9118,9.30973905851025,9.4071158799448,9.25033827791845,9.32389961611263,19832.1568885675,0.0,1.0
2016-12-01,20.0837,20.32,19.95,20.2,12021,9.23364904931564,9.34228995066117,9.17217935608713,9.28711894701554,26146.34327237,0.0,1.0
2016-12-02,19.9154,20.17,19.91,19.99,8156,9.15627171670264,9.27332619610413,9.15378902153858,9.19056969063567,17739.7534089884,0.0,1.0
2016-12-05,20.05,20.48,19.94,19.98,27256,9.21815519245849,9.41585128885536,9.16758177244999,9.18597210699854,59283.3152176789,0.0,1.0
2016-12-06,20.07,20.21,19.94,20.06,26202,9.22735035973276,9.29171653065267,9.16758177244999,9.22275277609563,56990.8066236286,0.0,1.0
2016-12-07,20.22,20.57,20.04,20.04,13439,9.29631411428981,9.45722954158958,9.21355760882135,9.21355760882135,29230.5721019367,0.0,1.0
2016-12-08,20.22,20.38,20.0301,20.38,23919,9.29631411428981,9.36987545248399,9.20900600102059,9.36987545248399,52025.1547069145,0.0,1.0
2016-12-09,20.21,20.37,20.08,20.08,26217,9.29171653065267,9.36527786884686,9.2319479433699,9.2319479433699,57023.4324575098,0.0,1.0
2016-12-12,20.22,20.36,20.1,20.21,21016,9.29631411428981,9.36068028520972,9.24114311064417,9.29171653065267,45710.9683231119,0.0,1.0
2016-12-13,20.24,20.383,20.1,20.22,17224,9.30550928156408,9.37125472757513,9.24114311064417,9.29631411428981,37463.1575179521,0.0,1.0
2016-12-14,20.3173,20.34,20.12,20.21,37046,9.34104860307915,9.35148511793545,9.25033827791845,9.29171653065267,80577.1094641228,0.0,1.0
2016-12-15,20.1,20.3728,20.1,20.15,12674,9.24114311064417,9.36656519226526,9.24114311064417,9.26413102882985,27566.654573997,0.0,1.0
2016-12-16,20.32,20.349,20.28,20.28,6516,9.34228995066117,9.35562294320887,9.32389961611263,9.32389961611263,14172.6622379805,0.0,1.0
2016-12-19,20.34,20.38,20.3,20.38,19455,9.35148511793545,9.36987545248399,9.3330947833869,9.36987545248399,42315.7065438781,0.0,1.0
2016-12-20,20.35,20.4,20.31,20.31,13017,9.35608270157258,9.37907061975826,9.33769236702404,9.33769236702404,28312.6986420798,0.0,1.0
2016-12-21,20.28,20.395,20.235,20.31,8235,9.32389961611263,9.3767718279397,9.30321048974552,9.33769236702404,17911.5828007626,0.0,1.0
2016-12-22,20.15,20.34,20.11,20.34,12548,9.26413102882985,9.35148511793545,9.24574069428131,9.35148511793545,27292.5975693952,0.0,1.0
2016-12-23,20.31,20.4,20.18,20.18,8327,9.33769236702404,9.37907061975826,9.27792377974126,9.27792377974126,18111.6879152338,0.0,1.0
2016-12-27,20.31,20.45,20.275,20.45,11156,9.33769236702404,9.40205853794395,9.32160082429406,9.40205853794395,24264.9201852225,0.0,1.0
2016-12-28,20.4,20.41,20.23,20.29,12013,9.37907061975826,9.3836682033954,9.30091169792695,9.32849719974976,26128.9428276334,0.0,1.0
2016-12-29,20.3,20.42,20.26,20.42,9547,9.3330947833869,9.38826578703254,9.31470444883836,9.38826578703254,20765.255737569,0.0,1.0
2016-12-30,20.24,20.3,20.21,20.3,5837,9.30550928156408,9.3330947833869,9.29171653065267,9.3330947833869,12695.7994909595,0.0,1.0
2017-01-03,20.44,20.5,20.2,20.43,6215,9.39746095430681,9.42504645612963,9.28711894701554,9.39286337066967,13517.970504765,0.0,1.0
2017-01-04,20.5,20.6684,20.495,20.5,14399,9.42504645612963,9.50246976457901,9.42274766431106,9.42504645612963,31318.6254703316,0.0,1.0
2017-01-05,20.64,20.8,20.46,20.66,16500,9.48941262704954,9.56297396524372,9.40665612158108,9.49860779432381,35888.4172692876,0.0,1.0
2017-01-06,20.74,20.74,20.6,20.6,7718,9.5353884634209,9.5353884634209,9.47102229250099,9.47102229250099,16787.0790596583,0.0,1.0
2017-01-09,20.7,20.74,20.58,20.74,16772,9.51699812887236,9.5353884634209,9.46182712522672,9.5353884634209,36480.0323903328,0.0,1.0
2017-01-10,20.7822,20.79,20.6802,20.71,9708,9.55479026636962,9.55837638160659,9.50789491327083,9.52159571250949,21115.4396878935,0.0,1.0
2017-01-11,20.9,20.9,20.7,20.76,7648,9.60894980161508,9.60894980161508,9.51699812887236,9.54458363069518,16634.8251682128,0.0,1.0
2017-01-12,20.65,20.94,20.65,20.85,14333,9.49401021068667,9.62734013616363,9.49401021068667,9.5859618834294,31175.0718012545,0.0,1.0
2017-01-13,20.88,20.95,20.8012,20.83,3115,9.59975463434081,9.63193771980077,9.56352567528018,9.57676671615513,6775.29816932307,0.0,1.0
2017-01-17,20.795,20.84,20.78,20.84,5804,9.56067517342515,9.58136429979227,9.55377879796945,9.58136429979227,12624.0226564209,0.0,1.0
2017-01-18,20.7559,20.89,20.68,20.89,6333,9.54269862140395,9.60435221797795,9.50780296159808,9.60435221797795,13774.6270646302,0.0,1.0
2017-01-19,20.7,20.7981,20.63,20.63,6168,9.51699812887236,9.56210042435267,9.4848150434124,9.4848150434124,13415.7428919373,0.0,1.0
2017-01-20,20.63,20.75,20.58,20.75,11378,9.4848150434124,9.53998604705804,9.46182712522672,9.53998604705804,24747.7825266639,0.0,1.0
2017-01-23,20.78,20.8,20.671,20.75,8633,9.55377879796945,9.56297396524372,9.50366513632466,9.53998604705804,18777.2549264097,0.0,1.0
2017-01-24,20.84,20.99,20.79,20.79,9124,9.58136429979227,9.65032805434931,9.55837638160659,9.55837638160659,19845.20722212,0.0,1.0
2017-01-25,20.95,21.1399,20.87,20.87,17069,9.63193771980077,9.71924583306999,9.59515705070368,9.59515705070368,37126.0239011799,0.0,1.0
2017-01-26,21.13,21.1695,20.96,21.0,7814,9.71469422526922,9.73285468063591,9.6365353034379,9.65492563798645,16995.8843964978,0.0,1.0
2017-01-27,21.26,21.39,21.04,21.1,2622,9.774462812552,9.83423139983477,9.673315972535,9.70090147435782,5702.9957624286,0.0,1.0
2017-01-30,21.36,21.46,21.0,21.13,30700,9.82043864892336,9.86641448529472,9.65492563798645,9.71469422526922,66774.2066767956,0.0,1.0
2017-01-31,21.34,21.37,21.12,21.35,6720,9.81124348164909,9.8250362325605,9.71009664163209,9.81584106528623,14616.3735787644,0.0,1.0
2017-02-01,21.4901,21.68,21.13,21.25,17392,9.88025321204251,9.96756132531173,9.71469422526922,9.76986522891486,37828.5668574211,0.0,1.0
2017-02-02,21.29,21.5,21.02,21.24,38218,9.78825556346341,9.88480481984327,9.66412080526072,9.76526764527772,83126.2746180382,0.0,1.0
2017-02-03,21.24,21.61,21.18,21.24,27438,9.76526764527772,9.93537823985177,9.7376821434549,9.76526764527772,59679.1753354371,0.0,1.0
2017-02-06,21.64,21.64,21.22,21.22,22961,9.94917099076318,9.94917099076318,9.75607247800345,9.75607247800345,49941.4514497037,0.0,1.0
2017-02-07,21.56,21.85,21.39,21.85,12551,9.91239032166609,10.045720247143,9.83423139983477,10.045720247143,27299.1227361714,0.0,1.0
2017-02-08,21.56,21.65,21.32,21.5,20593,9.91239032166609,9.95376857440032,9.80204831437482,9.88480481984327,44790.9198076629,0.0,1.0
2017-02-09,21.54,21.78,21.31,21.63,29856,9.90319515439182,10.0135371616831,9.79745073073768,9.94457340712604,64938.4597570817,0.0,1.0
2017-02-10,21.68,21.72,21.48,21.48,16833,9.96756132531173,9.98595165986027,9.875609652569,9.875609652569,36612.7107814495,0.0,1.0
2017-02-13,21.88,21.97,21.6,21.6,18277,10.0595129980545,10.1008912507887,9.93078065621464,9.93078065621464,39753.49105641,0.0,1.0
2017-02-14,21.9892,21.99,21.73,21.99,18427,10.109718611372,10.110086418063,9.99054924349741,10.110086418063,40079.7493952219,0.0,1.0
2017-02-15,22.02,22.24,21.73,21.98,17871,10.1238791689744,10.2250260089914,9.99054924349741,10.1054888344258,38870.4184860264,0.0,1.0
2017-02-16,21.905,22.09,21.85,22.01,10679,10.0710069571473,10.1560622544343,10.045720247143,10.1192815853372,23227.4186678013,0.0,1.0
2017-02-17,21.99,21.99,21.8,21.96,7328,10.110086418063,10.110086418063,10.0227323289574,10.0962936671515,15938.8073787478,0.0,1.0
2017-02-21,21.91,22.18,21.91,22.15,14837,10.0733057489659,10.1974405071685,10.0733057489659,10.1836477562571,32271.2998196617,0.0,1.0
2017-02-22,21.98,22.19,21.9,21.95,6585,10.1054888344258,10.2020380908057,10.0687081653287,10.0916960835144,14322.7410738339,0.0,1.0
2017-02-23,21.9772,22.03,21.81,21.89,17192,10.1042015110074,10.1284767526115,10.0273299125945,10.0641105816916,37393.5557390056,0.0,1.0
2017-02-24,21.79,21.96,21.78,21.96,4803,10.0181347453202,10.0962936671515,10.0135371616831,10.0962936671515,10446.7920087508,0.0,1.0
2017-02-27,21.91,21.91,21.76,21.76,6146,10.0733057489659,10.0733057489659,10.0043419944088,10.0043419944088,13367.8916689115,0.0,1.0
2017-02-28,21.75,21.9,21.75,21.9,10936,9.99974441077168,10.0687081653287,9.99974441077168,10.0687081653287,23786.4079549654,0.0,1.0
2017-03-01,21.66,21.9,21.5,21.9,15888,9.95836615803745,10.0687081653287,9.88480481984327,10.0687081653287,34557.2832469358,0.0,1.0
2017-03-02,21.5909,21.838,21.52,21.53,13662,9.92659685510484,10.0402031467785,9.89399998711754,9.89859757075468,29715.6094989701,0.0,1.0
2017-03-03,21.64,21.758,21.5,21.5,24955,9.94917099076318,10.0034224776814,9.88480481984327,9.88480481984327,54278.5123003073,0.0,1.0
2017-03-06,21.691,21.6919,21.55,21.65,25961,9.97261866731258,9.97303244983992,9.90779273802895,9.95376857440032,56466.6182259378,0.0,1.0
2017-03-07,21.58,21.74,21.52,21.74,9480,9.92158548894036,9.99514682713454,9.89399998711754,9.99514682713454,20619.5270128998,0.0,1.0
2017-03-08,21.3,21.66,21.3,21.66,8330,9.79285314710054,9.95836615803745,9.79285314710054,9.95836615803745,18118.21308201,0.0,1.0
2017-03-09,21.01,21.29,20.72,21.29,19817,9.65952322162359,9.78825556346341,9.52619329614663,9.78825556346341,43103.0766682104,0.0,1.0
2017-03-10,21.0084,21.25,20.8589,20.87,30528,9.65878760824165,9.76986522891486,9.59005373286645,9.59515705070368,66400.0971149582,0.0,1.0
2017-03-13,21.13,21.25,20.93,20.97,15429,9.71469422526922,9.76986522891486,9.62274255252649,9.64113288707504,33558.932730172,0.0,1.0
2017-03-14,20.91,21.0358,20.64,21.03,19171,9.61354738525222,9.6713849874074,9.48941262704954,9.66871838889786,41697.990755728,0.0,1.0
2017-03-15,20.83,20.86,20.56,20.67,15093,9.69170630708354,9.70566459749221,9.56608169340555,9.61726209157066,32438.7863229222,0.25,1.0
2017-03-16,21.05,21.05,20.71,21.03,27325,9.79406710341376,9.79406710341376,9.63587314544888,9.78476157647465,58728.5388109619,0.0,1.0
2017-03-17,21.04,21.09,20.92,20.93,12330,9.7894143399442,9.81267815729198,9.73358117830954,9.73823394177909,26500.3800014331,0.0,1.0
2017-03-20,21.02,21.24,20.88,20.88,20789,9.78010881300509,9.8824696093353,9.71497012443132,9.71497012443132,44680.9732238275,0.0,1.0
2017-03-21,20.86,21.21,20.86,21.21,9967,9.70566459749221,9.86851131892664,9.70566459749221,9.86851131892664,21421.6778162436,0.0,1.0
2017-03-22,20.88,20.95,20.78,20.95,12643,9.71497012443132,9.7475394687182,9.66844248973577,9.7475394687182,27173.0984880875,0.0,1.0
2017-03-23,20.8137,20.98,20.7953,20.95,7877,9.68412230262817,9.76149775912687,9.67556121784419,9.7475394687182,16929.7237040786,0.0,1.0
2017-03-24,20.86,21.05,20.8,20.95,12090,9.70566459749221,9.79406710341376,9.67774801667488,9.7475394687182,25984.5575196534,0.0,1.0
2017-03-27,20.8452,20.97,20.76,20.92,18485,9.69877850755726,9.75684499565731,9.65913696279666,9.73358117830954,39729.0773987422,0.0,1.0
2017-03-28,20.94,20.98,20.72,20.88,13802,9.74288670524865,9.76149775912687,9.64052590891843,9.71497012443132,29664.0912230154,0.0,1.0
2017-03-29,21.0,21.05,20.92,20.92,6987,9.77080328606598,9.79406710341376,9.73358117830954,9.73358117830954,15016.8820008121,0.0,1.0
2017-03-30,21.04,21.1693,20.87,20.87,15682,9.7894143399442,9.84957457160555,9.71031736096176,9.71031736096176,33704.7006636232,0.0,1.0
2017-03-31,21.04,21.05,20.98,20.98,7543,9.7894143399442,9.79406710341376,9.76149775912687,9.76149775912687,16211.8707502685,0.0,1.0
2017-04-03,21.06,21.2,20.9743,21.04,7200,9.79871986688331,9.86385855545709,9.75884568394922,9.7894143399442,15474.6744533916,0.0,1.0
2017-04-04,21.1,21.1604,20.96,20.96,13531,9.81733092076153,9.84543361211765,9.75219223218776,9.75219223218776,29081.6416706725,0.0,1.0
2017-04-05,21.19,21.32,21.08,21.11,2734,9.85920579198753,9.91969171709175,9.80802539382242,9.82198368423109,5876.07777160731,0.0,1.0
2017-04-06,21.1356,21.22,21.09,21.22,13514,9.83389475871315,9.87316408239619,9.81267815729198,9.87316408239619,29045.1042448797,0.0,1.0
2017-04-07,21.17,21.28,21.05,21.18,5223,9.84990026504842,9.90108066321353,9.79406710341376,9.85455302851797,11225.5867597312,0.0,1.0
2017-04-10,21.2083,21.31,21.2,21.27,8772,9.86772034913682,9.91503895362219,9.86385855545709,9.89642789974397,18853.3117090488,0.0,1.0
2017-04-11,21.31,21.31,21.05,21.26,7335,9.91503895362219,9.91503895362219,9.79406710341376,9.89177513627442,15764.8245993927,0.0,1.0
2017-04-12,21.08,21.3887,21.0,21.3,23905,9.80802539382242,9.95165620212759,9.77080328606598,9.91038619015264,51378.0684456009,0.0,1.0
2017-04-13,20.96,21.17,20.96,20.98,4965,9.75219223218776,9.84990026504842,9.75219223218776,9.76149775912687,10671.077591818,0.0,1.0
2017-04-17,21.117,21.39,21.0558,21.17,5972,9.82524061865978,9.95226106137863,9.7967657062261,9.84990026504842,12835.382754952,0.0,1.0
2017-04-18,21.015,21.05,20.95,21.03,5264,9.77778243127031,9.79406710341376,9.7475394687182,9.78476157647465,11313.7064337019,0.0,1.0
2017-04-19,21.03,21.22,21.02,21.22,7616,9.78476157647465,9.87316408239619,9.78010881300509,9.87316408239619,16368.7667551431,0.0,1.0
2017-04-20,21.1,21.2,21.03,21.2,13600,9.81733092076153,9.86385855545709,9.78476157647465,9.86385855545709,29229.9406341842,0.0,1.0
2017-04-21,21.08,21.21,21.0385,21.17,8569,9.80802539382242,9.86851131892664,9.78871642542377,9.84990026504842,18417.0118598768,0.0,1.0
2017-04-24,21.18,21.26,21.16,21.16,7505,9.85455302851797,9.89177513627442,9.84524750157886,9.84524750157886,16130.19885732,0.0,1.0
2017-04-25,21.29,21.47,21.09,21.25,13605,9.90573342668308,9.98948316913508,9.81267815729198,9.88712237280486,29240.6869358879,0.0,1.0
2017-04-26,21.33,21.39,21.22,21.22,4585,9.9243444805613,9.95226106137863,9.87316408239619,9.87316408239619,9854.35866233341,0.0,1.0
2017-04-27,21.33,21.345,21.29,21.33,8843,9.9243444805613,9.93132362576564,9.90573342668308,9.9243444805613,19005.9091932419,0.0,1.0
2017-04-28,21.3114,21.38,21.2609,21.37,6127,9.91569034050793,9.94760829790908,9.89219388498668,9.94295553443953,13168.5181077681,0.0,1.0
2017-05-01,21.38,21.45,21.2,21.38,13083,9.94760829790908,9.98017764219597,9.86385855545709,9.94760829790908,28118.773038017,0.0,1.0
2017-05-02,21.37,21.48,21.32,21.48,8072,9.94295553443953,9.99413593260463,9.91969171709175,9.99413593260463,17348.8294705246,0.0,1.0
2017-05-03,21.2363,21.45,21.161,21.45,6188,9.88074808685157,9.98017764219597,9.84571277792582,9.98017764219597,13299.6229885538,0.0,1.0
2017-05-04,21.16,21.35,21.0644,21.28,9355,9.84524750157886,9.93365000750041,9.80076708280992,9.90108066321353,20106.3304877054,0.0,1.0
2017-05-05,21.18,21.31,21.1,21.28,12198,9.85455302851797,9.91503895362219,9.81733092076153,9.90108066321353,26216.6776364543,0.0,1.0
2017-05-08,21.22,21.44,21.22,21.28,12771,9.87316408239619,9.97552487872641,9.87316408239619,9.90108066321353,27448.2038117034,0.0,1.0
2017-05-09,21.36,21.45,21.18,21.18,5691,9.93830277096997,9.98017764219597,9.85455302851797,9.85455302851797,12231.4405992016,0.0,1.0
2017-05-10,21.45,21.5,21.37,21.44,8540,9.98017764219597,10.0034414595437,9.94295553443953,9.97552487872641,18354.683309995,0.0,1.0
2017-05-11,21.34,21.47,21.2901,21.47,5869,9.92899724403086,9.98948316913508,9.90577995431778,9.98948316913508,12614.0089398549,0.0,1.0
2017-05-12,21.32,21.47,21.26,21.41,7797,9.91969171709175,9.98948316913508,9.89177513627442,9.96156658831774,16757.7828768187,0.0,1.0
2017-05-15,21.3632,21.54,21.335,21.36,10855,9.93979165528023,10.022052513422,9.92667086229608,9.93830277096997,23330.2209988286,0.0,1.0
2017-05-16,21.45,21.5347,21.34,21.5,19476,9.98017764219597,10.0195865487831,9.92899724403086,10.0034414595437,41858.9943964243,0.0,1.0
2017-05-17,21.27,21.56,21.12,21.56,6112,9.89642789974397,10.0313580403611,9.82663644770064,10.0313580403611,13136.2792026569,0.0,1.0
2017-05-18,21.12,21.53,21.01,21.53,6977,9.82663644770064,10.0173997499524,9.77545604953554,10.0173997499524,14995.3893974046,0.0,1.0
2017-05-19,21.2815,21.34,21.06,21.06,7046,9.90177857773396,9.92899724403086,9.79871986688331,9.79871986688331,15143.6883609163,0.0,1.0
2017-05-22,21.21,21.53,21.2,21.53,15660,9.86851131892664,10.0173997499524,9.86385855545709,10.0173997499524,33657.4169361267,0.0,1.0
2017-05-23,21.35,21.38,21.2252,21.3,12293,9.93365000750041,9.94760829790908,9.87558351940037,9.91038619015264,26420.8573688254,0.0,1.0
2017-05-24,21.43,21.51,21.26,21.26,25816,9.97087211525685,10.0080942230133,9.89177513627442,9.89177513627442,55485.3049567719,0.0,1.0
2017-05-25,21.41,21.58,21.41,21.58,8537,9.96156658831774,10.0406635673002,9.96156658831774,10.0406635673002,18348.2355289728,0.0,1.0
2017-05-26,21.43,21.559,21.36,21.36,17925,9.97087211525685,10.0308927640141,9.93830277096997,9.93830277096997,38525.4916079229,0.0,1.0
2017-05-30,21.45,21.58,21.43,21.58,5763,9.98017764219597,10.0406635673002,9.97087211525685,10.0406635673002,12386.1873437355,0.0,1.0
2017-05-31,21.34,21.6095,21.28,21.55,14547,9.92899724403086,10.0543892195354,9.90108066321353,10.0267052768915,31265.2901768733,0.0,1.0
2017-06-01,21.46,21.53,21.25,21.52,17012,9.98483040566552,10.0173997499524,9.88712237280486,10.0127469864829,36563.2169168192,0.0,1.0
2017-06-02,21.65,21.68,21.42,21.54,6932,10.0732329115871,10.0871912019957,9.9662193517873,10.022052513422,14898.6726820709,0.0,1.0
2017-06-05,21.7808,21.89,21.65,21.89,13729,10.1340910577689,10.1848992348564,10.0732329115871,10.1848992348564,29507.1952181406,0.0,1.0
2017-06-06,21.68,21.76,21.65,21.76,4999,10.0871912019957,10.1244133097522,10.0732329115871,10.1244133097522,10744.1524434035,0.0,1.0
2017-06-07,21.65,21.8,21.55,21.55,14733,10.0732329115871,10.1430243636304,10.0267052768915,10.0267052768915,31665.0526002525,0.0,1.0
2017-06-08,21.97,22.0,21.73,22.0,16869,10.2221213426128,10.2360796330215,10.1104550193435,10.2360796330215,36255.8726880922,0.0,1.0
2017-06-09,21.54,22.0,21.54,22.0,7031,10.022052513422,10.2360796330215,10.022052513422,10.2360796330215,15111.449455805,0.0,1.0
2017-06-12,21.67,21.79,21.54,21.54,22516,10.0825384385262,10.1383716001608,10.022052513422,10.022052513422,48392.7458323007,0.0,1.0
2017-06-13,21.7301,21.865,21.7301,21.78,5175,10.1105015469782,10.1732673261825,10.1105015469782,10.1337188366913,11122.4222633752,0.0,1.0
2017-06-14,21.57,21.62,21.46,21.62,10626,10.1523298905695,10.1758633395509,10.1005563028105,10.1758633395509,22576.3763067733,0.25,1.0
2017-06-15,21.47,21.54,21.35,21.38,9197,10.1052629926067,10.1382098211807,10.0487827150514,10.0629027844402,19540.2722466963,0.0,1.0
2017-06-16,21.4,21.58,21.4,21.58,6255,10.0723161640328,10.1570365803658,10.0723161640328,10.1570365803658,13289.5947486229,0.0,1.0
2017-06-19,21.57,21.71,21.5384,21.63,10505,10.1523298905695,10.2182235477174,10.1374567508133,10.1805700293472,22319.2954171517,0.0,1.0
2017-06-20,21.54,21.72,21.54,21.71,16074,10.1382098211807,10.2229302375137,10.1382098211807,10.2182235477174,34151.3902461014,0.0,1.0
2017-06-21,21.62,21.7699,21.56,21.67,13312,10.1758633395509,10.2464166195971,10.1476232007732,10.1993967885323,28283.1471292835,0.0,1.0
2017-06-22,21.53,21.86,21.38,21.73,27846,10.1335031313844,10.2888238946615,10.0629027844402,10.2276369273099,59162.5987802004,0.0,1.0
2017-06-23,21.545,21.75,21.38,21.71,13927,10.1405631660788,10.2370503069025,10.0629027844402,10.2182235477174,29589.7979319059,0.0,1.0
2017-06-26,21.675,21.76,21.58,21.7,30560,10.2017501334304,10.2417569966988,10.1570365803658,10.2135168579211,64928.8593953504,0.0,1.0
2017-06-27,21.5789,21.72,21.5789,21.63,12583,10.1565188444882,10.2229302375137,10.1565188444882,10.1805700293472,26734.2878851994,0.0,1.0
2017-06-28,21.66,21.8,21.6223,21.8,8704,10.194690098736,10.2605837558839,10.176945878204,10.2605837558839,18492.8269691469,0.0,1.0
2017-06-29,21.67,21.71,21.59,21.65,11129,10.1993967885323,10.2182235477174,10.1617432701621,10.1899834089397,23645.0679388368,0.0,1.0
2017-06-30,21.672,21.73,21.62,21.67,9859,10.2003381264915,10.2276369273099,10.1758633395509,10.1993967885323,20946.7809155354,0.0,1.0
2017-07-03,21.72,21.79,21.62,21.78,2646,10.2229302375137,10.2558770660876,10.1758633395509,10.2511703762913,5621.78540445342,0.0,1.0
2017-07-05,21.754,21.8,21.68,21.8,6659,10.238932982821,10.2605837558839,10.2041034783286,10.2605837558839,14147.947470996,0.0,1.0
2017-07-06,21.72,21.8,21.68,21.8,6695,10.2229302375137,10.2605837558839,10.2041034783286,10.2605837558839,14224.434347247,0.0,1.0
2017-07-07,21.7,21.92,21.68,21.92,3959,10.2135168579211,10.3170640334392,10.2041034783286,10.3170640334392,8411.43175216597,0.0,1.0
2017-07-10,21.8,21.8,21.68,21.68,7274,10.2605837558839,10.2605837558839,10.2041034783286,10.2041034783286,15454.5982736184,0.0,1.0
2017-07-11,21.81,21.92,21.78,21.8,9664,10.2652904456802,10.3170640334392,10.2511703762913,10.2605837558839,20532.4770025086,0.0,1.0
2017-07-12,21.99,21.99,21.9,21.9,3913,10.3500108620131,10.3500108620131,10.3076506538467,10.3076506538467,8313.69852140075,0.0,1.0
2017-07-13,22.0442,22.1,22.0,22.0,3462,10.375521120709,10.4017844497722,10.3547175518094,10.3547175518094,7355.48793281093,0.0,1.0
2017-07-14,22.13,22.19,22.1,22.1,4340,10.415904519161,10.4441446579387,10.4017844497722,10.4017844497722,9220.91785915645,0.0,1.0
2017-07-17,22.184,22.27,22.1,22.1,8391,10.4413206440609,10.4817981763089,10.4017844497722,10.4017844497722,17827.8160728529,0.0,1.0
2017-07-18,22.2004,22.25,22.1491,22.17,4198,10.4490396153268,10.4723847967163,10.4248942966719,10.4347312783461,8919.219625055,0.0,1.0
2017-07-19,22.41,22.41,22.21,22.21,3084,10.5476918334568,10.5476918334568,10.4535580375312,10.4535580375312,6552.37573217474,0.0,1.0
2017-07-20,22.3799,22.46,22.324,22.41,3646,10.53352469717,10.5712252824382,10.5072143012088,10.5476918334568,7746.42085587195,0.0,1.0
2017-07-21,22.35,22.4268,22.35,22.4,4867,10.5194516946791,10.5555990723145,10.5194516946791,10.5429851436605,10340.600742054,0.0,1.0
2017-07-24,22.32,22.41,22.23,22.23,6170,10.5053316252903,10.5476918334568,10.4629714171238,10.4629714171238,13109.0007352523,0.0,1.0
2017-07-25,22.33,22.42,22.2903,22.42,9584,10.5100383150866,10.5523985232531,10.4913527565953,10.5523985232531,20362.5061663951,0.0,1.0
2017-07-26,22.4899,22.4899,22.32,22.33,9414,10.585298284929,10.585298284929,10.5053316252903,10.5100383150866,20001.3181396541,0.0,1.0
2017-07-27,22.3525,22.54,22.33,22.37,4202,10.5206283671282,10.6088788008084,10.5100383150866,10.5288650742717,8927.71816686066,0.0,1.0
2017-07-28,22.3,22.3402,22.25,22.33,10628,10.4959182456977,10.5148391386788,10.4723847967163,10.5100383150866,22580.6255776762,0.0,1.0
2017-07-31,22.27,22.36,22.25,22.29,22014,10.4817981763089,10.5241583844754,10.4723847967163,10.4912115559015,46771.7248275275,0.0,1.0
2017-08-01,22.24,22.3639,22.08,22.26,19277,10.4676781069201,10.5259939934959,10.3923710701796,10.4770914865126,40956.5975969949,0.0,1.0
2017-08-02,22.21,22.2751,22.15,22.15,6768,10.4535580375312,10.484198588105,10.4253178987536,10.4253178987536,14379.5327352007,0.0,1.0
2017-08-03,22.06,22.3,22.05,22.3,13007,10.3829576905871,10.4959182456977,10.3782510007908,10.4959182456977,27635.1333166008,0.0,1.0
2017-08-04,22.03,22.2,22.03,22.2,2160,10.3688376211983,10.448851347735,10.3688376211983,10.448851347735,4589.21257506401,0.0,1.0
2017-08-07,22.05,22.13,22.0,22.0,11515,10.3782510007908,10.415904519161,10.3547175518094,10.3547175518094,24465.1772230844,0.0,1.0
2017-08-08,22.0,22.19,22.0,22.19,8970,10.3547175518094,10.4441446579387,10.3547175518094,10.4441446579387,19057.9799992243,0.0,1.0
2017-08-09,21.88,22.25,21.73,22.25,7063,10.2982372742541,10.4723847967163,10.2276369273099,10.4723847967163,15006.3001933691,0.0,1.0
2017-08-10,21.25,21.97,21.25,21.97,16073,10.0017158170886,10.3405974824206,10.0017158170886,10.3405974824206,34149.2656106502,0.0,1.0
2017-08-11,21.56,21.6,21.18,21.42,7610,10.1476232007732,10.1664499599583,9.96876898851471,10.0817295436254,16168.4757852951,0.0,1.0
2017-08-14,21.96,21.96,21.5,21.5,5278,10.3358907926243,10.3358907926243,10.1193830619956,10.1193830619956,11213.825912587,0.0,1.0
2017-08-15,21.63,22.0,21.59,21.8,7300,10.1805700293472,10.3547175518094,10.1617432701621,10.2605837558839,15509.8387953552,0.0,1.0
2017-08-16,21.69,21.84,21.62,21.82,12019,10.2088101681248,10.279410515069,10.1758633395509,10.2699971354764,25535.9934905994,0.0,1.0
2017-08-17,21.52,21.89,21.52,21.83,7527,10.1287964415881,10.3029439640504,10.1287964415881,10.2747038252727,15992.1310428273,0.0,1.0
2017-08-18,21.3913,21.59,21.38,21.5,10667,10.06822134391,10.1617432701621,10.0629027844402,10.1193830619956,22663.4863602816,0.0,1.0
2017-08-21,21.3999,21.48,21.3624,21.39,5928,10.0722690971348,10.109969682403,10.0546190103988,10.0676094742365,12594.8389560091,0.0,1.0
2017-08-22,21.76,21.76,21.34,21.34,5414,10.2417569966988,10.2417569966988,10.0440760252551,10.0440760252551,11502.7763339799,0.0,1.0
2017-08-23,21.65,21.72,21.56,21.72,5753,10.1899834089397,10.2229302375137,10.1476232007732,10.2229302375137,12223.0277520108,0.0,1.0
2017-08-24,21.66,21.9096,21.65,21.87,5411,10.194690098736,10.3121690760511,10.1899834089397,10.2935305844578,11496.4024276257,0.0,1.0
2017-08-25,21.66,21.78,21.61,21.61,9547,10.194690098736,10.2511703762913,10.1711566497546,10.1711566497546,20283.8946546927,0.0,1.0
2017-08-28,21.51,21.8,21.46,21.8,8681,10.1240897517918,10.2605837558839,10.1005563028105,10.2605837558839,18443.9603537644,0.0,1.0
2017-08-29,21.5472,21.6185,21.31,21.31,6383,10.141598637834,10.1751573360815,10.0299559558663,10.0299559558663,13561.5480864045,0.0,1.0
2017-08-30,21.675,21.695,21.49,21.49,12081,10.2017501334304,10.211163513023,10.1146763721993,10.1146763721993,25667.7208885873,0.0,1.0
2017-08-31,21.73,21.83,21.67,21.69,7624,10.2276369273099,10.2747038252727,10.1993967885323,10.2088101681248,16198.2206816149,0.0,1.0
2017-09-01,22.09,22.09,21.72,21.76,6671,10.3970777599759,10.3970777599759,10.2229302375137,10.2417569966988,14173.443096413,0.0,1.0
2017-09-05,21.7101,21.84,21.66,21.84,9500,10.2182706146154,10.279410515069,10.194690098736,10.279410515069,20184.0367884759,0.0,1.0
2017-09-06,21.73,21.84,21.7,21.84,14791,10.2276369273099,10.279410515069,10.2135168579211,10.279410515069,31425.4829619316,0.0,1.0
2017-09-07,21.72,21.79,21.7,21.7,9872,10.2229302375137,10.2558770660876,10.2135168579211,10.2135168579211,20974.4011764037,0.0,1.0
2017-09-08,21.6901,22.06,21.65,22.06,14888,10.2088572350228,10.3829576905871,10.1899834089397,10.3829576905871,31631.5726007191,0.0,1.0
2017-09-11,21.7,21.87,21.6,21.7,20214,10.2135168579211,10.2935305844578,10.1664499599583,10.2135168579211,42947.3810149742,0.0,1.0
2017-09-12,21.82,21.89,21.79,21.89,7422,10.2699971354764,10.3029439640504,10.2558770660876,10.3029439640504,15769.0443204284,0.0,1.0
2017-09-13,21.78,21.9,21.72,21.82,8538,10.2511703762913,10.3076506538467,10.2229302375137,10.2699971354764,18140.1374842115,0.0,1.0
2017-09-14,21.83,21.83,21.53,21.74,7758,10.3923710701796,10.3923710701796,10.2495533275752,10.3495257473983,16296.2945468683,0.25,1.0
2017-09-15,21.77,21.97,21.5577,21.97,7308,10.3638075216588,10.4590193500617,10.2627401658091,10.4590193500617,15351.0338422935,0.0,1.0
2017-09-18,21.74,21.85,21.65,21.8,19163,10.3495257473983,10.4018922530199,10.306680424617,10.3780892959192,40253.4019594789,0.0,1.0
2017-09-19,21.78,21.83,21.67,21.77,6776,10.3685681130789,10.3923710701796,10.3162016074573,10.3638075216588,14233.5256315519,0.0,1.0
2017-09-20,21.9,22.14,21.8,21.92,15078,10.4256952101207,10.5399494042042,10.3780892959192,10.435216392961,31672.5353412837,0.0,1.0
2017-09-21,21.8015,21.88,21.79,21.88,9670,10.3788033846322,10.4161740272804,10.3733287044991,10.4161740272804,20312.6022516391,0.0,1.0
2017-09-22,21.83,21.93,21.811,21.84,10216,10.3923710701796,10.4399769843811,10.3833259464814,10.3971316615998,21459.5185731898,0.0,1.0
2017-09-25,21.785,21.97,21.7311,21.97,21347,10.370948408789,10.4590193500617,10.3452888210344,10.4590193500617,44841.0672456814,0.0,1.0
2017-09-26,21.75,21.92,21.75,21.92,4324,10.3542863388185,10.435216392961,10.3542863388185,10.435216392961,9082.90508129133,0.0,1.0
2017-09-27,21.82,21.91,21.7001,21.89,16865,10.3876104787595,10.4304558015408,10.3305309876319,10.4209346187005,35426.2706281172,0.0,1.0
2017-09-28,21.88,21.98,21.88,21.98,8053,10.4161740272804,10.4637799414818,10.4161740272804,10.4637799414818,16915.9654532005,0.0,1.0
2017-09-29,21.89,22.015,21.81,22.0,17842,10.4209346187005,10.4804420114523,10.3828498873393,10.4733011243221,37478.5366467162,0.0,1.0
2017-10-02,21.92,21.9994,21.77,21.77,9171,10.435216392961,10.4730154888369,10.3638075216588,10.3638075216588,19264.4131592328,0.0,1.0
2017-10-03,22.09,22.1,21.94,22.05,7783,10.5161464471034,10.5209070385236,10.4447375758012,10.4971040814229,16348.8090304558,0.0,1.0
2017-10-04,22.09,22.1,21.94,22.1,5374,10.5161464471034,10.5209070385236,10.4447375758012,10.5209070385236,11288.5133919658,0.0,1.0
2017-10-05,22.05,22.1,21.97,21.97,10885,10.4971040814229,10.5209070385236,10.4590193500617,10.4590193500617,22864.8061539908,0.0,1.0
2017-10-06,21.99,22.1,21.96,22.1,4526,10.468540532902,10.5209070385236,10.4542587586415,10.5209070385236,9507.22210867822,0.0,1.0
2017-10-09,22.1,22.1,21.92,21.92,13626,10.5209070385236,10.5209070385236,10.435216392961,10.435216392961,28622.4941345227,0.0,1.0
2017-10-10,22.04,22.16,21.92,22.12,4440,10.4923434900027,10.5494705870445,10.435216392961,10.5304282213639,9326.5722851373,0.0,1.0
2017-10-11,22.099,22.11,21.96,22.11,5996,10.5204309793816,10.5256676299437,10.4542587586415,10.5256676299437,12595.0737436223,0.0,1.0
2017-10-12,22.09,22.24,22.02,22.24,3365,10.5161464471034,10.5875553184056,10.4828223071624,10.5875553184056,7068.44949087548,0.0,1.0
2017-10-13,22.056,22.16,22.0,22.16,4290,10.4999604362749,10.5494705870445,10.4733011243221,10.5494705870445,9011.48538361243,0.0,1.0
2017-10-16,21.968,22.16,21.9601,22.16,8923,10.4580672317777,10.5494705870445,10.4543063645557,10.5494705870445,18743.469482045,0.0,1.0
2017-10-17,22.01,22.15,21.94,22.15,5434,10.4780617157423,10.5447099956243,10.4447375758012,10.5447099956243,11414.5481525757,0.0,1.0
2017-10-18,21.9555,22.14,21.8985,22.14,9612,10.4521164925025,10.5399494042042,10.4249811214076,10.5399494042042,20190.7686497161,0.0,1.0
2017-10-19,21.95,22.03,21.88,22.03,2280,10.4494981672214,10.4875828985826,10.4161740272804,10.4875828985826,4789.32090317861,0.0,1.0
2017-10-20,21.88,22.09,21.83,22.09,5016,10.4161740272804,10.5161464471034,10.3923710701796,10.5161464471034,10536.5059869929,0.0,1.0
2017-10-23,21.902,22.11,21.89,21.99,1549,10.4266473284047,10.5256676299437,10.4209346187005,10.468540532902,3253.79740308055,0.0,1.0
2017-10-24,21.95,22.02,21.885,22.02,3542,10.4494981672214,10.4828223071624,10.4185543229904,10.4828223071624,7440.25203467484,0.0,1.0
2017-10-25,21.71,22.02,21.68,22.02,3792,10.3352439731379,10.4828223071624,10.3209621988774,10.4828223071624,7965.39687054967,0.0,1.0
2017-10-26,21.7599,22.12,21.71,22.02,11927,10.3589993243244,10.5304282213639,10.3352439731379,10.4828223071624,25053.6098299173,0.0,1.0
2017-10-27,21.8,21.86,21.76,21.86,6146,10.3780892959192,10.4066528444401,10.3590469302386,10.4066528444401,12910.1606451473,0.0,1.0
2017-10-30,21.82,21.92,21.82,21.86,1413,10.3876104787595,10.435216392961,10.3876104787595,10.4066528444401,2968.11861236464,0.0,1.0
2017-10-31,21.8962,21.95,21.87,21.95,5721,10.423886185381,10.4494981672214,10.4114134358602,10.4494981672214,12017.41442416,0.0,1.0
2017-11-01,21.94,22.05,21.9344,22.0,3784,10.4447375758012,10.4971040814229,10.442071644606,10.4733011243221,7948.59223580173,0.0,1.0
2017-11-02,21.9,21.92,21.7601,21.92,4148,10.4256952101207,10.435216392961,10.3590945361528,10.435216392961,8713.20311683544,0.0,1.0
2017-11-03,21.87,22.07,21.8101,22.0,4794,10.4114134358602,10.5066252642632,10.3828974932535,10.4733011243221,10070.1773727361,0.0,1.0
2017-11-06,22.067,22.075,21.9184,22.01,6434,10.5051970868371,10.5090055599732,10.4344546983337,10.4780617157423,13515.1274960751,0.0,1.0
2017-11-07,21.985,22.16,21.901,22.16,5249,10.4661602371919,10.5494705870445,10.4261712692627,10.5494705870445,11025.9409740283,0.0,1.0
2017-11-08,21.87,22.05,21.86,22.05,7185,10.4114134358602,10.4971040814229,10.4066528444401,10.4971040814229,15092.6625830432,0.0,1.0
2017-11-09,21.85,21.96,21.7725,21.96,6215,10.4018922530199,10.4542587586415,10.3649976695138,10.4542587586415,13055.1006198488,0.0,1.0
2017-11-10,21.8263,21.94,21.78,21.85,4840,10.3906096513542,10.4447375758012,10.3685681130789,10.4018922530199,10166.804022537,0.0,1.0
2017-11-13,21.95,21.9551,21.83,21.92,7449,10.4494981672214,10.4519260688457,10.3923710701796,10.435216392961,15647.2155297269,0.0,1.0
2017-11-14,21.77,21.8693,21.74,21.76,1666,10.3638075216588,10.4110801944608,10.3495257473983,10.3590469302386,3499.56518626997,0.0,1.0
2017-11-15,21.67,21.86,21.66,21.86,10009,10.3162016074573,10.4066528444401,10.3114410160371,10.4066528444401,21024.6986490854,0.0,1.0
2017-11-16,21.6886,21.82,21.62,21.62,6416,10.3250563074988,10.3876104787595,10.2923986503566,10.2923986503566,13477.317067892,0.0,1.0
2017-11-17,21.7389,21.85,21.56,21.56,6830,10.3490020823421,10.4018922530199,10.2638351018357,10.2638351018357,14346.9569161008,0.0,1.0
2017-11-20,21.8596,21.98,21.831,21.87,7431,10.4064624207833,10.4637799414818,10.3928471293217,10.4114134358602,15609.4051015439,0.0,1.0
2017-11-21,22.08,22.08,21.9541,22.08,14781,10.5113858556833,10.5113858556833,10.4514500097037,10.5113858556833,31048.6632762645,0.0,1.0
2017-11-22,22.1295,22.21,22.01,22.21,6499,10.534950783213,10.5732735441452,10.4780617157423,10.5732735441452,13651.6651534026,0.0,1.0
2017-11-24,22.43,22.77,22.1304,22.19,25067,10.6780065553884,10.8398666636734,10.5353792364408,10.5637523613049,52655.2224034993,0.0,1.0
2017-11-27,21.69,21.971,21.69,21.75,11838,10.5209070385236,10.6572083238083,10.5209070385236,10.5500105158086,24405.3311240009,0.41,1.0
2017-11-28,21.74,21.92,21.71,21.92,7346,10.5451599362611,10.632470368116,10.5306081976186,10.632470368116,15144.582060898,0.0,1.0
2017-11-29,21.5,21.88,21.37,21.88,27584,10.4287460271211,10.6130680499261,10.3656884930036,10.6130680499261,56867.4314685287,0.0,1.0
2017-11-30,21.9,21.9,21.54,21.81,17459,10.6227692090211,10.6227692090211,10.4481483453111,10.5791139930936,35993.6371087962,0.0,1.0
2017-12-01,21.65,21.87,21.46,21.8469,12162,10.5015047203336,10.6082174703786,10.4093437089311,10.5970126316238,25073.2925435123,0.0,1.0
2017-12-04,21.41,21.75,21.41,21.57,15118,10.3850908111936,10.5500105158086,10.3850908111936,10.4627000839536,31167.4096918945,0.0,1.0
2017-12-05,21.4,21.59,21.25,21.59,8663,10.3802402316461,10.4724012430486,10.3074815384337,10.4724012430486,17859.7215346529,0.0,1.0
2017-12-06,21.47,21.47,21.3131,21.4,14603,10.4141942884786,10.4141942884786,10.3380886953784,10.3802402316461,30105.6808923624,0.0,1.0
2017-12-07,21.35,21.4,21.26,21.26,11979,10.3559873339087,10.3802402316461,10.3123321179812,10.3123321179812,24696.0180380474,0.0,1.0
2017-12-08,21.38,21.44,21.35,21.35,13825,10.3705390725511,10.3996425498361,10.3559873339087,10.3559873339087,28501.7488418072,0.0,1.0
2017-12-11,21.46,21.46,21.37,21.37,7110,10.4093437089311,10.4093437089311,10.3656884930036,10.3656884930036,14658.0422615008,0.0,1.0
2017-12-12,21.48,21.63,21.46,21.63,11764,10.4190448680261,10.4918035612386,10.4093437089311,10.4918035612386,24252.7720343595,0.0,1.0
2017-12-13,21.59,21.59,21.53,21.57,4620,10.4724012430486,10.4724012430486,10.4432977657636,10.4627000839536,9524.63505599631,0.0,1.0
2017-12-14,21.52,21.65,21.5,21.6,4116,10.4384471862161,10.5015047203336,10.4287460271211,10.4772518225961,8485.58395897854,0.0,1.0
2017-12-15,21.6,21.67,21.43,21.43,2964,10.4772518225961,10.5112058794286,10.3947919702886,10.3947919702886,6110.61002293789,0.0,1.0
2017-12-18,21.7,21.8,21.68,21.68,1799,10.5257576180711,10.5742634135461,10.5160564589761,10.5160564589761,3708.83516574401,0.0,1.0
2017-12-19,21.72,21.78,21.68,21.74,9044,10.5354587771661,10.5645622544511,10.5160564589761,10.5451599362611,18645.1946853745,0.0,1.0
2017-12-20,21.78,21.83,21.72,21.8,9282,10.5645622544511,10.5888151521886,10.5354587771661,10.5742634135461,19135.8577034107,0.0,1.0
2017-12-21,21.86,21.89,21.81,21.89,6664,10.6033668908311,10.6179186294736,10.5791139930936,10.6179186294736,13738.5645050128,0.0,1.0
2017-12-22,21.8999,21.9,21.8001,21.87,10226,10.6227207032256,10.6227692090211,10.5743119193415,10.6082174703786,21082.0169009996,0.0,1.0
2017-12-26,21.65,21.9,21.64,21.9,5276,10.5015047203336,10.6227692090211,10.4966541407861,10.6227692090211,10877.050769575,0.0,1.0
2017-12-27,21.82,21.82,21.64,21.64,4924,10.5839645726411,10.5839645726411,10.4966541407861,10.4966541407861,10151.3642891181,0.0,1.0
2017-12-28,21.72,21.86,21.71,21.86,4722,10.5354587771661,10.6033668908311,10.5306081976186,10.6033668908311,9734.91920658322,0.0,1.0
2017-12-29,21.76,21.86,21.64,21.86,3724,10.5548610953561,10.6033668908311,10.4966541407861,10.6033668908311,7677.43310574246,0.0,1.0
2018-01-02,21.86,21.86,21.83,21.86,1343,10.6033668908311,10.6033668908311,10.5888151521886,10.6033668908311,2768.74131606125,0.0,1.0
2018-01-03,21.99,22.0,21.84,21.86,7459,10.6664244249485,10.671275004496,10.5936657317361,10.6033668908311,15377.5439139993,0.0,1.0
2018-01-04,21.97,22.0,21.92,22.0,3932,10.6567232658535,10.671275004496,10.632470368116,10.671275004496,8106.24784419428,0.0,1.0
2018-01-05,22.12,22.12,21.9,21.9,12702,10.729481959066,10.729481959066,10.6227692090211,10.6227692090211,26186.5615760314,0.0,1.0
2018-01-08,22.1,22.19,22.03,22.12,10488,10.719780799971,10.7634360158985,10.6858267431385,10.729481959066,21622.1585427033,0.0,1.0
2018-01-09,22.14,22.31,21.91,21.91,8479,10.739183118161,10.8216429704685,10.6276197885686,10.6276197885686,17480.3854198685,0.0,1.0
2018-01-10,21.99,22.14,21.94,22.14,7535,10.6664244249485,10.739183118161,10.642171527211,10.739183118161,15534.2262222797,0.0,1.0
2018-01-11,22.07,22.15,21.92,21.96,8597,10.7052290613285,10.7440336977085,10.632470368116,10.651872686306,17723.6553195672,0.0,1.0
2018-01-12,22.26,22.26,21.89,21.89,13721,10.797390072731,10.797390072731,10.6179186294736,10.6179186294736,28287.3414725812,0.0,1.0
2018-01-16,22.27,22.39,22.18,22.27,7875,10.8022406522785,10.8604476068485,10.758585436351,10.8022406522785,16235.1733909028,0.0,1.0
2018-01-17,22.31,22.44,22.14,22.44,8185,10.8216429704685,10.884700504586,10.739183118161,10.884700504586,16874.2722799415,0.0,1.0
2018-01-18,22.26,22.3,22.11,22.11,7307,10.797390072731,10.816792390921,10.7246313795185,10.7246313795185,15064.1792974383,0.0,1.0
2018-01-19,22.25,22.27,22.2,22.25,6150,10.7925394931835,10.8022406522785,10.768286595446,10.7925394931835,12678.8973148003,0.0,1.0
2018-01-22,22.28,22.3,22.04,22.04,7707,10.807091231826,10.816792390921,10.690677322686,10.690677322686,15888.8230252302,0.0,1.0
2018-01-23,22.43,22.44,22.15,22.15,12551,10.8798499250385,10.884700504586,10.7440336977085,10.7440336977085,25875.2585687898,0.0,1.0
2018-01-24,22.41,22.57,22.4,22.4,9341,10.8701487659435,10.9477580387034,10.865298186396,10.865298186396,19257.49265326,0.0,1.0
2018-01-25,22.38,22.49,22.29,22.31,12512,10.855597027301,10.9089534023234,10.8119418113735,10.8216429704685,25794.8558053302,0.0,1.0
2018-01-26,23.03,24.19,22.35,22.35,152396,11.1708846978883,11.7335519253981,10.8410452886585,10.8410452886585,314181.013851433,0.0,1.0
2018-01-29,22.73,23.04,22.72,23.03,18171,11.0253673114634,11.1757352774358,11.0205167319159,11.1708846978883,37461.502944266,0.0,1.0
2018-01-30,22.39,22.88,22.07,22.65,16662,10.8604476068485,11.0981260046759,10.7052290613285,10.9865626750834,34350.534481171,0.0,1.0
2018-01-31,22.66,22.96,22.35,22.37,21596,10.9914132546309,11.1369306410559,10.8410452886585,10.8507464477535,44522.5148634841,0.0,1.0
2018-02-01,22.02,22.82,21.81,22.82,67359,10.680976163591,11.0690225273909,10.5791139930936,11.0690225273909,138867.942150835,0.0,1.0
2018-02-02,21.45,21.84,21.44,21.76,111486,10.4044931293836,10.5936657317361,10.3996425498361,10.5548610953561,229840.576591517,0.0,1.0
2018-02-05,20.79,21.36,20.5,21.25,86300,10.0843548792488,10.3608379134561,9.94368807237131,10.3074815384337,177916.884271099,0.0,1.0
2018-02-06,20.76,20.83,19.66,20.0,110790,10.0698031406063,10.1037571974387,9.53623939038146,9.7011590949964,228405.696505157,0.0,1.0
2018-02-07,20.79,20.99,20.22,20.44,103334,10.0843548792488,10.1813664701987,9.80787184504135,9.91458459508632,213034.337419116,0.0,1.0
2018-02-08,20.62,20.85,20.5,20.7,50601,10.0018950269413,10.1134583565337,9.94368807237131,10.0406996633213,104319.493174993,0.0,1.0
2018-02-09,20.67,20.75,20.4,20.49,53078,10.0261479246788,10.0649525610588,9.89518227689632,9.93883749282381,109426.099459344,0.0,1.0
2018-02-12,20.95,21.0,20.68,20.68,25140,10.1619641520087,10.1862170497462,10.0309985042263,10.0309985042263,51828.8582917202,0.0,1.0
2018-02-13,21.06,21.07,20.82,21.0,28457,10.2153205270312,10.2201711065787,10.0989066178912,10.1862170497462,58667.2164044344,0.0,1.0
2018-02-14,21.22,21.22,21.01,21.01,22784,10.2929297997912,10.2929297997912,10.1910676292937,10.1910676292937,46971.7067350258,0.0,1.0
2018-02-15,21.35,21.42,21.15,21.23,20050,10.3559873339087,10.3899413907411,10.2589757429587,10.2977803793387,41335.2668555682,0.0,1.0
2018-02-16,21.4,21.55,21.25,21.41,11826,10.3802402316461,10.4529989248586,10.3074815384337,10.3850908111936,24380.5918121673,0.0,1.0
2018-02-20,21.57,21.57,21.39,21.4,14860,10.4627000839536,10.4627000839536,10.3753896520986,10.3802402316461,30635.5144874687,0.0,1.0
2018-02-21,21.45,21.57,21.42,21.56,12481,10.4044931293836,10.4627000839536,10.3899413907411,10.4578495044061,25730.9459164264,0.0,1.0
2018-02-22,21.3,21.53,21.17,21.43,15799,10.3317344361712,10.4432977657636,10.2686769020537,10.3947919702886,32571.36563846,0.0,1.0
2018-02-23,21.39,21.44,21.29,21.29,11170,10.3753896520986,10.3996425498361,10.3268838566237,10.3268838566237,23028.1760985886,0.0,1.0
2018-02-26,21.59,21.6,21.48,21.58,5042,10.4724012430486,10.4772518225961,10.4190448680261,10.4675506635011,10394.6341888167,0.0,1.0
2018-02-27,21.57,21.68,21.57,21.66,11682,10.4627000839536,10.5160564589761,10.4627000839536,10.5063552998811,24083.7200701621,0.0,1.0
2018-02-28,21.4,21.62,21.4,21.56,19810,10.3802402316461,10.4869529816911,10.3802402316461,10.4578495044061,40840.4806188934,0.0,1.0
2018-03-01,21.29,21.42,21.22,21.38,16773,10.3268838566237,10.3899413907411,10.2929297997912,10.3705390725511,34579.3731156332,0.0,1.0
2018-03-02,21.33,21.37,21.15,21.21,18180,10.3462861748137,10.3656884930036,10.2589757429587,10.2880792202437,37480.0574281411,0.0,1.0
2018-03-05,21.45,21.45,21.16,21.16,24836,10.4044931293836,10.4044931293836,10.2638263225062,10.2638263225062,51202.1290585985,0.0,1.0
2018-03-06,21.63,21.65,21.5,21.5,12533,10.4918035612386,10.5015047203336,10.4287460271211,10.4287460271211,25838.1496010393,0.0,1.0
2018-03-07,21.85,21.85,21.58,21.62,13168,10.5985163112836,10.5985163112836,10.4675506635011,10.4869529816911,27147.2715189088,0.0,1.0
2018-03-08,21.97,22.09,21.83,21.83,9920,10.6567232658535,10.7149302204235,10.5888151521886,10.5888151521886,20451.1644492389,0.0,1.0
2018-03-09,22.28,22.33,22.01,22.01,11490,10.807091231826,10.8313441295635,10.6761255840435,10.6761255840435,23687.8910808219,0.0,1.0
2018-03-12,22.47,22.47,22.15,22.15,10598,10.8992522432284,10.8992522432284,10.7440336977085,10.7440336977085,21848.9355678462,0.0,1.0
2018-03-13,22.32,22.5,22.28,22.36,10634,10.826493550016,10.9138039818709,10.807091231826,10.845895868206,21923.1535033473,0.0,1.0
2018-03-14,22.04,22.48,22.03,22.48,13933,10.8119418113735,11.0277881996223,10.8070362116406,11.0277881996223,28402.2357276255,0.25,1.0
2018-03-15,22.08,22.19,22.08,22.19,2506,10.8315642103052,10.8855258073674,10.8315642103052,10.8855258073674,5108.44776669988,0.0,1.0
2018-03-16,22.1,22.2,22.03,22.03,10321,10.8413754097711,10.8904314071003,10.8070362116406,10.8070362116406,21039.2216281362,0.0,1.0
2018-03-19,21.81,22.07,21.77,21.92,16800,10.6991130175161,10.8266586105723,10.6794906185844,10.7530746145783,34246.5772069267,0.0,1.0
2018-03-20,21.94,22.09,21.77,21.77,12479,10.7628858140442,10.8364698100381,10.6794906185844,10.6794906185844,25438.2760098356,0.0,1.0
2018-03-21,22.08,22.1,21.98,22.1,4464,10.8315642103052,10.8413754097711,10.7825082129759,10.8413754097711,9099.80480069764,0.0,1.0
2018-03-22,21.38,22.16,21.25,22.16,82798,10.4881722290002,10.8708090081686,10.4243994324722,10.8708090081686,168782.624974948,0.0,1.0
2018-03-23,20.91,21.48,20.9,21.26,86697,10.2576090415526,10.5372282263295,10.2527034418197,10.4293050322051,176730.684768388,0.0,1.0
2018-03-26,21.29,21.31,21.03,21.14,10875,10.4440218314039,10.4538330308697,10.3164762383477,10.37043783541,22168.5432812694,0.0,1.0
2018-03-27,21.1,21.35,21.02,21.35,14335,10.3508154364782,10.4734554298014,10.3115706386148,10.4734554298014,29221.7073965057,0.0,1.0
2018-03-28,20.93,21.03,20.9,21.03,11118,10.2674202410185,10.3164762383477,10.2527034418197,10.3164762383477,22663.8955587267,0.0,1.0
2018-03-29,20.99,21.15,20.93,21.01,6660,10.296853839416,10.3753434351429,10.2674202410185,10.3066650388819,13576.3216784602,0.0,1.0
2018-04-02,20.82,21.19,20.8,21.0,10135,10.2134586439563,10.3949658340746,10.2036474444904,10.301759439149,20660.0630947738,0.0,1.0
2018-04-03,20.81,20.87,20.81,20.81,12677,10.2085530442233,10.2379866426209,10.2085530442233,10.2085530442233,25841.8963840601,0.0,1.0
2018-04-04,20.95,20.95,20.7,20.81,11583,10.2772314404843,10.2772314404843,10.1545914471611,10.2085530442233,23611.7918921328,0.0,1.0
2018-04-05,21.19,21.19,20.95,20.95,17517,10.3949658340746,10.3949658340746,10.2772314404843,10.2772314404843,35708.1721984365,0.0,1.0
2018-04-06,20.9,21.11,20.88,20.95,16068,10.2527034418197,10.3557210362112,10.2428922423538,10.2772314404843,32754.404914339,0.0,1.0
2018-04-09,20.89,21.15,20.86,20.9,24872,10.2477978420868,10.3753434351429,10.233081042888,10.2527034418197,50701.2421601592,0.0,1.0
2018-04-10,21.11,21.2,20.92,20.92,23131,10.3557210362112,10.3998714338075,10.2625146412855,10.2625146412855,47152.2367484177,0.0,1.0
2018-04-11,21.18,21.24,20.97,20.97,6782,10.3900602343417,10.4194938327392,10.2870426399502,10.2870426399502,13825.0170605581,0.0,1.0
2018-04-12,21.13,21.25,21.05,21.12,37780,10.365532235677,10.4243994324722,10.3262874378136,10.3606266359441,77014.0289808149,0.0,1.0
2018-04-13,21.24,21.25,21.1,21.2,20761,10.4194938327392,10.4243994324722,10.3508154364782,10.3998714338075,42321.0231781551,0.0,1.0
2018-04-16,21.24,21.47,21.2,21.47,6233,10.4194938327392,10.5323226265966,10.3998714338075,10.5323226265966,12705.8878411175,0.0,1.0
2018-04-17,21.46,21.64,21.39,21.64,21382,10.5274170268637,10.6157178220564,10.4930778287332,10.6157178220564,43586.923442768,0.0,1.0
2018-04-18,21.62,21.63,21.51,21.62,14476,10.6059066225905,10.6108122223234,10.5519450255283,10.6059066225905,29509.1340266351,0.0,1.0
2018-04-19,21.49,21.63,21.49,21.58,7122,10.5421338260624,10.6108122223234,10.5421338260624,10.5862842236588,14518.1025516507,0.0,1.0
2018-04-20,21.4,21.52,21.38,21.45,13440,10.4979834284661,10.5568506252612,10.4881722290002,10.5225114271307,27397.2617655413,0.0,1.0
2018-04-23,21.34,21.53,21.34,21.49,5836,10.4685498300685,10.5617562249942,10.4685498300685,10.5421338260624,11896.60860593,0.0,1.0
2018-04-24,21.26,21.65,21.16,21.61,17341,10.4293050322051,10.6206234217893,10.3802490348758,10.6010010228576,35349.3985324592,0.0,1.0
2018-04-25,21.2,21.27,21.05,21.26,14363,10.3998714338075,10.434210631938,10.3262874378136,10.4293050322051,29278.7850251838,0.0,1.0
2018-04-26,21.35,21.4,21.21,21.29,7619,10.4734554298014,10.4979834284661,10.4047770335405,10.4440218314039,15531.230460689,0.0,1.0
2018-04-27,21.32,21.39,21.27,21.39,10045,10.4587386306027,10.4930778287332,10.434210631938,10.4930778287332,20476.5992883081,0.0,1.0
2018-04-30,21.29,21.44,21.27,21.43,14244,10.4440218314039,10.5176058273978,10.434210631938,10.5127002276649,29036.2051033013,0.0,1.0
2018-05-01,21.28,21.32,21.23,21.26,6528,10.4391162316709,10.4587386306027,10.4145882330063,10.4293050322051,13307.2414289773,0.0,1.0
2018-05-02,21.41,21.43,21.26,21.26,12373,10.502889028199,10.5127002276649,10.4293050322051,10.4293050322051,25222.1964155538,0.0,1.0
2018-05-03,21.28,21.4,21.17,21.4,9706,10.4391162316709,10.4979834284661,10.3851546346087,10.4979834284661,19785.5522839542,0.0,1.0
2018-05-04,21.37,21.45,21.21,21.39,10860,10.4832666292673,10.5225114271307,10.4047770335405,10.4930778287332,22137.9659801919,0.0,1.0
2018-05-07,21.44,21.5,21.42,21.48,7088,10.5176058273978,10.5470394257954,10.5077946279319,10.5372282263295,14448.7940025414,0.0,1.0
2018-05-08,21.49,21.65,21.44,21.54,6154,10.5421338260624,10.6206234217893,10.5176058273978,10.5666618247271,12544.8473887754,0.0,1.0
2018-05-09,21.59,21.73,21.54,21.63,3974,10.5911898233917,10.6598682196527,10.5666618247271,10.6108122223234,8100.94629882897,0.0,1.0
2018-05-10,21.75,21.84,21.6,21.6,11140,10.6696794191186,10.7138298167149,10.5960954231246,10.5960954231246,22708.7422669739,0.0,1.0
2018-05-11,21.7,21.74,21.67,21.67,3213,10.6451514204539,10.6647738193856,10.6304346212551,10.6304346212551,6549.65789082473,0.0,1.0
2018-05-14,21.68,21.96,21.67,21.7,15407,10.6353402209881,10.7726970135101,10.6304346212551,10.6451514204539,31406.9651801855,0.0,1.0
2018-05-15,21.53,21.83,21.53,21.78,5415,10.5617562249942,10.708924216982,10.5617562249942,10.6843962183174,11038.4056890183,0.0,1.0
2018-05-16,21.6,21.69,21.55,21.65,10376,10.5960954231246,10.640245820721,10.57156742446,10.6206234217893,21151.3383987543,0.0,1.0
2018-05-17,21.53,21.64,21.43,21.43,16330,10.5617562249942,10.6157178220564,10.5127002276649,10.5127002276649,33288.4884398279,0.0,1.0
2018-05-18,21.57,21.61,21.42,21.42,19431,10.5813786239259,10.6010010228576,10.5077946279319,10.5077946279319,39609.8358159398,0.0,1.0
2018-05-21,21.71,22.05,21.65,21.67,19868,10.6500570201869,10.8168474111064,10.6206234217893,10.6304346212551,40500.6545206676,0.0,1.0
2018-05-22,21.75,21.82,21.74,21.74,6421,10.6696794191186,10.7040186172491,10.6647738193856,10.6647738193856,13089.1233479569,0.0,1.0
2018-05-23,21.7,21.77,21.65,21.77,6805,10.6451514204539,10.6794906185844,10.6206234217893,10.6794906185844,13871.9022555438,0.0,1.0
2018-05-24,21.77,21.88,21.66,21.79,14160,10.6794906185844,10.7334522156466,10.6255290215222,10.6893018180503,28864.9722172668,0.0,1.0
2018-05-25,21.79,21.81,21.75,21.81,6234,10.6893018180503,10.6991130175161,10.6696794191186,10.6991130175161,12707.926327856,0.0,1.0
2018-05-29,21.74,21.87,21.58,21.76,16219,10.6647738193856,10.7285466159137,10.5862842236588,10.6745850188515,33062.2164118539,0.0,1.0
2018-05-30,21.701,21.84,21.7,21.7,5399,10.6456419804272,10.7138298167149,10.6451514204539,10.6451514204539,11005.7899012022,0.0,1.0
2018-05-31,21.79,21.79,21.71,21.78,7300,10.6893018180503,10.6893018180503,10.6500570201869,10.6843962183174,14880.953191105,0.0,1.0
2018-06-01,21.91,21.99,21.78,21.85,5487,10.7481690148454,10.7874138127088,10.6843962183174,10.7187354164479,11185.1767341909,0.0,1.0
2018-06-04,21.97,22.09,21.72,21.72,12616,10.777602613243,10.8364698100381,10.6549626199198,10.6549626199198,25717.548693011,0.0,1.0
2018-06-05,22.02,22.05,22.0,22.0,9450,10.8021306119076,10.8168474111064,10.7923194124418,10.7923194124418,19263.6996788963,0.0,1.0
2018-06-06,22.25,22.25,21.99,21.99,9711,10.914959405765,10.914959405765,10.7874138127088,10.7874138127088,19795.7447176466,0.0,1.0
2018-06-07,22.05,22.39,22.05,22.39,5637,10.8168474111064,10.983637802026,10.8168474111064,10.983637802026,11490.949744967,0.0,1.0
2018-06-08,22.11,22.17,21.98,22.13,11526,10.846281009504,10.8757146079015,10.7825082129759,10.8560922089698,23495.5981480378,0.0,1.0
2018-06-11,22.15,22.28,22.11,22.21,21407,10.8659034084357,10.9296762049638,10.846281009504,10.8953370068333,43637.8856112308,0.0,1.0
2018-06-12,22.27,22.32,22.24,22.26,3500,10.9247706052308,10.9492986038955,10.910053806032,10.9198650054979,7134.7035847764,0.0,1.0
2018-06-13,22.3,22.5,22.3,22.4,5885,10.9394874044296,11.0375993990882,10.9394874044296,10.9885434017589,11996.4944561169,0.0,1.0
2018-06-14,22.21,22.29,22.1,22.29,8867,11.0179770001565,11.0576635449567,10.9634080010562,11.0576635449567,17874.0679888153,0.25,1.0
2018-06-15,22.03,22.29,22.0,22.29,12288,10.928682274356,11.0576635449567,10.9137998200559,11.0576635449567,24770.1079786357,0.0,1.0
2018-06-18,22.03,22.08,21.97,21.99,11760,10.928682274356,10.9534863648561,10.8989173657559,10.9088390019559,23705.7674014287,0.0,1.0
2018-06-19,22.05,22.05,21.97,21.99,5068,10.9386039105561,10.9386039105561,10.8989173657559,10.9088390019559,10216.056903949,0.0,1.0
2018-06-20,22.21,22.21,22.02,22.21,6540,11.0179770001565,11.0179770001565,10.923721456256,11.0179770001565,13183.309422223,0.0,1.0
2018-06-21,22.12,22.3,22.12,22.3,8466,10.9733296372562,11.0626243630567,10.9733296372562,11.0626243630567,17065.7335731714,0.0,1.0
2018-06-22,22.1,22.3,22.08,22.3,7059,10.9634080010562,11.0626243630567,10.9534863648561,11.0626243630567,14229.5078305004,0.0,1.0
2018-06-25,22.14,22.25,21.76,22.09,27204,10.9832512734563,11.0378202725566,10.7947401856553,10.9584471829562,54837.7292847334,0.0,1.0
2018-06-26,21.98,22.02,21.83,21.83,13239,10.9038781838559,10.923721456256,10.8294659123555,10.8294659123555,26687.1304955369,0.0,1.0
2018-06-27,21.76,22.25,21.76,21.98,9990,10.7947401856553,11.0378202725566,10.7947401856553,10.9038781838559,20137.807511928,0.0,1.0
2018-06-28,21.99,21.99,21.68,21.76,11447,10.9088390019559,10.9088390019559,10.7550536408551,10.7947401856553,23074.8230819859,0.0,1.0
2018-06-29,21.88,21.96,21.69,21.96,5623,10.8542700028556,10.8939565476558,10.7600144589551,10.8939565476558,11334.823987945,0.0,1.0
2018-07-02,21.83,21.99,21.81,21.96,19899,10.8294659123555,10.9088390019559,10.8195442761554,10.8939565476558,40112.3355034889,0.0,1.0
2018-07-03,21.73,22.0,21.73,22.0,17097,10.7798577313552,10.9137998200559,10.7798577313552,10.9137998200559,34464.07357672,0.0,1.0
2018-07-05,22.1,22.1,21.825,21.85,4983,10.9634080010562,10.9634080010562,10.8269855033055,10.8393875485555,10044.7141973911,0.0,1.0
2018-07-06,22.0,22.19,21.99,22.11,12095,10.9137998200559,11.0080553639564,10.9088390019559,10.9683688191562,24381.0592449218,0.0,1.0
2018-07-09,22.35,22.4,22.08,22.26,17557,11.0874284535568,11.1122325440569,10.9534863648561,11.0427810906566,35391.3399886806,0.0,1.0
2018-07-10,22.19,22.38,22.14,22.28,19999,11.0080553639564,11.1023109078569,10.9832512734563,11.0527027268566,40313.915158263,0.0,1.0
2018-07-11,22.06,22.27,22.04,22.27,14203,10.9435647286561,11.0477419087566,10.933643092456,11.0477419087566,28630.3583675588,0.0,1.0
2018-07-12,22.25,22.29,22.13,22.29,5893,11.0378202725566,11.0576635449567,10.9782904553563,11.0576635449567,11879.0890558349,0.0,1.0
2018-07-13,22.3,22.31,22.2,22.3,7942,11.0626243630567,11.0675851811567,11.0130161820564,11.0626243630567,16009.4561821553,0.0,1.0
2018-07-16,22.21,22.39,22.21,22.39,12149,11.0179770001565,11.1072717259569,11.0179770001565,11.1072717259569,24489.9122584997,0.0,1.0
2018-07-17,22.24,22.29,22.21,22.21,4107,11.0328594544565,11.0576635449567,11.0179770001565,11.0179770001565,8278.8764215704,0.0,1.0
2018-07-18,22.33,22.35,22.29,22.35,7680,11.0775068173568,11.0874284535568,11.0576635449567,11.0874284535568,15481.3174866473,0.0,1.0
2018-07-19,22.32,22.36,22.22,22.36,5642,11.0725459992567,11.0923892716568,11.0229378182565,11.0923892716568,11373.1241223521,0.0,1.0
2018-07-20,22.26,22.28,22.16,22.16,14252,11.0427810906566,11.0527027268566,10.9931729096563,10.9931729096563,28729.1323983981,0.0,1.0
2018-07-23,22.31,22.35,22.26,22.35,10893,11.0675851811567,11.0874284535568,11.0427810906566,11.0874284535568,21958.0717945377,0.0,1.0
2018-07-24,22.36,22.43,22.33,22.39,15280,11.0923892716568,11.127114998357,11.0775068173568,11.1072717259569,30801.3712494755,0.0,1.0
2018-07-25,22.33,22.36,22.31,22.36,11591,11.0775068173568,11.0923892716568,11.0675851811567,11.0923892716568,23365.0977848605,0.0,1.0
2018-07-26,22.34,22.36,22.28,22.3,14992,11.0824676354568,11.0923892716568,11.0527027268566,11.0626243630567,30220.8218437261,0.0,1.0
2018-07-27,22.28,22.34,22.24,22.34,7232,11.0527027268566,11.0824676354568,11.0328594544565,11.0824676354568,14578.2406332596,0.0,1.0
2018-07-30,22.03,22.33,22.03,22.17,16433,10.928682274356,11.0775068173568,10.928682274356,10.9981337277564,33125.5846690202,0.0,1.0
2018-07-31,22.06,22.21,22.03,22.21,6171,10.9435647286561,11.0179770001565,10.928682274356,11.0179770001565,12439.4804961068,0.0,1.0
2018-08-01,22.01,22.28,21.97,22.28,13854,10.918760638156,11.0527027268566,10.8989173657559,11.0527027268566,27926.8453723972,0.0,1.0
2018-08-02,22.1,22.12,21.99,22.1,5981,10.9634080010562,10.9733296372562,10.9088390019559,10.9634080010562,12056.4791520361,0.0,1.0
2018-08-03,22.15,22.24,22.11,22.24,15785,10.9882120915563,11.0328594544565,10.9683688191562,11.0328594544565,31819.3485060844,0.0,1.0
2018-08-06,22.17,22.17,22.13,22.13,15766,10.9981337277564,10.9981337277564,10.9782904553563,10.9782904553563,31781.0483716771,0.0,1.0
2018-08-07,22.19,22.22,22.06,22.06,19024,11.0080553639564,11.0229378182565,10.9435647286561,10.9435647286561,38348.513524216,0.0,1.0
2018-08-08,22.3,22.3,22.12,22.12,5639,11.0626243630567,11.0626243630567,10.9733296372562,10.9733296372562,11367.0767327089,0.0,1.0
2018-08-09,22.34,22.35,22.29,22.31,18627,11.0824676354568,11.0874284535568,11.0576635449567,11.0675851811567,37548.2422947629,0.0,1.0
2018-08-10,22.35,22.36,22.26,22.35,5018,11.0874284535568,11.0923892716568,11.0427810906566,11.0874284535568,10115.267076562,0.0,1.0
2018-08-13,22.35,22.38,22.34,22.38,2609,11.0874284535568,11.1023109078569,11.0824676354568,11.1023109078569,5259.21319305506,0.0,1.0
2018-08-14,22.3099,22.36,22.26,22.36,6224,11.0675355729757,11.0923892716568,11.0427810906566,11.0923892716568,12546.3177131371,0.0,1.0
2018-08-15,22.23,22.28,22.22,22.28,12018,11.0278986363565,11.0527027268566,11.0229378182565,11.0527027268566,24225.8429107458,0.0,1.0
2018-08-16,22.27,22.29,22.21,22.21,3737,11.0477419087566,11.0576635449567,11.0179770001565,11.0179770001565,7533.03169890639,0.0,1.0
2018-08-17,22.4,22.4,22.22,22.31,11414,11.1122325440569,11.1122325440569,11.0229378182565,11.0675851811567,23008.3017959105,0.0,1.0
2018-08-20,22.4,22.4,22.3,22.4,12675,11.1122325440569,11.1122325440569,11.0626243630567,11.1122325440569,25550.2212426114,0.0,1.0
2018-08-21,22.37,22.5,22.37,22.49,8693,11.0973500897569,11.1618407250572,11.0973500897569,11.1568799069572,17523.3193895084,0.0,1.0
2018-08-22,22.4,22.5,22.39,22.49,13523,11.1122325440569,11.1618407250572,11.1072717259569,11.1568799069572,27259.6167150954,0.0,1.0
2018-08-23,22.49,22.5,22.32,22.32,14009,11.1568799069572,11.1618407250572,11.0725459992567,11.0725459992567,28239.2938372971,0.0,1.0
2018-08-24,22.47,22.59,22.29,22.29,14333,11.1469582707571,11.2064880879574,11.0576635449567,11.0576635449567,28892.4119187651,0.0,1.0
2018-08-27,22.58,22.6,22.47,22.47,20569,11.2015272698574,11.2114489060575,11.1469582707571,11.1469582707571,41462.919190475,0.0,1.0
2018-08-28,22.6,22.6,22.43,22.43,32104,11.2114489060575,11.2114489060575,11.127114998357,11.127114998357,64715.1323686618,0.0,1.0
2018-08-29,22.67,22.83,22.6,22.6,23964,11.2461746327576,11.325547722358,11.2114489060575,11.2114489060575,48306.5484700543,0.0,1.0
2018-08-30,22.71,22.75,22.61,22.61,15173,11.2660179051577,11.2858611775578,11.2164097241575,11.2164097241575,30585.6810188672,0.0,1.0
2018-08-31,22.79,22.79,22.64,22.66,11302,11.3057044499579,11.3057044499579,11.2312921784576,11.2412138146576,22782.5325825636,0.0,1.0
2018-09-04,22.88,22.95,22.77,22.94,20302,11.3503518128582,11.3850775395583,11.2957828137579,11.3801167214583,40924.7015122282,0.0,1.0
2018-09-05,22.87,23.05,22.85,22.93,23884,11.3453909947581,11.4346857205586,11.3354693585581,11.3751559033583,48145.2847462351,0.0,1.0
2018-09-06,22.97,22.97,22.76,22.93,15753,11.3949991757584,11.3949991757584,11.2908219956579,11.3751559033583,31754.8430165566,0.0,1.0
2018-09-07,22.67,22.95,22.61,22.69,24667,11.2461746327576,11.3850775395583,11.2164097241575,11.2560962689577,49723.6534431159,0.0,1.0
2018-09-10,22.89,22.98,22.6,22.6,35102,11.3553126309582,11.3999599938584,11.2114489060575,11.2114489060575,70758.4904187881,0.0,1.0
2018-09-11,22.96,23.0062,22.875,22.92,19678,11.3900383576584,11.4129573372805,11.3478714038082,11.3701950852583,39666.8444664381,0.0,1.0
2018-09-12,22.99,23.0,22.88,23.0,22052,11.4049208119584,11.4098816300585,11.3503518128582,11.4098816300585,44452.3454707744,0.0,1.0
2018-09-13,22.76,22.89,22.61,22.61,11128,11.4148424481585,11.4800414603844,11.3396128186671,11.3396128186671,22188.0662085581,0.25,1.0
2018-09-14,22.83,22.91,22.79,22.91,3573,11.4499496085878,11.4900720776499,11.4298883740568,11.4900720776499,7124.18768540421,0.0,1.0
2018-09-17,22.61,22.82,22.61,22.8,15691,11.3396128186671,11.444934299955,11.3396128186671,11.4349036826895,31286.2101795907,0.0,1.0
2018-09-18,22.62,22.82,22.58,22.82,6493,11.3446281272999,11.444934299955,11.3245668927688,11.444934299955,12946.3617803889,0.0,1.0
2018-09-19,22.6,22.63,22.57,22.62,9407,11.3345975100344,11.3496434359326,11.3195515841361,11.3446281272999,18756.5725039455,0.0,1.0
2018-09-20,22.79,22.83,22.61,22.61,18720,11.4298883740568,11.4499496085878,11.3396128186671,11.3396128186671,37325.7188555182,0.0,1.0
2018-09-21,22.75,22.94,22.61,22.94,15089,11.4098271395257,11.5051180035481,11.3396128186671,11.5051180035481,30085.8852463097,0.0,1.0
2018-09-24,22.64,22.86,22.6,22.86,18217,11.3546587445654,11.4649955344861,11.3345975100344,11.4649955344861,36322.7895508,0.0,1.0
2018-09-25,22.65,22.79,22.65,22.78,25781,11.3596740531981,11.4298883740568,11.3596740531981,11.424873065424,51404.6131310962,0.0,1.0
2018-09-26,22.95,22.95,22.62,22.62,11459,11.5101333121809,11.5101333121809,11.3446281272999,11.3446281272999,22848.0455323389,0.0,1.0
2018-09-27,22.86,22.89,22.78,22.89,8055,11.4649955344861,11.4800414603844,11.424873065424,11.4800414603844,16060.8261421581,0.0,1.0
2018-09-28,22.9,22.92,22.78,22.92,6403,11.4850567690171,11.4950873862826,11.424873065424,11.4950873862826,12766.9112089682,0.0,1.0
2018-10-01,22.83,22.88,22.81,22.86,7920,11.4499496085878,11.4750261517516,11.4399189913223,11.4649955344861,15791.650285027,0.0,1.0
2018-10-02,22.7,22.81,22.64,22.77,12994,11.3847505963619,11.4399189913223,11.3546587445654,11.4198577567913,25908.674722682,0.0,1.0
2018-10-03,22.52,22.66,22.51,22.63,11018,11.2944750409723,11.3646893618309,11.2894597323395,11.3496434359326,21968.7377323771,0.0,1.0
2018-10-04,22.11,22.39,21.87,22.37,27924,11.0888473870292,11.2292760287464,10.968479979843,11.2192454114809,55677.530626148,0.0,1.0
2018-10-05,21.86,22.04,21.86,21.95,18893,10.9634646712102,11.0537402265999,10.9634646712102,11.0086024489051,37670.6627316938,0.0,1.0
2018-10-08,21.75,21.95,21.7,21.86,14296,10.9082962762499,11.0086024489051,10.8832197330861,10.9634646712102,28504.7263225688,0.0,1.0
2018-10-09,21.7,21.73,21.52,21.52,18440,10.8832197330861,10.8982656589844,10.7929441776964,10.7929441776964,36767.4281888759,0.0,1.0
2018-10-10,21.02,21.63,21.02,21.49,27266,10.5421787460585,10.8481125726568,10.5421787460585,10.7778982517982,54365.5475595386,0.0,1.0
2018-10-11,20.62,20.97,20.62,20.84,21320,10.3415664007482,10.5171022028947,10.3415664007482,10.4519031906689,42509.8464743401,0.0,1.0
2018-10-12,20.86,21.12,20.68,20.81,19460,10.4619338079344,10.5923318323861,10.3716582525447,10.4368572647706,38801.2013316444,0.0,1.0
2018-10-15,21.21,21.32,20.96,21.03,15344,10.6374696100809,10.6926380050413,10.512086894262,10.5471940546913,30594.3285320018,0.0,1.0
2018-10-16,21.66,21.66,21.24,21.54,20022,10.8631584985551,10.8631584985551,10.6525155359792,10.8029747949619,39921.7704554051,0.0,1.0
2018-10-17,21.53,21.77,21.41,21.77,25171,10.7979594863292,10.9183268935154,10.7377757827361,10.9183268935154,50188.3370359108,0.0,1.0
2018-10-18,21.5,21.8,21.32,21.8,13640,10.7829135604309,10.9333728194137,10.6926380050413,10.9333728194137,27196.7310464354,0.0,1.0
2018-10-19,21.86,21.86,21.04,21.8,10668,10.9634646712102,10.9634646712102,10.552209363324,10.9333728194137,21270.8743990742,0.0,1.0
2018-10-22,21.25,21.74,21.25,21.74,13372,10.657530844612,10.9032809676171,10.657530844612,10.9032809676171,26662.3671226489,0.0,1.0
2018-10-23,20.94,21.24,20.8,21.24,19003,10.5020562769964,10.6525155359792,10.4318419561378,10.6525155359792,37889.9912078748,0.0,1.0
2018-10-24,20.66,21.04,20.55,21.04,32639,10.3616276352792,10.552209363324,10.3064592403189,10.552209363324,65078.7466733579,0.0,1.0
2018-10-25,20.57,20.77,20.53,20.59,33055,10.3164898575844,10.4167960302395,10.2964286230533,10.3265204748499,65908.2070923693,0.0,1.0
2018-10-26,20.12,20.49,19.88,20.31,40946,10.0908009691102,10.2763673885223,9.97043356192403,10.1860918331326,81642.0344154945,0.0,1.0
2018-10-29,19.99,20.45,19.99,20.3,14931,10.0256019568844,10.2563061539913,10.0256019568844,10.1810765244999,29770.8497987042,0.0,1.0
2018-10-30,20.07,20.16,19.98,19.98,14556,10.0657244259464,10.1108622036413,10.0205866482516,10.0205866482516,29023.1390844512,0.0,1.0
2018-10-31,20.41,20.5,20.24,20.25,10183,10.2362449194602,10.2813826971551,10.1509846727033,10.1559999813361,20303.8352086402,0.0,1.0
2018-11-01,20.7,20.74,20.46,20.46,35331,10.3816888698102,10.4017501043413,10.261321462624,10.261321462624,70446.3126540769,0.0,1.0
2018-11-02,20.75,20.95,20.68,20.68,21243,10.406765412974,10.5070715856292,10.3716582525447,10.3716582525447,42356.3165410137,0.0,1.0
2018-11-05,20.86,20.93,20.68,20.68,13985,10.4619338079344,10.4970409683637,10.3716582525447,10.3716582525447,27884.6249035482,0.0,1.0
2018-11-06,20.85,20.95,20.76,20.85,15170,10.4569184993016,10.5070715856292,10.4117807216068,10.4569184993016,30247.3907605883,0.0,1.0
2018-11-07,21.27,21.36,20.95,20.95,7051,10.6675614618775,10.7126992395723,10.5070715856292,10.5070715856292,14058.9553231976,0.0,1.0
2018-11-08,21.35,21.62,21.35,21.62,14759,10.7076839309395,10.843097264024,10.7076839309395,10.843097264024,29427.8998177669,0.0,1.0
2018-11-09,21.33,21.61,21.3,21.61,6532,10.697653313674,10.8380819553913,10.6826073877757,10.8380819553913,13024.1236946713,0.0,1.0
2018-11-12,21.28,21.52,21.03,21.52,8316,10.6725767705102,10.7929441776964,10.5471940546913,10.7929441776964,16581.2327992784,0.0,1.0
2018-11-13,21.01,21.4,20.92,21.4,10383,10.5371634374257,10.7327604741033,10.4920256597309,10.7327604741033,20702.6142562419,0.0,1.0
2018-11-14,20.86,21.17,20.86,21.01,6692,10.4619338079344,10.6174083755499,10.4619338079344,10.5371634374257,13343.1469327525,0.0,1.0
2018-11-15,20.9,21.02,20.85,20.85,3979,10.4819950424654,10.5421787460585,10.4569184993016,10.4569184993016,7933.70915203564,0.0,1.0
2018-11-16,20.96,21.1,20.76,20.96,13266,10.512086894262,10.5823012151206,10.4117807216068,10.512086894262,26451.0142274201,0.0,1.0
2018-11-19,20.75,21.18,20.75,21.11,15715,10.406765412974,10.6224236841826,10.406765412974,10.5873165237533,31334.0636653029,0.0,1.0
2018-11-20,20.56,20.89,20.52,20.61,28586,10.3114745489516,10.4769797338326,10.2914133144206,10.3365510921154,56997.4892737098,0.0,1.0
2018-11-21,21.09,21.18,20.61,21.03,28994,10.5772859064878,10.6224236841826,10.3365510921154,10.5471940546913,57810.9985308172,0.0,1.0
2018-11-23,21.27,21.32,20.97,21.21,42412,10.6675614618775,10.6926380050413,10.5171022028947,10.6374696100809,84565.0848344143,0.0,1.0
2018-11-26,19.5,20.08,19.18,20.08,40616,10.6073777582844,10.9228792505821,10.4333079694305,10.9228792505821,74666.1444560543,1.65,1.0
2018-11-27,19.42,19.53,19.3,19.31,7288,10.5638603110709,10.6236968009894,10.4985841402507,10.5040238211524,13397.8447113385,0.0,1.0
2018-11-28,19.55,19.64,19.35,19.35,12063,10.6345761627928,10.6835332909079,10.5257825447591,10.5257825447591,22175.9331439183,0.0,1.0
2018-11-29,19.64,19.64,19.55,19.55,14877,10.6835332909079,10.6835332909079,10.6345761627928,10.6345761627928,27349.0307039769,0.0,1.0
2018-11-30,19.68,19.68,19.53,19.53,12109,10.7052920145147,10.7052920145147,10.6236968009894,10.6236968009894,22260.4969277714,0.0,1.0
2018-12-03,19.96,19.97,19.75,19.8,17632,10.8576030797618,10.8630427606635,10.7433697808265,10.7705681853349,32413.6660195282,0.0,1.0
2018-12-04,19.39,19.9,19.26,19.76,33703,10.5475412683658,10.8249649943517,10.4768254166439,10.7488094617282,61957.6784174319,0.0,1.0
2018-12-06,19.47,19.47,18.84,18.96,40355,10.5910587155793,10.5910587155793,10.2483588187732,10.3136349895934,74186.3368998445,0.0,1.0
2018-12-07,19.0,19.48,18.93,19.33,36742,10.3353937132002,10.596498396481,10.2973159468884,10.5149031829557,67544.4031811193,0.0,1.0
2018-12-10,19.18,19.37,18.98,19.37,14284,10.4333079694305,10.5366619065625,10.3245143513968,10.5366619065625,26258.8932295223,0.0,1.0
2018-12-11,19.05,19.19,19.05,19.19,12687,10.3625921177086,10.4387476503322,10.3625921177086,10.4387476503322,23323.0592553171,0.0,1.0
2018-12-12,19.33,19.39,19.1,19.24,13673,10.5149031829557,10.5475412683658,10.389790522217,10.4659460548406,25135.6655787777,0.0,1.0
2018-12-13,19.05,19.47,19.05,19.47,15499,10.3625921177086,10.5910587155793,10.3625921177086,10.5910587155793,28492.4801291212,0.0,1.0
2018-12-14,19.14,19.14,18.98,19.08,18634,10.4115492458237,10.4115492458237,10.3245143513968,10.3789111604136,34255.6858330245,0.0,1.0
2018-12-17,18.7,18.9814,18.5,18.95,40942,10.1722032861496,10.325275906723,10.0634096681159,10.3081953086917,75265.4443155355,0.0,1.0
2018-12-18,18.4,18.79,18.4,18.7,28599,10.0090128590991,10.2211604142648,10.0090128590991,10.1722032861496,52574.7750959893,0.0,1.0
2018-12-19,18.28,18.7992,18.28,18.79,24607,9.94373668827888,10.2261649206943,9.94373668827888,10.2211604142648,45236.1093320399,0.0,1.0
2018-12-20,17.84,18.4,17.3,18.25,72893,9.70439072860477,10.0090128590991,9.41064795991382,9.92741764557383,134002.345574039,0.0,1.0
2018-12-21,17.57,18.07,17.57,17.78,27402,9.5575193442593,9.82950338934351,9.5575193442593,9.67175264319467,50374.2783726808,0.0,1.0
2018-12-24,17.32,18.04,17.32,17.82,14594,9.42152732171719,9.81318434663846,9.42152732171719,9.6935113668014,26828.7795989674,0.0,1.0
2018-12-26,17.85,17.99,17.35,17.35,25271,9.70983040950646,9.78598594213004,9.43784636442224,9.43784636442224,46456.7691685285,0.0,1.0
2018-12-27,18.24,18.24,17.73,17.76,25759,9.92197796467214,9.92197796467214,9.64455423868625,9.6608732813913,47353.8806146225,0.0,1.0
2018-12-28,18.23,18.4969,18.03,18.03,37332,9.91653828377046,10.0617233670364,9.80774466573678,9.80774466573678,68629.0256261923,0.0,1.0
2018-12-31,18.63,18.8199,18.332,18.47,33163,10.1341255198378,10.2374250601608,9.97202302896764,10.0470906254109,60964.9731287213,0.0,1.0
2019-01-02,18.83,18.85,18.25,18.25,15978,10.2429191378715,10.2537984996749,9.92741764557383,9.92741764557383,29373.0464870701,0.0,1.0
2019-01-03,18.57,18.82,18.35,18.82,8435,10.1014874344277,10.2374794569698,9.98181445459067,10.2374794569698,15506.4242782849,0.0,1.0
2019-01-04,18.83,18.94,18.47,18.79,8099,10.2429191378715,10.30275562779,10.0470906254109,10.2211604142648,14888.7409875317,0.0,1.0
2019-01-07,19.13,19.14,18.71,18.71,14205,10.406109564922,10.4115492458237,10.1776429670513,10.1776429670513,26113.6641224704,0.0,1.0
2019-01-08,19.44,19.5,19.12,19.47,29432,10.5747396728743,10.6073777582844,10.4006698840204,10.5910587155793,54106.1149209816,0.0,1.0
2019-01-09,19.44,19.78,19.29,19.45,37206,10.5747396728743,10.7596888235315,10.493144459349,10.5801793537759,68397.3943921596,0.0,1.0
2019-01-10,19.6,19.6,19.35,19.5,8535,10.6617745673012,10.6617745673012,10.5257825447591,10.6073777582844,15690.2585910091,0.0,1.0
2019-01-11,19.69,19.69,19.51,19.69,7703,10.7107316954164,10.7107316954164,10.6128174391861,10.7107316954164,14160.7571091438,0.0,1.0
2019-01-14,19.57,19.91,19.49,19.7,18339,10.6454555245962,10.8304046752534,10.6019380773827,10.7161713763181,33713.3746104879,0.0,1.0
2019-01-15,19.74,19.85,19.65,19.85,9593,10.7379300999248,10.7977665898433,10.6889729718096,10.7977665898433,17635.2256196309,0.0,1.0
2019-01-16,19.75,19.91,19.66,19.91,6506,10.7433697808265,10.8304046752534,10.6944126527113,10.8304046752534,11960.2603858354,0.0,1.0
2019-01-17,19.97,19.99,19.85,19.85,10261,10.8630427606635,10.8739221224669,10.7977665898433,10.7977665898433,18863.2388286285,0.0,1.0
2019-01-18,20.2,20.25,19.99,19.99,20886,10.9881554214023,11.0153538259107,10.8739221224669,10.8739221224669,38395.6345555729,0.0,1.0
2019-01-22,19.91,20.15,19.81,20.09,14121,10.8304046752534,10.9609570168938,10.7760078662366,10.9283189314837,25959.2432997821,0.0,1.0
2019-01-23,20.23,20.23,19.91,20.18,21674,11.0044744641073,11.0044744641073,10.8304046752534,10.9772760595989,39844.2489398397,0.0,1.0
2019-01-24,20.36,20.45,20.25,20.27,10747,11.0751903158292,11.1241474439444,11.0153538259107,11.0262331877141,19756.6735884681,0.0,1.0
2019-01-25,20.49,20.56,20.32,20.48,16099,11.1459061675511,11.1839839338629,11.0534315922225,11.1404664866494,29595.4860054664,0.0,1.0
2019-01-28,20.54,20.64,20.24,20.49,22386,11.1731045720595,11.2275013810764,11.009914145009,11.1459061675511,41153.1492464359,0.0,1.0
2019-01-29,20.7,20.76,20.37,20.55,38046,11.2601394664865,11.2927775518966,11.0806299967309,11.1785442529612,69941.6026190429,0.0,1.0
2019-01-30,20.84,20.97,20.77,20.79,24605,11.3362949991101,11.407010850832,11.2982172327983,11.3090965946016,45232.4326457853,0.0,1.0
2019-01-31,20.98,20.98,20.78,20.97,4128,11.4124505317336,11.4124505317336,11.3036569137,11.407010850832,7588.68042925434,0.0,1.0
2019-02-01,20.71,21.49,20.36,21.21,56242,11.2655791473882,11.6898742577195,11.0751903158292,11.5375631924724,103392.094162335,0.0,1.0
2019-02-04,20.68,20.89,20.68,20.83,22376,11.2492601046831,11.3634934036185,11.2492601046831,11.3308553182084,41134.7658151634,0.0,1.0
2019-02-05,20.95,21.2,20.72,20.72,21975,11.3961314890286,11.5321235115707,11.2710188282898,11.2710188282898,40397.5902211394,0.0,1.0
2019-02-06,21.31,21.32,21.0,21.13,12549,11.5919600014892,11.5973996823909,11.423329893537,11.4940457452589,23069.3679037579,0.0,1.0
2019-02-07,21.21,21.33,21.02,21.02,22914,11.5375631924724,11.6028393632926,11.4342092553404,11.4342092553404,42123.7944176194,0.0,1.0
2019-02-08,21.09,21.33,21.06,21.19,19670,11.4722870216522,11.6028393632926,11.4559679789471,11.526683830669,36160.2093128469,0.0,1.0
2019-02-11,21.34,21.4,21.11,21.4,9786,11.6082790441943,11.6409171296044,11.4831663834555,11.6409171296044,17990.0258431886,0.0,1.0
2019-02-12,21.15,22.31,21.14,21.39,35769,11.5049251070623,12.1359280916577,11.4994854261606,11.6354774487027,65755.6953183132,0.0,1.0
2019-02-13,21.49,21.49,21.3,21.42,10104,11.6898742577195,11.6898742577195,11.5865203205875,11.6517964914077,18574.6189576516,0.0,1.0
2019-02-14,21.38,21.65,21.38,21.49,10195,11.630037767801,11.7769091521465,11.630037767801,11.6898742577195,18741.9081822306,0.0,1.0
2019-02-15,21.48,21.65,21.39,21.6,6363,11.6844345768179,11.7769091521465,11.6354774487027,11.7497107476381,11697.3773186398,0.0,1.0
2019-02-19,21.24,21.5288,21.19,21.5,17954,11.5538822351774,11.7109802196181,11.526683830669,11.6953139386212,33005.6125065001,0.0,1.0
2019-02-20,21.67,21.68,21.35,21.68,8709,11.7877885139499,11.7932281948515,11.613718725096,11.7932281948515,16010.1302951491,0.0,1.0
2019-02-21,21.3,21.69,21.22,21.69,9926,11.5865203205875,11.7986678757532,11.5430028733741,11.7986678757532,18247.3938810025,0.0,1.0
2019-02-22,21.3375,21.56,21.2,21.56,8311,11.6069191239689,11.7279520240313,11.5321235115707,11.7279520240313,15278.4697305069,0.0,1.0
2019-02-25,21.32,21.54,21.27,21.36,20303,11.5973996823909,11.717072662228,11.5702012778825,11.6191584059976,37323.8805123911,0.0,1.0
2019-02-26,21.37,21.48,21.06,21.48,21408,11.6245980868993,11.6844345768179,11.4559679789471,11.6844345768179,39355.2496679934,0.0,1.0
2019-02-27,21.35,21.54,20.95,21.54,20765,11.613718725096,11.717072662228,11.3961314890286,11.717072662228,38173.1950371766,0.0,1.0
2019-02-28,21.22,21.43,21.06,21.43,14930,11.5430028733741,11.6572361723094,11.4559679789471,11.6572361723094,27446.4628897206,0.0,1.0
2019-03-01,21.27,21.35,21.1,21.35,7217,11.5702012778825,11.613718725096,11.4777267025539,11.613718725096,13267.3223493043,0.0,1.0
2019-03-04,21.23,21.35,20.87,21.35,15599,11.5484425542757,11.613718725096,11.3526140418151,11.613718725096,28676.3144418456,0.0,1.0
2019-03-05,20.95,21.35,20.88,21.35,13372,11.3961314890286,11.613718725096,11.3580537227168,11.613718725096,24582.3242974778,0.0,1.0
2019-03-06,20.68,21.12,20.65,21.12,8501,11.2492601046831,11.4886060643572,11.2329410619781,11.4886060643572,15627.7549246829,0.0,1.0
2019-03-07,20.63,20.63,20.22,20.61,31955,11.2220617001747,11.2220617001747,10.9990347832056,11.2111823383713,58744.2546310129,0.0,1.0
2019-03-08,20.43,20.57,20.34,20.57,11204,11.113268082141,11.1894236147646,11.0643109540258,11.1894236147646,20596.7963976176,0.0,1.0
2019-03-11,21.07,21.07,20.65,20.98,42543,11.4614076598488,11.4614076598488,11.2329410619781,11.4124505317336,78208.6316622495,0.0,1.0
2019-03-12,20.89,21.17,20.85,21.17,10836,11.3634934036185,11.5158044688656,11.3417346800117,11.5158044688656,19920.2861267925,0.0,1.0
2019-03-13,21.1,21.24,21.07,21.07,11331,11.4777267025539,11.5538822351774,11.4614076598488,11.4614076598488,20830.2659747772,0.0,1.0
2019-03-14,21.07,21.16,20.99,21.0,10572,11.5973996823909,11.6469376971709,11.5533658914753,11.5588701153398,19207.0676272561,0.25,1.0
2019-03-15,20.95,21.19,20.95,21.18,15552,11.5313489960175,11.6634503687643,11.5313489960175,11.6579461448998,28254.6647501974,0.0,1.0
2019-03-18,20.94,21.01,20.89,21.0,3143,11.5258447721531,11.5643743392042,11.4983236528309,11.5588701153398,5710.16019224988,0.0,1.0
2019-03-19,20.97,21.08,20.97,21.02,7893,11.5423574437464,11.6029039062554,11.5423574437464,11.5698785630687,14339.8964038907,0.0,1.0
2019-03-20,21.19,21.19,21.05,21.07,6878,11.6634503687643,11.6634503687643,11.586391234662,11.5973996823909,12495.8580344558,0.0,1.0
2019-03-21,21.4,21.4,21.18,21.27,7011,11.7790390699177,11.7790390699177,11.6579461448998,11.7074841596799,12737.4906483818,0.0,1.0
2019-03-22,21.13,21.53,20.84,21.53,17566,11.6304250255776,11.8505939801555,11.4708025335086,11.8505939801555,31913.672903933,0.0,1.0
2019-03-25,21.03,21.19,21.0,21.19,13350,11.5753827869331,11.6634503687643,11.5588701153398,11.6634503687643,24254.1007211378,0.0,1.0
2019-03-26,21.15,21.25,21.03,21.07,12193,11.6414334733065,11.696475711951,11.5753827869331,11.5973996823909,22152.0786586391,0.0,1.0
2019-03-27,21.07,21.16,20.91,21.15,13979,11.5973996823909,11.6469376971709,11.5093321005597,11.6414334733065,25396.8594742161,0.0,1.0
2019-03-28,21.15,21.2,21.04,21.12,4910,11.6414334733065,11.6689545926287,11.5808870107976,11.6249208017131,8920.42206298024,0.0,1.0
2019-03-29,21.38,21.39,21.0,21.25,3796,11.7680306221888,11.7735348460532,11.5588701153398,11.696475711951,6896.52182302912,0.0,1.0
2019-04-01,21.5,21.61,21.4,21.56,19932,11.8340813085621,11.8946277710711,11.7790390699177,11.8671066517488,36212.1899306157,0.0,1.0
2019-04-02,21.49,21.49,21.22,21.35,8262,11.8285770846977,11.8285770846977,11.6799630403576,11.7515179505954,15010.2906485423,0.0,1.0
2019-04-03,21.61,21.69,21.25,21.39,6886,11.8946277710711,11.9386615619867,11.696475711951,11.7735348460532,12510.3923270228,0.0,1.0
2019-04-04,21.68,21.68,21.31,21.45,15463,11.9331573381222,11.9331573381222,11.7295010551376,11.8065601892399,28092.9707453897,0.0,1.0
2019-04-05,21.74,21.78,21.33,21.55,7200,11.9661826813089,11.9881995767667,11.7405095028665,11.8616024278844,13080.8633102765,0.0,1.0
2019-04-08,21.73,21.79,21.62,21.78,13230,11.9606784574444,11.9937038006311,11.9001319949355,11.9881995767667,24036.0863326332,0.0,1.0
2019-04-09,21.35,21.64,21.33,21.58,7566,11.7515179505954,11.9111404426644,11.7405095028665,11.8781150994777,13745.8071952156,0.0,1.0
2019-04-10,21.3,21.64,21.3,21.3,11773,11.7239968312732,11.9111404426644,11.7239968312732,11.7239968312732,21389.028298873,0.0,1.0
2019-04-11,21.33,21.65,20.99,21.41,4314,11.7405095028665,11.9166446665289,11.5533658914753,11.7845432937821,7837.61726674072,0.0,1.0
2019-04-12,21.34,21.5,21.27,21.27,7917,11.746013726731,11.8340813085621,11.7074841596799,11.7074841596799,14383.4992815916,0.0,1.0
2019-04-15,21.35,21.57,21.26,21.51,16500,11.7515179505954,11.8726108756133,11.7019799358154,11.8395855324266,29976.9784193838,0.0,1.0
2019-04-16,21.63,21.78,21.51,21.52,11543,11.9056362188,11.9881995767667,11.8395855324266,11.845089756291,20971.1673875725,0.0,1.0
2019-04-17,21.46,21.68,21.45,21.68,5836,11.8120644131044,11.9331573381222,11.8065601892399,11.9331573381222,10602.7664276074,0.0,1.0
2019-04-18,21.38,21.61,21.32,21.41,5888,11.7680306221888,11.8946277710711,11.7350052790021,11.7845432937821,10697.2393292928,0.0,1.0
2019-04-22,21.22,21.42,21.16,21.38,7114,11.6799630403576,11.7900475176466,11.6469376971709,11.7680306221888,12924.6196651816,0.0,1.0
2019-04-23,21.4,21.47,21.17,21.33,7373,11.7790390699177,11.8175686369688,11.6524419210354,11.7405095028665,13395.1673870373,0.0,1.0
2019-04-24,21.4,21.6,21.4,21.57,7274,11.7790390699177,11.8891235472066,11.7790390699177,11.8726108756133,13215.305516521,0.0,1.0
2019-04-25,21.44,21.59,21.31,21.51,5800,11.8010559653755,11.8836193233422,11.7295010551376,11.8395855324266,10537.3621110561,0.0,1.0
2019-04-26,21.45,21.56,21.45,21.55,5183,11.8065601892399,11.8671066517488,11.8065601892399,11.8616024278844,9416.40479682825,0.0,1.0
2019-04-29,21.48,21.62,21.48,21.62,5823,11.8230728608333,11.9001319949355,11.8230728608333,11.9001319949355,10579.1482021861,0.0,1.0
2019-04-30,21.67,21.67,21.57,21.59,6282,11.9276531142578,11.9276531142578,11.8726108756133,11.8836193233422,11413.0532382162,0.0,1.0
2019-05-01,21.69,21.77,21.65,21.77,6335,11.9386615619867,11.9826953529022,11.9166446665289,11.9826953529022,11509.3429264724,0.0,1.0
2019-05-02,21.73,21.79,21.63,21.79,5178,11.9606784574444,11.9937038006311,11.9056362188,11.9937038006311,9407.32086397391,0.0,1.0
2019-05-03,21.82,21.82,21.8,21.8,4247,12.0102164722245,12.0102164722245,11.9992080244956,11.9992080244956,7715.89256649227,0.0,1.0
2019-05-06,21.79,21.86,21.63,21.73,4062,11.9937038006311,12.0322333676823,11.9056362188,11.9606784574444,7379.78705088103,0.0,1.0
2019-05-07,21.67,21.84,21.64,21.84,7959,11.9276531142578,12.0212249199534,11.9111404426644,12.0212249199534,14459.8043175681,0.0,1.0
2019-05-08,21.69,21.69,21.64,21.69,7954,11.9386615619867,11.9386615619867,11.9111404426644,11.9386615619867,14450.7203847138,0.0,1.0
2019-05-09,21.69,21.69,21.39,21.65,11662,11.9386615619867,11.9386615619867,11.7735348460532,11.9166446665289,21187.3649895062,0.0,1.0
2019-05-10,21.59,21.74,21.55,21.74,1851,11.8836193233422,11.9661826813089,11.8616024278844,11.9661826813089,3362.87194268359,0.0,1.0
2019-05-13,21.13,21.52,21.13,21.43,6760,11.6304250255776,11.845089756291,11.6304250255776,11.795551741511,12281.477219093,0.0,1.0
2019-05-14,21.45,21.52,21.21,21.21,1737,11.8065601892399,11.845089756291,11.6744588164932,11.6744588164932,3155.75827360422,0.0,1.0
2019-05-15,21.54,21.54,21.38,21.52,5595,11.8560982040199,11.8560982040199,11.7680306221888,11.845089756291,10164.9208640274,0.0,1.0
2019-05-16,21.82,21.86,21.38,21.59,13402,12.0102164722245,12.0322333676823,11.7680306221888,11.8836193233422,24348.573622823,0.0,1.0
2019-05-17,21.59,21.86,21.59,21.86,3662,11.8836193233422,12.0322333676823,11.8836193233422,12.0322333676823,6653.0724225323,0.0,1.0
2019-05-20,21.31,21.59,21.31,21.58,2233,11.7295010551376,11.8836193233422,11.7295010551376,11.8781150994777,4056.88441275661,0.0,1.0
2019-05-21,21.33,21.57,21.31,21.49,7287,11.7405095028665,11.8726108756133,11.7295010551376,11.8285770846977,13238.9237419424,0.0,1.0
2019-05-22,21.3,21.46,21.23,21.46,12340,11.7239968312732,11.8120644131044,11.6854672642221,11.8120644131044,22419.1462845573,0.0,1.0
2019-05-23,21.07,21.32,21.0,21.32,6594,11.5973996823909,11.7350052790021,11.5588701153398,11.7350052790021,11979.8906483283,0.0,1.0
2019-05-24,21.07,21.31,21.02,21.05,8574,11.5973996823909,11.7295010551376,11.5698785630687,11.586391234662,15577.1280586543,0.0,1.0
2019-05-28,21.01,21.27,21.01,21.07,15260,11.5643743392042,11.7074841596799,11.5643743392042,11.5973996823909,27724.1630715028,0.0,1.0
2019-05-29,20.85,20.98,20.81,20.91,13334,11.4763067573731,11.5478616676109,11.4542898619153,11.5093321005597,24225.0321360037,0.0,1.0
2019-05-30,20.94,20.99,20.85,20.99,9492,11.5258447721531,11.5533658914753,11.4763067573731,11.5533658914753,17244.9381307146,0.0,1.0
2019-05-31,20.89,20.91,20.72,20.81,12838,11.4983236528309,11.5093321005597,11.4047518471352,11.4542898619153,23323.9059968513,0.0,1.0
2019-06-03,20.66,21.01,20.63,21.01,11646,11.3717265039486,11.5643743392042,11.3552138323552,11.5643743392042,21158.2964043722,0.0,1.0
2019-06-04,20.97,21.0,20.68,20.77,10921,11.5423574437464,11.5588701153398,11.3827349516775,11.4322729664575,19841.1261404903,0.0,1.0
2019-06-05,21.13,21.16,20.91,21.01,7034,11.6304250255776,11.6469376971709,11.5093321005597,11.5643743392042,12779.2767395118,0.0,1.0
2019-06-06,21.27,21.32,21.03,21.26,7014,11.7074841596799,11.7350052790021,11.5753827869331,11.7019799358154,12742.9410080943,0.0,1.0
2019-06-07,21.49,21.49,21.19,21.19,13717,11.8285770846977,11.8285770846977,11.6634503687643,11.6634503687643,24920.8613926477,0.0,1.0
2019-06-10,21.71,21.71,21.46,21.65,6564,11.9496700097155,11.9496700097155,11.8120644131044,11.9166446665289,11925.3870512022,0.0,1.0
2019-06-11,21.75,21.93,21.65,21.93,8356,11.9716869051733,12.0707629347334,11.9166446665289,12.0707629347334,15181.0685862043,0.0,1.0
2019-06-12,21.84,21.95,21.71,21.87,12712,12.0212249199534,12.0817713824623,11.9496700097155,12.0377375915467,23094.9908889215,0.0,1.0
2019-06-13,21.62,21.84,21.5,21.74,4692,12.0377375915467,12.1602307585282,11.9709231368295,12.1045520462639,8426.91903096769,0.25,1.0
2019-06-14,21.53,21.62,21.52,21.61,3245,11.9876267505088,12.0377375915467,11.9820588792824,12.0321697203203,5828.08019085468,0.0,1.0
2019-06-17,21.52,21.62,21.33,21.33,5871,11.9820588792824,12.0377375915467,11.8762693259802,11.8762693259802,10544.4249000024,0.0,1.0
2019-06-18,21.68,21.8,21.38,21.38,8837,12.0711448189053,12.1379592736225,11.9041086821123,11.9041086821123,15871.415915742,0.0,1.0
2019-06-19,21.9837,21.9837,21.7408,21.8,9184,12.2402410680521,12.2402410680521,12.104997475962,12.1379592736225,16494.6343521754,0.0,1.0
2019-06-20,22.21,22.29,22.0,22.16,10506,12.3662419939062,12.4107849637177,12.2493166981511,12.3384026377741,18868.9708736885,0.0,1.0
2019-06-21,22.19,22.36,22.11,22.36,8209,12.3551062514533,12.4497600623027,12.3105632816419,12.4497600623027,14743.5162670959,0.0,1.0
2019-06-24,22.21,22.39,22.16,22.31,19117,12.3662419939062,12.466463675982,12.3384026377741,12.4219207061705,34334.4865974018,0.0,1.0
2019-06-25,22.0,22.34,22.0,22.33,12101,12.2493166981511,12.4386243198498,12.2493166981511,12.4330564486234,21733.6204590239,0.0,1.0
2019-06-26,22.14,22.19,22.1,22.1,3820,12.3272668953212,12.3551062514533,12.3049954104155,12.3049954104155,6860.79085641443,0.0,1.0
2019-06-27,22.26,22.26,22.11,22.19,4305,12.3940813500384,12.3940813500384,12.3105632816419,12.3551062514533,7731.85985258223,0.0,1.0
2019-06-28,22.4,22.47,22.2,22.47,12773,12.4720315472084,12.5110066457935,12.3606741226798,12.5110066457935,22940.5449238172,0.0,1.0
2019-07-01,22.62,22.79,22.6,22.62,2481,12.5945247141899,12.6891785250393,12.5833889717371,12.5945247141899,4455.9220195718,0.0,1.0
2019-07-02,22.72,22.76,22.52,22.52,2670,12.6502034264543,12.67247491136,12.5388460019256,12.5388460019256,4795.36952529489,0.0,1.0
2019-07-03,22.73,22.79,22.64,22.74,2857,12.6557712976807,12.6891785250393,12.6056604566428,12.6613391689071,5131.22499392043,0.0,1.0
2019-07-05,22.71,22.93,22.57,22.93,9743,12.6446355552278,12.7671287222093,12.5666853580578,12.7671287222093,17498.6087209545,0.0,1.0
2019-07-08,22.86,22.93,22.62,22.62,3226,12.7281536236243,12.7671287222093,12.5945247141899,12.5945247141899,5793.95583842749,0.0,1.0
2019-07-09,22.79,22.89,22.67,22.89,6368,12.6891785250393,12.7448572373036,12.6223640703221,12.7448572373036,11437.0461187558,0.0,1.0
2019-07-10,23.11,23.15,22.7,22.7,13933,12.8673504042851,12.8896218891909,12.6390676840014,12.6390676840014,25023.9264404247,0.0,1.0
2019-07-11,23.01,23.19,22.88,23.11,8737,12.8116716920208,12.9118933740966,12.7392893660772,12.8673504042851,15691.814060862,0.0,1.0
2019-07-12,23.14,23.19,22.85,23.19,9131,12.8840540179644,12.9118933740966,12.7225857523979,12.9118933740966,16399.4453690891,0.0,1.0
2019-07-15,22.99,23.21,22.99,23.05,4080,12.8005359495679,12.9230291165494,12.8005359495679,12.8339431769265,7327.75567910235,0.0,1.0
2019-07-16,23.06,23.14,23.0,23.14,5040,12.839511048153,12.8840540179644,12.8061038207944,12.8840540179644,9051.93348594991,0.0,1.0
2019-07-17,23.19,23.24,23.19,23.19,4353,12.9118933740966,12.9397327302287,12.9118933740966,12.9118933740966,7818.06874292461,0.0,1.0
2019-07-18,23.12,23.34,23.05,23.34,7620,12.8729182755116,12.9954114424931,12.8339431769265,12.9954114424931,13685.6613418528,0.0,1.0
2019-07-19,23.16,23.41,23.15,23.23,13280,12.8951897604173,13.0343865410781,12.8896218891909,12.9341648590023,23851.1263280585,0.0,1.0
2019-07-22,23.09,23.25,23.08,23.08,5837,12.8562146618323,12.9453006014552,12.8506467906058,12.8506467906058,10483.3602693432,0.0,1.0
2019-07-23,23.01,23.2,23.01,23.2,5205,12.8116716920208,12.917461245323,12.8116716920208,12.917461245323,9348.27654650187,0.0,1.0
2019-07-24,23.39,23.39,23.01,23.19,15784,13.0232507986252,13.0232507986252,12.8116716920208,12.9118933740966,28348.3567742528,0.0,1.0
2019-07-25,23.4,23.47,23.26,23.27,3588,13.0288186698517,13.0677937684367,12.9508684726816,12.956436343908,6444.11455309291,0.0,1.0
2019-07-26,23.37,23.44,23.29,23.3,1976,13.0121150561724,13.0510901547574,12.9675720863609,12.9731399575873,3548.93265242798,0.0,1.0
2019-07-29,23.53,23.61,23.4,23.46,9793,13.1012009957953,13.1457439656067,13.0288186698517,13.0622258972103,17588.4096483944,0.0,1.0
2019-07-30,23.72,23.76,23.55,23.63,18053,13.2069905490975,13.2292620340032,13.1123367382481,13.1568797080596,32423.522861479,0.0,1.0
2019-07-31,23.71,23.88,23.66,23.71,16603,13.2014226778711,13.2960764887204,13.1735833217389,13.2014226778711,29819.2959657195,0.0,1.0
2019-08-01,23.66,24.02,23.54,23.73,4562,13.1735833217389,13.3740266858905,13.1067688670217,13.2125584203239,8193.43661962374,0.0,1.0
2019-08-02,23.58,23.8,23.47,23.8,6958,13.1290403519274,13.251533518909,13.0677937684367,13.251533518909,12496.6970625476,0.0,1.0
2019-08-05,22.74,23.4,22.74,23.4,10074,12.6613391689071,13.0288186698517,12.6613391689071,13.0288186698517,18093.0908606071,0.0,1.0
2019-08-06,23.2,23.34,22.83,22.94,12338,12.917461245323,12.9954114424931,12.711450009945,12.7726965934358,22159.2768550894,0.0,1.0
2019-08-07,23.66,23.66,23.06,23.19,7824,13.1735833217389,13.1735833217389,12.839511048153,12.9118933740966,14052.049125808,0.0,1.0
2019-08-08,23.85,24.2,23.75,24.2,18585,13.2793728750411,13.4742483679662,13.2236941627768,13.4742483679662,33379.0047294404,0.0,1.0
2019-08-09,23.73,24.0,23.6,24.0,10540,13.2125584203239,13.3628909434376,13.1401760943803,13.3628909434376,18930.0355043477,0.0,1.0
2019-08-12,23.77,23.85,23.56,23.56,6358,13.2348299052297,13.2793728750411,13.1179046094746,13.1179046094746,11419.0859332678,0.0,1.0
2019-08-13,23.93,25.61,23.75,23.96,18280,13.3239158448526,14.2593182108932,13.2236941627768,13.3406194585319,32831.2190720565,0.0,1.0
2019-08-14,23.65,23.8,23.41,23.75,5969,13.1680154505125,13.251533518909,13.0343865410781,13.2236941627768,10720.4347177847,0.0,1.0
2019-08-15,23.49,24.06,23.2,23.6,5138,13.0789295108896,13.3962981707962,12.917461245323,13.1401760943803,9227.94330373227,0.0,1.0
2019-08-16,23.72,24.065,23.72,23.75,3896,13.2069905490975,13.3990821064094,13.2069905490975,13.2236941627768,6997.28826612321,0.0,1.0
2019-08-19,24.05,24.05,23.73,23.93,2556,13.3907302995698,13.3907302995698,13.2125584203239,13.3239158448526,4590.62341073174,0.0,1.0
2019-08-20,23.98,23.98,23.88,23.88,6212,13.3517552009847,13.3517552009847,13.2960764887204,13.2960764887204,11156.8672251431,0.0,1.0
2019-08-21,23.97,23.97,23.9,23.93,9882,13.3461873297583,13.3461873297583,13.3072122311733,13.3239158448526,17748.2552992376,0.0,1.0
2019-08-22,23.9,24.14,23.86,24.13,10357,13.3072122311733,13.4408411406077,13.2849407462675,13.4352732693812,18601.3641099173,0.0,1.0
2019-08-23,23.55,23.99,23.55,23.85,6805,13.1123367382481,13.3573230722112,13.1123367382481,13.2793728750411,12221.9062245813,0.0,1.0
2019-08-26,23.6,24.14,23.51,23.74,10846,13.1401760943803,13.4408411406077,13.0900652533424,13.2181262915504,19479.6171802804,0.0,1.0
2019-08-27,23.54,24.06,23.4,23.89,10618,13.1067688670217,13.3962981707962,13.0288186698517,13.3016443599468,19070.1249511541,0.0,1.0
2019-08-28,23.76,23.83,23.14,23.83,15751,13.2292620340032,13.2682371325883,12.8840540179644,13.2682371325883,28289.0881621424,0.0,1.0
2019-08-29,23.78,24.08,23.5,24.08,11966,13.2403977764561,13.4074339132491,13.084497382116,13.4074339132491,21491.1579549359,0.0,1.0
2019-08-30,23.47,24.05,23.12,24.05,17745,13.0677937684367,13.3907302995698,12.8729182755116,13.3907302995698,31870.3491484487,0.0,1.0
2019-09-03,23.0,23.6,22.93,23.15,12222,12.8061038207944,13.1401760943803,12.7671287222093,12.8896218891909,21950.9387034286,0.0,1.0
2019-09-04,23.56,23.77,23.09,23.32,12776,13.1179046094746,13.2348299052297,12.8562146618323,12.9842757000402,22945.9329794635,0.0,1.0
2019-09-05,23.59,23.74,23.13,23.53,16695,13.1346082231539,13.2181262915504,12.878486146738,13.1012009957953,29984.5296722091,0.0,1.0
2019-09-06,23.86,23.95,23.5,23.67,23086,13.2849407462675,13.3350515873054,13.084497382116,13.1791511929653,41462.8842175875,0.0,1.0
2019-09-09,24.07,24.29,23.84,23.99,20895,13.4018660420226,13.5243592090041,13.2738050038147,13.3573230722112,37527.8075771675,0.0,1.0
2019-09-10,24.25,25.0,24.01,25.0,26098,13.5020877240984,13.9196780660808,13.368458814664,13.9196780660808,46872.4920865718,0.0,1.0
2019-09-11,24.25,24.3,24.1,24.25,8566,13.5020877240984,13.5299270802306,13.4185696557019,13.5020877240984,15384.6948890173,0.0,1.0
2019-09-12,24.86,25.24,24.13,24.49,44131,13.8417278689108,14.0533069755152,13.4352732693812,13.6357166335328,79260.0945770746,0.0,1.0
2019-09-13,24.47,25.0,24.34,25.0,20792,13.7637776717407,14.0618897341037,13.6906558451234,14.0618897341037,36965.1597209834,0.25,1.0
2019-09-16,24.48,24.53,24.25,24.25,8010,13.7694024276344,13.7975262071026,13.6400330420806,13.6400330420806,14240.617995627,0.0,1.0
2019-09-17,24.5,24.68,24.3,24.68,9513,13.7806519394217,13.8818975455072,13.6681568215488,13.8818975455072,16912.7339566041,0.0,1.0
2019-09-18,24.02,24.52,24.02,24.3,12075,13.5106636565269,13.7919014512089,13.5106636565269,13.6681568215488,21467.5982892878,0.0,1.0
2019-09-19,24.44,24.6,23.97,24.4,26524,13.7469034040598,13.8368994983581,13.4825398770587,13.7244043804852,47155.824184271,0.0,1.0
2019-09-20,24.66,24.77,24.25,24.77,14042,13.8706480337199,13.93252034855,13.6400330420806,13.93252034855,24964.6389381516,0.0,1.0
2019-09-23,24.69,24.76,24.45,24.55,16584,13.8875223014008,13.9268955926563,13.7525281599534,13.8087757188899,29483.9461722196,0.0,1.0
2019-09-24,24.55,24.99,24.31,24.99,22175,13.8087757188899,14.0562649782101,13.6737815774425,14.0562649782101,39423.9330902656,0.0,1.0
2019-09-25,24.31,24.55,24.1,24.55,9445,13.6737815774425,13.8087757188899,13.555661703676,13.8087757188899,16791.8398213104,0.0,1.0
2019-09-26,24.1,24.31,24.0,24.28,11632,13.555661703676,13.6737815774425,13.4994141447396,13.6569073097615,20680.008554948,0.0,1.0
2019-09-27,23.71,24.19,23.38,24.1,17372,13.336296223824,13.6062845067188,13.1506792793338,13.555661703676,30884.8958576819,0.0,1.0
2019-09-30,23.64,23.69,23.44,23.47,27659,13.2969229325685,13.3250467120367,13.1844278146957,13.2013020823766,49173.6895307174,0.0,1.0
2019-10-01,23.36,23.75,23.29,23.6,9712,13.1394297675465,13.3587952473985,13.100056476291,13.2744239089939,17266.5270878314,0.0,1.0
2019-10-02,23.0,23.28,22.9,23.28,13985,12.9369385553754,13.0944317203974,12.880690996439,13.0944317203974,24863.3012070966,0.0,1.0
2019-10-03,22.75,22.99,22.36,22.85,21568,12.7963196580344,12.9313137994818,12.5769541781824,12.8525672169708,38344.7751472762,0.0,1.0
2019-10-04,22.75,22.98,22.54,22.9,9916,12.7963196580344,12.9256890435881,12.6781997842679,12.880690996439,17629.2094937125,0.0,1.0
2019-10-07,22.6,22.98,22.6,22.85,8525,12.7119483196298,12.9256890435881,12.7119483196298,12.8525672169708,15156.2132849837,0.0,1.0
2019-10-08,22.73,22.78,22.43,22.43,7380,12.7850701462471,12.8131939257153,12.6163274694379,12.6163274694379,13120.5693892294,0.0,1.0
2019-10-09,23.07,23.09,22.75,22.89,9258,12.9763118466309,12.9875613584182,12.7963196580344,12.8750662405454,16459.3809492528,0.0,1.0
2019-10-10,23.06,23.24,22.81,23.14,10653,12.9706870907373,13.0719326968228,12.8300681933962,13.0156851378864,18939.4885777046,0.0,1.0
2019-10-11,23.0,23.48,23.0,23.46,2826,12.9369385553754,13.2069268382702,12.9369385553754,13.1956773264829,5024.21803441223,0.0,1.0
2019-10-14,22.86,23.25,22.8,23.16,11959,12.8581919728645,13.0775574527165,12.8244434375026,13.0269346496737,21261.3671173162,0.0,1.0
2019-10-15,23.29,23.4,23.07,23.13,5010,13.100056476291,13.1619287911211,12.9763118466309,13.0100603819928,8907.05320325735,0.0,1.0
2019-10-16,23.85,23.85,23.21,23.82,18912,13.415042806335,13.415042806335,13.0550584291419,13.398168538654,33622.7924510982,0.0,1.0
2019-10-17,23.73,23.85,23.62,23.85,8818,13.3475457356113,13.415042806335,13.2856734207812,13.415042806335,15677.1247797052,0.0,1.0
2019-10-18,23.67,23.91,23.63,23.91,3873,13.3137972002494,13.4487913416968,13.2912981766748,13.4487913416968,6885.63214694924,0.0,1.0
2019-10-21,23.65,23.76,23.47,23.6,5646,13.3025476884621,13.3644200032922,13.2013020823766,13.2744239089939,10037.7689392397,0.0,1.0
2019-10-22,23.73,24.07,23.73,23.85,15759,13.3475457356113,13.5387874359951,13.3475457356113,13.415042806335,28017.2158543177,0.0,1.0
2019-10-23,23.64,23.77,23.39,23.77,9030,13.2969229325685,13.3700447591858,13.1563040352274,13.3700447591858,16054.0300250327,0.0,1.0
2019-10-24,23.75,23.9,23.63,23.84,13514,13.3587952473985,13.4431665858032,13.2912981766748,13.4094180504413,24025.9315346946,0.0,1.0
2019-10-25,23.88,24.0,23.63,23.93,9935,13.4319170740159,13.4994141447396,13.2912981766748,13.4600408534841,17662.9887373975,0.0,1.0
2019-10-28,24.16,24.29,23.85,24.25,7370,13.5894102390378,13.6625320656552,13.415042806335,13.6400330420806,13102.7908399215,0.0,1.0
2019-10-29,24.16,24.16,23.75,24.07,12025,13.5894102390378,13.5894102390378,13.3587952473985,13.5387874359951,21378.7055427485,0.0,1.0
2019-10-30,23.74,24.1,23.74,23.74,8574,13.3531704915049,13.555661703676,13.3531704915049,13.3531704915049,15243.3281765925,0.0,1.0
2019-10-31,23.94,24.14,23.62,23.79,9530,13.4656656093777,13.5781607272506,13.2856734207812,13.3812942709731,16942.9574904277,0.0,1.0
2019-11-01,24.16,24.4,24.1,24.25,19669,13.5894102390378,13.7244043804852,13.555661703676,13.6400330420806,34968.6286337064,0.0,1.0
2019-11-04,24.31,24.5,24.15,24.2,18984,13.6737815774425,13.7806519394217,13.5837854831442,13.6119092626124,33750.7980061151,0.0,1.0
2019-11-05,24.77,24.78,24.31,24.31,24310,13.93252034855,13.9381451044436,13.6737815774425,13.6737815774425,43219.6533675021,0.0,1.0
2019-11-06,25.1,25.17,24.56,25.13,25379,14.1181372930401,14.1575105842956,13.8144004747835,14.1350115607211,45120.1802885167,0.0,1.0
2019-11-07,25.78,25.78,25.0,25.14,67776,14.5006206938078,14.5006206938078,14.0618897341037,14.1406363166147,120495.895789215,0.0,1.0
2019-11-08,25.58,26.08,25.5,25.77,37826,14.3881255759349,14.669363370617,14.3431275287858,14.4949959379141,67249.1406120584,0.0,1.0
2019-11-11,25.41,25.79,25.27,25.27,14200,14.292504725743,14.5062454497014,14.2137581432321,14.2137581432321,25245.5400172164,0.0,1.0
2019-11-12,25.41,25.8,25.2401,25.2878,13026,14.292504725743,14.5118702055951,14.1969401231101,14.2237702087227,23158.3383284691,0.0,1.0
2019-11-13,25.45,25.84,25.39,25.68,11116,14.3150037493176,14.5343692291696,14.2812552139557,14.4443731348714,19762.6354106604,0.0,1.0
2019-11-14,25.41,26.4,25.41,26.4,20227,14.292504725743,14.8493555592135,14.292504725743,14.8493555592135,35960.6716850871,0.0,1.0
2019-11-15,25.5,25.8,25.5,25.8,11786,14.3431275287858,14.5118702055951,14.3431275287858,14.5118702055951,20953.7982142896,0.0,1.0
2019-11-18,25.75,25.85,25.51,25.51,16185,14.4837464261268,14.5399939850633,14.3487522846794,14.3487522846794,28774.5820548344,0.0,1.0
2019-11-19,25.94,25.98,25.51,25.98,61001,14.590616788106,14.6131158116806,14.3487522846794,14.6131158116806,108450.928633114,0.0,1.0
2019-11-20,26.03,26.16,25.92,25.93,31776,14.6412395911488,14.7143614177661,14.5793672763187,14.5849920322124,56493.1182807794,0.0,1.0
2019-11-21,25.95,26.06,25.95,26.0,19858,14.5962415439997,14.6581138588297,14.5962415439997,14.6243653234679,35304.6432156255,0.0,1.0
2019-11-22,26.04,26.27,25.94,26.2,52382,14.6468643470424,14.7762337325962,14.590616788106,14.7368604413407,93127.5969846361,0.0,1.0
2019-11-25,25.03,25.59,25.03,25.15,34245,14.6243653234679,14.9515584749318,14.6243653234679,14.6944781416387,58611.2512263706,0.97,1.0
2019-11-26,24.59,25.18,24.55,25.18,20915,14.3672849901748,14.7120063461814,14.3439140507845,14.7120063461814,35796.5927697341,0.0,1.0
2019-11-27,24.85,24.94,24.43,24.43,14846,14.5191960962116,14.5717807098397,14.2738012326137,14.2738012326137,25409.3337919901,0.0,1.0
2019-11-29,24.58,24.85,24.43,24.6,15135,14.3614422553272,14.5191960962116,14.2738012326137,14.3731277250224,25903.9651718827,0.0,1.0
2019-12-02,24.49,24.57,24.11,24.5,19840,14.3088576416991,14.3555995204797,14.0868337174914,14.3147003765467,33956.700958715,0.0,1.0
2019-12-03,24.45,24.53,24.13,24.13,10143,14.2854867023088,14.3322285810894,14.0985191871866,14.0985191871866,17360.0210596898,0.0,1.0
2019-12-04,24.78,24.85,24.5,24.85,24186,14.4782969522786,14.5191960962116,14.3147003765467,14.5191960962116,41394.9984570304,0.0,1.0
2019-12-05,24.6,24.8,24.6,24.6,7355,14.3731277250224,14.4899824219738,14.3731277250224,14.3731277250224,12588.2830419026,0.0,1.0
2019-12-06,24.56,24.85,24.39,24.39,9634,14.3497567856321,14.5191960962116,14.2504302932234,14.2504302932234,16488.8536812631,0.0,1.0
2019-12-09,24.63,24.75,24.26,24.35,16600,14.3906559295651,14.4607687477359,14.174474740205,14.2270593538331,28411.3526166667,0.0,1.0
2019-12-10,24.74,24.74,24.35,24.74,20712,14.4549260128883,14.4549260128883,14.2270593538331,14.4549260128883,35449.1527347231,0.0,1.0
2019-12-11,24.7,24.75,24.49,24.57,10451,14.4315550734981,14.4607687477359,14.3088576416991,14.3555995204797,17887.1714576376,0.0,1.0
2019-12-12,24.75,24.83,24.56,24.74,19504,14.4607687477359,14.5075106265165,14.3497567856321,14.4549260128883,33381.6277973174,0.0,1.0
2019-12-13,24.66,24.9,24.57,24.74,13690,14.4081841341078,14.5484097704495,14.3555995204797,14.4549260128883,23430.8082724197,0.0,1.0
2019-12-16,25.05,25.25,24.79,24.92,13710,14.636050793163,14.7529054901144,14.4841396871262,14.5600952401446,23465.0388177411,0.0,1.0
2019-12-17,25.35,25.42,25.08,25.19,16675,14.8113328385901,14.8522319825231,14.6535789977057,14.717849081029,28539.7171616216,0.0,1.0
2019-12-18,25.69,25.84,25.25,25.4,15895,15.0099858234075,15.0976268461211,14.7529054901144,14.840546512828,27204.7258940915,0.0,1.0
2019-12-19,25.51,25.61,25.31,25.53,21188,14.9048165961512,14.9632439446269,14.7879618991998,14.9165020658464,36263.8397133697,0.0,1.0
2019-12-20,25.56,25.7,25.52,25.56,19942,14.9340302703891,15.0158285582551,14.9106593309988,14.9340302703891,34131.2767398535,0.0,1.0
2019-12-23,25.71,25.79,25.61,25.65,9697,15.0216712931026,15.0684131718832,14.9632439446269,14.9866148840172,16596.6798990252,0.0,1.0
2019-12-24,25.75,25.75,25.62,25.74,6474,15.0450422324929,15.0450422324929,14.9690866794745,15.0391994976454,11080.4275205001,0.0,1.0
2019-12-26,25.75,25.75,25.65,25.75,7080,15.0450422324929,15.0450422324929,14.9866148840172,15.0450422324929,12117.613043735,0.0,1.0
2019-12-27,26.1,26.1,25.61,25.61,9666,15.2495379521579,15.2495379521579,14.9632439446269,14.9632439446269,16543.6225537771,0.0,1.0
2019-12-30,26.07,26.1,25.8,25.97,14592,15.2320097476152,15.2495379521579,15.0742559067308,15.1735823991395,24974.6058664097,0.0,1.0
2019-12-31,26.1,26.56,26.06,26.1,22092,15.2495379521579,15.5183037551461,15.2261670127676,15.2495379521579,37811.0603618917,0.0,1.0
2020-01-02,26.19,26.71,25.95,26.13,19702,15.302122565786,15.6059447778596,15.1618969294443,15.2670661567006,33720.5101959981,0.0,1.0
2020-01-03,26.44,26.66,26.25,26.37,10913,15.4481909369753,15.5767311036218,15.3371789748714,15.4072917930423,18677.8970545593,0.0,1.0
2020-01-06,26.26,27.1,26.26,27.1,23756,15.343021709719,15.8338114369149,15.343021709719,15.8338114369149,40659.0417326226,0.0,1.0
2020-01-07,25.89,26.84,25.86,26.31,24486,15.1268405203589,15.6819003308781,15.1093123158162,15.3722353839568,41908.4566368496,0.0,1.0
2020-01-08,26.0,26.3,25.87,26.14,40843,15.1911106036822,15.3663926491093,15.1151550506638,15.2729088915482,69903.9081278626,0.0,1.0
2020-01-09,26.0,26.43,25.9,26.34,48354,15.1911106036822,15.4423482021277,15.1326832552065,15.3897635884996,82759.1894232713,0.0,1.0
2020-01-10,25.75,26.53,25.71,26.53,68529,15.0450422324929,15.5007755506034,15.0216712931026,15.5007755506034,117289.252016118,0.0,1.0
2020-01-13,26.0,26.34,26.0,26.31,37759,15.1911106036822,15.3897635884996,15.1911106036822,15.3722353839568,64625.5580393204,0.0,1.0
2020-01-14,25.91,26.28,25.84,25.95,42267,15.138525990054,15.3547071794141,15.0976268461211,15.1618969294443,72341.1229547385,0.0,1.0
2020-01-15,25.89,26.54,25.75,25.9,60484,15.1268405203589,15.506618285451,15.0450422324929,15.1326832552065,103520.015160631,0.0,1.0
2020-01-16,25.87,26.85,25.77,26.33,81401,15.1151550506638,15.6877430657256,15.0567277021881,15.383920853652,139320.030984897,0.0,1.0
2020-01-17,25.93,26.25,25.81,25.97,34978,15.1502114597492,15.3371789748714,15.0800986415783,15.1735823991395,59865.8007123958,0.0,1.0
2020-01-21,26.05,26.26,26.03,26.26,28355,15.22032427792,15.343021709719,15.2086388082249,15.343021709719,48530.3556292523,0.0,1.0
2020-01-22,26.31,26.45,26.1,26.19,29126,15.3722353839568,15.4540336718228,15.2495379521579,15.302122565786,49849.9431513879,0.0,1.0
2020-01-23,26.35,26.39,26.2,26.39,16860,15.3956063233471,15.4189772627374,15.3079653006336,15.4189772627374,28856.3497058435,0.0,1.0
2020-01-24,26.28,26.58,26.18,26.18,34051,15.3547071794141,15.5299892248412,15.2962798309384,15.2962798309384,58279.2149367544,0.0,1.0
2020-01-27,26.13,26.37,26.0,26.05,21947,15.2670661567006,15.4072917930423,15.1911106036822,15.22032427792,37562.8889083124,0.0,1.0
2020-01-28,26.1,26.23,25.98,25.98,23182,15.2495379521579,15.3254935051763,15.179425133987,15.179425133987,39676.6250819017,0.0,1.0
2020-01-29,26.0,26.48,25.98,26.48,36856,15.1911106036822,15.4715618763655,15.179425133987,15.4715618763655,63080.0489180644,0.0,1.0
2020-01-30,26.24,26.24,25.89,25.89,55460,15.3313362400239,15.3313362400239,15.1268405203589,15.1268405203589,94921.3021759238,0.0,1.0
2020-01-31,26.57,26.74,26.11,26.3,37326,15.5241464899937,15.6234729824024,15.2553806870054,15.3663926491093,63884.4667331146,0.0,1.0
2020-02-03,26.73,26.74,26.22,26.22,34975,15.6176302475548,15.6234729824024,15.3196507703287,15.3196507703287,59860.6661305976,0.0,1.0
2020-02-04,26.6,26.98,26.53,26.98,37113,15.5416746945364,15.763698618744,15.5007755506034,15.763698618744,63519.9114254429,0.0,1.0
2020-02-05,26.53,26.9556,26.38,26.88,27363,15.5007755506034,15.749442345716,15.4131345278898,15.7052712702683,46832.5205813164,0.0,1.0
2020-02-06,26.4,26.67,26.34,26.37,18683,15.424819997585,15.5825738384694,15.3897635884996,15.4072917930423,31976.4639118786,0.0,1.0
2020-02-07,26.38,26.75,26.35,26.35,19705,15.4131345278898,15.6293157172499,15.3956063233471,15.3956063233471,33725.6447777964,0.0,1.0
2020-02-10,26.83,26.83,26.5,26.5,23558,15.6760575960305,15.6760575960305,15.4832473460607,15.4832473460607,40320.1593339419,0.0,1.0
2020-02-11,27.32,27.32,26.8,26.91,16156,15.9623516035614,15.9623516035614,15.6585293914878,15.7227994748111,27651.4345105343,0.0,1.0
2020-02-12,27.48,27.49,27.32,27.42,15369,16.0558353611225,16.0616780959701,15.9623516035614,16.0207789520371,26304.4625521417,0.0,1.0
2020-02-13,27.23,27.73,27.23,27.5,23863,15.9097669899333,16.2019037323118,15.9097669899333,16.0675208308177,40842.1751500915,0.0,1.0
2020-02-14,27.0,27.57,26.91,27.38,25636,15.7753840884392,16.1084199747507,15.7227994748111,15.9974080126468,43876.7129928234,0.0,1.0
2020-02-18,27.1,27.22,26.71,27.22,22281,15.8338114369149,15.9039242550857,15.6059447778596,15.9039242550857,38134.5390151778,0.0,1.0
2020-02-19,27.11,27.19,27.06,27.19,16194,15.8396541717625,15.886396050543,15.8104404975246,15.886396050543,27716.4725466446,0.0,1.0
2020-02-20,27.29,27.39,27.06,27.22,12500,15.9448233990187,16.0032507474944,15.8104404975246,15.9039242550857,21394.0908258033,0.0,1.0
2020-02-21,27.04,27.3,27.03,27.29,20621,15.7987550278295,15.9506661338663,15.7929122929819,15.9448233990187,35293.4037535111,0.0,1.0
2020-02-24,26.74,26.84,26.07,26.71,30544,15.6234729824024,15.6819003308781,15.2320097476152,15.6059447778596,52276.8888146667,0.0,1.0
2020-02-25,25.91,26.91,25.7,26.9,31304,15.138525990054,15.7227994748111,15.0158285582551,15.7169567399635,53577.6495368759,0.0,1.0
2020-02-26,25.48,26.0,25.22,25.72,30794,14.8872883916085,15.1911106036822,14.7353772855717,15.0275140279502,52704.770631183,0.0,1.0
2020-02-27,24.45,25.64,24.11,25.5,33071,14.2854867023088,14.9807721491697,14.0868337174914,14.8989738613037,56601.9182160113,0.0,1.0
2020-02-28,23.05,24.01,22.61,24.01,79940,13.467503823649,14.0284063690157,13.2104234903559,14.0284063690157,136819.489649177,0.0,1.0
2020-03-02,23.91,23.95,23.05,23.16,34736,13.96997902054,13.9933499599303,13.467503823649,13.5317739069723,59451.6111140084,0.0,1.0
2020-03-03,24.16,24.66,23.6,24.66,53054,14.1160473917293,14.4081841341078,13.7888542402654,14.4081841341078,90803.3675737733,0.0,1.0
2020-03-04,25.35,25.41,24.33,24.84,48557,14.8113328385901,14.8463892476755,14.215373884138,14.513353361364,83106.6294582826,0.0,1.0
2020-03-05,24.41,25.1,24.16,24.68,37749,14.2621157629185,14.6652644674009,14.1160473917293,14.4198696038029,64608.4427666601,0.0,1.0
2020-03-06,23.92,24.03,23.5,23.82,29248,13.9758217553876,14.0400918387109,13.7304268917897,13.9173944069119,50058.7494778476,0.0,1.0
2020-03-09,22.81,23.9,22.2,23.0,19724,13.3272781873073,13.9641362856925,12.9708713616055,13.4382901494112,33758.1637958516,0.0,1.0
2020-03-10,23.48,24.42,22.63,24.42,33856,13.7187414220945,14.2679584977661,13.2221089600511,14.2679584977661,57945.4671198718,0.0,1.0
2020-03-11,22.27,23.92,21.81,23.48,58563,13.0117705055385,13.9758217553876,12.7430047025503,13.7187414220945,100232.171282522,0.0,1.0
2020-03-12,19.2,22.59,19.01,20.55,46345,11.2180509073345,13.1987380206608,11.1070389452307,12.0068201117565,79320.7311457485,0.0,1.0
2020-03-13,19.45,21.08,17.9,20.95,73004,11.3641192785238,12.3164850586777,10.4584953771504,12.2405295056593,124948.336531755,0.0,1.0
2020-03-16,16.92,18.67,16.58,18.67,51327,10.0553466726681,11.0953500223826,9.85328887900927,11.0953500223826,86367.2698983698,0.29,1.0
2020-03-17,16.57,17.55,15.75,16.47,39744,9.84734600272519,10.4297478785653,9.3600301474304,9.78791723988436,66876.7076751186,0.0,1.0
2020-03-18,15.61,16.22,14.27,15.69,83270,9.27682987945324,9.63934533278229,8.48048445738615,9.3243728897259,140117.337160505,0.0,1.0
2020-03-19,16.5,16.85,14.3,15.18,54884,9.80574586873661,10.0137465386795,8.49831308623839,9.02128619923768,92352.5871588468,0.0,1.0
2020-03-20,18.27,19.02,16.5,16.53,43638,10.8576349710193,11.3033506923255,9.80574586873661,9.82357449758886,73429.0904168381,0.0,1.0
2020-03-23,16.58,20.46,16.55,20.0,43856,9.85328887900927,12.1591248772334,9.83546025015702,11.8857525681656,73795.9161584139,0.0,1.0
2020-03-24,18.1,20.05,16.85,18.24,45904,10.7566060741899,11.915466949586,10.0137465386795,10.839806342167,77242.0589049575,0.0,1.0
2020-03-25,19.66,19.98,17.76,19.39,35163,11.6836947745068,11.8738668155974,10.554548280531,11.5232371148365,59168.3190413695,0.0,1.0
2020-03-26,20.9,20.9,18.71,18.71,25766,12.420611433733,12.420611433733,11.1191215275189,11.1191215275189,43356.1103552011,0.0,1.0
2020-03-27,19.0,19.87,18.39,19.07,20573,11.2914649397573,11.8084951764725,10.9289494864283,11.3330650737459,34617.9173460199,0.0,1.0
2020-03-30,19.21,19.41,18.89,19.05,18373,11.416265341723,11.5351228674047,11.2260933006324,11.3211793211777,30916.006192506,0.0,1.0
2020-03-31,19.46,19.5,18.95,18.97,29233,11.5648372488251,11.5886087539614,11.2617505583369,11.2736363109051,49189.9857957615,0.0,1.0
2020-04-01,17.92,18.55,17.77,18.01,38374,10.6496343010764,11.0240355069736,10.5604911568151,10.7031201876331,64571.4266386119,0.0,1.0
2020-04-02,18.11,18.99,17.63,18.99,22099,10.7625489504739,11.2855220634732,10.477290888838,11.2855220634732,37185.6975370484,0.0,1.0
2020-04-03,17.74,18.47,17.7,17.91,19041,10.5426625279629,10.9764924967009,10.5188910228265,10.6436914247923,32040.0410336637,0.0,1.0
2020-04-06,18.56,18.72,17.92,17.92,19268,11.0299783832577,11.125064403803,10.6496343010764,10.6496343010764,32422.0109572308,0.0,1.0
2020-04-07,19.25,19.73,18.79,19.31,18892,11.4400368468594,11.7252949084954,11.1666645377916,11.4756941045639,31789.3206873575,0.0,1.0
2020-04-08,19.81,20.35,18.52,19.2,24762,11.772837918768,12.0937532381085,11.0062068781213,11.410322465439,41666.6927196882,0.0,1.0
2020-04-09,20.43,21.22,20.14,21.22,6467,12.1412962483811,12.6107834748237,11.9689528361427,12.6107834748237,10881.9361044433,0.0,1.0
2020-04-13,20.3,20.47,19.52,19.52,15774,12.0640388566881,12.1650677535175,11.6004945065296,11.6004945065296,26542.7029706954,0.0,1.0
2020-04-14,21.0,21.1,20.7,20.99,30119,12.4800401965739,12.5394689594147,12.3017539080514,12.4740973202898,50680.8463784947,0.0,1.0
2020-04-15,20.53,21.03,20.52,21.03,27603,12.200725011222,12.4978688254261,12.1947821349379,12.4978688254261,46447.206168385,0.0,1.0
2020-04-16,20.27,20.7,20.19,20.56,25153,12.0462102278358,12.3017539080514,11.9986672175632,12.2185536400742,42324.623292881,0.0,1.0
2020-04-17,20.68,20.79,19.93,20.53,19752,12.2898681554832,12.3552397946081,11.844152434177,12.200725011222,33236.431411004,0.0,1.0
2020-04-20,20.89,21.29,20.58,20.61,22746,12.414668557449,12.6523836088123,12.2304393926424,12.2482680214946,38274.3959535588,0.0,1.0
2020-04-21,20.61,20.65,20.44,20.61,6301,12.2482680214946,12.272039526631,12.1472391246652,12.2482680214946,10602.6100810418,0.0,1.0
2020-04-22,20.97,21.34,20.72,20.72,11506,12.4622115677216,12.6820979902327,12.3136396606195,12.3136396606195,19360.9953328783,0.0,1.0
2020-04-23,20.93,21.3,20.88,21.18,14798,12.4384400625853,12.6583264850963,12.4087256811649,12.5870119696874,24900.4005680456,0.0,1.0
2020-04-24,20.54,21.71,20.01,21.71,105438,12.2066678875061,12.9019844127437,11.8916954444497,12.9019844127437,177419.140092822,0.0,1.0
2020-04-27,20.33,20.93,20.33,20.87,12238,12.0818674855403,12.4384400625853,12.0818674855403,12.4027828048808,20592.7221348657,0.0,1.0
2020-04-28,20.57,21.18,20.46,21.18,14874,12.2244965163583,12.5870119696874,12.1591248772334,12.5870119696874,25028.2847715307,0.0,1.0
2020-04-29,21.1,21.26,20.75,20.75,13351,12.5394689594147,12.63455497996,12.3314682894718,12.3314682894718,22465.5526411662,0.0,1.0
2020-04-30,21.15,21.48,21.1,21.1,12653,12.5691833408351,12.7652982582098,12.5394689594147,12.5394689594147,21291.0371933695,0.0,1.0
2020-05-01,20.7,21.12,20.53,20.78,18878,12.3017539080514,12.5513547119829,12.200725011222,12.349296918324,31765.7630709261,0.0,1.0
2020-05-04,20.82,20.82,19.92,19.92,16121,12.3730684234604,12.3730684234604,11.8382095578929,11.8382095578929,27126.5953208179,0.0,1.0
2020-05-05,21.45,21.65,21.01,21.07,52661,12.7474696293576,12.8663271550392,12.4859830728579,12.5216403305624,88611.9742069097,0.0,1.0
2020-05-06,21.49,21.78,21.46,21.67,22005,12.7712411344939,12.9435845467323,12.7534125056417,12.8782129076074,37027.52496958,0.0,1.0
2020-05-07,21.78,22.06,21.37,22.06,7373,12.9435845467323,13.1099850826866,12.6999266190849,13.1099850826866,12406.4504249358,0.0,1.0
2020-05-08,22.25,22.41,21.82,21.89,13417,13.2228997320842,13.3179857526295,12.9673560518687,13.0089561858572,22576.6099757716,0.0,1.0
2020-05-11,22.43,22.5,21.3,22.0,10051,13.3298715051977,13.3714716391863,12.6583264850963,13.0743278249821,16912.6859108952,0.0,1.0
2020-05-12,22.12,22.88,22.11,22.88,12499,13.1456423403911,13.5973009379814,13.1396994641071,13.5973009379814,21031.9034126235,0.0,1.0
2020-05-13,21.87,22.23,21.53,21.94,17817,12.9970704332891,13.211013979516,12.7950126396303,13.0386705672776,29980.4322827995,0.0,1.0
2020-05-14,21.72,21.84,20.55,21.5,27232,12.9079272890278,12.9792418044368,12.2126107637901,12.777184010778,45822.9293329517,0.0,1.0
2020-05-15,21.38,21.73,21.12,21.41,5710,12.705869495369,12.9138701653119,12.5513547119829,12.7236981242213,9608.14213025683,0.0,1.0
2020-05-18,22.07,22.12,21.5,21.5,17739,13.1159279589707,13.1456423403911,12.777184010778,12.777184010778,29849.1827055387,0.0,1.0
2020-05-19,22.22,22.73,21.94,21.94,17190,13.205071103232,13.5081577937202,13.0386705672776,13.0386705672776,28925.387604048,0.0,1.0
2020-05-20,22.49,22.49,22.19,22.31,11796,13.3655287629022,13.3655287629022,13.1872424743797,13.2585569897887,19848.974530387,0.0,1.0
2020-05-21,22.59,22.76,22.25,22.25,5942,13.424957525743,13.5259864225724,13.2228997320842,13.2228997320842,9998.52548826378,0.0,1.0
2020-05-22,22.77,23.0,22.36,23.0,10137,13.5319292988565,13.6686154533904,13.2882713712091,13.6686154533904,17057.3969832598,0.0,1.0
2020-05-26,22.97,23.44,22.78,22.78,19980,13.6507868245382,13.9301020098901,13.5378721751406,13.5378721751406,33620.084021459,0.0,1.0
2020-05-27,22.73,23.02,22.42,23.02,46249,13.5081577937202,13.6805012059586,13.3239286289136,13.6805012059586,77822.5858813043,0.0,1.0
2020-05-28,23.3,23.3,22.48,22.74,43882,13.8469017419129,13.8469017419129,13.3595858866181,13.5141006700043,73839.6660175009,0.0,1.0
2020-05-29,23.41,23.52,23.24,23.44,26453,13.9122733810378,13.9776450201627,13.8112444842084,13.9301020098901,44512.1162472301,0.0,1.0
2020-06-01,23.83,23.99,23.54,23.99,15346,14.1618741849693,14.2569602055146,13.9895307727309,14.2569602055146,25822.5129826482,0.0,1.0
2020-06-02,24.34,24.34,23.8,24.0,24992,14.4649608754575,14.4649608754575,14.144045556117,14.2629030817987,42053.7107039192,0.0,1.0
2020-06-03,24.74,24.75,23.9,23.9,13651,14.7026759268208,14.7086188031049,14.2034743189579,14.2034743189579,22970.3587075545,0.0,1.0
2020-06-04,24.12,24.78,24.06,24.56,10769,14.3342175972077,14.7264474319572,14.2985603395032,14.5957041537073,18120.8550964511,0.0,1.0
2020-06-05,24.4,24.55,24.2,24.48,16599,14.500618133162,14.5897612774233,14.3817606074804,14.5481611434347,27930.9196532633,0.0,1.0
2020-06-08,24.63,24.8,24.24,24.28,7748,14.6373042876959,14.7383331845253,14.4055321126167,14.429303617753,13037.4580079212,0.0,1.0
2020-06-09,24.7,24.74,24.33,24.66,9800,14.6789044216845,14.7026759268208,14.4590179991734,14.6551329165482,16490.331502017,0.0,1.0
2020-06-10,24.6,24.64,24.5,24.5,15240,14.6194756588437,14.64324716398,14.5600468960028,14.5600468960028,25644.1481725243,0.0,1.0
2020-06-11,24.14,24.76,23.81,24.5,41937,14.3461033497759,14.714561679389,14.1499884324011,14.5600468960028,70566.8400204167,0.0,1.0
2020-06-12,23.5,24.49,23.33,24.29,22305,13.9657592675946,14.5541040197188,13.8647303707652,14.4352464940371,37532.3310359681,0.0,1.0
2020-06-15,23.43,24.78,23.02,23.02,26993,14.0965025458444,14.9087210023911,13.8498287923746,13.8498287923746,44865.4542460564,0.29,1.0
2020-06-16,23.8,24.5,23.8,24.49,17665,14.3191105672683,14.7402608780703,14.3191105672683,14.7342444450589,29361.25103755,0.0,1.0
2020-06-17,23.89,24.23,23.82,24.23,10211,14.3732584643714,14.577817186761,14.3311434332912,14.577817186761,16971.8502317817,0.0,1.0
2020-06-18,23.78,23.94,23.65,23.8,9518,14.3070777012454,14.4033406294287,14.2288640720964,14.3191105672683,15820.004946244,0.0,1.0
2020-06-19,23.8,24.25,23.8,24.25,31701,14.3191105672683,14.5898500527839,14.3191105672683,14.5898500527839,52690.6888843121,0.0,1.0
2020-06-22,23.78,24.01,23.77,24.01,7908,14.3070777012454,14.4454556605089,14.3010612682339,14.4454556605089,13144.0007475203,0.0,1.0
2020-06-23,24.22,24.3,23.99,24.24,18718,14.5718007537495,14.6199322178412,14.433422794486,14.5838336197724,31111.4575103799,0.0,1.0
2020-06-24,23.89,24.25,23.58,24.08,19235,14.3732584643714,14.5898500527839,14.1867490410162,14.4875706915891,31970.770659908,0.0,1.0
2020-06-25,23.9,23.9,23.7,23.75,10046,14.3792748973829,14.3792748973829,14.2589462371537,14.289028402211,16697.6013542727,0.0,1.0
2020-06-26,23.8,24.02,23.8,23.95,35881,14.3191105672683,14.4514720935204,14.3191105672683,14.4093570624402,59638.3271145391,0.0,1.0
2020-06-29,24.054,24.09,23.65,23.67,15387,14.4719279657593,14.4935871246006,14.2288640720964,14.2408969381194,25574.9544135173,0.0,1.0
2020-06-30,23.85,24.72,23.72,24.15,16537,14.3491927323256,14.8726224043224,14.2709791031766,14.5296857226693,27486.3859840342,0.0,1.0
2020-07-01,24.22,24.42,23.9,23.9,7277,14.5718007537495,14.6921294139787,14.3792748973829,14.3792748973829,12095.2065553497,0.0,1.0
2020-07-02,24.73,24.95,24.29,24.7,9044,14.8786388373338,15.0110003635859,14.6139157848297,14.8605895382995,15032.1627163093,0.0,1.0
2020-07-06,25.17,25.2,24.73,24.79,22269,15.143361889838,15.1614111888723,14.8786388373338,14.9147374354026,37013.6257772544,0.0,1.0
2020-07-07,25.09,25.1,24.77,25.0,14339,15.0952304257463,15.1012468587578,14.9027045693797,15.0410825286432,23833.0585127331,0.0,1.0
2020-07-08,25.29,25.49,25.04,25.04,13616,15.2155590859754,15.3358877462046,15.065148260689,15.065148260689,22631.3497949211,0.0,1.0
2020-07-09,25.36,25.61,25.13,25.39,21785,15.2576741170556,15.4080849423421,15.1192961577921,15.27572341609,36209.1624032284,0.0,1.0
2020-07-10,25.4,25.85,25.23,25.27,12822,15.2817398491015,15.552479334617,15.1794604879067,15.2035262199525,21311.6309540598,0.0,1.0
2020-07-13,25.33,25.89,25.22,25.41,16900,15.2396248180213,15.5765450666629,15.1734440548952,15.2877562821129,28089.7335145539,0.0,1.0
2020-07-14,24.96,25.1,24.83,24.88,13666,15.0170167965973,15.1012468587578,14.9388031674484,14.9688853325057,22714.4555153784,0.0,1.0
2020-07-15,25.35,25.48,25.1,25.27,18032,15.2516576840442,15.3298713131931,15.1012468587578,15.2035262199525,29971.2470257063,0.0,1.0
2020-07-16,25.18,25.33,25.08,25.33,8393,15.1493783228494,15.2396248180213,15.0892139927348,15.2396248180213,13950.1262359557,0.0,1.0
2020-07-17,25.57,25.57,25.01,25.11,8427,15.3840192102962,15.3840192102962,15.0470989616546,15.1072632917692,14006.6381258667,0.0,1.0
2020-07-20,25.79,25.92,25.73,25.73,13131,15.5163807365483,15.5945943656972,15.4802821384796,15.4802821384796,21825.2243064857,0.0,1.0
2020-07-21,25.82,26.12,25.76,26.12,4335,15.5344300355827,15.7149230259264,15.4983314375139,15.7149230259264,7205.26596364445,0.0,1.0
2020-07-22,25.99,26.0619,25.73,25.73,6096,15.6367093967774,15.6799675501298,15.4802821384796,15.4802821384796,10132.2494381492,0.0,1.0
2020-07-23,25.94,26.04,25.84,25.86,3856,15.6066272317202,15.6667915618347,15.5464629016056,15.5584957676285,6409.11316166389,0.0,1.0
2020-07-24,26.2,27.66,25.58,27.66,55619,15.763054490018,16.6414537096908,15.3900356433077,16.6414537096908,92445.1413222474,0.0,1.0
2020-07-27,26.01,26.2499,25.6878,26.04,18452,15.6487422628004,15.7930764907452,15.4548927911712,15.6667915618347,30669.3350775472,0.0,1.0
2020-07-28,25.89,26.22,25.73,26.16,11246,15.5765450666629,15.775087356041,15.4802821384796,15.7389887579722,18692.1386452469,0.0,1.0
2020-07-29,26.29,26.5021,26.22,26.22,10001,15.8172023871212,15.9448109312942,15.775087356041,15.775087356041,16622.8062058611,0.0,1.0
2020-07-30,26.0,26.26,25.54,26.26,16446,15.6427258297889,15.7991530880868,15.3659699112619,15.7991530880868,27335.133572802,0.0,1.0
2020-07-31,26.11,26.25,26.0,26.14,13729,15.7089065929149,15.7931366550753,15.6427258297889,15.7269558919493,22819.1687231545,0.0,1.0
2020-08-03,26.74,26.88,26.24,26.24,21881,16.0879418726367,16.1721719347971,15.7871202220639,15.7871202220639,36368.7253865063,0.0,1.0
2020-08-04,26.82,27.085,26.5801,26.97,14534,16.1360733367284,16.295508811532,15.9917391087835,16.2263198319003,24157.1708225164,0.0,1.0
2020-08-05,26.61,27.16,26.61,27.08,17201,16.0097282434878,16.3406320591179,16.0097282434878,16.2925005950263,28590.0299517066,0.0,1.0
2020-08-06,27.01,27.15,26.87,27.07,10286,16.2503855639461,16.3346156261065,16.1661555017857,16.2864841620148,17096.5088124676,0.0,1.0
2020-08-07,26.9207,26.94,26.7,26.7,4738,16.1966588171538,16.2082705328659,16.0638761405909,16.0638761405909,7875.09807052996,0.0,1.0
2020-08-10,26.8251,26.95,26.71,26.71,11199,16.1391417175642,16.2142869658773,16.0698925736024,16.0698925736024,18614.0192680172,0.0,1.0
2020-08-11,26.5,26.8891,26.0,26.71,10543,15.9435474803618,16.1776468888376,15.6427258297889,16.0698925736024,17523.6722156178,0.0,1.0
2020-08-12,26.645,26.77,26.51,26.77,6466,16.0307857590279,16.1059911716711,15.9495639133732,16.1059911716711,10747.2317695329,0.0,1.0
2020-08-13,26.78,26.9,26.4,26.55,15816,16.1120076046826,16.1842048008201,15.8833831502472,15.9736296454191,26288.0014950405,0.0,1.0
2020-08-14,26.75,26.95,26.19,26.95,15805,16.0939583056482,16.2142869658773,15.7570380570066,16.2142869658773,26269.7182365399,0.0,1.0
2020-08-17,26.84,26.935,26.67,26.67,10166,16.1481062027513,16.2052623163602,16.0458268415565,16.0458268415565,16897.0550833702,0.0,1.0
2020-08-18,26.83,26.96,26.741,26.79,10991,16.1420897697399,16.2203033988888,16.0885435159379,16.118024037694,18268.2994709149,0.0,1.0
2020-08-19,26.84,26.94,26.695,26.9,12976,16.1481062027513,16.2082705328659,16.0608679240852,16.1842048008201,21567.5965730682,0.0,1.0
2020-08-20,26.84,26.96,26.5787,26.8,7858,16.1481062027513,16.2203033988888,15.9908968081619,16.1240404707055,13060.895027063,0.0,1.0
2020-08-21,26.74,26.845,26.685,26.79,9419,16.0879418726367,16.151114419257,16.0548514910737,16.118024037694,15655.4556197387,0.0,1.0
2020-08-24,26.79,26.82,26.75,26.76,6034,16.118024037694,16.1360733367284,16.0939583056482,16.0999747386597,10029.1983447822,0.0,1.0
2020-08-25,26.48,26.6485,26.45,26.52,17507,15.9315146143389,16.0328915105819,15.9134653153045,15.9555803463847,29098.636960905,0.0,1.0
2020-08-26,26.545,26.68,26.45,26.45,21590,15.9706214289133,16.051843274568,15.9134653153045,15.9134653153045,35885.050093445,0.0,1.0
2020-08-27,26.74,26.8,26.29,26.78,35002,16.0879418726367,16.1240404707055,15.8172023871212,16.1120076046826,58177.3285489006,0.0,1.0
2020-08-28,26.69,26.8,26.5,26.8,13953,16.0578597075795,16.1240404707055,15.9435474803618,16.1240404707055,23191.482350803,0.0,1.0
2020-08-31,26.7214,26.9498,26.58,26.7,14905,16.0767513072354,16.2141666372171,15.9916789444534,16.0638761405909,24773.8152683093,0.0,1.0
2020-09-01,26.72,26.98,26.55,26.98,13398,16.0759090066138,16.2323362649117,15.9736296454191,16.2323362649117,22269.0088537275,0.0,1.0
2020-09-02,26.86,26.94,26.56,26.75,28476,16.1601390687742,16.2082705328659,15.9796460784305,16.0939583056482,47330.3699148189,0.0,1.0
2020-09-03,25.87,26.66,25.65,26.66,26728,15.56451220064,16.0398104085451,15.4321506743879,16.0398104085451,44424.9939276329,0.0,1.0
2020-09-04,25.605,25.95,24.68,25.9,33418,15.4050767258363,15.6126436647316,14.8485566722765,15.5825614996743,55544.5393248146,0.0,1.0
2020-09-08,24.665,25.0793,24.55,25.07,29792,14.8395320227594,15.088792842424,14.7703430431276,15.0831975597234,49517.7124772538,0.0,1.0
2020-09-09,25.26,25.42,24.75,24.75,18634,15.1975097869411,15.2937727151244,14.8906717033567,14.8906717033567,30971.8399000117,0.0,1.0
2020-09-10,25.11,25.508,25.07,25.31,12785,15.1072632917692,15.3467173256252,15.0831975597234,15.2275919519984,21250.1327209214,0.0,1.0
2020-09-11,25.09,25.37,24.65,25.06,20255,15.0952304257463,15.2636905500671,14.8305073732422,15.0771811267119,33666.1273572361,0.0,1.0
2020-09-14,25.67,25.91,25.06,25.06,20943,15.4441835404108,15.5885779326858,15.0771811267119,15.0771811267119,34809.662070728,0.0,1.0
2020-09-15,25.46,25.84,25.35,25.84,11499,15.4923150045025,15.7235435866592,15.4253804149308,15.7235435866592,18897.4042881851,0.29,1.0
2020-09-16,25.32,25.91,25.32,25.91,8144,15.4071255268658,15.7661383254776,15.4071255268658,15.7661383254776,13383.8125509157,0.0,1.0
2020-09-17,24.92,25.0,24.27,24.27,49031,15.1637270193324,15.212406720839,14.7682044445905,14.7682044445905,80577.3223457694,0.0,1.0
2020-09-18,24.6,25.1,24.51,24.74,27850,14.9690082133056,15.2732563477224,14.9142435491106,15.0541976909423,45768.5633034139,0.0,1.0
2020-09-21,24.4,24.51,24.01,24.01,9986,14.8473089595389,14.9142435491106,14.6099954146938,14.6099954146938,16410.946971199,0.0,1.0
2020-09-22,24.66,24.69,24.43,24.43,8709,15.0055179894356,15.0237728775006,14.8655638476039,14.8655638476039,14312.33098059,0.0,1.0
2020-09-23,24.13,24.87,24.12,24.87,40024,14.6830149669538,15.1333022058907,14.6769300042655,15.1333022058907,65775.2595208561,0.0,1.0
2020-09-24,24.29,24.465,23.87,24.07,33885,14.7803743699672,14.8868612170131,14.5248059370571,14.6465051908238,55686.4548486959,0.0,1.0
2020-09-25,24.57,24.57,24.07,24.07,22726,14.9507533252406,14.9507533252406,14.6465051908238,14.6465051908238,37347.805013766,0.0,1.0
2020-09-28,24.74,24.895,24.49,24.5,24941,15.0541976909423,15.1485146126115,14.9020736237339,14.9081585864223,40987.9259371794,0.0,1.0
2020-09-29,24.74,24.8074,24.54,24.74,14686,15.0541976909423,15.0952103394617,14.9324984371756,15.0541976909423,24134.9055897284,0.0,1.0
2020-09-30,24.85,24.94,24.67,24.94,18680,15.121132280514,15.175896944709,15.011602952124,15.175896944709,30698.6270200277,0.0,1.0
2020-10-01,25.165,25.22,24.66,24.8,27468,15.3128086051966,15.3462758999824,15.0055179894356,15.0907074670723,45140.7862412269,0.0,1.0
2020-10-02,24.86,24.9728,24.78,24.9,14141,15.1272172432023,15.1958556223268,15.0785375416957,15.1515570939557,23239.2550690692,0.0,1.0
2020-10-05,25.23,25.23,24.9,24.9,13853,15.3523608626708,15.3523608626708,15.1515570939557,15.1515570939557,22765.9571792528,0.0,1.0
2020-10-06,25.13,25.551,24.88,24.88,22903,15.2915112357874,15.5476881649663,15.139387168579,15.139387168579,37638.6860085489,0.0,1.0
2020-10-07,25.82,25.9027,25.44,25.49,16207,15.7113736612826,15.7616963027151,15.4801450791258,15.5105698925675,26634.5100703205,0.0,1.0
2020-10-08,26.21,26.33,26.04,26.14,34377,15.9486872061276,16.0217067583877,15.8452428404259,15.9060924673093,56495.0054104655,0.0,1.0
2020-10-09,26.265,26.36,26.0637,26.07,12019,15.9821545009135,16.0399616464527,15.8596642019973,15.8634977284909,19751.9699225756,0.0,1.0
2020-10-12,26.4,26.75,26.22,26.75,32645,16.064301497206,16.2772751912978,15.954772168816,16.2772751912978,53648.6444897647,0.0,1.0
2020-10-13,26.44,26.61,26.11,26.61,17674,16.0886413479594,16.1920857136611,15.8878375792443,16.1920857136611,29045.3711965722,0.0,1.0
2020-10-14,26.26,26.6,26.25,26.6,20448,15.9791120195693,16.1860007509727,15.973027056881,16.1860007509727,33604.1501769554,0.0,1.0
2020-10-15,26.12,26.2,26.01,26.08,19343,15.8939225419326,15.9426022434393,15.8269879523609,15.8695826911793,31788.1982038756,0.0,1.0
2020-10-16,26.33,26.44,26.2,26.2,9088,16.0217067583877,16.0886413479594,15.9426022434393,15.9426022434393,14935.1778564246,0.0,1.0
2020-10-19,26.085,26.42,26.085,26.36,9353,15.8726251725234,16.0764714225827,15.8726251725234,16.0399616464527,15370.6776508737,0.0,1.0
2020-10-20,26.11,26.2479,25.94,26.1,9418,15.8878375792443,15.9717492147164,15.7843932135426,15.881752616556,15477.4983551724,0.0,1.0
2020-10-21,26.04,26.3,25.9692,26.0,10688,15.8452428404259,16.0034518703227,15.8021613045925,15.8209029896726,17564.6105776262,0.0,1.0
2020-10-22,25.63,26.05,25.59,26.0,45802,15.5957593702042,15.8513278031143,15.5714195194508,15.8209029896726,75270.7984352948,0.0,1.0
2020-10-23,25.88,25.95,25.75,25.95,4409,15.7478834374126,15.7904781762309,15.6687789224642,15.7904781762309,7245.73054236091,0.0,1.0
2020-10-26,25.51,25.795,25.3635,25.51,15189,15.5227398179442,15.6961612545617,15.43359511456,15.5227398179442,24961.5335014561,0.0,1.0
2020-10-27,25.59,25.69,25.4,25.42,6365,15.5714195194508,15.6322691463342,15.4558052283725,15.4679751537491,10460.2120440298,0.0,1.0
2020-10-28,24.99,25.174,24.87,25.02,11936,15.2063217581507,15.3182850716161,15.1333022058907,15.2245766462157,19615.5681001633,0.0,1.0
2020-10-29,25.23,25.35,24.97,24.97,18735,15.3523608626708,15.4253804149308,15.194151832774,15.194151832774,30789.0137698189,0.0,1.0
2020-10-30,24.63,25.23,24.53,25.23,16960,14.9872631013706,15.3523608626708,14.9264134744873,15.3523608626708,27871.9868447361,0.0,1.0
2020-11-02,24.98,25.0,24.73,25.0,12735,15.2002367954624,15.212406720839,15.048112728254,15.212406720839,20928.6410653133,0.0,1.0
2020-11-03,25.23,25.2738,24.97,25.01,7084,15.3523608626708,15.3790129992457,15.194151832774,15.2184916835274,11641.8133731197,0.0,1.0
2020-11-04,25.82,25.87,25.7201,25.76,12197,15.7113736612826,15.7417984747242,15.6505848840261,15.6748638851525,20044.4943128092,0.0,1.0
2020-11-05,26.38,26.44,25.97,25.97,84503,16.0521315718293,16.0886413479594,15.8026481016076,15.8026481016076,138871.845774808,0.0,1.0
2020-11-06,26.48,26.6,26.25,26.6,3819,16.1129811987127,16.1860007509727,15.973027056881,16.1860007509727,6276.12722641787,0.0,1.0
2020-11-09,26.34,27.0,26.2236,26.81,52190,16.027791721076,16.4293992585062,15.9569627553838,16.3137849674278,85768.808574692,0.0,1.0
2020-11-10,26.09,26.15,25.8278,26.05,32284,15.8756676538676,15.9121774299976,15.7161199321795,15.8513278031143,53055.3787320436,0.0,1.0
2020-11-11,26.3,27.71,26.26,26.39,60963,16.0034518703227,16.861431609378,15.9791120195693,16.0582165345177,100186.31686413,0.0,1.0
2020-11-12,26.29,26.7,26.27,26.28,29621,15.9973669076343,16.2468503778561,15.9851969822577,15.991281944946,48679.0166466939,0.0,1.0
2020-11-13,27.16,27.17,26.35,26.35,68176,16.5267586615195,16.5328436242079,16.0338766837643,16.0338766837643,112040.128250397,0.0,1.0
2020-11-16,27.7,27.7,27.17,27.5,63645,16.8553466466897,16.8553466466897,16.5328436242079,16.7336473929229,104593.903463044,0.0,1.0
2020-11-17,27.95,28.1734,27.595,27.87,64236,17.007470713898,17.1434087803555,16.7914545384621,16.9587910123914,105565.150174438,0.0,1.0
2020-11-18,28.15,28.4,28.0,28.18,84016,17.1291699676648,17.2812940348731,17.0378955273397,17.1474248557298,138071.512190291,0.0,1.0
2020-11-19,28.492,28.65,28.1,28.1,66004,17.3372756916058,17.4334181020815,17.0987451542231,17.0987451542231,108470.673331366,0.0,1.0
2020-11-20,28.82,29.13,28.48,29.13,52748,17.5368624677832,17.7254963111216,17.3299737363798,17.7254963111216,86685.8232362111,0.0,1.0
2020-11-23,29.88,30.25,29.0,29.74,153109,18.1818685127468,18.4070121322152,17.6463917961733,18.0966790351101,251618.634069027,0.0,1.0
2020-11-24,27.95,29.56,26.62,27.42,82330,18.3765873187736,19.4351313467959,17.5021379043203,18.0281225145177,125220.393758811,2.25,1.0
2020-11-25,27.37,28.0,27.21,28.0,28254,17.9952484763804,18.4094613569109,17.8900515543409,18.4094613569109,42973.1204331526,0.0,1.0
2020-11-27,27.21,27.48,26.83,27.48,45221,17.8900515543409,18.0675713602825,17.6402088644971,18.0675713602825,68779.1986659444,0.0,1.0
2020-11-30,27.1,27.2775,26.9,27.25,18154,17.8177286704388,17.9344315058263,17.6862325178894,17.9163507848508,27611.4542487241,0.0,1.0
2020-12-01,27.39,27.41,26.93,27.25,28723,18.0083980916353,18.0215477068903,17.7059569407718,17.9163507848508,43686.4492886474,0.0,1.0
2020-12-02,27.63,27.63,27.18,27.34,25359,18.1661934746946,18.1661934746946,17.8703271314585,17.975524053498,38569.949779299,0.0,1.0
2020-12-03,28.06,28.15,27.385,27.97,32512,18.4489102026757,18.5080834713229,18.0051106878216,18.3897369340285,49449.3555433799,0.0,1.0
2020-12-04,28.11,28.16,28.1,28.1,11416,18.481784240813,18.5146582789504,18.4752094331856,18.4752094331856,17363.2456595481,0.0,1.0
2020-12-07,28.16,28.16,27.97,28.08,30222,18.5146582789504,18.5146582789504,18.3897369340285,18.4620598179306,45966.3639035441,0.0,1.0
2020-12-08,28.79,28.8084,28.12,28.18,25829,18.9288711594809,18.9409688055154,18.4883590484405,18.5278078942053,39284.7995918417,0.0,1.0
2020-12-09,28.21,29.18,28.07,29.04,42578,18.5475323170877,19.1852886569521,18.4554850103032,19.0932413501676,64759.3091881777,0.0,1.0
2020-12-10,28.51,28.71,28.05,28.1,13317,18.7447765459118,18.8762726984611,18.4423353950482,18.4752094331856,20254.5850077261,0.0,1.0
2020-12-11,28.72,28.8,28.49,28.76,16629,18.8828475060886,18.9354459671084,18.7316269306568,18.9091467365985,25291.9947505802,0.0,1.0
2020-12-14,28.52,29.0299,28.5,28.9,27038,18.7513513535392,19.0866007944638,18.7382017382843,19.001194043383,41123.6366628294,0.0,1.0
2020-12-15,28.9,29.34,28.7996,29.0,26660,19.001194043383,19.2904855789916,18.9351829748033,19.0669421196577,40548.7148986993,0.0,1.0
2020-12-16,29.37,29.59,29.15,29.59,17954,19.310210001874,19.4548557696783,19.1655642340697,19.4548557696783,27307.2628391315,0.0,1.0
2020-12-17,29.51,29.947,29.16,29.39,16597,19.4022573086586,19.6895764019789,19.1721390416972,19.323359617129,25243.3241250454,0.0,1.0
2020-12-18,29.9,29.94,29.63,29.94,14846,19.6586748061298,19.6849740366397,19.4811550001882,19.6849740366397,22580.1283340619,0.0,1.0
2020-12-21,29.7,29.95,29.5,29.95,18768,19.5271786535805,19.6915488442672,19.3956825010311,19.6915488442672,28545.3218761735,0.0,1.0
2020-12-22,30.07,30.93,29.82,29.82,16289,19.7704465357968,20.3358799917591,19.6060763451101,19.6060763451101,24774.8693542727,0.0,1.0
2020-12-23,30.25,30.71,30.225,30.37,15785,19.8887930730912,20.1912342239548,19.8723560540226,19.9676907646209,24008.3070020993,0.0,1.0
2020-12-24,31.29,32.8069,30.27,30.5,14899,20.5725730663479,21.5699056353586,19.9019426883462,20.0531632637779,22660.7390576039,0.0,1.0
2020-12-28,30.91,31.36,30.79,30.97,19862,20.3227303765041,20.6185967197402,20.2438326849745,20.3621792222689,30209.2488866453,0.0,1.0
2020-12-29,29.52,31.1,29.51,30.6,24579,19.4088321162861,20.447651721426,19.4022573086586,20.1189113400526,37383.6032818877,0.0,1.0
2020-12-30,29.63,30.48,29.15,29.86,43368,19.4811550001882,20.040013648523,19.1655642340697,19.63237557562,65960.8652560686,0.0,1.0
2020-12-31,30.14,30.2194,29.64,29.78,20666,19.8164701891891,19.8686741617512,19.4877298078157,19.5797771146002,31432.0983532077,0.0,1.0
2021-01-04,29.6,29.9811,29.6,29.94,25982,19.4614305773058,19.7119964959886,19.4614305773058,19.6849740366397,39517.5060201802,0.0,1.0
2021-01-05,29.46,29.7596,29.33,29.33,25210,19.3693832705212,19.5663645070402,19.2839107713642,19.2839107713642,38343.3271791526,0.0,1.0
2021-01-06,29.62,29.99,29.3,29.45,13716,19.4745801925607,19.7178480747771,19.2641863484818,19.3628084628938,20861.4468698634,0.0,1.0
2021-01-07,29.81,30.3199,29.55,29.9,20543,19.5995015374826,19.9347509784072,19.4285565391685,19.6586748061298,31245.0206363083,0.0,1.0
2021-01-08,30.14,30.4,29.44,30.4,22195,19.8164701891891,19.9874151875033,19.3562336552663,19.9874151875033,33757.6416795434,0.0,1.0
2021-01-11,30.21,30.27,29.93,30.14,23882,19.8624938425814,19.9019426883462,19.6783992290123,19.8164701891891,36323.4962194573,0.0,1.0
2021-01-12,30.14,30.385,30.01,30.21,30058,19.8164701891891,19.9775529760621,19.730997690032,19.8624938425814,45716.9269476781,0.0,1.0
2021-01-13,30.89,31.01,30.15,30.15,20839,20.3095807612492,20.3884784527788,19.8230449968166,19.8230449968166,31695.2239225053,0.0,1.0
2021-01-14,30.54,31.13,30.52,30.8,29595,20.0794624942878,20.4673761443084,20.0663128790329,20.250407492602,45012.7238344713,0.0,1.0
2021-01-15,30.195,30.91,30.0508,30.64,36427,19.8526316311402,20.3227303765041,19.7578229051521,20.1452105705625,55403.9023861558,0.0,1.0
2021-01-19,30.42,31.89,30.1,31.89,45567,20.0005648027582,20.967061523996,19.7901709586792,20.967061523996,69305.4498045396,0.0,1.0
2021-01-20,31.02,31.37,30.43,30.58,39911,20.3950532604063,20.6251715273677,20.0071396103857,20.1057617247977,60702.9167412597,0.0,1.0
2021-01-21,31.8227,31.96,31.0936,31.12,25140,20.9228130686632,21.0130851773883,20.4434438445444,20.460801336681,38236.860185795,0.0,1.0
2021-01-22,31.71,32.34,31.66,32.34,31761,20.8487149867016,21.2629278672321,20.8158409485642,21.2629278672321,48307.1168003595,0.0,1.0
2021-01-25,32.6,33.51,31.87,33.51,39066,21.4338728655463,22.0321803596459,20.9539119087411,22.0321803596459,59417.7080357307,0.0,1.0
2021-01-26,32.81,33.0,32.02,32.6,32650,21.5719438257231,21.696865170645,21.0525340231531,21.4338728655463,49659.2476159988,0.0,1.0
2021-01-27,31.3,32.79,31.3,32.79,35072,20.5791478739754,21.5587942104682,20.5791478739754,21.5587942104682,53343.0055861657,0.0,1.0
2021-01-28,32.13,32.5343,31.51,31.51,23302,21.1248569070553,21.3906763794338,20.7172188341522,20.7172188341522,35441.3411316387,0.0,1.0
2021-01-29,32.19,32.34,32.08,32.18,18812,21.1643057528201,21.2629278672321,21.0919828689179,21.1577309451926,28612.2439862839,0.0,1.0
2021-02-01,32.45,32.5399,31.96,32.19,26673,21.3352507511342,21.3943582717052,21.0130851773883,21.1643057528201,40568.4873403228,0.0,1.0
2021-02-02,33.12,33.27,32.24,32.58,56588,21.7757628621746,21.8743849765866,21.1971797909574,21.4207232502913,86067.9174301422,0.0,1.0
2021-02-03,33.1,33.87,33.0,33.73,35488,21.7626132469197,22.2688734342347,21.696865170645,22.1768261274502,53975.7237181183,0.0,1.0
2021-02-04,33.43,34.12,33.05,33.54,27757,21.9795818986261,22.4332436249214,21.7297392087823,22.0519047825283,42217.2047803149,0.0,1.0
2021-02-05,34.63,34.85,33.56,33.71,39288,22.7685588139223,22.9132045817266,22.0650543977832,22.1636765121952,59755.3605003786,0.0,1.0
2021-02-08,34.85,36.33,34.3,36.33,33132,22.9132045817266,23.8862761105919,22.5515901622158,23.8862761105919,50392.3489131171,0.0,1.0
2021-02-09,35.0,35.39,34.78,35.39,29101,23.0118266961386,23.2682441936099,22.8671809283343,23.2682441936099,44261.3710527774,0.0,1.0
2021-02-10,35.12,35.45,35.06,35.45,28507,23.0907243876682,23.3076930393747,23.0512755419034,23.3076930393747,43357.9225662873,0.0,1.0
2021-02-11,35.04,35.57,35.02,35.4,15231,23.0381259266485,23.3865907309043,23.0249763113936,23.2748190012373,23165.6967975277,0.0,1.0
2021-02-12,35.67,36.18,35.2,35.2,40680,23.452338807179,23.7876539961799,23.143322848688,23.143322848688,61872.5327111434,0.0,1.0
2021-02-16,34.85,36.16,34.85,35.85,51030,22.9132045817266,23.7745043809249,22.9132045817266,23.5706853444734,77614.4381575626,0.0,1.0
2021-02-17,34.26,35.59,33.91,35.59,43335,22.525290931706,23.3997403461592,22.2951726647446,23.3997403461592,65910.6736734857,0.0,1.0
2021-02-18,33.36,34.498,33.05,34.02,29815,21.9335582452338,22.6817713532397,21.7297392087823,22.3674955486467,45347.3343850232,0.0,1.0
2021-02-19,33.113,33.71,33.11,33.26,32146,21.7711604968354,22.1636765121952,21.7691880545471,21.8678101689592,48892.6852638253,0.0,1.0
2021-02-22,32.1,34.0393,32.01,33.9,46947,21.1051324841728,22.3801849273677,21.0459592155256,22.2885978571171,71404.370530729,0.0,1.0
2021-02-23,31.65,31.94,30.07,31.94,71289,20.8092661409368,20.9999355621334,19.7704465357968,20.9999355621334,108427.506992249,0.0,1.0
2021-02-24,31.81,31.9299,31.099,31.42,48938,20.9144630629763,20.9932950064296,20.4469942406633,20.658045565505,74432.5960132235,0.0,1.0
2021-02-25,30.99,31.9899,30.58,31.89,31796,20.3753288375239,21.0327438521944,20.1057617247977,20.967061523996,48360.3502970382,0.0,1.0
2021-02-26,31.12,31.29,30.48,30.93,23610,20.460801336681,20.5725730663479,20.040013648523,20.3358799917591,35909.7959024113,0.0,1.0
2021-03-01,31.59,31.79,31.01,31.01,39359,20.769817295172,20.9013134477213,20.3884784527788,20.3884784527788,59863.3484507839,0.0,1.0
2021-03-02,31.88,32.24,31.17,31.94,69282,20.9604867163685,21.1971797909574,20.4936753748183,20.9999355621334,105374.946196987,0.0,1.0
2021-03-03,31.07,31.6,30.86,31.6,41864,20.4279272985436,20.7763921027994,20.2898563383668,20.7763921027994,63673.3458559319,0.0,1.0
2021-03-04,29.5,31.04,28.8665,31.04,69827,19.3956825010311,20.4082028756612,18.979168437831,20.4082028756612,106203.867788127,0.0,1.0
2021-03-05,29.39,29.98,28.31,29.72,32231,19.323359617129,19.7112732671496,18.6132803933624,19.5403282688354,49021.9666129022,0.0,1.0
2021-03-08,28.7,29.78,28.7,29.38,30868,18.8696978908337,19.5797771146002,18.8696978908337,19.3167848095015,46948.9021565283,0.0,1.0
2021-03-09,29.59,29.88,28.91,29.2,20967,19.4548557696783,19.6455251908749,19.0077688510105,19.1984382722071,31889.9064246447,0.0,1.0
2021-03-10,30.32,31.07,29.59,29.59,34932,19.9348167264835,20.4279272985436,19.4548557696783,19.4548557696783,53130.0715994509,0.0,1.0
2021-03-11,30.76,31.15,30.5,30.5,10270,20.2241082620921,20.4805257595634,20.0531632637779,20.0531632637779,15620.2288825822,0.0,1.0
2021-03-12,30.83,30.9505,30.24,30.76,14592,20.2701319154844,20.3493583473954,19.8822182654638,20.2241082620921,22193.8052438792,0.0,1.0
2021-03-15,31.11,31.31,30.75,31.09,15642,20.4542265290535,20.5857226816029,20.2175334544646,20.4410769137986,23790.8101442405,0.0,1.0
2021-03-16,30.76,31.15,30.76,31.05,14323,20.4345021061711,20.6935871458787,20.4345021061711,20.6271550844152,21560.3726340339,0.32,1.0
2021-03-17,30.698,30.75,30.0596,30.38,27585,20.3933142280637,20.4278589000247,19.9692119476808,20.1820602726098,41523.6248767595,0.0,1.0
2021-03-18,30.39,31.22,30.1288,30.25,25370,20.1887034787562,20.7400895889032,20.0151829342135,20.0956985927073,38189.3914490986,0.0,1.0
2021-03-19,30.29,30.4079,29.8101,29.9,30945,20.1222714172927,20.2005948177581,19.8034639543294,19.863186377585,46581.4236654457,0.0,1.0
2021-03-22,31.04,31.32,30.319,30.55,25915,20.6205118782689,20.8065216503667,20.1415367151171,20.2949947770978,39009.7784550017,0.0,1.0
2021-03-23,30.12,30.9,29.64,30.9,28028,20.0093369128047,20.52750699222,19.69046301778,20.52750699222,42190.4715622917,0.0,1.0
2021-03-24,29.79,30.6847,29.7412,30.57,22325,19.7901111099752,20.3844787638891,19.757692263981,20.3082811893905,33605.7612968517,0.0,1.0
2021-03-25,29.92,29.99,29.21,29.56,44284,19.8764727898777,19.9229752329022,19.4048051534869,19.6373173686092,66660.5837970789,0.0,1.0
2021-03-26,29.9346,30.0,29.7699,29.95,19779,19.8861718708514,19.9296184390485,19.776758265621,19.8964024083168,29773.274476615,0.0,1.0
2021-03-29,29.14,29.93,29.0766,29.93,38958,19.3583027104625,19.8831159960241,19.3161847834946,19.8831159960241,58643.3705981074,0.0,1.0
2021-03-30,29.068,29.11,28.59,28.96,37221,19.3104716262088,19.3383730920234,18.9929263724133,19.2387249998282,56028.6692600276,0.0,1.0
2021-03-31,29.49,29.49,29.07,29.07,15931,19.5908149255847,19.5908149255847,19.311800267438,19.311800267438,23980.8906257624,0.0,1.0
2021-04-01,29.89,29.9,29.45,29.49,34229,19.8565431714387,19.863186377585,19.5642421009993,19.5908149255847,51524.8198624832,0.0,1.0
2021-04-05,29.86,29.98,29.79,29.85,32070,19.8366135529996,19.9163320267558,19.7901111099752,19.8299703468533,48274.8830813007,0.0,1.0
2021-04-06,30.0,30.38,29.6501,29.99,24678,19.9296184390485,20.1820602726098,19.6971726559878,19.9229752329022,37147.7257461908,0.0,1.0
2021-04-07,30.15,30.26,30.0,30.0,19517,20.0292665312438,20.1023417988536,19.9296184390485,19.9296184390485,29378.8865948781,0.0,1.0
2021-04-08,30.15,30.35,30.14,30.15,12590,20.0292665312438,20.1621306541708,20.0226233250974,20.0292665312438,18951.6924849883,0.0,1.0
2021-04-09,30.45,30.49,30.23,30.23,20592,20.2285627156343,20.2551355402197,20.0824121804146,20.0824121804146,30997.081147806,0.0,1.0
2021-04-12,30.425,30.57,30.38,30.57,11224,20.2119547002684,20.3082811893905,20.1820602726098,20.3082811893905,16895.4564298259,0.0,1.0
2021-04-13,30.6,30.75,30.44,30.44,11727,20.3282108078295,20.4278589000247,20.2219195094879,20.2219195094879,17652.6209508703,0.0,1.0
2021-04-14,30.93,31.1544,30.63,31.0,18028,20.547436610659,20.6965101565831,20.3481404262686,20.5939390536835,27137.4989769158,0.0,1.0
2021-04-15,30.89,31.1,30.87,31.1,10061,20.5208637860736,20.660371115147,20.5075773737809,20.660371115147,15144.7957181467,0.0,1.0
2021-04-16,30.76,31.08,30.65,31.08,6743,20.4345021061711,20.6470847028543,20.3614268385612,20.6470847028543,10150.219414319,0.0,1.0
2021-04-19,30.79,31.08,30.7,30.82,12679,20.4544317246101,20.6470847028543,20.394642869293,20.4743613430492,19085.6639409982,0.0,1.0
2021-04-20,30.59,31.02,30.3401,30.73,5905,20.3215676016832,20.6072254659762,20.1555538800859,20.414572487732,8888.78031166446,0.0,1.0
2021-04-21,30.77,31.03,30.71,30.86,5963,20.4411453123174,20.6138686721225,20.4012860754393,20.5009341676346,8976.08755265968,0.0,1.0
2021-04-22,31.41,31.41,30.84,30.8625,15758,20.8663105056838,20.8663105056838,20.4876477553419,20.5025949691712,23720.4742000354,0.0,1.0
2021-04-23,31.33,31.4,31.15,31.31,11263,20.813164856513,20.8596672995375,20.6935871458787,20.7998784442203,16954.1630229089,0.0,1.0
2021-04-26,31.48,31.52,31.28,31.41,14311,20.9128129487083,20.9393857732937,20.7799488257813,20.8663105056838,21542.3090669314,0.0,1.0
2021-04-27,31.32,31.75,31.13,31.75,15542,20.8065216503667,21.0921795146597,20.680300733586,21.0921795146597,23395.3299921912,0.0,1.0
2021-04-28,31.59,31.59,31.32,31.32,10881,20.9858882163181,20.9858882163181,20.8065216503667,20.8065216503667,16379.1394701475,0.0,1.0
2021-04-29,31.18,31.5211,31.0975,31.5,10106,20.7135167643178,20.9401165259698,20.6587103136104,20.926099361001,15212.5340947809,0.0,1.0
2021-04-30,31.21,31.21,30.7865,30.9,11833,20.7334463827568,20.7334463827568,20.4521066024589,20.52750699222,17812.1824602753,0.0,1.0
2021-05-03,31.08,31.21,31.0485,31.13,6069,20.6470847028543,20.7334463827568,20.6261586034933,20.680300733586,9135.64906206464,0.0,1.0
2021-05-04,30.89,31.65,30.55,31.65,19621,20.5208637860736,21.0257474531962,20.2949947770978,21.0257474531962,29535.4375097661,0.0,1.0
2021-05-05,30.9,31.42,30.7,30.98,8447,20.52750699222,20.8729537118302,20.394642869293,20.5806526413908,12715.245942867,0.0,1.0
2021-05-06,30.63,30.9,30.63,30.835,11067,20.3481404262686,20.52750699222,20.3481404262686,20.4843261522687,16659.1247602355,0.0,1.0
2021-05-07,30.6937,30.991,30.665,30.67,9810,20.3904576494208,20.5879601681518,20.3713916477808,20.374713250854,14766.9661062538,0.0,1.0
2021-05-10,30.86,31.29,30.6401,31.2,10431,20.5009341676346,20.7865920319276,20.3548500644764,20.7268031766105,15701.7557038056,0.0,1.0
2021-05-11,30.39,30.5975,30.0143,30.59,11565,20.1887034787562,20.3265500062929,19.9391182238378,20.3215676016832,17408.7627949872,0.0,1.0
2021-05-12,29.93,30.445,29.775,30.18,12549,19.8831159960241,20.2252411125611,19.7801463007557,20.0491961496828,18889.9752973882,0.0,1.0
2021-05-13,30.0,30.38,30.0,30.11,9277,19.9296184390485,20.1820602726098,19.9296184390485,20.0026937066584,13964.6426674533,0.0,1.0
2021-05-14,30.478,30.49,30.25,30.25,5934,20.247163692844,20.2551355402197,20.0956985927073,20.0956985927073,8932.43393216209,0.0,1.0
2021-05-17,29.9,30.48,29.9,30.14,15500,19.863186377585,20.2484923340733,19.863186377585,20.0226233250974,23332.1075073327,0.0,1.0
2021-05-18,30.05,30.05,29.4575,30.01,12162,19.9628344697803,19.9628344697803,19.5692245056091,19.9362616451949,18307.4252583342,0.0,1.0
2021-05-19,29.85,30.1649,29.65,29.87,10686,19.8299703468533,20.0391649084018,19.6971062239263,19.843256759146,16085.6065047327,0.0,1.0
2021-05-20,30.09,30.29,30.0055,30.08,6345,19.9894072943657,20.1222714172927,19.933272202429,19.9827640882193,9551.11110542101,0.0,1.0
2021-05-21,30.485,30.65,30.155,30.155,2404,20.2518139371465,20.3614268385612,20.0325881343169,20.0325881343169,3618.73460952437,0.0,1.0
2021-05-24,30.78,30.8366,30.4264,30.52,25617,20.4477885184638,20.4853890652521,20.2128847491289,20.2750651586587,38561.1998719575,0.0,1.0
2021-05-25,30.88,30.89,30.71,30.89,10127,20.5142205799273,20.5208637860736,20.4012860754393,20.5208637860736,15244.1453372102,0.0,1.0
2021-05-26,31.0724,31.35,30.5,30.69,29280,20.6420358661831,20.8264512688057,20.261778746366,20.3879996631466,44075.1037299806,0.0,1.0
2021-05-27,30.9462,31.43,30.9462,31.43,8106,20.5581986046161,20.8795969179765,20.5581986046161,20.8795969179765,12201.9395777057,0.0,1.0
2021-05-28,31.29,31.29,30.8,30.8,12148,20.7865920319276,20.7865920319276,20.4610749307565,20.4610749307565,18286.3510967147,0.0,1.0
2021-06-01,31.64,31.64,31.24,31.24,19152,21.0191042470499,21.0191042470499,20.7533760011959,20.7533760011959,28829.4530955119,0.0,1.0
2021-06-02,31.34,31.5617,31.13,31.47,14829,20.8198080626594,20.9670879429239,20.680300733586,20.9061697425619,22322.0530468539,0.0,1.0
2021-06-03,31.04,31.225,30.9,31.11,15566,20.6205118782689,20.7434111919763,20.52750699222,20.6670143212933,23431.4571263961,0.0,1.0
2021-06-04,31.28,31.6,30.9,31.6,10399,20.7799488257813,20.9925314224645,20.52750699222,20.9925314224645,15653.5861915324,0.0,1.0
2021-06-07,31.24,31.5,30.945,31.5,13280,20.7533760011959,20.926099361001,20.5574014198786,20.926099361001,19990.3475933792,0.0,1.0
2021-06-08,31.14,31.5,30.97,31.5,16192,20.6869439397324,20.926099361001,20.5740094352444,20.926099361001,24373.7732102407,0.0,1.0
2021-06-09,31.14,31.24,31.07,31.24,15902,20.6869439397324,20.7533760011959,20.6404414967079,20.7533760011959,23937.2370052648,0.0,1.0
2021-06-10,31.3,31.48,31.09,31.11,7661,20.793235238074,20.9128129487083,20.6537279090006,20.6670143212933,11532.0822976565,0.0,1.0
2021-06-11,31.59,32.0,31.39,32.0,6395,20.9858882163181,21.2582596683184,20.8530240933911,21.2582596683184,9626.3759683479,0.0,1.0
2021-06-14,32.108,32.24,31.6104,32.0,6525,21.330006294699,21.4176966158308,20.9994403568567,21.2582596683184,9822.06461195779,0.0,1.0
2021-06-15,31.59,31.8,31.42,31.8,3547,21.1984708130013,21.3393913217297,21.0843923059354,21.3393913217297,5285.74589122148,0.32,1.0
2021-06-16,31.4,31.79,31.4,31.79,5155,21.0709713051042,21.3326808213141,21.0709713051042,21.3326808213141,7681.99043395734,0.0,1.0
2021-06-17,31.3,31.37,31.27,31.37,4925,21.0038663009478,21.0508398038572,20.9837347997009,21.0508398038572,7339.24401304363,0.0,1.0
2021-06-18,31.29,31.352,31.24,31.25,8530,20.9971558005321,21.0387609031091,20.9636032984539,20.9703137988696,12711.4216104086,0.0,1.0
2021-06-21,31.48,31.49,31.1231,31.3,6971,21.1246553084293,21.1313658088449,20.8851575485951,21.0038663009478,10388.1969573456,0.0,1.0
2021-06-22,31.56,31.7,31.19,31.56,9983,21.1783393117544,21.2722863175733,20.9300507963758,21.1783393117544,14876.6848694852,0.0,1.0
2021-06-23,32.09,32.09,31.6,31.94,7989,21.5339958337832,21.5339958337832,21.2051813134169,21.4333383275486,11905.2224203463,0.0,1.0
2021-06-24,32.5,32.5,32.09,32.19,11346,21.8091263508244,21.8091263508244,21.5339958337832,21.6011008379396,16907.8299638564,0.0,1.0
2021-06-25,32.53,32.53,32.15,32.52,8638,21.8292578520713,21.8292578520713,21.574258836277,21.8225473516557,12872.363408055,0.0,1.0
2021-06-28,32.15,32.55,32.1,32.55,9287,21.574258836277,21.8426788529026,21.5407063341988,21.8426788529026,13839.5043957637,0.0,1.0
2021-06-29,32.26,32.3585,32.07,32.07,8132,21.6480743408491,21.7141727699431,21.5205748329519,21.5205748329519,12118.3212820448,0.0,1.0
2021-06-30,32.02,32.04,31.6089,31.99,24690,21.4870223308737,21.500443331705,21.2111536587868,21.4668908296268,36793.0831841721,0.0,1.0
2021-07-01,31.975,32.0994,31.88,32.02,15089,21.4568250790034,21.5403037041739,21.3930753250548,21.4870223308737,22485.6554137696,0.0,1.0
2021-07-02,31.95,32.45,31.85,32.45,10003,21.4400488279643,21.7755738487462,21.3729438238079,21.7755738487462,14906.4889060864,0.0,1.0
2021-07-06,31.82,32.1769,31.6301,31.86,5801,21.352812322561,21.5923100823951,21.225379919668,21.3796543242235,8644.66081617585,0.0,1.0
2021-07-07,31.82,31.99,31.7316,31.82,5463,21.352812322561,21.4668908296268,21.2934914988867,21.352812322561,8140.9725976157,0.0,1.0
2021-07-08,32.06,32.07,31.4,31.4,17231,21.5138643325363,21.5205748329519,21.0709713051042,21.0709713051042,25677.6677337573,0.0,1.0
2021-07-09,31.8751,32.52,31.7901,31.98,3264,21.3897871798511,21.8225473516557,21.3327479263182,21.4601803292112,4864.01877331461,0.0,1.0
2021-07-12,31.61,32.07,31.61,32.07,6996,21.2118918138326,21.5205748329519,21.2118918138326,21.5205748329519,10425.4520030971,0.0,1.0
2021-07-13,31.78,31.8,31.75,31.75,7945,21.3259703208984,21.3393913217297,21.3058388196515,21.3058388196515,11839.6535398237,0.0,1.0
2021-07-14,31.82,31.83,31.65,31.83,5278,21.352812322561,21.3595228229766,21.2387338154951,21.3595228229766,7865.28525905467,0.0,1.0
2021-07-15,31.64,31.75,31.64,31.67,10712,21.2320233150795,21.3058388196515,21.2320233150795,21.2521548163264,15963.0420035987,0.0,1.0
2021-07-16,31.1001,31.65,31.1001,31.65,6739,20.8697233976392,21.2387338154951,20.8697233976392,21.2387338154951,10042.4701327718,0.0,1.0
2021-07-19,30.67,31.35,30.5,31.1,29179,20.5811047747626,21.037418803026,20.4670262676967,20.869656292635,43482.5991993096,0.0,1.0
2021-07-20,30.98,30.9835,30.76,30.9,7178,20.7891302876474,20.7914789627928,20.6414992785033,20.7354462843222,10696.6687361679,0.0,1.0
2021-07-21,31.25,31.7281,30.99,30.99,3703,20.9703137988696,21.2911428237413,20.795840788063,20.795840788063,5518.21737671078,0.0,1.0
2021-07-22,31.36,31.74,31.03,31.28,4122,21.0441293034416,21.2991283192359,20.8226827897255,20.9904453001165,6142.61194350576,0.0,1.0
2021-07-23,31.54,32.05,30.98,31.32,167275,21.1649183109231,21.5071538321206,20.7891302876474,21.0172873017791,249273.511123223,0.0,1.0
2021-07-26,31.3,31.7968,30.84,31.74,102753,21.0038663009478,21.3372439615967,20.6951832818284,21.2991283192359,153122.708644116,0.0,1.0
2021-07-27,31.11,31.694,30.52,31.45,152527,20.8763667930507,21.2682600173239,20.480447268528,21.1045238071824,227296.014533503,0.0,1.0
2021-07-28,31.16,31.36,30.7754,30.82,84031,20.9099192951288,21.0441293034416,20.6518334491434,20.6817622809971,125223.14998174,0.0,1.0
2021-07-29,31.32,31.45,31.15,31.15,9815,21.0172873017791,21.1045238071824,20.9032087947132,20.9032087947132,14626.3309620352,0.0,1.0
2021-07-30,31.18,31.45,31.06,31.3,18979,20.9233402959601,21.1045238071824,20.8428142909725,21.0038663009478,28282.5405327016,0.0,1.0
2021-08-02,31.235,31.3973,31.05,31.05,7442,20.9602480482461,21.0691594699919,20.8361037905568,20.8361037905568,11090.0820193037,0.0,1.0
2021-08-03,31.15,31.43,31.08,31.43,7271,20.9032087947132,21.0911028063511,20.8562352918037,21.0911028063511,10835.2575063635,0.0,1.0
2021-08-04,31.01,31.25,30.88,31.06,7513,20.8092617888943,20.9703137988696,20.722025283491,20.8428142909725,11195.8863492379,0.0,1.0
2021-08-05,31.07,31.28,30.96,31.07,5495,20.8495247913881,20.9904453001165,20.7757092868161,20.8495247913881,8188.65905617762,0.0,1.0
2021-08-06,31.0751,31.37,31.01,31.07,13633,20.8529471466001,21.0508398038572,20.8092617888943,20.8495247913881,20315.9215492028,0.0,1.0
2021-08-09,31.41,31.6,31.09,31.18,24988,21.0776818055198,21.2051813134169,20.8629457922194,20.9233402959601,37237.1633295298,0.0,1.0
2021-08-10,31.59,31.6,31.25,31.5,13678,21.1984708130013,21.2051813134169,20.9703137988696,21.1380763092605,20382.9806315555,0.0,1.0
2021-08-11,31.62,31.81,31.42,31.65,6477,21.2186023142482,21.3461018221453,21.0843923059354,21.2387338154951,9652.03725329617,0.0,1.0
2021-08-12,31.66,31.83,31.62,31.62,3367,21.2454443159108,21.3595228229766,21.2186023142482,21.2186023142482,5017.50956181074,0.0,1.0
2021-08-13,31.58,31.81,31.58,31.73,6308,21.1917603125857,21.3461018221453,21.1917603125857,21.2924178188202,9400.19314401607,0.0,1.0
2021-08-16,31.24,31.7,31.02,31.55,68861,20.9636032984539,21.2722863175733,20.8159722893099,21.1716288113387,102616.788219736,0.0,1.0
2021-08-17,31.24,31.44,31.02,31.44,9337,20.9636032984539,21.0978133067667,20.8159722893099,21.0978133067667,13914.0144872667,0.0,1.0
2021-08-18,31.025,31.39,30.87,31.39,15754,20.8193275395177,21.0642608046885,20.7153147830753,21.0642608046885,23476.6396307593,0.0,1.0
2021-08-19,31.02,31.6,30.8428,31.35,20303,20.8159722893099,21.2051813134169,20.6970622219448,21.037418803026,30255.5677557005,0.0,1.0
2021-08-20,31.05,31.3155,31.04,31.04,6402,20.8361037905568,21.014267576592,20.8293932901412,20.8293932901412,9540.27211604171,0.0,1.0
2021-08-23,31.32,31.4422,31.08,31.32,7508,21.0172873017791,21.0992896168582,20.8562352918037,21.0172873017791,11188.4353400876,0.0,1.0
2021-08-24,31.3707,31.43,31.15,31.36,10765,21.0513095388863,21.0911028063511,20.9032087947132,21.0441293034416,16042.0227005919,0.0,1.0
2021-08-25,31.45,31.6499,31.34,31.5,9756,21.1045238071824,21.238666710491,21.0307083026103,21.1380763092605,14538.4090540616,0.0,1.0
2021-08-26,31.3862,31.52,31.25,31.52,5968,21.0617108145306,21.1514973100918,20.9703137988696,21.1514973100918,8893.52452179581,0.0,1.0
2021-08-27,31.28,31.4,31.11,31.33,12637,20.9904453001165,21.0709713051042,20.8763667930507,21.0239978021947,18831.6805264634,0.0,1.0
2021-08-30,31.26,31.39,31.24,31.33,14401,20.9770242992852,21.0642608046885,20.9636032984539,21.0239978021947,21460.3965546886,0.0,1.0
2021-08-31,31.21,31.4397,31.06,31.06,26641,20.943471797207,21.0976119917542,20.8428142909725,20.8428142909725,39700.4669546185,0.0,1.0
2021-09-01,31.48,31.48,31.17,31.3,17766,21.1246553084293,21.1246553084293,20.9166297955445,21.0038663009478,26474.9257128392,0.0,1.0
2021-09-02,31.4,31.5499,31.14,31.2,29032,21.0709713051042,21.1715617063346,20.8964982942976,20.9367612967914,43263.5395302909,0.0,1.0
2021-09-03,31.385,31.47,31.17,31.27,14470,21.0609055544807,21.1179448080136,20.9166297955445,20.9837347997009,21563.2204809627,0.0,1.0
2021-09-07,31.31,31.4096,31.27,31.3,8992,21.0105768013634,21.0774133855032,20.9837347997009,21.0038663009478,13399.8948558961,0.0,1.0
2021-09-08,31.25,31.3999,31.21,31.21,6438,20.9703137988696,21.0709042001,20.943471797207,20.943471797207,9593.91938192384,0.0,1.0
2021-09-09,31.31,31.4185,31.14,31.14,10966,21.0105768013634,21.0833857308731,20.8964982942976,20.8964982942976,16341.5532684338,0.0,1.0
2021-09-10,31.09,31.67,31.03,31.31,11648,20.8629457922194,21.2521548163264,20.8226827897255,21.0105768013634,17357.8709165345,0.0,1.0
2021-09-13,31.04,31.5,30.8608,31.25,7113,20.8293932901412,21.1380763092605,20.7091411226929,20.9703137988696,10599.8056172141,0.0,1.0
2021-09-14,30.68,31.32,30.66,31.03,20881,20.5878152751782,21.0172873017791,20.5743942743469,20.8226827897255,31116.904413475,0.0,1.0
2021-09-15,30.82,30.82,30.3222,30.41,6523,20.8964982942976,20.8964982942976,20.5589811998491,20.6185111333416,9620.69611705522,0.32,1.0
2021-09-16,30.8,30.896,30.58,30.64,3423,20.8829379449826,20.9480276216943,20.7337741025185,20.7744551504633,5048.54251244522,0.0,1.0
2021-09-17,30.3456,30.99,30.3456,30.81,8338,20.5748468085476,21.0117612634744,20.5748468085476,20.8897181196401,12297.6183081414,0.0,1.0
2021-09-20,29.96,30.35,29.69,30.35,21797,20.3134032737558,20.5778300853969,20.1303385580044,20.5778300853969,32148.1393934468,0.0,1.0
2021-09-21,30.06,30.51,29.83,29.83,17020,20.3812050203305,20.6863128799162,20.2252610032088,20.2252610032088,25102.5981775686,0.0,1.0
2021-09-22,30.48,30.48,30.16,30.16,7574,20.6659723559439,20.6659723559439,20.4490067669051,20.4490067669051,11170.803677844,0.0,1.0
2021-09-23,30.62,30.89,30.455,30.8,10386,20.7608948011483,20.9439595168998,20.6490219193002,20.8829379449826,15318.1894637032,0.0,1.0
2021-09-24,30.8,30.85,30.46,30.69,13425,20.8829379449826,20.91683881827,20.6524120066289,20.8083560237506,19800.3748844806,0.0,1.0
2021-09-27,30.38,30.78,30.35,30.7,10968,20.5981706093692,20.8693775956677,20.5778300853969,20.815136198408,16176.5744307622,0.0,1.0
2021-09-28,30.01,30.43,30.005,30.43,11201,20.3473041470432,20.6320714826565,20.3439140597144,20.6320714826565,16520.2233952377,0.0,1.0
2021-09-29,29.62,30.2,29.5919,30.2,22215,20.0828773354021,20.4761274655349,20.0638250446147,20.4761274655349,32764.6426859394,0.0,1.0
2021-09-30,29.63,29.77,29.5941,29.77,10259,20.0896575100596,20.1845799552641,20.0653166830393,20.1845799552641,15130.8786547401,0.0,1.0
2021-10-01,29.6885,29.8429,29.62,29.68,11093,20.1293215318058,20.234007428517,20.0828773354021,20.1235583833469,16360.9354632061,0.0,1.0
2021-10-04,29.21,29.65,29.21,29.65,18982,19.8048901744462,20.1032178593745,19.8048901744462,20.1032178593745,27996.3289428089,0.0,1.0
2021-10-05,29.44,29.505,29.16,29.19,16056,19.9608341915678,20.0049053268413,19.7709893011589,19.7913298251313,23680.8058953609,0.0,1.0
2021-10-06,29.3249,29.43,28.9,28.9,25235,19.8827943812604,19.9540540169104,19.5947047600649,19.5947047600649,37218.8052297853,0.0,1.0
2021-10-07,29.6802,29.8,29.425,29.5,10762,20.1236939868401,20.2049204792365,19.9506639295816,20.0015152395126,15872.7474492945,0.0,1.0
2021-10-08,29.5,29.89,29.41,29.89,12579,20.0015152395126,20.2659420511536,19.9404936675954,20.2659420511536,18552.6194168999,0.0,1.0
2021-10-11,29.46,29.64,29.4,29.62,23436,19.9743945408827,20.0964376847171,19.933713492938,20.0828773354021,34565.4812508519,0.0,1.0
2021-10-12,29.57,29.61,29.485,29.5,5338,20.0489764621148,20.0760971607447,19.9913449775264,20.0015152395126,7872.95352948658,0.0,1.0
2021-10-13,29.5669,29.65,29.49,29.65,8392,20.046874607971,20.1032178593745,19.9947350648551,20.1032178593745,12377.2622741572,0.0,1.0
2021-10-14,30.02,30.07,29.69,29.84,13690,20.3540843217006,20.3879851949879,20.1303385580044,20.2320411778663,20191.2202732617,0.0,1.0
2021-10-15,30.04,30.16,29.95,30.09,7926,20.3676446710155,20.4490067669051,20.3066230990984,20.4015455443028,11689.9643452062,0.0,1.0
2021-10-18,30.1,30.2966,29.96,30.1,15431,20.4083257189603,20.541623952726,20.3134032737558,20.4083257189603,22759.0007331411,0.0,1.0
2021-10-19,30.1533,30.3299,30.11,30.2,8483,20.4444640498846,20.5642019343354,20.4151058936178,20.4761274655349,12511.4771057764,0.0,1.0
2021-10-20,30.52,30.52,30.09,30.22,17369,20.6930930545737,20.6930930545737,20.4015455443028,20.4896878148499,25617.3341801522,0.0,1.0
2021-10-21,30.36,30.41,30.27,30.33,4833,20.5846102600543,20.6185111333416,20.5235886881372,20.5642697360819,7128.134958413,0.0,1.0
2021-10-22,30.28,30.58,30.0,30.45,10340,20.5303688627946,20.7337741025185,20.3405239723857,20.6456318319715,15250.3446037638,0.0,1.0
2021-10-25,30.1418,30.26,29.96,30.26,8517,20.4366668490285,20.5168085134797,20.3134032737558,20.5168085134797,12561.6233066012,0.0,1.0
2021-10-26,30.24,30.69,30.06,30.24,9750,20.5032481641648,20.8083560237506,20.3812050203305,20.5032481641648,14380.1605306283,0.0,1.0
2021-10-27,30.01,30.3168,29.93,30.18,19918,20.3473041470432,20.5553199055341,20.2930627497835,20.46256711622,29376.8243537492,0.0,1.0
2021-10-28,30.0,30.15,29.93,30.0,11880,20.3405239723857,20.4422265922476,20.2930627497835,20.3405239723857,17521.6725234733,0.0,1.0
2021-10-29,30.07,30.15,29.86,30.12,13065,20.3879851949879,20.4422265922476,20.2456015271812,20.4218860682752,19269.415111042,0.0,1.0
2021-11-01,30.26,30.36,30.04,30.04,12178,20.5168085134797,20.5846102600543,20.3676446710155,20.3676446710155,17961.1892248197,0.0,1.0
2021-11-02,30.42,30.58,30.18,30.58,23555,20.6252913079991,20.7337741025185,20.46256711622,20.7337741025185,34740.9929537385,0.0,1.0
2021-11-03,30.29,30.45,30.25,30.3,15891,20.5371490374521,20.6456318319715,20.5100283388222,20.5439292121095,23437.4493325348,0.0,1.0
2021-11-04,30.36,30.628,30.32,30.58,12168,20.5846102600543,20.7663189408743,20.5574895614245,20.7337741025185,17946.4403422242,0.0,1.0
2021-11-05,30.61,30.61,30.36,30.36,16804,20.7541146264909,20.7541146264909,20.5846102600543,20.5846102600543,24784.0223135054,0.0,1.0
2021-11-08,30.66,30.7599,30.6,30.6,11615,20.7880154997782,20.8557494446062,20.7473344518334,20.7473344518334,17130.8271346921,0.0,1.0
2021-11-09,30.94,30.94,30.66,30.77,14119,20.9778603901871,20.9778603901871,20.7880154997782,20.8625974210103,20823.9473366094,0.0,1.0
2021-11-10,30.68,30.9899,30.59,30.89,10875,20.8015758490931,21.0116934617278,20.7405542771759,20.9439595168998,16039.4098226239,0.0,1.0
2021-11-11,30.63,30.91,30.63,30.7,13396,20.7676749758058,20.9575198662147,20.7676749758058,20.815136198408,19757.6031249535,0.0,1.0
2021-11-12,31.05,31.23,30.86,31.1,38171,21.0524423114192,21.1744854552535,20.9236189929274,21.0863431847065,56297.959755345,0.0,1.0
2021-11-15,31.49,31.65,31.31,31.31,41551,21.3507699963475,21.4592527908669,21.2287268525132,21.2287268525132,61283.0820726295,0.0,1.0
2021-11-16,31.86,31.98,31.59,31.59,33950,21.6016364586736,21.6829985545631,21.4185717429221,21.4185717429221,50072.4564117776,0.0,1.0
2021-11-17,32.13,32.1705,31.83,31.85,55669,21.7847011744251,21.8121608817878,21.5812959347012,21.5948562840161,82105.5545209792,0.0,1.0
2021-11-18,32.4,32.4,31.87,32.26,64567,21.9677658901765,21.9677658901765,21.6084166333311,21.8728434449721,95229.1102544699,0.0,1.0
2021-11-19,32.05,32.4,32.05,32.4,25261,21.7304597771654,21.9677658901765,21.7304597771654,21.9677658901765,37257.1523245335,0.0,1.0
2021-11-22,33.28,33.585,32.2,32.2,129640,22.5644212600332,22.7712165870858,21.8321623970273,21.8321623970273,191204.513968272,0.0,1.0
2021-11-23,30.76,30.77,29.7788,30.35,50357,23.0051326127682,23.0126115245409,22.2713017896327,22.6984972300883,67331.9883033533,3.17,1.0
2021-11-24,29.97,30.59,29.585,30.59,31280,22.4142985827264,22.8779911126326,22.1263604794781,22.8779911126326,41824.2666189187,0.0,1.0
2021-11-26,28.4,29.49,28.29,29.17,30044,21.2401094344154,22.0553108176377,21.1578414049159,21.8159856409119,40171.6197665855,0.0,1.0
2021-11-29,28.07,28.95,28.0,28.65,21565,20.9933053459169,21.6514495819129,20.9409529635081,21.4270822287324,28834.4088758626,0.0,1.0
2021-11-30,27.5,28.355,27.2239,28.25,37100,20.5670073748741,21.2064543314383,20.3605146208303,21.1279257578252,49606.1474284489,0.0,1.0
2021-12-01,27.08,27.91,27.08,27.69,36400,20.2528930804214,20.873642757554,20.2528930804214,20.709106698555,48670.1823826293,0.0,1.0
2021-12-02,26.95,27.215,26.52,27.06,29864,20.1556672273766,20.3538583893526,19.8340740211513,20.2379352568761,39930.9430405175,0.0,1.0
2021-12-03,26.11,27.06,25.85,26.83,25887,19.5274386384713,20.2379352568761,19.3329869323816,20.0659202861044,34613.3244873386,0.0,1.0
2021-12-06,25.77,26.2233,25.65,26.12,55923,19.2731556382002,19.6121747088558,19.183408696928,19.534917550244,74774.247510543,0.0,1.0
2021-12-07,26.16,26.43,26.06,26.06,31149,19.5648331973347,19.7667638151971,19.4900440796079,19.4900440796079,41649.1074460582,0.0,1.0
2021-12-08,26.41,26.5205,26.28,26.35,22536,19.7518059916518,19.8344479667399,19.6545801386069,19.7069325210157,30132.7261037069,0.0,1.0
2021-12-09,26.16,26.53,26.0621,26.39,18498,19.5648331973347,19.841552932924,19.4916146510802,19.7368481681064,24733.5448822494,0.0,1.0
2021-12-10,26.11,26.29,26.0315,26.21,11695,19.5274386384713,19.6620590503796,19.4687291810558,19.6022277561981,15637.3017298036,0.0,1.0
2021-12-13,25.98,26.11,25.82,26.11,12705,19.4302127854265,19.5274386384713,19.3105501970636,19.5274386384713,16987.7655816292,0.0,1.0
2021-12-14,25.74,25.92,25.62,25.83,27148,19.2507189028821,19.3853393147904,19.1609719616099,19.3180291088362,36299.3986627368,0.0,1.0
2021-12-15,25.9,25.95,25.56,25.64,10416,19.370381491245,19.4077760501084,19.1160984909738,19.1759297851553,13927.1598817985,0.0,1.0
2021-12-16,25.97,26.19,25.7001,26.05,34064,19.4227338736538,19.5872699326528,19.2208780449091,19.4825651678352,45546.7333154363,0.0,1.0
2021-12-17,26.01,26.01,25.5,25.6,17711,19.4526495207445,19.4526495207445,19.0712250203378,19.1460141380646,23681.2527521634,0.0,1.0
2021-12-20,25.77,26.03,25.6,25.93,25439,19.2731556382002,19.4676073442899,19.1460141380646,19.3928182265631,34014.3068580138,0.0,1.0
2021-12-21,25.83,25.98,25.5,25.77,31762,19.3180291088362,19.4302127854265,19.0712250203378,19.2731556382002,42468.7454076119,0.0,1.0
2021-12-22,26.16,26.2286,25.94,26.02,17832,19.5648331973347,19.6161385320953,19.4002971383357,19.4601284325172,23843.040995798,0.0,1.0
2021-12-23,26.5,26.58,26.2,26.2,12129,19.8191161976059,19.8789474917874,19.5947488444255,19.5947488444255,16217.6000582118,0.0,1.0
2021-12-27,26.62,26.8,26.5,26.6,18386,19.9088631388781,20.0434835507864,19.8191161976059,19.8939053153327,24583.7904749181,0.0,1.0
2021-12-28,26.26,26.75,26.26,26.73,42570,19.6396223150616,20.0060889919229,19.6396223150616,19.9911311683776,56920.0457150692,0.0,1.0
2021-12-29,26.03,26.545,25.97,26.31,55211,19.4676073442899,19.852771300583,19.4227338736538,19.677016873925,73822.2373496521,0.0,1.0
2021-12-30,26.27,26.45,26.12,26.12,32544,19.6471012268342,19.7817216387425,19.534917550244,19.534917550244,43514.3520730848,0.0,1.0
2021-12-31,26.43,26.515,26.34,26.41,24485,19.7667638151971,19.8303345652649,19.699453609243,19.7518059916518,32738.7202098538,0.0,1.0
2022-01-03,26.41,26.5926,26.25,26.44,20214,19.7518059916518,19.8883709206209,19.6321434032889,19.7742427269698,27027.9963374304,0.0,1.0
2022-01-04,26.3,26.55,26.01,26.55,35977,19.6695379621523,19.8565107564693,19.4526495207445,19.8565107564693,48104.5920763695,0.0,1.0
2022-01-05,25.76,26.35,25.75,26.17,29189,19.2656767264275,19.7069325210157,19.2581978146548,19.5723121091074,39028.4053177627,0.0,1.0
2022-01-06,25.89,25.99,25.62,25.75,24377,19.3629025794723,19.4376916971991,19.1609719616099,19.2581978146548,32594.314174213,0.0,1.0
2022-01-07,25.8,25.95,25.63,25.75,29408,19.2955923735182,19.4077760501084,19.1684508733826,19.2581978146548,39321.2286678121,0.0,1.0
2022-01-10,25.43,25.75,25.12,25.73,45501,19.018872637929,19.2581978146548,18.7870263729759,19.2432399911094,60839.0650712091,0.0,1.0
2022-01-11,25.38,25.625,25.26,25.36,30043,18.9814780790656,19.1647114174963,18.8917311377934,18.9665202555202,40170.2826736628,0.0,1.0
2022-01-12,25.51,25.65,25.4409,25.46,20351,19.0787039321104,19.183408696928,19.0270246517612,19.041309373247,27211.1780678266,0.0,1.0
2022-01-13,25.21,25.64,25.21,25.64,21863,18.85433657893,19.1759297851553,18.85433657893,19.1759297851553,29232.8625667973,0.0,1.0
2022-01-14,25.08,25.2327,24.97,25.04,15304,18.7571107258851,18.871313708654,18.6748426963856,18.7271950787944,20462.8700874659,0.0,1.0
2022-01-18,24.5,25.055,24.5,24.79,17872,18.3233338430696,18.7384134464534,18.3233338430696,18.5402222844774,23896.5247127019,0.0,1.0
2022-01-19,24.35,24.86,24.3,24.55,43467,18.2111501664794,18.5925746668861,18.173755607616,18.360728401933,58119.4180666413,0.0,1.0
2022-01-20,24.38,24.938,24.29,24.29,32499,18.2335869017974,18.6509101787131,18.1662766958433,18.1662766958433,43454.1828915678,0.0,1.0
2022-01-21,23.43,24.4,23.25,24.39,43533,17.5230902833927,18.2485447253428,17.3884698714844,18.2410658135701,58207.6661995329,0.0,1.0
2022-01-24,23.32,23.42,22.3391,23.22,29889,17.4408222538932,17.51561137162,16.7072157981109,17.3660331361664,39964.3703635825,0.0,1.0
2022-01-25,23.24,23.3977,22.95,23.19,31397,17.3809909597117,17.4989333983669,17.164102518304,17.3435964008483,41980.706490863,0.0,1.0
2022-01-26,23.0,23.75,23.0,23.06,30729,17.2014970771674,17.7624154601185,17.2014970771674,17.2463705478035,41087.5284185663,0.0,1.0
2022-01-27,22.63,23.33,22.61,23.24,31306,16.9247773415782,17.4483011656659,16.9098195180328,17.3809909597117,41859.0310349063,0.0,1.0
2022-01-28,22.99,23.19,22.45,23.19,19638,17.1940181653947,17.3435964008483,16.7901569296699,17.3435964008483,26257.830814013,0.0,1.0
2022-01-31,23.61,23.6103,22.8727,22.99,21377,17.657710695301,17.6579350626541,17.1062905303012,17.1940181653947,28583.0354064138,0.0,1.0
2022-02-01,24.0,24.0,23.44,23.8,25118,17.9493882544355,17.9493882544355,17.5305691951654,17.7998100189819,33585.1000298594,0.0,1.0
2022-02-02,23.93,24.15,23.76,24.15,22175,17.8970358720268,18.0615719310258,17.7698943718912,18.0615719310258,29650.0355586484,0.0,1.0
2022-02-03,23.34,23.916,23.27,23.5,20232,17.4557800774386,17.886565395545,17.4034276950298,17.5754426658015,27052.0640100371,0.0,1.0
2022-02-04,23.33,23.52,22.93,23.11,27965,17.4483011656659,17.5904004893468,17.1491446947586,17.2837651066669,37391.8035805007,0.0,1.0
2022-02-07,23.49,23.685,23.1955,23.41,22833,17.5679637540288,17.7138025335961,17.3477098023233,17.5081324598473,30529.842701719,0.0,1.0
2022-02-08,23.5,23.62,23.33,23.4,11608,17.5754426658015,17.6651896070736,17.4483011656659,17.5006535480746,15520.9746455373,0.0,1.0
2022-02-09,23.69,23.8899,23.6,23.66,38378,17.7175419894824,17.8670454358183,17.6502317835283,17.6951052541644,51314.9521835315,0.0,1.0
2022-02-10,23.75,24.1089,23.5995,23.7,13911,17.7624154601185,18.03083360364,17.6498578379396,17.7250209012551,18600.2996462845,0.0,1.0
2022-02-11,23.09,23.71,23.07,23.65,25088,17.2688072831215,17.7324998130278,17.2538494595762,17.6876263423917,33544.9872421814,0.0,1.0
2022-02-14,22.8407,23.19,22.8,23.01,18782,17.0823580126286,17.3435964008483,17.0519188417138,17.2089759889401,25113.2792722676,0.0,1.0
2022-02-15,23.22,23.22,23.0,23.0,10042,17.3660331361664,17.3660331361664,17.2014970771674,17.2014970771674,13427.0871287462,0.0,1.0
2022-02-16,23.33,23.48,23.02,23.19,30095,17.4483011656659,17.5604848422561,17.2164549007128,17.3435964008483,40239.811505638,0.0,1.0
2022-02-17,22.64,23.15,22.64,22.91,20080,16.9322562533509,17.3136807537576,16.9322562533509,17.1341868712133,26848.825885802,0.0,1.0
2022-02-18,22.54,22.81,22.49,22.64,19535,16.857467135624,17.0593977534864,16.8200725767606,16.9322562533509,26120.1102429853,0.0,1.0
2022-02-22,21.76,22.59,21.51,22.45,27454,16.2741120173549,16.8948616944874,16.0871392230379,16.7901569296699,36708.5490970522,0.0,1.0
2022-02-23,21.52,22.11,21.33,21.56,29840,16.0946181348105,16.5358739293987,15.9525188111296,16.1245337819013,39898.8528103752,0.0,1.0
2022-02-24,21.87,21.87,20.57,20.74,46304,16.3563800468544,16.3563800468544,15.3841215164058,15.5112630165414,61912.7506880566,0.0,1.0
2022-02-25,22.48,22.48,21.94,22.07,24075,16.812593664988,16.812593664988,16.4087324292632,16.505958282308,32190.5121115878,0.0,1.0
2022-02-28,22.4,22.47,22.1,22.11,21109,16.7527623708065,16.8051147532153,16.5283950176261,16.5358739293987,28224.6945031571,0.0,1.0
2022-03-01,22.43,22.47,22.1,22.19,21838,16.7751991061245,16.8051147532153,16.5283950176261,16.5957052235802,29199.4352437324,0.0,1.0
2022-03-02,22.64,22.88,22.42,22.88,41364,16.9322562533509,17.1117501358952,16.7677201943519,17.1117501358952,55307.511650414,0.0,1.0
2022-03-03,22.45,22.8406,22.3619,22.83,22551,16.7901569296699,17.0822832235108,16.7242677169526,17.0743555770318,30152.7824975459,0.0,1.0
2022-03-04,22.01,22.48,21.85,22.2,23296,16.4610848116719,16.812593664988,16.341422223309,16.6031841353529,31148.9167248827,0.0,1.0
2022-03-07,21.67,22.27,21.56,21.9,42367,16.2068018114008,16.6555365177616,16.1245337819013,16.3788167821724,56648.6158517815,0.0,1.0
2022-03-08,21.61,21.855,21.3,21.59,18376,16.1619283407647,16.3451616791954,15.9300820758115,16.1469705172193,24570.4195456921,0.0,1.0
2022-03-09,21.76,22.04,21.6001,22.04,18588,16.2741120173549,16.48352154699,16.1545242181097,16.48352154699,24853.8832452833,0.0,1.0
2022-03-10,21.66,21.755,21.39,21.63,17499,16.1993228996281,16.2703725614685,15.9973922817657,16.17688616431,23397.7890525722,0.0,1.0
2022-03-11,21.59,21.85,21.5,21.85,22725,16.1469705172193,16.341422223309,16.0796603112652,16.341422223309,30385.4366660783,0.0,1.0
2022-03-14,21.32,21.67,21.2,21.67,39798,15.9450398993569,16.2068018114008,15.8552929580847,16.2068018114008,53213.624133623,0.0,1.0
2022-03-15,21.64,21.64,21.36,21.43,9218,16.1843650760827,16.1843650760827,15.9749555464476,16.0273079288564,12325.3225605241,0.0,1.0
2022-03-16,21.54,21.86,21.0224,21.86,45144,16.3489011350817,16.5917817461878,15.9560417466175,16.5917817461878,59478.1112177262,0.32,1.0
2022-03-17,21.91,21.91,21.5,21.7,13314,16.6297318416732,16.6297318416732,16.3185410586934,16.4703414406348,17541.4578405282,0.0,1.0
2022-03-18,22.27,22.27,21.78,22.19,18754,16.9029725291676,16.9029725291676,16.5310615934113,16.842252376391,24708.765235186,0.0,1.0
2022-03-21,22.15,22.38,22.0,22.38,9865,16.8118923000028,16.9864627392353,16.6980420135468,16.9864627392353,12997.3322515255,0.0,1.0
2022-03-22,22.39,22.53,22.24,22.3,8914,16.9940527583324,17.1003130256913,16.8802024718764,16.9257425864588,11744.3709772021,0.0,1.0
2022-03-23,22.22,22.44,22.2,22.4,29739,16.8650224336822,17.0320028538177,16.8498423954881,17.0016427774294,39181.7195973765,0.0,1.0
2022-03-24,22.55,22.854,22.0,22.69,24469,17.1154930638854,17.3462296444363,16.6980420135468,17.2217533312444,32238.3905588018,0.0,1.0
2022-03-25,22.82,22.855,22.4504,22.6,30285,17.3204235795062,17.346988646346,17.0398964736787,17.1534431593708,39901.0853763256,0.0,1.0
2022-03-28,22.76,22.88,22.54,22.88,8133,17.2748834649238,17.3659636940886,17.1079030447884,17.3659636940886,10715.3880589617,0.0,1.0
2022-03-29,22.98,23.34,22.78,23.34,15262,17.4418638850593,17.7151045725537,17.290063503118,17.7151045725537,20107.9862972917,0.0,1.0
2022-03-30,22.78,22.9886,22.7,22.8,26246,17.290063503118,17.4483913014828,17.2293433503414,17.3052435413121,34579.6231397404,0.0,1.0
2022-03-31,22.78,22.99,22.7,22.7,10321,17.290063503118,17.4494539041564,17.2293433503414,17.2293433503414,13598.1212537248,0.0,1.0
2022-04-01,22.87,22.98,22.75,22.75,10692,17.3583736749916,17.4418638850593,17.2672934458268,17.2672934458268,14086.9210778825,0.0,1.0
2022-04-04,23.24,23.3,23.0339,23.13,18992,17.639204381583,17.6847444961654,17.4827740879925,17.5557141715153,25022.3349337024,0.0,1.0
2022-04-05,22.8,23.0806,22.8,23.03,13152,17.3052435413121,17.5182194771758,17.3052435413121,17.4798139805446,17328.0196423785,0.0,1.0
2022-04-06,22.76,22.955,22.4222,22.79,17145,17.2748834649238,17.4228888373166,17.0184926198249,17.297653522215,22588.875970847,0.0,1.0
2022-04-07,22.42,22.58,22.2212,22.57,15900,17.0168228156236,17.1382631211766,16.8659332359739,17.1306731020796,20948.563892474,0.0,1.0
2022-04-08,22.26,22.545,22.17,22.26,22801,16.8953825100705,17.1116980543369,16.8270723381969,16.8953825100705,30040.7676297044,0.0,1.0
2022-04-11,22.0,22.23,21.86,21.86,15601,16.6980420135468,16.8726124527793,16.5917817461878,16.5917817461878,20554.6254897161,0.0,1.0
2022-04-12,22.15,22.3206,21.98,22.32,19320,16.8118923000028,16.9413780257987,16.6828619753526,16.9409226246529,25454.4814089684,0.0,1.0
2022-04-13,22.08,22.24,21.82,21.82,9686,16.7587621663233,16.8802024718764,16.5614216697996,16.5614216697996,12761.4962177675,0.0,1.0
2022-04-14,21.8,22.21,21.8,22.21,16930,16.5462416316054,16.8574324145852,16.5462416316054,16.8574324145852,22305.609226389,0.0,1.0
2022-04-18,21.73,22.1155,21.67,21.75,9331,16.493111497926,16.7857067341179,16.4475713833436,16.5082915361201,12293.7767094764,0.0,1.0
2022-04-19,21.83,21.95,21.45,21.45,9940,16.5690116888966,16.6600919180614,16.2805909632081,16.2805909632081,13096.1462321504,0.0,1.0
2022-04-20,21.68,21.97,21.51,21.97,8897,16.4551614024406,16.6752719562556,16.3261310777905,16.6752719562556,11721.9731415938,0.0,1.0
2022-04-21,21.59,21.96,21.56,21.71,18564,16.386851230567,16.6676819371585,16.3640811732758,16.4779314597318,24458.4364842697,0.0,1.0
2022-04-22,21.18,21.59,21.07,21.59,7861,16.0756604475873,16.386851230567,15.9921702375196,16.386851230567,10357.0226892288,0.0,1.0
2022-04-25,20.93,21.135,20.6,21.08,18068,15.8859099701606,16.0415053616505,15.6354393399574,15.9997602566166,23804.9466924039,0.0,1.0
2022-04-26,20.91,21.39,20.7514,21.08,16221,15.8707299319665,16.2350508486257,15.750352229087,15.9997602566166,21371.4877295485,0.0,1.0
2022-04-27,20.82,21.34,20.74,21.34,25749,15.8024197600929,16.1971007531404,15.7416996073164,16.1971007531404,33924.8158281329,0.0,1.0
2022-04-28,21.05,21.13,20.85,21.13,13702,15.9769901993254,16.037710352102,15.8251898173841,16.037710352102,18052.6555002943,0.0,1.0
2022-04-29,20.69,21.1091,20.52,20.94,12111,15.703749511831,16.0218472121891,15.5747191871809,15.8934999892577,15956.4815913052,0.0,1.0
2022-05-02,20.41,20.8316,20.36,20.67,16736,15.4912289771132,15.8112241822455,15.4532788816278,15.6885694736369,22050.0103965059,0.0,1.0
2022-05-03,20.53,20.77,20.4827,20.77,16151,15.582309206278,15.7644696646076,15.5464084159488,15.7644696646076,21279.2613476319,0.0,1.0
2022-05-04,20.68,20.95,20.18,20.83,14485,15.696159492734,15.9010900083548,15.3166585378806,15.81000977919,19084.273458018,0.0,1.0
2022-05-05,20.33,20.67,20.155,20.67,13378,15.4305088243366,15.6885694736369,15.297683490138,15.6885694736369,17625.7791039948,0.0,1.0
2022-05-06,20.08,20.26,19.93,20.26,19486,15.24075834691,15.3773786906572,15.126908060454,15.3773786906572,25673.1896860848,0.0,1.0
2022-05-09,19.32,19.88,19.31,19.88,27867,14.6639168955329,15.0889579649686,14.6563268764358,15.0889579649686,36715.3226409794,0.0,1.0
2022-05-10,18.86,19.4,18.855,19.12,20180,14.3147760170678,14.7246370483094,14.3109810075193,14.5121165135916,26587.5483868004,0.0,1.0
2022-05-11,18.65,19.04,18.65,18.8,9907,14.1553856160294,14.451396360815,14.1553856160294,14.2692359024854,13052.6680806755,0.0,1.0
2022-05-12,18.19,18.56,18.07,18.46,16009,13.8062447375644,14.0870754441558,13.7151645083996,14.0111752531852,21092.1735443154,0.0,1.0
2022-05-13,18.68,18.91,18.31,18.31,21332,14.1781556733206,14.3527261125532,13.8973249667292,13.8973249667292,28105.3311291985,0.0,1.0
2022-05-16,18.69,19.06,18.5515,19.06,15782,14.1857456924177,14.4665763990092,14.0806239279233,14.4665763990092,20793.0965629575,0.0,1.0
2022-05-17,19.03,19.04,18.78,18.78,8625,14.443806341718,14.451396360815,14.2540558642913,14.2540558642913,11363.6077718609,0.0,1.0
2022-05-18,18.72,19.16,18.63,18.91,20486,14.2085157497089,14.5424765899798,14.1402055778353,14.3527261125532,26990.7094277498,0.0,1.0
2022-05-19,18.63,18.82,18.6,18.6,11825,14.1402055778353,14.2844159406796,14.1174355205441,14.1174355205441,15579.670945189,0.0,1.0
2022-05-20,18.78,18.9931,18.61,18.69,10185,14.2540558642913,14.4157991712498,14.1250255396412,14.1857456924177,13418.9385688583,0.0,1.0
2022-05-23,18.93,18.95,18.79,18.89,10131,14.3679061507473,14.3830861889414,14.2616458833884,14.337546074359,13347.7925028084,0.0,1.0
2022-05-24,18.67,18.93,18.52,18.93,27785,14.1705656542236,14.3679061507473,14.0567153677676,14.3679061507473,36607.2860221628,0.0,1.0
2022-05-25,18.77,18.8,18.3,18.3,25752,14.2464658451942,14.2692359024854,13.8897349476321,13.8897349476321,33928.768387358,0.0,1.0
2022-05-26,19.06,19.16,18.44,18.44,29153,14.4665763990092,14.5424765899798,13.995995214991,13.995995214991,38409.6530287606,0.0,1.0
2022-05-27,19.6,19.7172,19.05,19.05,21631,14.8764374302508,14.9653924540684,14.4589863799121,14.4589863799121,28499.2695319562,0.0,1.0
2022-05-31,19.55,19.84,19.37,19.84,20730,14.8384873347654,15.0585978885804,14.7018669910182,15.0585978885804,27312.1842447162,0.0,1.0
2022-06-01,19.29,19.57,19.05,19.57,25291,14.6411468382417,14.8536673729596,14.4589863799121,14.8536673729596,33321.3917864503,0.0,1.0
2022-06-02,19.55,19.63,19.09,19.22,30497,14.8384873347654,14.899207487542,14.4893464563004,14.5880167045622,40180.3995615586,0.0,1.0
2022-06-03,19.43,19.71,19.31,19.71,16106,14.7474071056006,14.9599276403185,14.6563268764358,14.9599276403185,21219.9729592571,0.0,1.0
2022-06-06,19.45,19.62,19.31,19.53,15075,14.7625871437948,14.8916174684449,14.6563268764358,14.8233072965713,19861.6101056003,0.0,1.0
2022-06-07,19.67,19.6959,19.34,19.59,15891,14.9295675639302,14.9492257133916,14.679096933727,14.8688474111537,20936.7062147991,0.0,1.0
2022-06-08,19.57,19.83,19.51,19.77,17996,14.8536673729596,15.0510078694833,14.8081272583772,15.0054677549009,23710.0852710039,0.0,1.0
2022-06-09,19.4,19.8064,19.36,19.6,28486,14.7246370483094,15.0330954244142,14.6942769719212,14.8764374302508,37530.8673610702,0.0,1.0
2022-06-10,19.09,19.4,18.9883,19.39,13858,14.4893464563004,14.7246370483094,14.4121559620832,14.7170470292124,18258.188579994,0.0,1.0
2022-06-13,18.11,19.08,18.11,18.8,27190,13.7455245847878,14.4817564372033,13.7455245847878,14.2692359024854,35823.3617758723,0.0,1.0
2022-06-14,17.7,18.28,17.54,18.28,19266,13.6772144129142,14.1253943202301,13.5535785764133,14.1253943202301,24932.5768906581,0.32,1.0
2022-06-15,18.05,18.19,17.7969,17.8,10074,13.94766780526,14.0558491621983,13.7520913663951,13.7544868107273,13036.9967609513,0.0,1.0
2022-06-16,17.21,17.95,17.0601,17.9,42584,13.2985796636302,13.8703954074469,13.1827483393084,13.8317592085404,55108.9408445852,0.0,1.0
2022-06-17,17.32,17.5113,17.0542,17.33,10296,13.3835793012245,13.5314013982409,13.1781892678374,13.3913065410058,13324.2921035096,0.0,1.0
2022-06-21,17.69,17.95,17.45,17.95,21987,13.6694871731329,13.8703954074469,13.4840334183815,13.8703954074469,28453.8860217429,0.0,1.0
2022-06-22,17.77,17.81,17.63,17.63,23059,13.7313050913834,13.7622140505086,13.6231237344451,13.6231237344451,29841.186054276,0.0,1.0
2022-06-23,17.96,18.35,17.813,18.35,16348,13.8781226472282,14.1794849986992,13.764532222443,14.1794849986992,21156.3254961319,0.0,1.0
2022-06-24,18.43,18.57,18.12,18.12,32114,14.2413029169497,14.349484273888,14.0017584837291,14.0017584837291,41559.471310422,0.0,1.0
2022-06-27,18.54,18.72,18.44,18.72,13520,14.326302554544,14.4653928706076,14.249030156731,14.4653928706076,17496.5451864267,0.0,1.0
2022-06-28,18.15,18.64,18.14,18.64,11470,14.0249402030731,14.4035749523571,14.0172129632917,14.4035749523571,14843.5926988398,0.0,1.0
2022-06-29,17.96,18.19,17.8408,18.18,16067,13.8781226472282,14.0558491621983,13.786013949035,14.048121922417,20792.6768868578,0.0,1.0
2022-06-30,18.06,18.14,17.77,17.85,10706,13.9553950450413,14.0172129632917,13.7313050913834,13.7931230096338,13854.8826010269,0.0,1.0
2022-07-01,18.13,18.28,17.86,17.86,8355,14.0094857235104,14.1253943202301,13.8008502494151,13.8008502494151,10812.3990408724,0.0,1.0
2022-07-05,18.4,18.41,18.0,18.18,7101,14.2181211976057,14.2258484373871,13.9090316063534,14.048121922417,9189.56859236807,0.0,1.0
2022-07-06,18.2758,18.47,18.23,18.43,6552,14.1221488795219,14.2722118760749,14.0867581213235,14.2413029169497,8479.09497496063,0.0,1.0
2022-07-07,18.41,18.44,18.28,18.42,14701,14.2258484373871,14.249030156731,14.1253943202301,14.2335756771684,19024.9046439096,0.0,1.0
2022-07-08,18.48,18.72,18.4601,18.72,8199,14.2799391158562,14.4653928706076,14.2645619086914,14.4653928706076,10610.5158271829,0.0,1.0
2022-07-11,18.2,18.44,18.1801,18.44,10751,14.0635764019796,14.249030156731,14.0481991948148,14.249030156731,13913.1181434374,0.0,1.0
2022-07-12,18.03,18.21,18.03,18.16,12381,13.9322133256974,14.0713036417609,13.9322133256974,14.0326674428544,16022.5389018601,0.0,1.0
2022-07-13,17.97,18.12,17.94,18.01,20455,13.8858498870095,14.0017584837291,13.8626681676656,13.9167588461348,26471.2893334585,0.0,1.0
2022-07-14,17.83,17.8991,17.4243,17.85,15606,13.7776685300712,13.8310637569601,13.4641744121436,13.7931230096338,20196.086107942,0.0,1.0
2022-07-15,17.875,17.88,17.79,17.88,15156,13.8124411090871,13.8163047289778,13.746759570946,13.8163047289778,19613.7306838375,0.0,1.0
2022-07-18,17.92,18.15,17.91,18.15,4695,13.847213688103,14.0249402030731,13.8394864483217,14.0249402030731,6075.9082581563,0.0,1.0
2022-07-19,18.23,18.23,18.04,18.2,6796,14.0867581213235,14.0867581213235,13.9399405654787,14.0635764019796,8794.86102714171,0.0,1.0
2022-07-20,18.47,18.49,18.1001,18.14,15132,14.2722118760749,14.2876663556375,13.9863812765643,14.0172129632917,19582.6717278852,0.0,1.0
2022-07-21,18.89,18.9,18.58,18.9,9846,14.5967559468898,14.6044831866711,14.3572115136693,14.6044831866711,12741.9366794051,0.0,1.0
2022-07-22,18.57,18.93,18.56,18.93,10133,14.349484273888,14.627664906015,14.3417570341067,14.627664906015,13113.3500276673,0.0,1.0
2022-07-25,18.52,18.6247,18.5,18.62,12156,14.3108480749814,14.3917522754917,14.2953935954188,14.3881204727945,15731.3611898079,0.0,1.0
2022-07-26,18.41,18.5,18.4093,18.42,9542,14.2258484373871,14.2953935954188,14.2253075306024,14.2335756771684,12348.5232373434,0.0,1.0
2022-07-27,18.65,18.685,18.43,18.43,4949,14.4113021921384,14.438347531373,14.2413029169497,14.2413029169497,6404.61554198416,0.0,1.0
2022-07-28,18.97,18.97,18.8001,18.8001,10990,14.6585738651403,14.6585738651403,14.5272880612559,14.5272880612559,14222.413579795,0.0,1.0
2022-07-29,19.07,19.21,18.8926,19.0,12560,14.7358462629533,14.8440276198916,14.598765029233,14.6817555844842,16254.1869483373,0.0,1.0
2022-08-01,19.3239,19.36,18.95,18.95,14722,14.9320408810007,14.9599362166113,14.6431193855777,14.6431193855777,19052.0812303679,0.0,1.0
2022-08-02,19.4,19.52,19.14,19.37,24947,14.9908451757365,15.0835720531122,14.7899369414225,14.9676634563926,32284.4905891854,0.0,1.0
2022-08-03,19.54,19.56,19.3403,19.48,45274,15.0990265326748,15.1144810122374,14.9447135542421,15.052663093987,58590.1321575652,0.0,1.0
2022-08-04,19.55,19.69,19.35,19.57,50860,15.1067537724561,15.2149351293944,14.95220897683,15.1222082520187,65819.1041554483,0.0,1.0
2022-08-05,19.59,19.68,19.4,19.4,5829,15.1376627315813,15.2072078896131,14.9908451757365,14.9908451757365,7543.44392689951,0.0,1.0
2022-08-08,19.85,19.96,19.76,19.83,8717,15.3385709658953,15.4235706034897,15.2690258078636,15.3231164863327,11280.8716264853,0.0,1.0
2022-08-09,19.57,19.82,19.57,19.81,3682,15.1222082520187,15.3153892465514,15.1222082520187,15.3076620067701,4764.96149233899,0.0,1.0
2022-08-10,19.87,19.9,19.69,19.82,14638,15.3540254454579,15.3772071648019,15.2149351293944,15.3153892465514,18943.3748845351,0.0,1.0
2022-08-11,20.2599,20.3593,19.92,20.09,53247,15.6553105245311,15.7321192879573,15.3926616443645,15.5240247206467,68908.1761495313,0.0,1.0
2022-08-12,20.64,20.8,20.315,20.44,24568,15.9490229086186,16.0726587451195,15.6978876157261,15.7944781129925,31794.017909773,0.0,1.0
2022-08-15,20.94,20.94,20.54,20.61,11859,16.1808401020578,16.1808401020578,15.8717505108055,15.9258411892747,15347.006609899,0.0,1.0
2022-08-16,20.78,20.98,20.69,20.98,10024,16.0572042655569,16.2117490611831,15.9876591075252,16.2117490611831,12972.2906027176,0.0,1.0
2022-08-17,20.66,20.8,20.45,20.68,9539,15.9644773881812,16.0726587451195,15.8022053527738,15.9799318677438,12344.6408678494,0.0,1.0
2022-08-18,20.49,20.73,20.44,20.7,13794,15.833114311899,16.0185680666504,15.7944781129925,15.9953863473065,17851.1349335481,0.0,1.0
2022-08-19,20.28,20.5,20.25,20.4,9512,15.6708422764915,15.8408415516803,15.6476605571476,15.7635691538672,12309.6995424032,0.0,1.0
2022-08-22,19.73,20.15,19.71,19.97,6027,15.2458440885196,15.5703881593345,15.230389608957,15.431297843271,7799.68031350547,0.0,1.0
2022-08-23,19.74,20.0,19.7258,19.78,5783,15.2535713283009,15.4544795626149,15.2425986478115,15.2844802874262,7483.91426132439,0.0,1.0
2022-08-24,19.87,20.04,19.7,19.7,7410,15.3540254454579,15.4853885217402,15.2226623691757,15.2226623691757,9589.45265025312,0.0,1.0
2022-08-25,20.18,20.31,19.91,20.01,9397,15.5935698786785,15.6940239958355,15.3849344045832,15.4622068023962,12160.8753784653,0.0,1.0
2022-08-26,19.95,20.3,19.92,20.28,11774,15.4158433637084,15.6862967560542,15.3926616443645,15.6708422764915,15237.0061409015,0.0,1.0
2022-08-29,19.67,19.84,19.67,19.84,7107,15.1994806498318,15.330843726114,15.1994806498318,15.330843726114,9197.33333135609,0.0,1.0
2022-08-30,19.51,19.83,19.37,19.83,8298,15.0758448133309,15.3231164863327,14.9676634563926,15.3231164863327,10738.6340204858,0.0,1.0
2022-08-31,19.41,19.602,19.32,19.59,7335,14.9985724155178,15.1469354193189,14.929027257486,15.1376627315813,9492.39341290235,0.0,1.0
2022-09-01,18.98,19.16,18.84,19.16,15982,14.6663011049216,14.8053914209851,14.5581197479833,14.8053914209851,20682.6764178603,0.0,1.0
2022-09-02,18.89,19.31,18.89,19.09,10086,14.5967559468898,14.9213000177047,14.5967559468898,14.751300742516,13052.5262389275,0.0,1.0
2022-09-06,18.84,19.35,18.73,18.9,6885,14.5581197479833,14.95220897683,14.4731201103889,14.6044831866711,8910.03798879789,0.0,1.0
2022-09-07,19.45,19.45,19.02,19.02,10727,15.029481374643,15.029481374643,14.6972100640468,14.6972100640468,13882.0591874852,0.0,1.0
2022-09-08,19.58,19.69,19.2637,19.38,7398,15.1299354918,15.2149351293944,14.8855228975173,14.9753906961739,9573.92317227698,0.0,1.0
2022-09-09,19.68,19.83,19.26,19.26,11492,15.2072078896131,15.3231164863327,14.8826638187982,14.8826638187982,14872.0634084627,0.0,1.0
2022-09-12,19.8,20.36,19.8,20.36,17705,15.2999347669888,15.732660194742,15.2999347669888,15.732660194742,22912.4506305979,0.0,1.0
2022-09-13,19.51,19.94,19.31,19.92,5031,15.0758448133309,15.4081161239271,14.9213000177047,15.3926616443645,6510.73364148761,0.0,1.0
2022-09-14,19.4,19.62,19.29,19.57,6183,14.9908451757365,15.1608444509253,14.9058455381421,15.1222082520187,8001.56352719498,0.0,1.0
2022-09-15,18.95,19.26,18.93,19.15,6731,14.8903910585795,15.1339805693003,14.8746756062749,15.0475455816252,8566.09134697689,0.32,1.0
2022-09-16,18.65,18.88,18.6062,18.88,10444,14.6546592740109,14.8353869755135,14.6202424334639,14.8353869755135,13291.3769169257,0.0,1.0
2022-09-19,18.81,18.9036,18.55,18.55,9548,14.7803828924475,14.8539312092329,14.5760820124881,14.5760820124881,12151.0979320956,0.0,1.0
2022-09-20,18.55,18.5977,18.48,18.54,5034,14.5760820124881,14.6135633662345,14.5210779294221,14.5682242863358,6406.43349289582,0.0,1.0
2022-09-21,18.24,18.65,18.24,18.41,9278,14.3324925017673,14.6546592740109,14.3324925017673,14.4660738463561,11807.4870772919,0.0,1.0
2022-09-22,17.97,18.17,17.94,18.12,19592,14.1203338956556,14.2774884187013,14.0967607171987,14.2381997879399,24933.4217307935,0.0,1.0
2022-09-23,17.29,18.06,17.2,18.06,30200,13.5860085173002,14.1910534310262,13.5152889819297,14.1910534310262,38433.5104261927,0.0,1.0
2022-09-26,17.18,17.46,17.08,17.21,31711,13.4995735296251,13.7195898618891,13.4209962681023,13.523146708082,40356.4585802978,0.0,1.0
2022-09-27,17.0,18.0,16.8829,17.37,24481,13.358134458884,14.1439070741124,13.2661204856407,13.6488703265185,31155.3234683318,0.0,1.0
2022-09-28,17.37,17.37,16.953,17.34,11188,13.6488703265185,13.6488703265185,13.3212031459682,13.6252971480617,14238.2157168292,0.0,1.0
2022-09-29,16.865,17.11,16.76,17.04,18713,13.2520551558281,13.4445694465591,13.1695490312291,13.3895653634931,23814.7775034882,0.0,1.0
2022-09-30,16.72,16.9253,16.72,16.76,6147,13.13811812662,13.2994372445264,13.13811812662,13.1695490312291,7822.87379436444,0.0,1.0
2022-10-03,17.07,17.1034,16.95,16.99,8806,13.41313854195,13.4393833472986,13.3188458281226,13.3502767327317,11206.8043977832,0.0,1.0
2022-10-04,17.65,17.87,17.43,17.43,9856,13.8688866587825,14.0417566341327,13.6960166834322,13.6960166834322,12543.0688331309,0.0,1.0
2022-10-05,17.75,17.75,17.41,17.41,11243,13.9474639203053,13.9474639203053,13.6803012311276,13.6803012311276,14308.2105205856,0.0,1.0
2022-10-06,17.725,17.7925,17.725,17.73,2187,13.9278196049246,13.9808592564525,13.9278196049246,13.9317484680008,2783.24792391004,0.0,1.0
2022-10-07,17.26,17.72,17.2216,17.57,3406,13.5624353388434,13.9238907418485,13.5322616704186,13.8060248495642,4334.587301709,0.0,1.0
2022-10-10,17.0293,17.15,16.9339,17.15,4318,13.3811575965102,13.4760003511682,13.3061948890174,13.4760003511682,5495.22841126819,0.0,1.0
2022-10-11,16.8,17.04,16.75,17.04,12905,13.2009799358383,13.3895653634931,13.1616913050769,13.3895653634931,16423.3262268217,0.0,1.0
2022-10-12,16.7799,16.82,16.6,16.64,8484,13.1851859062722,13.2166953881429,13.0438254127926,13.0752563174017,10797.0166376099,0.0,1.0
2022-10-13,16.89,16.96,16.51,16.62,10807,13.2716994712088,13.3267035542748,12.973105877422,13.0595408650972,13753.3426217174,0.0,1.0
2022-10-14,16.6,17.05,16.54,17.05,5075,13.0438254127926,13.3974230896454,12.9966790558789,13.3974230896454,6458.61143751415,0.0,1.0
2022-10-17,16.71,16.83,16.71,16.81,8485,13.1302604004677,13.2245531142951,13.1302604004677,13.2088376619906,10798.2892704055,0.0,1.0
2022-10-18,16.955,17.1,16.91,17.1,11044,13.3227746911987,13.4367117204068,13.2874149235134,13.4367117204068,14054.9565942672,0.0,1.0
2022-10-19,16.685,16.88,16.62,16.88,6571,13.110616085087,13.2638417450566,13.0595408650972,13.2638417450566,8362.47009968582,0.0,1.0
2022-10-20,16.53,16.79,16.48,16.72,10446,12.9888213297266,13.193122209686,12.9495326989652,13.13811812662,13293.9221825168,0.0,1.0
2022-10-21,16.76,16.76,16.51,16.68,13541,13.1695490312291,13.1695490312291,12.973105877422,13.1066872220109,17232.7206848038,0.0,1.0
2022-10-24,17.02,17.04,16.71,16.84,16705,13.3738499111885,13.3895653634931,13.1302604004677,13.2324108404474,21259.3308499851,0.0,1.0
2022-10-25,17.44,17.44,17.0,17.14,24755,13.7038744095845,13.7038744095845,13.358134458884,13.468142625016,31504.0248543178,0.0,1.0
2022-10-26,17.56,17.67,17.33,17.33,11887,13.7981671234119,13.8846021110871,13.6174394219094,13.6174394219094,15127.7860409322,0.0,1.0
2022-10-27,17.39,17.56,17.3126,17.56,7679,13.6645857788231,13.7981671234119,13.6037669784044,13.7981671234119,9772.54723717657,0.0,1.0
2022-10-28,17.71,17.71,17.42,17.48,6003,13.9160330156962,13.9160330156962,13.6881589572799,13.7353053141936,7639.61467180245,0.0,1.0
2022-10-31,17.75,17.78,17.62,17.78,10129,13.9474639203053,13.9710370987622,13.8453134803256,13.9710370987622,12890.4975863214,0.0,1.0
2022-11-01,17.78,18.1,17.77,18.1,6501,13.9710370987622,14.2224843356353,13.9631793726099,14.2224843356353,8273.38580399595,0.0,1.0
2022-11-02,17.4469,17.83,17.4469,17.83,8113,13.7092962406296,14.0103257295236,13.7092962406296,14.0103257295236,10324.8698704536,0.0,1.0
2022-11-03,17.33,17.3715,17.1474,17.31,14337,13.6174394219094,13.6500489854414,13.4739573423687,13.6017239696048,18245.7363900769,0.0,1.0
2022-11-04,17.56,17.6,17.41,17.6,9606,13.7981671234119,13.8295980280211,13.6803012311276,13.8295980280211,12224.9106342386,0.0,1.0
2022-11-07,17.71,17.71,17.5301,17.63,6342,13.9160330156962,13.9160330156962,13.7746725222166,13.8531712064779,8071.03718950044,0.0,1.0
2022-11-08,17.675,17.85,17.5,17.79,9457,13.8885309741632,14.0260411818282,13.7510207664982,13.9788948249145,12035.2883476988,0.0,1.0
2022-11-09,17.36,17.68,17.27,17.68,9957,13.6410126003662,13.8924598372393,13.5702930649957,13.8924598372393,12671.6047454835,0.0,1.0
2022-11-10,17.91,18.4,17.57,18.4,14370,14.0731875387419,14.4582161202038,13.8060248495642,14.4582161202038,18287.7332723307,0.0,1.0
2022-11-11,17.98,18.35,17.84,18.35,10354,14.1281916218079,14.4189274894424,14.0181834556759,14.4189274894424,13176.8399653244,0.0,1.0
2022-11-14,17.84,18.05,17.84,18.02,28946,14.0181834556759,14.1831957048739,14.0181834556759,14.159622526417,36837.6289005487,0.0,1.0
2022-11-15,17.96,18.23,17.9,18.23,18714,14.1124761695033,14.324634775615,14.0653298125896,14.324634775615,23816.0501362837,0.0,1.0
2022-11-16,17.8201,18.0,17.82,18.0,7158,14.0025465806328,14.1439070741124,14.0024680033713,14.1439070741124,9109.50555068502,0.0,1.0
2022-11-17,17.55,17.73,17.4154,17.64,22906,13.7903093972596,13.9317484680008,13.6845444032499,13.8610289326302,29150.9268153103,0.0,1.0
2022-11-18,17.58,17.685,17.36,17.64,29694,13.8138825757165,13.8963887003155,13.6410126003662,13.8610289326302,37789.5582316345,0.0,1.0
2022-11-21,17.44,17.81,17.28,17.81,17412,13.7038744095845,13.994610277219,13.5781507911479,13.994610277219,22159.0822364525,0.0,1.0
2022-11-22,17.13,17.31,17.005,17.31,26892,13.7117321357368,13.8558133840983,13.6116757132635,13.8558133840983,33596.0442808961,0.32,1.0
2022-11-23,17.3,17.61,17.13,17.3,27713,13.8478088703004,14.0959487980341,13.7117321357368,13.8478088703004,34621.7155717863,0.0,1.0
2022-11-25,17.28,17.36,17.13,17.23,37449,13.8317998427047,13.8958359530876,13.7117321357368,13.7917772737154,46784.8528289187,0.0,1.0
2022-11-28,17.13,17.25,17.01,17.25,36250,13.7117321357368,13.8077863013111,13.6156779701624,13.8077863013111,45286.9479838794,0.0,1.0
2022-11-29,17.12,17.13,16.9,17.13,29386,13.7037276219389,13.7117321357368,13.527628318386,13.7117321357368,36711.7863021871,0.0,1.0
2022-11-30,17.36,17.36,16.93,16.94,32835,13.8958359530876,13.8958359530876,13.5516418597796,13.5596463735774,41020.6051600188,0.0,1.0
2022-12-01,17.51,17.51,17.27,17.48,21348,14.0159036600555,14.0159036600555,13.8237953289068,13.9918901186619,26669.9521533755,0.0,1.0
2022-12-02,17.72,17.81,17.21,17.35,46152,14.1839984498106,14.2560390739914,13.7757682461197,13.8878314392897,57657.4682304002,0.0,1.0
2022-12-05,17.21,17.65,17.21,17.65,19838,13.7757682461197,14.1279668532256,13.7757682461197,14.1279668532256,24783.5165270124,0.0,1.0
2022-12-06,17.19,17.36,17.16,17.3,14426,13.759759218524,13.8958359530876,13.7357456771304,13.8478088703004,18022.3313549088,0.0,1.0
2022-12-07,17.21,17.36,17.1,17.1,16197,13.7757682461197,13.8958359530876,13.6877185943432,13.6877185943432,20234.8330067557,0.0,1.0
2022-12-08,17.32,17.35,17.21,17.21,9999,13.8638178978962,13.8878314392897,13.7757682461197,13.7757682461197,12491.7018728499,0.0,1.0
2022-12-09,17.21,17.31,17.1901,17.29,11742,13.7757682461197,13.8558133840983,13.7598392636619,13.8398043565026,14669.2232614265,0.0,1.0
2022-12-12,17.3,17.3,17.1827,17.26,11031,13.8478088703004,13.8478088703004,13.7539159234515,13.815790815109,13780.9744333841,0.0,1.0
2022-12-13,17.31,17.57,17.15,17.41,36783,13.8558133840983,14.0639307428427,13.7277411633325,13.9358585220769,45952.8222811321,0.0,1.0
2022-12-14,17.29,17.365,17.23,17.31,13451,13.8398043565026,13.8998382099865,13.7917772737154,13.8558133840983,16804.268616032,0.0,1.0
2022-12-15,17.04,17.3327,17.02,17.2,33340,13.639691511556,13.8739836304194,13.6236824839603,13.7677637323218,41651.4991940012,0.0,1.0
2022-12-16,16.96,17.05,16.92,17.0,13740,13.5756554011731,13.6476960253539,13.5436373459817,13.6076734563646,17165.3149047864,0.0,1.0
2022-12-19,16.81,17.26,16.8,17.26,11599,13.4555876942052,13.815790815109,13.4475831804074,13.815790815109,14490.5740597246,0.0,1.0
2022-12-20,16.76,16.9577,16.72,16.79,11831,13.4155651252159,13.5738143629996,13.3835470700245,13.4395786666095,14780.4105268215,0.0,1.0
2022-12-21,16.82,16.9706,16.81,16.96,13925,13.4635922080031,13.5841401857989,13.4555876942052,13.5756554011731,17396.4345013937,0.0,1.0
2022-12-22,16.62,16.7975,16.52,16.67,13281,13.3035019320459,13.4455820519579,13.2234567940672,13.3435245010352,16591.8884461766,0.0,1.0
2022-12-23,16.66,16.66,16.53,16.59,11989,13.3355199872373,13.3355199872373,13.2314613078651,13.2794883906523,14977.7991552753,0.0,1.0
2022-12-27,16.56,16.62,16.46,16.6,14776,13.2554748492587,13.3035019320459,13.1754297112801,13.2874929044501,18459.5846457876,0.0,1.0
2022-12-28,16.18,16.65,16.15,16.65,24832,12.9513033249399,13.3275154734394,12.9272897835464,13.3275154734394,31022.4963402951,0.0,1.0
2022-12-29,16.32,16.36,16.01,16.06,17368,13.06336651811,13.0953845733015,12.8152265903763,12.8552491593656,21697.7575885246,0.0,1.0
2022-12-30,16.38,16.45,16.18,16.18,35051,13.1113936008972,13.1674251974822,12.9513033249399,12.9513033249399,43789.0431388401,0.0,1.0
2023-01-03,16.45,16.58,16.35,16.55,10982,13.1674251974822,13.2714838768544,13.0873800595036,13.2474703354608,13719.7589726611,0.0,1.0
2023-01-04,16.76,16.78,16.48,16.48,15812,13.4155651252159,13.4315741528116,13.1914387388758,13.1914387388758,19753.854386789,0.0,1.0
2023-01-05,16.57,16.7,16.47,16.47,12686,13.2634793630565,13.3675380424287,13.1834342250779,13.1834342250779,15848.5578516827,0.0,1.0
2023-01-06,16.7,16.81,16.6199,16.62,14213,13.3675380424287,13.4555876942052,13.3034218869079,13.3035019320459,17756.2314950312,0.0,1.0
2023-01-09,17.0,17.03,16.7,16.7,10476,13.6076734563646,13.6316869977582,13.3675380424287,13.3675380424287,13087.6156435619,0.0,1.0
2023-01-10,17.01,17.05,16.82,16.82,10969,13.6156779701624,13.6476960253539,13.4635922080031,13.4635922080031,13703.5181361428,0.0,1.0
2023-01-11,17.33,17.33,17.18,17.3,7267,13.871822411694,13.871822411694,13.7517547047261,13.8478088703004,9078.62761376144,0.0,1.0
2023-01-12,17.52,17.55,17.24,17.39,8323,14.0239081738534,14.047921715247,13.7997817875133,13.9198494944812,10397.8832570987,0.0,1.0
2023-01-13,17.76,17.76,17.425,17.46,20650,14.2160165050021,14.2160165050021,13.9478652927737,13.9758810910662,25797.9441618513,0.0,1.0
2023-01-17,17.9023,17.9287,17.76,17.76,19046,14.3299207363456,14.351052652772,14.2160165050021,14.2160165050021,23794.0747945095,0.0,1.0
2023-01-18,17.86,18.3094,17.81,18.08,17146,14.2960616429807,14.6557844930566,14.2560390739914,14.4721609465336,21420.4140725957,0.0,1.0
2023-01-19,17.75,17.9955,17.55,17.55,22165,14.2080119912042,14.4045228049417,14.047921715247,14.047921715247,27690.6262637983,0.0,1.0
2023-01-20,18.05,18.05,17.7717,17.81,15465,14.44814740514,14.44814740514,14.2253817861456,14.2560390739914,19320.3489812606,0.0,1.0
2023-01-23,18.3,18.34,18.1,18.17,10150,14.6482602500866,14.680278305278,14.4881699741294,14.5442015707144,12680.3454354862,0.0,1.0
2023-01-24,18.2,18.26,18.1,18.19,13350,14.568215112108,14.6162421948951,14.4881699741294,14.5602105983101,16678.0898092356,0.0,1.0
2023-01-25,18.24,18.28,17.87,18.0,10954,14.6002331672994,14.6322512224909,14.3040661567785,14.4081248361507,13684.7787093908,0.0,1.0
2023-01-26,18.36,18.45,18.17,18.31,11769,14.6962873328738,14.7683279570545,14.5442015707144,14.6562647638844,14702.95422958,0.0,1.0
2023-01-27,18.54,18.55,18.26,18.33,15104,14.8403685812353,14.8483730950331,14.6162421948951,14.6722737914802,18869.3534440969,0.0,1.0
2023-01-30,18.31,18.45,18.3,18.41,9289,14.6562647638844,14.7683279570545,14.6482602500866,14.7363099018631,11604.7023399243,0.0,1.0
2023-01-31,18.3501,18.39,18.24,18.37,2949,14.6883628642139,14.7203008742673,14.6002331672994,14.7042918466716,3684.17129943338,0.0,1.0
2023-02-01,18.72,18.77,18.38,18.45,10138,14.9844498295968,15.0244723985861,14.7122963604695,14.7683279570545,12665.3538940847,0.0,1.0
2023-02-02,19.03,19.185,18.936,18.94,12323,15.2325897573305,15.3566597211973,15.1573473276306,15.1605491331497,15395.0637242854,0.0,1.0
2023-02-03,18.8333,19.1085,18.8333,19.09,12327,15.0751409709265,15.2954251906437,15.0751409709265,15.2806168401176,15400.0609047526,0.0,1.0
2023-02-06,18.716,18.7889,18.45,18.45,11844,14.9812480240776,15.039600929664,14.7683279570545,14.7683279570545,14796.6513633398,0.0,1.0
2023-02-07,18.75,18.82,18.49,18.68,18598,15.0084633709904,15.0644949675754,14.800346012246,14.9524317744053,23234.3905821845,0.0,1.0
2023-02-08,19.11,19.11,18.7,18.8,6216,15.2966258677134,15.2966258677134,14.968440802001,15.0484859399797,7765.61844600811,0.0,1.0
2023-02-09,18.36,19.22,18.36,18.97,7995,14.6962873328738,15.3846755194898,14.6962873328738,15.1845626745433,9988.11445878938,0.0,1.0
2023-02-10,18.57,19.01,18.48,18.84,14633,14.8643821226288,15.2165807297348,14.7923414984481,15.0805039951711,18280.9354440858,0.0,1.0
2023-02-13,18.8,18.875,18.71,18.71,7166,15.0484859399797,15.1085197934636,14.9764453157989,14.9764453157989,8952.44880696495,0.0,1.0
2023-02-14,18.67,18.75,18.6069,18.75,5122,14.9444272606075,15.0084633709904,14.893918778543,15.0084633709904,6398.88958823255,0.0,1.0
2023-02-15,18.5199,18.7,18.49,18.57,17435,14.8242795085016,14.968440802001,14.800346012246,14.8643821226288,21781.46036135,0.0,1.0
2023-02-16,18.72,18.72,18.4016,18.59,6072,14.9844498295968,14.9844498295968,14.7295861102729,14.8803911502246,7585.71994918939,0.0,1.0
2023-02-17,18.5,18.54,18.4,18.44,6447,14.8083505260438,14.8403685812353,14.7283053880652,14.7603234432566,8054.20561798817,0.0,1.0
2023-02-21,18.15,18.4101,18.06,18.4,7193,14.5281925431187,14.736389947001,14.4561519189379,14.7283053880652,8986.17977511845,0.0,1.0
2023-02-22,18.22,18.325,18.1738,18.21,19868,14.5842241397037,14.6682715345812,14.5472432859576,14.5762196259058,24820.9953805163,0.0,1.0
2023-02-23,18.28,18.48,18.02,18.48,2387,14.6322512224909,14.7923414984481,14.4241338637465,14.7923414984481,2982.06744379365,0.0,1.0
2023-02-24,17.98,18.25,17.8544,18.25,9427,14.392115808555,14.6082376810973,14.2915791152539,14.6082376810973,11777.1050660423,0.0,1.0
2023-02-27,17.92,18.2099,17.9,18.09,6604,14.3440887257678,14.5761395807679,14.3280796981721,14.4801654603315,8250.34495132526,0.0,1.0
2023-02-28,18.08,18.11,17.81,18.11,17023,14.4721609465336,14.4961744879272,14.2560390739914,14.4961744879272,21266.7507732298,0.0,1.0
2023-03-01,18.0,18.3,17.91,17.99,17585,14.4081248361507,14.6482602500866,14.33608421197,14.4001203223529,21968.8546288696,0.0,1.0
2023-03-02,18.07,18.1,17.68,18.09,10386,14.4641564327358,14.4881699741294,14.1519803946192,14.4801654603315,12975.1790830502,0.0,1.0
2023-03-03,18.3,18.31,18.02,18.14,15726,14.6482602500866,14.6562647638844,14.4241338637465,14.5201880293208,19646.4150067445,0.0,1.0
2023-03-06,18.55,18.55,18.23,18.35,18951,14.8483730950331,14.8483730950331,14.5922286535016,14.6882828190759,23675.3917584138,0.0,1.0
2023-03-07,18.01,18.49,18.01,18.4,16293,14.4161293499486,14.800346012246,14.4161293499486,14.7283053880652,20354.7653379682,0.0,1.0
2023-03-08,18.06,18.2589,18.0255,18.17,14250,14.4561519189379,14.6153616983774,14.4285363463353,14.5442015707144,17802.4554143526,0.0,1.0
2023-03-09,17.8,18.29,17.79,18.23,17360,14.2480345601935,14.6402557362887,14.2400300463956,14.5922286535016,21687.7632275903,0.0,1.0
2023-03-10,17.74,18.0042,17.49,17.74,20189,14.2000074774063,14.4114867319458,13.9998946324598,14.2000074774063,25222.0191130081,0.0,1.0
2023-03-13,17.07,17.6574,17.05,17.45,27173,13.6637050529496,14.133890193436,13.6476960253539,13.9678765772684,33947.0962087161,0.0,1.0
2023-03-14,17.19,17.8006,17.19,17.36,13651,13.759759218524,14.2485148310214,13.759759218524,13.8958359530876,17054.1276393913,0.0,1.0
2023-03-15,17.14,17.49,17.05,17.48,16915,13.7197366495346,13.9998946324598,13.6476960253539,13.9918901186619,21131.8269006158,0.0,1.0
2023-03-16,16.8603,17.07,16.6,16.91,20021,13.75199484014,13.9230352912576,13.5396828257104,13.7925323242628,24546.2618495691,0.32,1.0
2023-03-17,16.4395,16.82,16.28,16.77,45891,13.4087720369437,13.7191244053282,13.2786768917208,13.6783422281423,56263.5484011076,0.0,1.0
2023-03-20,16.4739,16.51,16.31,16.46,15232,13.4368301748476,13.4662749067758,13.3031461980323,13.4254927295899,18674.8244589499,0.0,1.0
2023-03-21,16.73,16.73,16.5001,16.58,13033,13.6457164863936,13.6457164863936,13.458200035693,13.523369954836,15978.7938007809,0.0,1.0
2023-03-22,16.59,16.88,16.59,16.74,20426,13.5315263902732,13.7680630179513,13.5315263902732,13.6538729218308,25042.8022845661,0.0,1.0
2023-03-23,16.41,16.6791,16.1925,16.5,25543,13.384710552404,13.6042002300184,13.2073080816455,13.4581184713386,31316.3761262447,0.0,1.0
2023-03-24,16.38,16.7092,16.3,16.69,24515,13.3602412460925,13.6287511006843,13.2949897625951,13.6130907446449,30056.021639388,0.0,1.0
2023-03-27,16.55,16.69,16.43,16.56,39556,13.4989006485245,13.6130907446449,13.4010234232784,13.5070570839617,48496.6751771417,0.0,1.0
2023-03-28,16.66,16.78,16.55,16.66,18018,13.5886214383334,13.6864986635795,13.4989006485245,13.5886214383334,22090.5322414233,0.0,1.0
2023-03-29,16.86,16.89,16.7,16.75,10403,13.7517501470769,13.7762194533884,13.6212471800821,13.662029357268,12754.3460377138,0.0,1.0
2023-03-30,16.9,16.98,16.77,16.97,22094,13.7843758888256,13.849627372323,13.6783422281423,13.8414709368858,27087.8132612946,0.0,1.0
2023-03-31,16.99,17.0037,16.8036,16.85,16537,13.8577838077602,13.8689581243091,13.7057478512112,13.7435937116397,20274.7880828292,0.0,1.0
2023-04-03,17.11,17.16,16.9201,17.0,7870,13.9556610330063,13.9964432101922,13.8007703240543,13.8659402431974,9648.82277389284,0.0,1.0
2023-04-04,16.82,18.1,16.76,17.19,17413,13.7191244053282,14.7631481412866,13.6701857927052,14.0209125165037,21348.7866533413,0.0,1.0
2023-04-05,16.66,16.78,16.41,16.78,19098,13.5886214383334,13.6864986635795,13.384710552404,13.6864986635795,23414.6400680821,0.0,1.0
2023-04-06,16.75,16.77,16.55,16.66,20903,13.662029357268,13.6783422281423,13.4989006485245,13.5886214383334,25627.6165746737,0.0,1.0
2023-04-10,16.7,16.7306,16.52,16.54,26645,13.6212471800821,13.6462058725199,13.474431342213,13.4907442130873,32667.4565197427,0.0,1.0
2023-04-11,16.67,16.95,16.6208,16.89,29953,13.5967778737706,13.8251580660115,13.5566482114197,13.7762194533884,36723.1497517677,0.0,1.0
2023-04-12,16.56,16.86,16.5,16.8,22759,13.5070570839617,13.7517501470769,13.4581184713386,13.7028115344539,27903.120395302,0.0,1.0
2023-04-13,16.73,16.7532,16.61,16.63,5830,13.6457164863936,13.6646394166079,13.5478392611475,13.5641521320219,7147.73021242636,0.0,1.0
2023-04-14,16.63,16.79,16.52,16.72,37503,13.5641521320219,13.6946550990167,13.474431342213,13.6375600509565,45979.6442807247,0.0,1.0
2023-04-17,16.65,16.7367,16.51,16.55,11008,13.5804650028962,13.6511812981365,13.4662749067758,13.4989006485245,13496.0916257958,0.0,1.0
2023-04-18,16.67,16.81,16.6146,16.81,8493,13.5967778737706,13.710967969891,13.5515912214486,13.710967969891,10412.6368257525,0.0,1.0
2023-04-19,16.62,16.81,16.5801,16.8,21261,13.5559956965847,13.710967969891,13.5234515191904,13.7028115344539,26066.5337986958,0.0,1.0
2023-04-20,16.6,16.77,16.6,16.62,11557,13.5396828257104,13.6783422281423,13.5396828257104,13.5559956965847,14169.1797710139,0.0,1.0
2023-04-21,16.61,16.62,16.55,16.6,18315,13.5478392611475,13.5559956965847,13.4989006485245,13.5396828257104,22454.6618937545,0.0,1.0
2023-04-24,16.685,16.72,16.6112,16.72,22500,13.6090125269264,13.6375600509565,13.5488180334,13.6375600509565,27585.579722057,0.0,1.0
2023-04-25,16.39,16.58,16.32,16.58,16003,13.3683976815297,13.523369954836,13.3113026334695,13.523369954836,19620.0903240924,0.0,1.0
2023-04-26,16.35,16.41,16.35,16.35,9029,13.335771939781,13.384710552404,13.335771939781,13.335771939781,11069.7866360201,0.0,1.0
2023-04-27,16.38,16.4099,16.3004,16.39,35294,13.3602412460925,13.3846289880497,13.2953160200126,13.3683976815297,43271.3533649015,0.0,1.0
2023-04-28,16.36,16.42,16.21,16.3,13430,13.3439283752182,13.3928669878412,13.2215818436605,13.2949897625951,16465.5260296545,0.0,1.0
2023-05-01,16.36,16.4499,16.35,16.35,16502,13.3439283752182,13.4172547297984,13.335771939781,13.335771939781,20231.8771810393,0.0,1.0
2023-05-02,16.23,16.45,16.1047,16.42,23838,13.2378947145349,13.4173362941527,13.1356945785071,13.3928669878412,29226.0021961954,0.0,1.0
2023-05-03,16.17,16.28,16.1127,16.18,16030,13.1889561019118,13.2786768917208,13.1422197268568,13.197112537349,19653.1930197589,0.0,1.0
2023-05-04,16.07,16.175,16.04,16.15,13437,13.1073917475401,13.1930343196304,13.0829224412286,13.1726432310375,16474.1082100125,0.0,1.0
2023-05-05,16.24,16.2816,16.07,16.07,7739,13.2460511499721,13.2799819213907,13.1073917475401,13.1073917475401,9488.21339862218,0.0,1.0
2023-05-08,16.2442,16.31,16.2165,16.31,3495,13.2494768528557,13.3031461980323,13.2268835266947,13.3031461980323,4284.96005015952,0.0,1.0
2023-05-09,16.32,16.33,16.24,16.28,5305,13.3113026334695,13.3194590689066,13.2460511499721,13.2786768917208,6504.06668557832,0.0,1.0
2023-05-10,16.3315,16.5,16.2847,16.46,10272,13.3206825342222,13.4581184713386,13.2825104163762,13.4254927295899,12593.7366624431,0.0,1.0
2023-05-11,16.21,16.29,16.17,16.29,8517,13.2215818436605,13.2868333271579,13.1889561019118,13.2868333271579,10442.0614441227,0.0,1.0
2023-05-12,16.16,16.21,16.06,16.21,8228,13.1807996664747,13.2215818436605,13.0992353121029,13.2215818436605,10087.7399979149,0.0,1.0
2023-05-15,16.15,16.51,16.14,16.51,51897,13.1726432310375,13.4662749067758,13.1644867956003,13.4662749067758,63627.0591482486,0.0,1.0
2023-05-16,16.255,16.52,16.21,16.52,16839,13.2582858031278,13.474431342213,13.2215818436605,13.474431342213,20645.0478639875,0.0,1.0
2023-05-17,16.35,16.47,16.27,16.32,17533,13.335771939781,13.4336491650271,13.2705204562836,13.3113026334695,21495.9097451923,0.0,1.0
2023-05-18,16.46,16.48,16.4,16.44,14515,13.4254927295899,13.4418056004643,13.3765541169669,13.4091798587156,17795.7639851404,0.0,1.0
2023-05-19,16.24,16.49,16.24,16.49,20024,13.2460511499721,13.4499620359014,13.2460511499721,13.4499620359014,24549.9399268653,0.0,1.0
2023-05-22,16.24,16.31,16.2,16.31,33555,13.2460511499721,13.3031461980323,13.2134254082234,13.3031461980323,41139.2945588276,0.0,1.0
2023-05-23,16.27,16.34,16.21,16.21,6957,13.2705204562836,13.3276155043438,13.2215818436605,13.2215818436605,8529.46125006004,0.0,1.0
2023-05-24,16.17,16.2912,16.05,16.29,27416,13.1889561019118,13.2878120994104,13.0910788766657,13.2868333271579,33612.7223848853,0.0,1.0
2023-05-25,16.145,16.22,16.12,16.22,9090,13.1685650133189,13.2297382790977,13.148173924726,13.2297382790977,11144.5742077111,0.0,1.0
2023-05-26,16.25,16.32,16.0756,16.0756,17745,13.2542075854092,13.3113026334695,13.1119593513849,13.1119593513849,21755.8272074624,0.0,1.0
2023-05-30,16.3101,16.34,16.295,16.32,3192,13.3032277623867,13.3276155043438,13.2909115448765,13.3113026334695,3913.47424323582,0.0,1.0
2023-05-31,16.28,16.39,16.22,16.22,8096,13.2786768917208,13.3683976815297,13.2297382790977,13.2297382790977,9925.90459687882,0.0,1.0
2023-06-01,16.26,16.44,16.23,16.33,52629,13.2623640208464,13.4091798587156,13.2378947145349,13.3194590689066,64524.5100085397,0.0,1.0
2023-06-02,16.5,16.5,16.27,16.27,15446,13.4581184713386,13.4581184713386,13.2705204562836,13.2705204562836,18937.1939727508,0.0,1.0
2023-06-05,16.61,16.64,16.41,16.53,16789,13.5478392611475,13.5723085674591,13.384710552404,13.4825877776501,20583.7465757163,0.0,1.0
2023-06-06,16.73,16.85,16.51,16.61,12655,13.6457164863936,13.7435937116397,13.4662749067758,13.5478392611475,15515.3560614504,0.0,1.0
2023-06-07,16.7767,16.88,16.71,16.88,20937,13.6838070398853,13.7680630179513,13.6294036155193,13.7680630179513,25669.3014506981,0.0,1.0
2023-06-08,16.9701,17.07,16.85,16.85,15203,13.8415525012402,13.9230352912576,13.7435937116397,13.7435937116397,18639.2697117526,0.0,1.0
2023-06-09,16.97,17.06,16.97,17.015,16493,13.8414709368858,13.9148788558204,13.8414709368858,13.8781748963531,20220.8429491506,0.0,1.0
2023-06-12,16.97,17.04,16.92,16.97,19927,13.8414709368858,13.8985659849461,13.8006887597,13.8414709368858,24431.0154276192,0.0,1.0
2023-06-13,17.15,17.17,17.02,17.05,18209,13.988286774755,14.0045996456293,13.8822531140717,13.9067224203832,22324.7031626194,0.0,1.0
2023-06-14,16.9,17.0401,16.9,16.95,9414,14.0453818228152,14.1618172070387,14.0453818228152,14.0869362069064,11327.3246684946,0.32,1.0
2023-06-15,16.85,16.9099,16.68,16.68,18558,14.003827438724,14.0536095908653,13.8625425328141,13.8625425328141,22329.7738684855,0.0,1.0
2023-06-16,16.885,16.9281,16.77,16.8,20553,14.0329155075879,14.0687353866745,13.9373404241782,13.9622730546329,24730.2426079847,0.0,1.0
2023-06-20,16.829,16.84,16.82,16.82,7259,13.9863745974058,13.9955165619058,13.9788948082693,13.9788948082693,8734.33713284489,0.0,1.0
2023-06-21,16.72,17.03,16.69,16.79,20084,13.895786040087,14.1534232214523,13.8708534096323,13.9539621778146,24165.9218867692,0.0,1.0
2023-06-22,16.74,16.8399,16.665,16.665,4691,13.9124077937235,13.9954334531376,13.8500762175867,13.8500762175867,5644.41045463224,0.0,1.0
2023-06-23,16.55,16.8654,16.55,16.73,13349,13.754501134177,14.0166261890241,13.754501134177,13.9040969169052,16062.0838113166,0.0,1.0
2023-06-26,16.7,16.78,16.53,16.53,20705,13.8791642864505,13.9456513009964,13.7378793805406,13.7378793805406,24913.1354643277,0.0,1.0
2023-06-27,16.82,16.873,16.55,16.7,20984,13.9788948082693,14.022942455406,13.754501134177,13.8791642864505,25248.8401151148,0.0,1.0
2023-06-28,16.89,16.91,16.6517,16.84,8629,14.037070945997,14.0536926996334,13.8390227514185,13.9955165619058,10382.779324882,0.0,1.0
2023-06-29,16.92,17.0134,16.85,16.85,17384,14.0620035764517,14.139627165934,14.003827438724,14.003827438724,20917.1672017325,0.0,1.0
2023-06-30,17.09,17.17,17.01,17.11,13256,14.2032884823617,14.2697754969075,14.1368014678158,14.2199102359981,15950.1822610541,0.0,1.0
2023-07-03,17.11,17.1692,17.02,17.03,12975,14.2199102359981,14.2691106267621,14.145112344634,14.1534232214523,15612.0711253152,0.0,1.0
2023-07-05,17.14,17.26,16.99,17.1,16021,14.2448428664528,14.3445733882716,14.1201797141793,14.2115993591799,19277.147707027,0.0,1.0
2023-07-06,16.8052,17.075,16.67,17.02,10805,13.9665947105784,14.1908221671343,13.8542316559958,14.145112344634,13001.0349525264,0.0,1.0
2023-07-07,16.8701,16.97,16.78,16.78,11095,14.0205323011287,14.1035579605429,13.9456513009964,13.9456513009964,13349.9752705489,0.0,1.0
2023-07-10,17.14,17.14,16.9,16.9,3227,14.2448428664528,14.2448428664528,14.0453818228152,14.0453818228152,3882.86346985681,0.0,1.0
2023-07-11,17.75,17.75,17.15,17.2,48215,14.7518063523651,14.7518063523651,14.2531537432711,14.2947081273622,58014.3359774236,0.0,1.0
2023-07-12,17.53,17.66,17.5,17.54,16009,14.5689670623639,14.677008461001,14.5440344319092,14.5772779391822,19262.7087973157,0.0,1.0
2023-07-13,17.6,17.71,17.48,17.51,7982,14.6271432000916,14.7185628450922,14.5274126782728,14.5523453087275,9604.28144294918,0.0,1.0
2023-07-14,17.39,17.6,17.37,17.56,11575,14.4526147869087,14.6271432000916,14.4359930332722,14.5938996928186,13927.5316589998,0.0,1.0
2023-07-17,17.55,17.56,17.43,17.43,4237,14.5855888160004,14.5938996928186,14.4858582941816,14.4858582941816,5098.13837055572,0.0,1.0
2023-07-18,17.59,17.8,17.29,17.57,20190,14.6188323232734,14.7933607364563,14.3695060187263,14.6022105696369,24293.4655892187,0.0,1.0
2023-07-19,17.66,17.745,17.65,17.65,3855,14.677008461001,14.747650913956,14.6686975841828,14.6686975841828,4638.49974474682,0.0,1.0
2023-07-20,17.5,17.694,17.1501,17.64,13366,14.5440344319092,14.705265442183,14.2532368520392,14.6603867073645,16082.5389334076,0.0,1.0
2023-07-21,18.01,18.11,17.42,17.54,102217,14.9678891496392,15.0509979178215,14.4775474173634,14.5772779391822,122991.836163109,0.0,1.0
2023-07-24,17.7,18.02,17.69,18.02,5499,14.7102519682739,14.9762000264574,14.7019410914557,14.9762000264574,6616.63037519139,0.0,1.0
2023-07-25,17.8,17.82,17.69,17.78,7413,14.7933607364563,14.8099824900927,14.7019410914557,14.7767389828198,8919.63647413958,0.0,1.0
2023-07-26,17.6601,17.72,17.56,17.72,3046,14.6770915697692,14.7268737219104,14.5938996928186,14.7268737219104,3665.07658171175,0.0,1.0
2023-07-27,17.56,17.84,17.56,17.68,12899,14.5938996928186,14.8266042437292,14.5938996928186,14.6936302146375,15520.6246971438,0.0,1.0
2023-07-28,17.7,17.79,17.67,17.7,14656,14.7102519682739,14.785049859638,14.6853193378192,14.7102519682739,17634.7217273695,0.0,1.0
2023-07-31,17.71,17.92,17.671,17.89,9601,14.7185628450922,14.8930912582751,14.686150425501,14.8681586278204,11552.3310114952,0.0,1.0
2023-08-01,17.695,17.957,17.66,17.95,4255,14.7060965298648,14.9238415025025,14.677008461001,14.9180238887298,5119.79673512263,0.0,1.0
2023-08-02,17.47,17.68,17.36,17.68,7448,14.5191018014545,14.6936302146375,14.427682156454,14.6936302146375,8961.74996079752,0.0,1.0
2023-08-03,17.2,17.34,17.2,17.2,8074,14.2947081273622,14.4110604028175,14.2947081273622,14.2947081273622,9714.97975073564,0.0,1.0
2023-08-04,17.27,17.4,17.2,17.21,16257,14.3528842650899,14.4609256637269,14.2947081273622,14.3030190041805,19561.1129313486,0.0,1.0
2023-08-07,17.49,17.49,17.37,17.37,13623,14.535723555091,14.535723555091,14.4359930332722,14.4359930332722,16391.772249724,0.0,1.0
2023-08-08,17.35,17.39,17.26,17.32,4374,14.4193712796357,14.4526147869087,14.3445733882716,14.394438649181,5262.98258975944,0.0,1.0
2023-08-09,17.37,17.49,17.36,17.36,11446,14.4359930332722,14.535723555091,14.427682156454,14.427682156454,13772.3133796037,0.0,1.0
2023-08-10,17.45,17.7,17.15,17.38,6435,14.5024800478181,14.7102519682739,14.2531537432711,14.4443039100904,7742.86533267075,0.0,1.0
2023-08-11,17.195,17.44,17.041,17.25,10299,14.2905526889531,14.4941691709998,14.1625651859523,14.3362625114534,12392.194259701,0.0,1.0
2023-08-14,17.23,17.48,17.19,17.19,18363,14.3196407578169,14.5274126782728,14.286397250544,14.286397250544,22095.1415856773,0.0,1.0
2023-08-15,17.072,17.115,17.02,17.04,12431,14.1883289040888,14.2240656744072,14.145112344634,14.1617340982705,14957.5072184041,0.0,1.0
2023-08-16,16.97,17.32,16.915,17.04,9353,14.1035579605429,14.394438649181,14.0578481380426,14.1617340982705,11253.9268774622,0.0,1.0
2023-08-17,16.64,17.23,16.43,17.06,81708,13.8292990255411,14.3196407578169,13.6547706123582,14.178355851907,98314.5362240659,0.0,1.0
2023-08-18,16.97,16.97,16.6,16.6,4436,14.1035579605429,14.1035579605429,13.7960555182682,13.7960555182682,5337.58362326766,0.0,1.0
2023-08-21,16.79,16.9764,16.6,16.75,9621,13.9539621778146,14.1088769217065,13.7960555182682,13.9207186705417,11576.3958610141,0.0,1.0
2023-08-22,16.7229,16.98,16.59,16.73,2404,13.8981961943643,14.1118688373611,13.78774464145,13.9040969169052,2892.59491215859,0.0,1.0
2023-08-23,16.91,17.01,16.64,16.77,9952,14.0536926996334,14.1368014678158,13.8292990255411,13.9373404241782,11974.6691205501,0.0,1.0
2023-08-24,16.43,16.95,16.43,16.91,8338,13.6547706123582,14.0869362069064,13.6547706123582,14.0536926996334,10032.6357643837,0.0,1.0
2023-08-25,16.49,16.5703,16.4,16.5,5363,13.7046358732676,13.771372214118,13.6298379819035,13.7129467500859,6452.98939846362,0.0,1.0
2023-08-28,16.55,16.64,16.5,16.5,3269,13.754501134177,13.8292990255411,13.7129467500859,13.7129467500859,3933.39965384627,0.0,1.0
2023-08-29,16.69,16.75,16.49,16.52,8553,13.8708534096323,13.9207186705417,13.7046358732676,13.7295685037223,10291.3328967107,0.0,1.0
2023-08-30,16.765,16.8003,16.67,16.72,8260,13.9331849857691,13.9625223809374,13.8542316559958,13.895786040087,9938.78285126034,0.0,1.0
2023-08-31,16.92,16.92,16.74,16.79,4171,14.0620035764517,14.0620035764517,13.9124077937235,13.9539621778146,5018.7243671437,0.0,1.0
2023-09-01,16.83,16.9384,16.7,16.86,28916,13.9872056850876,14.0772955897972,13.8791642864505,14.0121383155423,34792.9594342669,0.0,1.0
2023-09-05,16.73,17.15,16.66,16.83,14386,13.9040969169052,14.2531537432711,13.8459207791776,13.9872056850876,17309.8462588659,0.0,1.0
2023-09-06,16.61,16.72,16.52,16.69,6599,13.8043663950864,13.895786040087,13.7295685037223,13.8708534096323,7940.19709872486,0.0,1.0
2023-09-07,16.47,16.549,16.42,16.42,5927,13.6880141196312,13.7536700464952,13.64645973554,13.64645973554,7131.61815489347,0.0,1.0
2023-09-08,16.42,16.57,16.42,16.42,26067,13.64645973554,13.7711228878135,13.64645973554,13.64645973554,31364.9216203152,0.0,1.0
2023-09-11,16.41,16.54,16.37,16.54,16396,13.6381488587218,13.7461902573588,13.6049053514488,13.7461902573588,19728.3636355042,0.0,1.0
2023-09-12,16.4,16.41,16.3,16.33,13055,13.6298379819035,13.6381488587218,13.5467292137212,13.5716618441759,15708.3305233904,0.0,1.0
2023-09-13,16.28,16.41,16.27,16.39,9700,13.5301074600847,13.6381488587218,13.5217965832665,13.6215271050853,11671.4520166133,0.0,1.0
2023-09-14,16.01,16.08,15.97,16.02,13588,13.5716618441759,13.6310007779106,13.5377538820418,13.5801388347094,16029.2735331713,0.32,1.0
2023-09-15,15.93,16.127,15.9,16.01,13045,13.5038459199077,13.6708426334181,13.4784149483071,13.5716618441759,15388.7160170901,0.0,1.0
2023-09-18,16.02,16.0352,15.91,15.94,8697,13.5801388347094,13.5930238603204,13.4868919388406,13.5123229104412,10259.5372327047,0.0,1.0
2023-09-19,15.93,15.9991,15.9,15.9,8912,13.5038459199077,13.5624219244943,13.4784149483071,13.4784149483071,10513.1649784827,0.0,1.0
2023-09-20,16.11,16.25,16.0301,16.08,20762,13.6564317495111,13.7751096169805,13.5887005951483,13.6310007779106,24492.1825946206,0.0,1.0
2023-09-21,15.96,16.0794,15.9,15.98,7059,13.5292768915083,13.6304921584786,13.4784149483071,13.5462308725753,8327.24770905624,0.0,1.0
2023-09-22,16.08,16.3158,16.08,16.25,14573,13.6310007779106,13.8308882146911,13.6310007779106,13.7751096169805,17191.2425080148,0.0,1.0
2023-09-25,16.22,16.3,15.95,15.95,26604,13.7496786453799,13.8174945696482,13.5207999009747,13.5207999009747,31383.7792961799,0.0,1.0
2023-09-26,15.8,16.11,15.75,16.11,30357,13.3936450429718,13.6564317495111,13.3512600903042,13.6564317495111,35811.0580399237,0.0,1.0
2023-09-27,15.71,15.91,15.65,15.8,8390,13.3173521281701,13.4868919388406,13.2664901849689,13.3936450429718,9897.38040501233,0.0,1.0
2023-09-28,15.771,15.88,15.694,15.725,7389,13.3690617704246,13.46146096724,13.3037889433164,13.3300676139704,8716.53680722719,0.0,1.0
2023-09-29,15.77,15.885,15.77,15.79,7397,13.3682140713712,13.4656994625068,13.3682140713712,13.3851680524383,8725.97411869804,0.0,1.0
2023-10-02,15.75,15.8,15.7,15.75,8907,13.3512600903042,13.3936450429718,13.3088751376366,13.3512600903042,10507.2666588135,0.0,1.0
2023-10-03,15.4,15.67,15.36,15.65,10887,13.0545654216308,13.283444166036,13.0206574594967,13.2664901849689,12843.001247839,0.0,1.0
2023-10-04,15.45,15.52,15.401,15.46,12676,13.0969503742984,13.1562893080331,13.0554131206841,13.1054273648319,14953.420025499,0.0,1.0
2023-10-05,15.48,15.48,15.27,15.45,14103,13.122381345899,13.122381345899,12.9443645446949,13.0969503742984,16636.8004591047,0.0,1.0
2023-10-06,15.45,15.49,15.2,15.46,22715,13.0969503742984,13.1308583364325,12.8850256109602,13.1054273648319,26796.0662574321,0.0,1.0
2023-10-09,15.3,15.4,15.2401,15.28,14086,12.9697955162955,13.0545654216308,12.9190183429997,12.9528415352285,16616.7461722293,0.0,1.0
2023-10-10,15.295,15.425,15.23,15.31,23474,12.9655570210287,13.0757578979646,12.9104565825608,12.978272506829,27691.4311832253,0.0,1.0
2023-10-11,15.32,15.43,15.265,15.34,16206,12.9867494973626,13.0799963932313,12.9401260494282,13.0037034784296,19117.633711994,0.0,1.0
2023-10-12,15.1301,15.3,15.13,15.3,12834,12.8257714471309,12.9697955162955,12.8256866772256,12.9697955162955,15139.8069270475,0.0,1.0
2023-10-13,15.21,15.38,15.11,15.15,50223,12.8935026014938,13.0376114405637,12.8087326961585,12.8426406582926,59246.2617498133,0.0,1.0
2023-10-16,15.13,15.29,15.02,15.06,10987,12.8256866772256,12.961318525762,12.7324397813568,12.7663477434909,12960.9676412241,0.0,1.0
2023-10-17,15.14,15.2,14.75,15.2,14075,12.8341636677591,12.8850256109602,12.5035610369515,12.8850256109602,16603.7698689569,0.0,1.0
2023-10-18,14.975,15.18,14.95,15.17,18729,12.6942933239559,12.8680716298932,12.6731008476221,12.8595946393597,22093.9258171008,0.0,1.0
2023-10-19,14.8,15.04,14.69,14.92,14373,12.5459459896192,12.7493937624238,12.4526990937504,12.6476698760215,16955.3097212446,0.0,1.0
2023-10-20,14.67,14.805,14.66,14.74,12034,12.4357451126833,12.5501844848859,12.4272681221498,12.495084046418,14196.0757799665,0.0,1.0
2023-10-23,14.575,14.6584,14.47,14.51,5961,12.3552137026148,12.4259118036644,12.2662053020128,12.3001132641469,7031.97670968757,0.0,1.0
2023-10-24,14.52,14.7559,14.3,14.52,29866,12.3085902546804,12.5085624613663,12.1220964629429,12.3085902546804,35231.8430484028,0.0,1.0
2023-10-25,14.34,14.5299,14.32,14.5,11190,12.156004425077,12.3169824753086,12.1390504440099,12.2916362736134,13200.4394197959,0.0,1.0
2023-10-26,14.18,14.38,14.16,14.23,17371,12.0203725765405,12.1899123872111,12.0034185954735,12.0627575292082,20491.9421949309,0.0,1.0
2023-10-27,14.19,14.3458,14.09,14.09,22394,12.0288495670741,12.1609210795864,11.9440796617388,11.9440796617388,26417.3941346657,0.0,1.0
2023-10-30,14.17,14.33,14.12,14.12,17099,12.011895586007,12.1475274345434,11.9695106333394,11.9695106333394,20171.0736049233,0.0,1.0
2023-10-31,14.34,14.35,14.17,14.17,26175,12.156004425077,12.1644814156105,12.011895586007,12.011895586007,30877.7034685575,0.0,1.0
2023-11-01,14.505,14.62,14.29,14.29,11279,12.2958747688802,12.3933601600157,12.1136194724093,12.1136194724093,13305.4295099087,0.0,1.0
2023-11-02,14.87,14.93,14.55,14.55,13328,12.6052849233539,12.656146866555,12.334021226281,12.334021226281,15722.56091037,0.0,1.0
2023-11-03,15.14,15.16,14.99,14.99,9618,12.8341636677591,12.8511176488261,12.7070088097562,12.7070088097562,11346.0077157817,0.0,1.0
2023-11-06,14.88,15.19,14.84,15.06,17640,12.6137619138874,12.8765486204267,12.5798539517533,12.7663477434909,20809.2717931368,0.0,1.0
2023-11-07,14.9,14.99,14.8,14.8,3614,12.6307158949544,12.7070088097562,12.5459459896192,12.5459459896192,4263.30545693858,0.0,1.0
2023-11-08,14.81,15.04,14.81,15.04,6413,12.5544229801527,12.7493937624238,12.5544229801527,12.7493937624238,7565.18480778834,0.0,1.0
2023-11-09,14.335,14.85,14.3,14.67,26440,12.1517659298102,12.5883309422868,12.1220964629429,12.4357451126833,31190.3144110282,0.0,1.0
2023-11-10,14.38,14.47,14.3005,14.31,24677,12.1899123872111,12.2662053020128,12.1225203124695,12.1305734534764,29110.5668956483,0.0,1.0
2023-11-13,14.5,14.54,14.38,14.39,18324,12.2916362736134,12.3255442357475,12.1899123872111,12.1983893777446,21616.161923891,0.0,1.0
2023-11-14,14.9,14.97,14.58,14.58,19658,12.6307158949544,12.6900548286891,12.3594521978816,12.3594521978816,23189.8336116488,0.0,1.0
2023-11-15,15.07,15.2,14.9,15.0,24304,12.7748247340244,12.8850256109602,12.6307158949544,12.7154858002897,28670.5522483218,0.0,1.0
2023-11-16,14.99,15.19,14.87,15.19,11295,12.7070088097562,12.8765486204267,12.6052849233539,12.8765486204267,13324.3041328503,0.0,1.0
2023-11-17,15.05,15.19,14.97,14.97,11617,12.7578707529573,12.8765486204267,12.6900548286891,12.6900548286891,13704.1559195505,0.0,1.0
2023-11-20,15.16,15.27,15.07,15.07,16125,12.8511176488261,12.9443645446949,12.7748247340244,12.7748247340244,19022.0809333521,0.0,1.0
2023-11-21,14.85,14.98,14.84,14.98,8805,12.8595946393597,12.9721702153271,12.8509349796699,12.9721702153271,10167.8360529186,0.32,1.0
2023-11-22,14.93,14.9582,14.82,14.82,15620,12.9288719168781,12.9532921572033,12.8336156602902,12.8336156602902,18037.6603232923,0.0,1.0
2023-11-24,14.96,15.015,14.96,14.97,3982,12.9548508959475,13.0024790242414,12.9548508959475,12.9635105556373,4598.33312467029,0.0,1.0
2023-11-27,14.95,15.036,14.9201,14.93,17597,12.9461912362577,13.02066430959,12.9202988537852,12.9288719168781,20320.6599685643,0.0,1.0
2023-11-28,14.99,15.03,14.85,14.85,27149,12.9808298750169,13.0154685137761,12.8595946393597,12.8595946393597,31351.11652478,0.0,1.0
2023-11-29,15.05,15.14,14.8874,14.92,34768,13.0327878331557,13.110724770364,12.8919817665995,12.9202122571883,40149.3837464935,0.0,1.0
2023-11-30,14.96,14.995,14.885,14.91,29245,12.9548508959475,12.9851597048618,12.889903448274,12.9115525974985,33771.5349650886,0.0,1.0
2023-12-01,15.1499,15.2,14.86,14.87,32744,13.1192978334569,13.1626827285028,12.8682542990495,12.8769139587393,37812.1094510808,0.0,1.0
2023-12-04,15.23,15.28,15.15,15.23,17780,13.1886617075722,13.2319600060213,13.1193844300538,13.1886617075722,20531.9846701753,0.0,1.0
2023-12-05,15.21,15.27,15.09,15.27,15524,13.1713423881926,13.2233003463314,13.067426471915,13.2233003463314,17926.8014634309,0.0,1.0
2023-12-06,15.13,15.3,15.11,15.13,47307,13.1020651106742,13.2492793254009,13.0847457912946,13.1020651106742,54629.1675361068,0.0,1.0
2023-12-07,15.38,15.47,15.15,15.15,27845,13.3185566029193,13.3964935401275,13.1193844300538,13.1193844300538,32154.8432587755,0.0,1.0
2023-12-08,15.34,15.69,15.26,15.41,22582,13.2839179641601,13.5870060533032,13.2146406866416,13.3445355819887,26077.2372228288,0.0,1.0
2023-12-11,15.47,15.605,15.4,15.4,16845,13.3964935401275,13.5133989459399,13.3358759222989,13.3358759222989,19452.2655663162,0.0,1.0
2023-12-12,15.48,15.62,15.4,15.48,18245,13.4051531998173,13.5263884354746,13.3358759222989,13.4051531998173,21068.9572726293,0.0,1.0
2023-12-13,15.64,15.65,15.33,15.5,17296,13.5437077548542,13.552367414544,13.2752583044703,13.422472519197,19973.071251707,0.0,1.0
2023-12-14,16.09,16.17,15.72,15.72,14261,13.9333924408954,14.0026697184139,13.6129850323727,13.6129850323727,16468.3145883785,0.0,1.0
2023-12-15,16.17,16.35,16.07,16.16,22467,14.0026697184139,14.1585435928303,13.9160731215158,13.994010058724,25944.437546953,0.0,1.0
2023-12-18,16.09,16.29,15.86,16.26,16792,13.9333924408954,14.1065856346915,13.7342202680299,14.0806066556221,19391.0622374344,0.0,1.0
2023-12-19,16.16,16.218,16.09,16.09,24011,13.994010058724,14.0442360849249,13.9333924408954,13.9333924408954,27727.4175430584,0.0,1.0
2023-12-20,16.0,16.2082,15.98,16.17,22077,13.8554555036872,14.0357496184289,13.8381361843076,14.0026697184139,25494.0734287659,0.0,1.0
2023-12-21,15.95,16.21,15.93,15.97,17811,13.8121572052382,14.0373083571731,13.7948378858585,13.8294765246178,20567.7828436721,0.0,1.0
2023-12-22,16.04,16.284,16.02,16.02,41074,13.8900941424464,14.1013898388776,13.8727748230668,13.8727748230668,47431.4251036432,0.0,1.0
2023-12-26,16.159,16.248,16.12,16.15,24639,13.9931440927551,14.0702150639943,13.9593714199648,13.9853503990342,28452.6192513187,0.0,1.0
2023-12-27,16.35,16.49,16.16,16.16,20860,14.1585435928303,14.2797788284876,13.994010058724,13.994010058724,24088.7064240639,0.0,1.0
2023-12-28,16.03,16.34,16.03,16.26,22921,13.8814344827566,14.1498839331405,13.8814344827566,14.0806066556221,26468.7075717146,0.0,1.0
2023-12-29,15.98,16.15,15.97,16.13,18747,13.8381361843076,13.9853503990342,13.8294765246178,13.9680310796546,21648.6567273214,0.0,1.0
2024-01-02,15.75,15.99,15.62,15.91,40027,13.6389640114421,13.8467958439974,13.5263884354746,13.7775185664789,46222.370663279,0.0,1.0
2024-01-03,15.52,15.6765,15.5,15.61,13464,13.4397918385766,13.575315512722,13.422472519197,13.5177287757848,15547.9550955702,0.0,1.0
2024-01-04,15.6,15.66,15.5,15.5,21460,13.509069116095,13.5610270742338,13.422472519197,13.422472519197,24781.574298198,0.0,1.0
2024-01-05,15.61,15.7799,15.52,15.52,19340,13.5177287757848,13.6648563939146,13.4397918385766,13.4397918385766,22333.441142924,0.0,1.0
2024-01-08,15.82,15.86,15.61,15.63,15776,13.6995816292707,13.7342202680299,13.5177287757848,13.5350480951644,18217.8059705672,0.0,1.0
2024-01-09,15.73,15.87,15.73,15.74,18065,13.6216446920625,13.7428799277197,13.6216446920625,13.6303043517523,20861.0969103889,0.0,1.0
2024-01-10,15.91,15.91,15.66,15.68,18390,13.7775185664789,13.7775185664789,13.5610270742338,13.5783463936134,21236.4003422117,0.0,1.0
2024-01-11,15.77,15.92,15.61,15.8,12779,13.6562833308217,13.7861782261687,13.5177287757848,13.6822623098911,14756.9309392671,0.0,1.0
2024-01-12,15.72,15.8299,15.69,15.78,8900,13.6129850323727,13.7081546923636,13.5870060533032,13.6649429905115,10277.5401329898,0.0,1.0
2024-01-16,15.5837,15.735,15.57,15.72,13644,13.4949538708006,13.6259745219074,13.4830901370256,13.6129850323727,15755.8154578105,0.0,1.0
2024-01-17,15.41,15.65,15.41,15.56,6006,13.3445355819887,13.552367414544,13.3445355819887,13.4744304773358,6935.60742008282,0.0,1.0
2024-01-18,15.51,15.5625,15.4,15.51,14283,13.4311321788868,13.4765953922582,13.3358759222989,13.4311321788868,16493.7197437633,0.0,1.0
2024-01-19,15.14,15.55,15.14,15.55,213533,13.110724770364,13.465770817646,13.110724770364,13.465770817646,246583.592945811,0.0,1.0
2024-01-22,15.31,15.42,15.27,15.3,15681,13.2579389850907,13.3531952416785,13.2233003463314,13.2492793254009,18108.1018904959,0.0,1.0
2024-01-23,15.44,15.5,15.36,15.41,25529,13.3705145610581,13.422472519197,13.3012372835397,13.3445355819887,29480.3732646178,0.0,1.0
2024-01-24,15.51,15.5992,15.37,15.53,15411,13.4311321788868,13.5083763433198,13.3098969432295,13.4484514982664,17796.3113471355,0.0,1.0
2024-01-25,15.45,15.5099,15.37,15.48,21915,13.3791742207479,13.4310455822899,13.3098969432295,13.4051531998173,25306.9991027498,0.0,1.0
2024-01-26,15.22,15.4867,15.21,15.33,81060,13.1800020478824,13.4109551718095,13.1713423881926,13.2752583044703,93606.4497955234,0.0,1.0
2024-01-29,15.37,15.425,15.24,15.3,22855,13.3098969432295,13.3575250715234,13.197321367262,13.2492793254009,26392.4921055599,0.0,1.0
2024-01-30,15.406,15.47,14.72,15.37,20592,13.3410717181128,13.3964935401275,12.7470190633922,13.3098969432295,23779.2254402839,0.0,1.0
2024-01-31,15.38,15.49,15.34,15.38,31272,13.3185566029193,13.4138128595071,13.2839179641601,13.3185566029193,36112.2735998717,0.0,1.0
2024-02-01,15.47,15.5,15.3,15.3,19983,13.3964935401275,13.422472519197,13.2492793254009,13.2492793254009,23075.9645480378,0.0,1.0
2024-02-02,15.42,15.56,15.31,15.31,23567,13.3531952416785,13.4744304773358,13.2579389850907,13.2579389850907,27214.6953161991,0.0,1.0
2024-02-05,15.3033,15.33,15.2252,15.33,11508,13.2521370130985,13.2752583044703,13.1845050709211,13.2752583044703,13289.2058258929,0.0,1.0
2024-02-06,15.11,15.36,15.09,15.29,119638,13.0847457912946,13.3012372835397,13.067426471915,13.2406196657111,138155.544542768,0.0,1.0
2024-02-07,15.2,15.3,15.0,15.0,35737,13.1626827285028,13.2492793254009,12.9894895347067,12.9894895347067,41268.3653632201,0.0,1.0
2024-02-08,15.335,15.3839,15.2,15.24,17077,13.2795881343152,13.3219338701983,13.1626827285028,13.197321367262,19720.174477648,0.0,1.0
2024-02-09,15.48,15.63,15.38,15.4,15076,13.4051531998173,13.5350480951644,13.3185566029193,13.3358759222989,17409.4601174107,0.0,1.0
2024-02-12,15.67,15.78,15.54,15.54,17737,13.5696867339236,13.6649429905115,13.4571111579562,13.4571111579562,20482.3291391956,0.0,1.0
2024-02-13,15.6,15.6732,15.5,15.64,33514,13.509069116095,13.5724578250244,13.422472519197,13.5437077548542,38701.289889553,0.0,1.0
2024-02-14,15.65,15.7,15.51,15.51,16408,13.552367414544,13.595665712993,13.4311321788868,13.4311321788868,18947.6267979885,0.0,1.0
2024-02-15,15.81,15.94,15.7262,15.74,22107,13.6909219695809,13.8034975455483,13.6183540213803,13.6303043517523,25528.7168224726,0.0,1.0
2024-02-16,15.85,15.9,15.78,15.8,13477,13.7255606083401,13.7688589067891,13.6649429905115,13.6822623098911,15562.9672328432,0.0,1.0
2024-02-20,15.76,15.85,15.72,15.85,14193,13.6476236711319,13.7255606083401,13.6129850323727,13.7255606083401,16389.7895626432,0.0,1.0
2024-02-21,15.56,15.74,15.4401,15.74,33158,13.4744304773358,13.6303043517523,13.370601157655,13.6303043517523,38290.1882842334,0.0,1.0
2024-02-22,15.56,15.805,15.52,15.57,17761,13.4744304773358,13.686592139736,13.4397918385766,13.4830901370256,20510.0438541609,0.0,1.0
2024-02-23,15.43,15.56,15.42,15.52,18150,13.3618549013683,13.4744304773358,13.3531952416785,13.4397918385766,20959.253192558,0.0,1.0
2024-02-26,15.46,15.62,15.31,15.4,13792,13.3878338804377,13.5263884354746,13.2579389850907,13.3358759222989,15926.7228667636,0.0,1.0
2024-02-27,15.39,15.61,15.38,15.53,17519,13.3272162626091,13.5177287757848,13.3185566029193,13.4484514982664,20230.5871449269,0.0,1.0
2024-02-28,15.33,15.67,15.31,15.41,13384,13.2752583044703,13.5696867339236,13.2579389850907,13.3445355819887,15455.5727123523,0.0,1.0
2024-02-29,15.47,15.5,15.39,15.4,18810,13.3964935401275,13.422472519197,13.3272162626091,13.3358759222989,21721.4078541056,0.0,1.0
2024-03-01,15.5,15.55,15.41,15.41,20512,13.422472519197,13.465770817646,13.3445355819887,13.3445355819887,23686.843057066,0.0,1.0
2024-03-04,15.61,15.7104,15.5,15.5,16241,13.5177287757848,13.6046717590704,13.422472519197,13.422472519197,18754.7785730211,0.0,1.0
2024-03-05,15.39,15.58,15.3,15.58,22040,13.3272162626091,13.4917497967154,13.2492793254009,13.4917497967154,25451.3465765277,0.0,1.0
2024-03-06,15.56,15.72,15.41,15.41,24210,13.4744304773358,13.6129850323727,13.3445355819887,13.3445355819887,27957.2187213128,0.0,1.0
2024-03-07,15.72,15.78,15.53,15.58,11740,13.6129850323727,13.6649429905115,13.4484514982664,13.4917497967154,13557.1147372248,0.0,1.0
2024-03-08,15.68,15.98,15.68,15.8,15348,13.5783463936134,13.8381361843076,13.5783463936134,13.6822623098911,17723.5602203515,0.0,1.0
2024-03-11,15.81,15.87,15.75,15.75,16139,13.6909219695809,13.7428799277197,13.6389640114421,13.6389640114421,18636.9910344183,0.0,1.0
2024-03-12,15.82,15.875,15.755,15.81,19682,13.6995816292707,13.7472097575646,13.643293841287,13.6909219695809,22728.3758311805,0.0,1.0
2024-03-13,15.51,15.54,15.37,15.37,21395,13.7082412889605,13.7347562624401,13.5845047460556,13.5845047460556,24207.0768237231,0.32,1.0
2024-03-14,15.17,15.45,15.16,15.45,63170,13.4077382561915,13.6552113420013,13.3988999316983,13.6552113420013,71472.8227602054,0.0,1.0
2024-03-15,15.16,15.26,15.16,15.2,14423,13.3988999316983,13.4872831766304,13.3988999316983,13.4342532296712,16318.703857376,0.0,1.0
2024-03-18,15.15,15.255,15.11,15.2,14322,13.3900616072051,13.4828640143838,13.3547083092323,13.4342532296712,16204.4288043638,0.0,1.0
2024-03-19,15.23,15.2785,15.08,15.15,20176,13.4607682031508,13.5036340769428,13.3281933357527,13.3900616072051,22827.8561343976,0.0,1.0
2024-03-20,15.49,15.5,15.21,15.21,26393,13.6905646399741,13.6994029644673,13.4430915541644,13.4430915541644,29861.9947935744,0.0,1.0
2024-03-21,15.69,15.77,15.5,15.5,44547,13.8673311298382,13.9380377257838,13.6994029644673,13.6994029644673,50402.0869953911,0.0,1.0
2024-03-22,15.75,15.79,15.6022,15.7,34477,13.9203610767974,13.9557143747702,13.7897306407878,13.8761694543314,39008.5247792242,0.0,1.0
2024-03-25,15.71,15.75,15.67,15.73,16431,13.8850077788246,13.9203610767974,13.8496544808518,13.902684427811,18590.6276835987,0.0,1.0
2024-03-26,15.85,15.85,15.69,15.81,14226,14.0087443217295,14.0087443217295,13.8673311298382,13.9733910237566,16095.8109321937,0.0,1.0
2024-03-27,15.82,15.85,15.71,15.8,21896,13.9822293482498,14.0087443217295,13.8850077788246,13.9645526992634,24773.9263441104,0.0,1.0
2024-03-28,15.99,15.99,15.85,15.87,19512,14.1324808646343,14.1324808646343,14.0087443217295,14.0264209707159,22076.5825185551,0.0,1.0
2024-04-01,15.9599,16.06,15.7707,15.96,40989,14.1058775079098,14.1943491360868,13.9386564084983,14.1059658911547,46376.43710809,0.0,1.0
2024-04-02,15.71,15.95,15.7,15.95,21356,13.8850077788246,14.0971275666615,13.8761694543314,14.0971275666615,24162.950813154,0.0,1.0
2024-04-03,15.67,15.72,15.568,15.6,21941,13.8496544808518,13.8938461033178,13.7595035710211,13.7877862093993,24824.84097169,0.0,1.0
2024-04-04,15.616,15.83,15.58,15.74,18616,13.8019275285885,13.991067672743,13.7701095604129,13.9115227523042,21062.8157116349,0.0,1.0
2024-04-05,15.54,15.71,15.54,15.61,36592,13.7347562624401,13.8850077788246,13.7347562624401,13.7966245338925,41401.5122754698,0.0,1.0
2024-04-08,15.55,15.64,15.55,15.61,13321,13.7435945869333,13.8231395073722,13.7435945869333,13.7966245338925,15071.8611997577,0.0,1.0
2024-04-09,15.68,15.7708,15.5845,15.69,13065,13.858492805345,13.9387447917433,13.7740868064349,13.8673311298382,14782.2135406376,0.0,1.0
2024-04-10,15.565,15.654,15.5101,15.61,14082,13.7568520736731,13.8355131616626,13.7083296722054,13.7966245338925,15932.8841239387,0.0,1.0
2024-04-11,15.44,15.59,15.4,15.59,15787,13.6463730175081,13.7789478849061,13.6110197195352,13.7789478849061,17861.9827911248,0.0,1.0
2024-04-12,15.26,15.49,15.25,15.49,13453,13.4872831766304,13.6905646399741,13.4784448521372,13.6905646399741,15221.2107739914,0.0,1.0
2024-04-15,14.77,15.17,14.74,15.05,31096,13.0542052764633,13.4077382561915,13.0276903029837,13.3016783622731,35183.1390937367,0.0,1.0
2024-04-16,14.7,14.81,14.59,14.71,30095,12.9923370050109,13.0895585744362,12.8951154355857,13.0011753295041,34050.5714891306,0.0,1.0
2024-04-17,14.76,14.91,14.74,14.78,14206,13.0453669519701,13.1779418193682,13.0276903029837,13.0630436009566,16073.182208825,0.0,1.0
2024-04-18,14.74,14.83,14.73,14.79,16105,13.0276903029837,13.1072352234226,13.0188519784905,13.0718819254498,18221.7794926881,0.0,1.0
2024-04-19,14.67,14.81,14.51,14.78,18247,12.9658220315313,13.0895585744362,12.82440883964,13.0630436009566,20645.3157654815,0.0,1.0
2024-04-22,14.91,14.91,14.65,14.65,10642,13.1779418193682,13.1779418193682,12.9481453825449,12.9481453825449,12040.7437045133,0.0,1.0
2024-04-23,15.06,15.155,14.72,14.96,16878,13.3105166867663,13.3944807694517,13.0100136539973,13.2221334418342,19096.3796508903,0.0,1.0
2024-04-24,15.02,15.15,14.9578,15.09,16962,13.2751633887935,13.3900616072051,13.2201890104457,13.3370316602459,19191.4202890391,0.0,1.0
2024-04-25,14.94,14.98,14.86,14.98,8564,13.2044567928478,13.2398100908207,13.1337501969022,13.2398100908207,9689.6193464999,0.0,1.0
2024-04-26,15.05,15.14,14.98,15.04,21927,13.3016783622731,13.3812232827119,13.2398100908207,13.2928400377799,24809.0008653319,0.0,1.0
2024-04-29,15.0901,15.1929,15.04,15.04,13175,13.3371200434908,13.427978019281,13.2928400377799,13.2928400377799,14906.6715191658,0.0,1.0
2024-04-30,15.075,15.18,15.07,15.1132,6412,13.3237741735061,13.4165765806847,13.3193550112595,13.3575365730701,7254.76871202209,0.0,1.0
2024-05-01,14.96,15.1095,14.91,15.01,34258,13.2221334418342,13.3542663930077,13.1779418193682,13.2663250643003,38760.7402583365,0.0,1.0
2024-05-02,15.13,15.2,14.92,14.92,18839,13.3723849582187,13.4342532296712,13.1867801438614,13.1867801438614,21315.1259771966,0.0,1.0
2024-05-03,15.345,15.42,15.2385,15.3,18383,13.5624089348226,13.6286963685217,13.46828077897,13.5226364746032,20799.191084389,0.0,1.0
2024-05-06,15.5,15.5,15.45,15.46,19518,13.6994029644673,13.6994029644673,13.6552113420013,13.6640496664945,22083.3711355657,0.0,1.0
2024-05-07,15.53,15.61,15.5,15.61,17809,13.7259179379469,13.7966245338925,13.6994029644673,13.7966245338925,20149.7467237058,0.0,1.0
2024-05-08,15.4675,15.4899,15.35,15.46,13612,13.6706784098644,13.6904762567292,13.5668280970692,13.6640496664945,15401.109124773,0.0,1.0
2024-05-09,15.4599,15.51,15.394,15.48,16860,13.6639612832495,13.7082412889605,13.6057167248393,13.6817263154809,19076.0137998585,0.0,1.0
2024-05-10,15.3,15.48,15.28,15.48,27443,13.5226364746032,13.6817263154809,13.5049598256168,13.6817263154809,31050.0027704339,0.0,1.0
2024-05-13,15.3,15.44,15.3,15.36,7021,13.5226364746032,13.6463730175081,13.5226364746032,13.5756664215624,7943.81333860061,0.0,1.0
2024-05-14,15.3935,15.49,15.34,15.34,15041,13.6052748086147,13.6905646399741,13.557989772576,13.557989772576,17017.9314094704,0.0,1.0
2024-05-15,15.62,15.69,15.54,15.54,30480,13.8054628583858,13.8673311298382,13.7347562624401,13.7347562624401,34486.1744139789,0.0,1.0
2024-05-16,15.555,15.63,15.45,15.63,33337,13.7480137491799,13.814301182879,13.6552113420013,13.814301182879,37718.6875472054,0.0,1.0
2024-05-17,15.61,15.65,15.57,15.57,22416,13.7966245338925,13.8319778318654,13.7612712359197,13.7612712359197,25362.273151698,0.0,1.0
2024-05-20,15.6,15.71,15.6,15.64,34120,13.7877862093993,13.8850077788246,13.7877862093993,13.8231395073722,38604.6020670921,0.0,1.0
2024-05-21,15.61,15.6747,15.5965,15.64,38204,13.7966245338925,13.8538084933636,13.7846927958267,13.8231395073722,43225.3873789914,0.0,1.0
2024-05-22,15.64,15.64,15.57,15.64,56339,13.8231395073722,13.8231395073722,13.7612712359197,13.8231395073722,63743.9822936075,0.0,1.0
2024-05-23,15.5764,15.72,15.55,15.65,22456,13.7669277635954,13.8938461033178,13.7435945869333,13.8319778318654,25407.5305984354,0.0,1.0
2024-05-24,15.67,15.695,15.53,15.53,23137,13.8496544808518,13.8717502920848,13.7259179379469,13.7259179379469,26178.0386291414,0.0,1.0
2024-05-28,15.57,15.71,15.5,15.7,21171,13.7612712359197,13.8850077788246,13.6994029644673,13.8761694543314,23953.6351219931,0.0,1.0
2024-05-29,15.53,15.575,15.48,15.48,10700,13.7259179379469,13.7656903981663,13.6817263154809,13.6817263154809,12106.3670022827,0.0,1.0
2024-05-30,15.52,15.5701,15.48,15.48,12369,13.7170796134537,13.7613596191647,13.6817263154809,13.6817263154809,13994.7339674051,0.0,1.0
2024-05-31,15.6599,15.66,15.59,15.59,6212,13.8407277731136,13.8408161563586,13.7789478849061,13.7789478849061,7028.48147833458,0.0,1.0
2024-06-03,15.68,15.7772,15.6686,15.72,9279,13.858492805345,13.9444013194189,13.8484171154227,13.8938461033178,10498.5962069328,0.0,1.0
2024-06-04,15.76,15.77,15.64,15.64,6999,13.9291994012906,13.9380377257838,13.8231395073722,13.8231395073722,7918.92174289499,0.0,1.0
2024-06-05,15.83,15.9171,15.68,15.68,39892,13.991067672743,14.0680494790789,13.858492805345,13.858492805345,45135.2516313141,0.0,1.0
2024-06-06,15.96,15.99,15.82,15.86,18904,14.1059658911547,14.1324808646343,13.9822293482498,14.0175826462227,21388.669328145,0.0,1.0
2024-06-07,15.8713,15.92,15.845,15.89,18173,14.0275699529,14.0706125931819,14.0043251594829,14.0440976197023,20561.589489017,0.0,1.0
2024-06-10,15.7999,15.8396,15.71,15.83,2918,13.9644643160185,13.9995524642565,13.8850077788246,13.991067672743,3301.53073950101,0.0,1.0
2024-06-11,15.85,15.92,15.66,15.8,10741,14.0087443217295,14.0706125931819,13.8408161563586,13.9645526992634,12152.7558851886,0.0,1.0
2024-06-12,15.975,15.9999,15.88,15.88,17097,14.1192233778945,14.1412308058826,14.0352592952091,14.0352592952091,19344.1641717782,0.0,1.0
2024-06-13,15.72,15.94,15.6,15.72,42802,14.1766724871003,14.3750737560038,14.068453613153,14.1766724871003,47461.5916120119,0.32,1.0
2024-06-14,15.47,15.53,15.41,15.53,14221,13.9512164997101,14.0053259366837,13.8971070627364,14.0053259366837,15769.1531777585,0.0,1.0
2024-06-17,15.39,15.42,15.26,15.42,10059,13.8790705837452,13.906125302232,13.7618334703022,13.906125302232,11154.0617266769,0.0,1.0
2024-06-18,15.27,15.43,15.25,15.43,11505,13.7708517097979,13.9151435417276,13.7528152308066,13.9151435417276,12757.4788910844,0.0,1.0
2024-06-20,15.5,15.5,15.2,15.2,9998,13.9782712181969,13.9782712181969,13.7077240333286,13.7077240333286,11086.4210302531,0.0,1.0
2024-06-21,15.3,15.5126,15.28,15.5,22008,13.7979064282847,13.9896341999614,13.7798699492935,13.9782712181969,24403.8761786168,0.0,1.0
2024-06-24,15.48,15.59,15.3507,15.405,19622,13.9602347392057,14.0594353736574,13.8436289025274,13.8925979429886,21758.1269709568,0.0,1.0
2024-06-25,15.43,15.5,15.41,15.5,8231,13.9151435417276,13.9782712181969,13.8971070627364,13.9782712181969,9127.0585617137,0.0,1.0
2024-06-26,15.445,15.445,15.3871,15.39,4566,13.928670900971,13.928670900971,13.8764552942915,13.8790705837452,5063.07245690497,0.0,1.0
2024-06-27,15.53,15.62,15.48,15.62,11309,14.0053259366837,14.0864900921442,13.9602347392057,14.0864900921442,12540.1415714276,0.0,1.0
2024-06-28,15.67,15.67,15.54,15.54,5610,14.1315812896223,14.1315812896223,14.0143441761793,14.0143441761793,6220.72634324064,0.0,1.0
2024-07-01,15.63,15.79,15.63,15.74,11592,14.0955083316399,14.2398001635696,14.0955083316399,14.1947089660916,12853.950048279,0.0,1.0
2024-07-02,15.65,15.665,15.62,15.63,12122,14.1135448106311,14.1270721698745,14.0864900921442,14.0955083316399,13441.6479024533,0.0,1.0
2024-07-03,15.725,15.75,15.61,15.61,3953,14.1811816068482,14.2037272055872,14.0774718526486,14.0774718526486,4383.33890103925,0.0,1.0
2024-07-05,15.737,15.75,15.71,15.73,1793,14.1920034942429,14.2037272055872,14.1676542476047,14.185690726596,1988.19292931024,0.0,1.0
2024-07-08,15.7199,15.8061,15.64,15.64,12337,14.1765823047054,14.2543195291576,14.1045265711355,14.1045265711355,13680.0536357504,0.0,1.0
2024-07-09,15.67,15.853,15.62,15.74,32022,14.1315812896223,14.296615072392,14.0864900921442,14.1947089660916,35508.0390308827,0.0,1.0
2024-07-10,15.665,15.735,15.62,15.66,11400,14.1270721698745,14.1901998463438,14.0864900921442,14.1225630501267,12641.0481841254,0.0,1.0
2024-07-11,15.85,15.89,15.7,15.7,19703,14.2939096005433,14.3299825585257,14.1586360081091,14.1586360081091,21847.9449448967,0.0,1.0
2024-07-12,15.93,16.0,15.76,15.96,15882,14.3660555165082,14.4291831929775,14.2127454450828,14.393110234995,17610.9760754631,0.0,1.0
2024-07-15,16.1,16.11,15.97,15.97,18365,14.5193655879336,14.5283838274292,14.4021284744906,14.4021284744906,20364.2850790756,0.0,1.0
2024-07-16,16.3,16.39,16.1091,16.11,22312,14.6997303778458,14.7808945333063,14.5275721858746,14.5283838274292,24740.9707968601,0.0,1.0
2024-07-17,16.38,16.38,16.2101,16.28,25470,14.7718762938107,14.7718762938107,14.6186564047802,14.6816938988546,28242.7629166379,0.0,1.0
2024-07-18,16.1,16.338,16.1,16.22,19786,14.5193655879336,14.7339996879291,14.5193655879336,14.6275844618809,21939.9806465881,0.0,1.0
2024-07-19,16.09,16.3012,16.09,16.1,27559,14.510347348438,14.7008125665853,14.510347348438,14.5193655879336,30559.1795531851,0.0,1.0
2024-07-22,16.22,16.38,16.1,16.23,22705,14.6275844618809,14.7718762938107,14.5193655879336,14.6366027013765,25176.7543000497,0.0,1.0
2024-07-23,16.25,16.325,16.18,16.18,17663,14.6546391803677,14.7222759765848,14.5915115038984,14.5915115038984,19585.8626382638,0.0,1.0
2024-07-24,15.79,16.27,15.76,16.27,15114,14.2398001635696,14.6726756593589,14.2127454450828,14.6726756593589,16759.3686188484,0.0,1.0
2024-07-25,15.96,16.06,15.73,15.73,30249,14.393110234995,14.4832926299511,14.185690726596,14.185690726596,33542.0233790885,0.0,1.0
2024-07-26,16.22,16.3703,16.11,16.11,28518,14.6275844618809,14.7631286014999,14.5283838274292,14.5283838274292,31622.5800100778,0.0,1.0
2024-07-29,16.45,16.45,16.31,16.31,26471,14.8350039702799,14.8350039702799,14.7087486173414,14.7087486173414,29352.7356563144,0.0,1.0
2024-07-30,16.43,16.47,16.31,16.47,19808,14.8169674912887,14.8530404492712,14.7087486173414,14.8530404492712,21964.3756518558,0.0,1.0
2024-07-31,16.4619,16.65,16.38,16.57,15911,14.8457356752797,15.0153687601922,14.7718762938107,14.9432228442273,17643.1331278613,0.0,1.0
2024-08-01,16.43,16.61,16.34,16.54,24274,14.8169674912887,14.9792958022097,14.7358033358282,14.9161681257404,26916.5617211807,0.0,1.0
2024-08-02,16.39,16.4,16.18,16.4,24772,14.7808945333063,14.7899127728019,14.5915115038984,14.7899127728019,27468.7759313292,0.0,1.0
2024-08-05,15.86,16.0,15.76,16.0,5459,14.3029278400389,14.4291831929775,14.2127454450828,14.4291831929775,6053.28789799477,0.0,1.0
2024-08-06,15.88,15.94,15.82,15.88,14523,14.3209643190301,14.3750737560038,14.2668548820565,14.3209643190301,16104.0300682503,0.0,1.0
2024-08-07,15.945,15.945,15.88,15.88,2061,14.3795828757516,14.3795828757516,14.3209643190301,14.3209643190301,2285.36844802477,0.0,1.0
2024-08-08,16.06,16.2,15.95,15.95,10028,14.4832926299511,14.6095479828897,14.3840919954994,14.3840919954994,11119.6869465271,0.0,1.0
2024-08-09,16.1,16.21,16.095,16.13,4439,14.5193655879336,14.6185662223853,14.5148564681858,14.5464203064204,4922.24674467828,0.0,1.0
2024-08-12,16.11,16.24,16.05,16.23,1339,14.5283838274292,14.6456209408721,14.4742743904555,14.6366027013765,1484.76872969683,0.0,1.0
2024-08-13,16.24,16.24,16.1,16.17,4192,14.6456209408721,14.6456209408721,14.5193655879336,14.5824932644028,4648.35736735558,0.0,1.0
2024-08-14,16.1,16.15,16.06,16.1,12171,14.5193655879336,14.5644567854116,14.4832926299511,14.5193655879336,13495.9822323675,0.0,1.0
2024-08-15,16.05,16.2098,16.05,16.17,18275,14.4742743904555,14.6183858575954,14.4742743904555,14.5824932644028,20264.4873302536,0.0,1.0
2024-08-16,15.95,16.33,15.89,16.24,66765,14.3840919954994,14.7267850963326,14.3299825585257,14.6456209408721,74033.2966678185,0.0,1.0
2024-08-19,16.02,16.0899,15.97,16.055,9478,14.4472196719687,14.510257166043,14.4021284744906,14.4787835102033,10509.8118148368,0.0,1.0
2024-08-20,16.07,16.21,15.91,16.13,15920,14.4923108694467,14.6185662223853,14.348019037517,14.5464203064204,17653.1129027435,0.0,1.0
2024-08-21,16.09,16.39,16.0301,16.12,22533,14.510347348438,14.7808945333063,14.4563280938592,14.5374020669248,24986.0297134119,0.0,1.0
2024-08-22,16.15,16.32,16.115,16.23,18410,14.5644567854116,14.717766856837,14.532892947177,14.6366027013765,20414.1839534867,0.0,1.0
2024-08-23,16.27,16.32,16.17,16.18,11439,14.6726756593589,14.717766856837,14.5824932644028,14.5915115038984,12684.2938752816,0.0,1.0
2024-08-26,16.34,16.4,16.34,16.4,15549,14.7358033358282,14.7899127728019,14.7358033358282,14.7899127728019,17241.7244048216,0.0,1.0
2024-08-27,16.4,16.49,16.3,16.38,24401,14.7899127728019,14.8710769282624,14.6997303778458,14.7718762938107,27057.3874334073,0.0,1.0
2024-08-28,16.38,16.4599,16.22,16.42,19926,14.7718762938107,14.8439320273806,14.6275844618809,14.8079492517931,22095.2215892001,0.0,1.0
2024-08-29,16.37,16.4,16.315,16.38,14817,14.7628580543151,14.7899127728019,14.7132577370892,14.7718762938107,16430.0360477355,0.0,1.0
2024-08-30,16.45,16.55,16.29,16.45,14864,14.8350039702799,14.9251863652361,14.6907121383502,14.8350039702799,16482.1526498983,0.0,1.0
2024-09-03,16.23,16.41,16.21,16.37,10100,14.6366027013765,14.7989310122975,14.6185662223853,14.7628580543151,11199.5251455848,0.0,1.0
2024-09-04,16.24,16.469,16.21,16.25,8555,14.6456209408721,14.8521386253216,14.6185662223853,14.6546391803677,9486.33045747304,0.0,1.0
2024-09-05,16.24,16.416,16.24,16.24,7589,14.6456209408721,14.8043419559949,14.6456209408721,14.6456209408721,8415.16795344979,0.0,1.0
2024-09-06,16.2,16.325,16.2,16.28,7352,14.6095479828897,14.7222759765848,14.6095479828897,14.6816938988546,8152.36721488505,0.0,1.0
2024-09-09,16.18,16.4799,16.11,16.21,14330,14.5915115038984,14.8619685063718,14.5283838274292,14.6185662223853,15890.0193402208,0.0,1.0
2024-09-10,16.18,16.34,16.14,16.17,9281,14.5915115038984,14.7358033358282,14.555438545916,14.5824932644028,10291.3656313042,0.0,1.0
2024-09-11,16.1731,16.234,16.045,16.21,15908,14.5852889186465,14.6402099971748,14.4697652707077,14.6185662223853,17639.8065362339,0.0,1.0
2024-09-12,16.31,16.41,16.26,16.3594,8868,14.7087486173414,14.7989310122975,14.6636574198633,14.7532987204497,9833.40485059857,0.0,1.0
2024-09-13,16.5029,16.55,16.3,16.36,21865,14.8827104572117,14.9251863652361,14.6997303778458,14.7538398148194,24245.3086443773,0.0,1.0
2024-09-16,16.34,16.47,16.3,16.3,9212,15.0243869996878,15.1439200663928,14.9876075945478,14.9876075945478,10018.6503451441,0.32,1.0
2024-09-17,16.31,16.51,16.21,16.36,24870,14.9968024458328,15.1806994715328,14.9048539329828,15.0427767022578,27047.7457754812,0.0,1.0
2024-09-18,16.48,16.5199,16.28,16.45,19065,15.1531149176778,15.1898023743049,14.9692178919778,15.1255303638228,20734.4299641957,0.0,1.0
2024-09-19,16.43,16.6347,16.34,16.52,18302,15.1071406612528,15.2953592670567,15.0243869996878,15.1898943228178,19904.61773956,0.0,1.0
2024-09-20,16.53,16.6,16.45,16.6,17145,15.1990891741028,15.2634531330977,15.1255303638228,15.2634531330977,18646.3048379825,0.0,1.0
2024-09-23,16.52,16.5929,16.43,16.53,17128,15.1898943228178,15.2569247886854,15.1071406612528,15.1990891741028,18627.8162300941,0.0,1.0
2024-09-24,16.61,16.69,16.371,16.59,28952,15.2726479843827,15.3462067946627,15.0528910386713,15.2542582818127,31487.1867990243,0.0,1.0
2024-09-25,16.41,16.68,16.4,16.68,13008,15.0887509586828,15.3370119433777,15.0795561073978,15.3370119433777,14147.0477300948,0.0,1.0
2024-09-26,16.48,16.5632,16.46,16.48,9606,15.1531149176778,15.2296160803689,15.1347252151078,15.1531149176778,10447.1510220857,0.0,1.0
2024-09-27,16.64,16.67,16.56,16.67,20384,15.3002325382377,15.3278170920927,15.2266737279577,15.3278170920927,22168.9284232976,0.0,1.0
2024-09-30,16.77,16.7738,16.59,16.72,25832,15.4197656049427,15.423259648431,15.2542582818127,15.3737913485177,28093.9834689277,0.0,1.0
2024-10-01,16.73,16.78,16.6167,16.77,19786,15.3829861998027,15.4289604562277,15.2788085347437,15.4197656049427,21518.5644516957,0.0,1.0
2024-10-02,16.7,16.7655,16.645,16.73,13459,15.3554016459477,15.4156279218645,15.3048299638802,15.3829861998027,14637.539621721,0.0,1.0
2024-10-03,16.68,16.94,16.61,16.85,8274,15.3370119433777,15.5760780767877,15.2726479843827,15.4933244152227,8998.51421577531,0.0,1.0
2024-10-04,16.81,16.94,16.4538,16.89,21799,15.4565450100827,15.5760780767877,15.1290244073111,15.5301038203627,23707.8331387099,0.0,1.0
2024-10-07,16.89,16.94,16.78,16.85,23366,15.5301038203627,15.5760780767877,15.4289604562277,15.4933244152227,25412.0477599475,0.0,1.0
2024-10-08,16.72,17.0,16.71,17.0,20977,15.3737913485177,15.6312471844977,15.3645964972327,15.6312471844977,22813.8545690499,0.0,1.0
2024-10-09,16.84,16.9199,16.66,16.66,23732,15.4841295639377,15.5575964257048,15.3186222408077,15.3186222408077,25810.0966121319,0.0,1.0
2024-10-10,16.85,16.99,16.7105,16.99,30670,15.4933244152227,15.6220523332127,15.365056239797,15.6220523332127,33355.6237609171,0.0,1.0
2024-10-11,16.95,16.98,16.77,16.77,15891,15.5852729280727,15.6128574819277,15.4197656049427,15.4197656049427,17282.4981149245,0.0,1.0
2024-10-14,17.0555,17.06,16.96,17.0,15689,15.6822786091294,15.6864162922077,15.5944677793577,15.6312471844977,17062.8099506042,0.0,1.0
2024-10-15,17.09,17.25,17.01,17.12,13557,15.7140008460627,15.8611184666227,15.6404420357827,15.7415853999177,14744.1210083715,0.0,1.0
2024-10-16,17.1,17.135,17.03,17.06,18637,15.7231956973477,15.7553776768452,15.6588317383527,15.6864162922077,20268.9520714774,0.0,1.0
2024-10-17,17.14,17.4207,17.076,17.23,8349,15.7599751024877,16.0180745780576,15.7011280542637,15.8427287640527,9080.08160351798,0.0,1.0
2024-10-18,17.16,17.3097,17.095,17.16,13140,15.7783648050577,15.9160117287941,15.7185982717052,15.7783648050577,14290.606332522,0.0,1.0
2024-10-21,17.07,17.16,17.07,17.14,13395,15.6956111434927,15.7783648050577,15.6956111434927,15.7599751024877,14567.9354508472,0.0,1.0
2024-10-22,17.03,17.22,17.01,17.22,7466,15.6588317383527,15.8335339127677,15.6404420357827,15.8335339127677,8119.76155849387,0.0,1.0
2024-10-23,16.87,17.07,16.8301,17.07,14062,15.5117141177927,15.6956111434927,15.4750266611656,15.6956111434927,15293.3414191724,0.0,1.0
2024-10-24,16.8,16.94,16.8,16.89,11176,15.4473501587977,15.5760780767877,15.4473501587977,15.5301038203627,12154.6283388331,0.0,1.0
2024-10-25,16.95,17.0,16.8301,16.9,9628,15.5852729280727,15.6312471844977,15.4750266611656,15.5392986716477,10471.0774558236,0.0,1.0
2024-10-28,16.92,17.1081,16.89,17.03,10673,15.5576883742177,15.7306435268885,15.5301038203627,15.6588317383527,11607.583058372,0.0,1.0
2024-10-29,16.86,17.2,16.85,16.96,28630,15.5025192665077,15.8151442101977,15.4933244152227,15.5944677793577,31136.9908143155,0.0,1.0
2024-10-30,16.88,16.9411,16.83,16.89,21657,15.5209089690777,15.577089510429,15.4749347126527,15.5301038203627,23553.3988845837,0.0,1.0
2024-10-31,16.8,16.923,16.77,16.77,22636,15.4473501587977,15.5604468296032,15.4197656049427,15.4197656049427,24618.1251859185,0.0,1.0
2024-11-01,16.89,17.0301,16.83,16.83,12789,15.5301038203627,15.6589236868655,15.4749347126527,15.4749347126527,13908.8709578862,0.0,1.0
2024-11-04,16.93,17.09,16.93,17.09,11022,15.5668832255027,15.7140008460627,15.5668832255027,15.7140008460627,11987.143302668,0.0,1.0
2024-11-05,17.037,17.16,16.8801,16.92,17484,15.6652681342522,15.7783648050577,15.5210009175906,15.5576883742177,19014.9894305795,0.0,1.0
2024-11-06,17.32,17.47,17.09,17.4,23328,15.9254824256176,16.0634051948926,15.7140008460627,15.9990412358976,25370.7202834913,0.0,1.0
2024-11-07,17.65,17.7,17.415,17.48,26920,16.2289125180226,16.2748867744476,16.0128335128251,16.0726000461776,29277.2543737818,0.0,1.0
2024-11-08,17.82,17.99,17.655,17.81,24123,16.3852249898676,16.5415374617126,16.2335099436651,16.3760301385826,26235.3345935638,0.0,1.0
2024-11-11,18.05,18.05,17.82,17.82,22448,16.5967065694225,16.5967065694225,16.3852249898676,16.3852249898676,24413.6629339768,0.0,1.0
2024-11-12,17.97,18.41,17.9501,18.41,14331,16.5231477591426,16.9277212156825,16.5048500050854,16.9277212156825,15585.8964498762,0.0,1.0
2024-11-13,17.94,18.06,17.9309,17.99,14397,16.4955632052876,16.6059014207075,16.4871958906182,16.5415374617126,15657.6757510898,0.0,1.0
2024-11-14,17.87,18.04,17.82,18.04,20048,16.4311992462926,16.5875117181375,16.3852249898676,16.5875117181375,21803.5065262101,0.0,1.0
2024-11-15,17.68,17.82,17.65,17.82,10923,16.2564970718776,16.3852249898676,16.2289125180226,16.3852249898676,11879.4743508477,0.0,1.0
2024-11-18,17.89,17.93,17.67,17.79,10000,16.4495889488626,16.4863683540026,16.2473022205926,16.3576404360126,10875.6516990274,0.0,1.0
2024-11-19,18.077,18.19,17.85,17.87,39911,16.621532667892,16.7254344874125,16.4128095437226,16.4311992462926,43405.8134959885,0.0,1.0
2024-11-20,18.29,18.29,18.127,18.19,35778,16.8173830002625,16.8173830002625,16.667506924317,16.7254344874125,38910.9066487804,0.0,1.0
2024-11-21,18.52,18.63,18.37,18.46,23081,17.0288645798175,17.1300079439525,16.8909418105425,16.9736954721075,25102.0916865252,0.0,1.0
2024-11-22,18.13,18.21,18.0212,18.12,25547,16.9645006208225,17.0393577664191,16.8626949028112,16.9551434776229,27302.1364054478,0.32,1.0
2024-11-25,18.47,18.6,18.3101,18.6,17204,17.2826434896079,17.4042863512023,17.1330227698468,17.4042863512023,18385.9535256322,0.0,1.0
2024-11-26,18.47,18.5346,18.34,18.5,13465,17.2826434896079,17.3430906346771,17.1610006280135,17.3107149192066,14390.0758092674,0.0,1.0
2024-11-27,18.387,18.5,18.29,18.49,29159,17.2049792010515,17.3107149192066,17.1142149120156,17.301357776007,31162.2889359397,0.0,1.0
2024-11-29,18.47,18.61,18.36,18.38,23725,17.2826434896079,17.4136434944019,17.1797149144126,17.1984292008118,25354.9609041864,0.0,1.0
2024-12-02,18.55,18.5742,18.44,18.44,17658,17.3575006352045,17.3801449217474,17.2545720600092,17.2545720600092,18871.144347571,0.0,1.0
2024-12-03,18.56,18.61,18.5266,18.53,18042,17.366857778404,17.4136434944019,17.3356049201175,17.3387863488053,19281.5260119423,0.0,1.0
2024-12-04,18.51,18.6423,18.4725,18.54,17037,17.3200720624062,17.4438670669365,17.2849827754078,17.3481434920049,18207.4802497207,0.0,1.0
2024-12-05,18.4001,18.58,18.4,18.58,17944,17.2172370586429,17.3855720648032,17.2171434872109,17.3855720648032,19176.7931913476,0.0,1.0
2024-12-06,18.43,18.56,18.4,18.47,17185,17.2452149168096,17.366857778404,17.2171434872109,17.2826434896079,18365.6481828638,0.0,1.0
2024-12-09,18.39,18.55,18.39,18.55,12404,17.2077863440113,17.3575006352045,17.2077863440113,17.3575006352045,13256.1827209917,0.0,1.0
2024-12-10,18.29,18.51,18.29,18.42,19036,17.1142149120156,17.3200720624062,17.1142149120156,17.2358577736101,20343.8160494033,0.0,1.0
2024-12-11,18.32,18.455,18.28,18.28,24828,17.1422863416143,17.2686077748086,17.1048577688161,17.1048577688161,26533.7394870028,0.0,1.0
2024-12-12,18.18,18.48,18.18,18.44,22564,17.0112863368203,17.2920006328075,17.0112863368203,17.2545720600092,24114.197590814,0.0,1.0
2024-12-13,18.22,18.26,18.185,18.26,8277,17.0487149096186,17.0861434824169,17.0159649084201,17.0861434824169,8845.64853125189,0.0,1.0
2024-12-16,18.29,18.3788,18.29,18.35,4890,17.1142149120156,17.1973063436278,17.1142149120156,17.1703577712131,5225.95400722747,0.0,1.0
2024-12-17,18.185,18.29,18.1701,18.2,17095,17.0159649084201,17.1142149120156,17.0020227650528,17.0300006232195,18269.4649802768,0.0,1.0
2024-12-18,17.73,18.17,17.73,18.17,65367,16.5902148928396,17.0019291936208,16.5902148928396,17.0019291936208,69857.8600389444,0.0,1.0
2024-12-19,17.75,17.8686,17.74,17.77,27105,16.6089291792388,16.7199048975857,16.5995720360392,16.6276434656379,28967.174512454,0.0,1.0
2024-12-20,17.76,17.87,17.64,17.67,11412,16.6182863224384,16.7212148976336,16.5060006040435,16.5340720336422,12196.0300880326,0.0,1.0
2024-12-23,17.76,17.82,17.7,17.82,8267,16.6182863224384,16.6744291816358,16.5621434632409,16.6744291816358,8834.96150874219,0.0,1.0
2024-12-24,18.0,18.03,17.7868,17.85,10300,16.8428577592281,16.8709291888268,16.6433634662132,16.7025006112345,11007.6331849576,0.0,1.0
2024-12-26,18.19,18.24,18.1144,18.16,7307,17.0206434800199,17.0674291960178,16.9499034774312,16.9925720504212,7809.00734781413,0.0,1.0
2024-12-27,18.24,18.24,18.1,18.15,23470,17.0674291960178,17.0674291960178,16.9364291912238,16.9832149072216,25082.4418301898,0.0,1.0
2024-12-30,17.97,18.03,17.76,18.03,5599,16.8147863296293,16.8709291888268,16.6182863224384,16.8709291888268,5983.66390316291,0.0,1.0
2024-12-31,17.71,18.14,17.71,17.97,7691,16.5715006064405,16.9738577640221,16.5715006064405,16.8147863296293,8219.38901218535,0.0,1.0
2025-01-02,17.72,18.09,17.67,18.09,13886,16.5808577496401,16.9270720480242,16.5340720336422,16.9270720480242,14839.9994569244,0.0,1.0
2025-01-03,18.02,18.08,17.81,17.81,7523,16.8615720456272,16.9177149048246,16.6650720384362,16.6650720384362,8039.84703402294,0.0,1.0
2025-01-06,18.3369,18.36,18.25,18.29,13389,17.1580999136216,17.1797149144126,17.0767863392173,17.1142149120156,14308.854438194,0.0,1.0
2025-01-07,18.1,18.5,18.035,18.5,16729,16.9364291912238,17.3107149192066,16.8756077604266,17.3107149192066,17878.3199564229,0.0,1.0
2025-01-08,18.11,18.38,17.89,18.03,9055,16.9457863344233,17.1984292008118,16.7399291840328,16.8709291888268,9677.09888250404,0.0,1.0
2025-01-10,17.9412,18.015,17.79,17.79,3926,16.7878377572146,16.8568934740274,16.6463577520371,16.6463577520371,4195.7250372955,0.0,1.0
2025-01-13,17.76,17.9168,17.68,17.79,11404,16.6182863224384,16.7650063278076,16.5434291768418,16.6463577520371,12187.4804700249,0.0,1.0
2025-01-14,17.58,17.81,17.57,17.71,60171,16.4498577448461,16.6650720384362,16.4405006016465,16.5715006064405,64304.8831429209,0.0,1.0
2025-01-15,17.92,18.03,17.86,18.03,22834,16.7680006136315,16.8709291888268,16.7118577544341,16.8709291888268,24402.747198575,0.0,1.0
2025-01-16,18.01,18.02,17.7839,17.97,16846,16.8522149024276,16.8615720456272,16.6406498946853,16.8147863296293,18003.3581197861,0.0,1.0
2025-01-17,18.16,18.35,18.01,18.2,15449,16.9925720504212,17.1703577712131,16.8522149024276,17.0300006232195,16510.3810751855,0.0,1.0
2025-01-21,18.2801,18.36,18.2103,18.34,19684,17.1049513402481,17.1797149144126,17.039638480715,17.1610006280135,21036.3351080297,0.0,1.0
2025-01-22,18.39,18.46,18.36,18.45,7985,17.2077863440113,17.2732863464083,17.1797149144126,17.2639292032088,8533.5874739696,0.0,1.0
2025-01-23,18.3456,18.36,18.25,18.36,4662,17.1662406282052,17.1797149144126,17.0767863392173,17.1797149144126,4982.28989400705,0.0,1.0
2025-01-24,18.46,18.49,18.3291,18.49,14755,17.2732863464083,17.301357776007,17.150801341926,17.301357776007,15768.7017130146,0.0,1.0
2025-01-27,18.2299,18.39,18.02,18.39,16518,17.0579784813862,17.2077863440113,16.8615720456272,17.2077863440113,17652.823781469,0.0,1.0
2025-01-28,18.25,18.3,18.05,18.05,9217,17.0767863392173,17.1235720552152,16.8896434752259,16.8896434752259,9850.22864716066,0.0,1.0
2025-01-29,18.19,18.3576,18.13,18.29,9178,17.0206434800199,17.1774692000447,16.9645006208225,17.1142149120156,9808.54925937294,0.0,1.0
2025-01-30,18.32,18.32,18.12,18.29,9176,17.1422863416143,17.1422863416143,16.9551434776229,17.1142149120156,9806.41185487102,0.0,1.0
2025-01-31,18.43,18.5,18.22,18.4,15036,17.2452149168096,17.3107149192066,17.0487149096186,17.2171434872109,16069.0070455362,0.0,1.0
2025-02-03,18.15,18.27,18.0395,18.27,28376,16.9832149072216,17.0955006256165,16.8798184748664,17.0955006256165,30325.4950734328,0.0,1.0
2025-02-04,18.18,18.43,18.11,18.43,18521,17.0112863368203,17.2452149168096,16.9457863344233,17.2452149168096,19793.4343901554,0.0,1.0
2025-02-05,18.4,18.41,18.245,18.31,7324,17.2171434872109,17.2265006304105,17.0721077676176,17.1329291984148,7827.17528608056,0.0,1.0
2025-02-06,18.33,18.43,18.2937,18.37,18598,17.1516434848139,17.2452149168096,17.1176770549995,17.1890720576122,19875.7244634798,0.0,1.0
2025-02-07,18.35,18.46,18.34,18.39,22823,17.1703577712131,17.2732863464083,17.1610006280135,17.2077863440113,24390.9914738143,0.0,1.0
2025-02-10,18.56,18.68,18.32,18.68,9396,17.366857778404,17.4791434967989,17.1422863416143,17.4791434967989,10041.5263500837,0.0,1.0
2025-02-11,18.46,18.59,18.39,18.59,19816,17.2732863464083,17.3949292080028,17.2077863440113,17.3949292080028,21177.4038051574,0.0,1.0
2025-02-12,18.355,18.4599,18.25,18.25,21400,17.1750363428128,17.2731927749763,17.0767863392173,17.0767863392173,22870.2281706887,0.0,1.0
2025-02-13,18.4582,18.59,18.36,18.36,8582,17.2716020606324,17.3949292080028,17.1797149144126,17.1797149144126,9171.60271779675,0.0,1.0
2025-02-14,18.52,18.6,18.47,18.48,11584,17.3294292056058,17.4042863512023,17.2826434896079,17.2920006328075,12379.8468751989,0.0,1.0
2025-02-18,18.68,18.69,18.6049,18.61,17460,17.4791434967989,17.4885006399985,17.4088713513701,17.4136434944019,18659.5413018796,0.0,1.0
2025-02-19,18.72,18.72,18.596,18.72,15211,17.5165720695972,17.5165720695972,17.4005434939225,17.5165720695972,16256.0299394554,0.0,1.0
2025-02-20,18.735,18.7699,18.64,18.64,17919,17.5306077843965,17.563264214163,17.4417149240006,17.4417149240006,19150.0756350734,0.0,1.0
2025-02-21,18.66,18.76,18.62,18.62,17025,17.4604292103998,17.5540006423955,17.4230006376015,17.4230006376015,18194.6558227091,0.0,1.0
2025-02-24,18.54,18.6,18.4153,18.53,29647,17.3481434920049,17.4042863512023,17.2314599163063,17.3387863488053,31683.8156344116,0.0,1.0
2025-02-25,18.3501,18.47,18.33,18.44,27579,17.1704513426451,17.2826434896079,17.1516434848139,17.2545720600092,29473.7393794122,0.0,1.0
2025-02-26,18.32,18.49,18.32,18.35,33594,17.1422863416143,17.301357776007,17.1422863416143,17.1703577712131,35901.9834189774,0.0,1.0
2025-02-27,18.24,18.43,18.22,18.32,35490,17.0674291960178,17.2452149168096,17.0487149096186,17.1422863416143,37928.2428868103,0.0,1.0
2025-02-28,18.2306,18.2306,18.14,18.22,4296,17.0586334814102,17.0586334814102,16.9738577640221,17.0487149096186,4591.1448701532,0.0,1.0
2025-03-03,18.32,18.37,18.25,18.25,19852,17.1422863416143,17.1890720576122,17.0767863392173,17.0767863392173,21215.8770861922,0.0,1.0
2025-03-04,17.92,18.2517,17.9,18.23,10829,16.7680006136315,17.0783770535613,16.7492863272324,17.0580720528182,11572.976675719,0.0,1.0
2025-03-05,17.98,18.0823,17.94,17.94,5224,16.8241434728289,16.9198670477605,16.7867149000306,16.7867149000306,5582.90055905036,0.0,1.0
2025-03-06,17.85,18.01,17.77,18.0,10783,16.7025006112345,16.8522149024276,16.6276434656379,16.8428577592281,11523.8163721746,0.0,1.0
2025-03-07,17.8696,17.94,17.79,17.79,13728,16.7208406119057,16.7867149000306,16.6463577520371,16.6463577520371,14671.1445012716,0.0,1.0
2025-03-10,17.65,17.81,17.51,17.65,21877,16.5153577472431,16.6650720384362,16.3843577424491,16.5153577472431,23379.9991443998,0.0,1.0
2025-03-11,17.56,17.6573,17.37,17.37,25466,16.4311434584469,16.5221884617788,16.2533577376551,16.2533577376551,27215.5715231196,0.0,1.0
2025-03-12,17.65,17.93,17.55,17.55,19907,16.5153577472431,16.7773577568311,16.4217863152474,16.4217863152474,21274.6557099953,0.0,1.0
2025-03-13,17.62,17.73,17.55,17.72,15222,16.4872863176444,16.5902148928396,16.4217863152474,16.5808577496401,16267.785664216,0.0,1.0
2025-03-14,17.665,17.86,17.6,17.65,3157,16.5293934620424,16.7118577544341,16.4685720312452,16.5153577472431,3373.89300630207,0.0,1.0
2025-03-17,17.46,17.5599,17.4,17.46,16713,16.6370006088375,16.7321916947953,16.5798287854394,16.6370006088375,17539.7589301639,0.32,1.0
2025-03-18,17.94,17.95,17.4001,17.43,218242,17.094375196022,17.103903833255,16.5799240718118,16.6084146971385,229037.998470463,0.0,1.0
2025-03-19,17.94,18.0,17.77,17.94,104819,17.094375196022,17.1515470194201,16.9323883630608,17.094375196022,110004.187835868,0.0,1.0
2025-03-20,18.06,18.0624,17.88,17.88,7529,17.2087188428182,17.2110057157541,17.037203372624,17.037203372624,7901.44468289379,0.0,1.0
2025-03-21,17.97,17.99,17.9,17.9,21814,17.1229611077211,17.1420183821871,17.05626064709,17.05626064709,22893.0952732959,0.0,1.0
2025-03-24,17.935,18.1976,17.9,18.16,34511,17.0896108774055,17.3398328911444,17.05626064709,17.3040052151483,36218.1906563087,0.0,1.0
2025-03-25,18.01,18.12,17.76,18.05,12119,17.1610756566531,17.2658906662162,16.9228597258278,17.1991902055852,12718.5028704994,0.0,1.0
2025-03-26,17.7,17.87,17.7,17.85,9127,16.8656879024298,17.027674735391,16.8656879024298,17.0086174609249,9578.49457043055,0.0,1.0
2025-03-27,17.7,17.74,17.62,17.73,3241,16.8656879024298,16.9038024513618,16.7894588045657,16.8942738141288,3401.32583573632,0.0,1.0
2025-03-28,17.31,17.74,17.31,17.65,13328,16.4940710503423,16.9038024513618,16.4940710503423,16.8180447162647,13987.3097003067,0.0,1.0
2025-03-31,17.415,17.49,17.21,17.21,7848,16.5941217412889,16.6655865205365,16.3987846780122,16.3987846780122,8236.22497959234,0.0,1.0
2025-04-01,17.23,17.34,17.19,17.2,16018,16.4178419524782,16.5226569620414,16.3797274035462,16.3892560407792,16810.3786599274,0.0,1.0
2025-04-02,17.74,17.74,17.2,17.33,53344,16.9038024513618,16.9038024513618,16.3892560407792,16.5131283248084,55982.8217776979,0.0,1.0
2025-04-03,17.44,17.7166,17.15,17.27,49433,16.6179433343715,16.8815054402366,16.3416128546142,16.4559565014103,51878.3523720931,0.0,1.0
2025-04-04,16.3,17.06,16.2853,17.06,8359,15.5316786898082,16.2558551195171,15.5176715930757,16.2558551195171,8772.50313511878,0.0,1.0
2025-04-07,15.93,17.72,15.9164,16.1,22307,15.1791191121868,16.8847451768958,15.1661601655499,15.341105945148,23410.4830045573,0.0,1.0
2025-04-08,16.2224,16.99,16.1381,16.32,22393,15.45773646488,16.189154658886,15.3774100530058,15.5507359642742,23500.7372538241,0.0,1.0
2025-04-09,16.8,16.8,15.762,16.07,47232,16.0081105514588,16.0081105514588,15.0190380066722,15.3125200334489,49568.4732716748,0.0,1.0
2025-04-10,15.99,16.54,15.63,16.54,26592,15.2362909355849,15.7603659834005,14.8932599951965,15.7603659834005,27907.4534476705,0.0,1.0
2025-04-11,15.97,16.36,15.84,16.15,35034,15.2172336611188,15.5888505132063,15.0933613770897,15.388749131313,36767.062428012,0.0,1.0
2025-04-14,16.25,16.3662,15.99,16.12,14222,15.4840355036431,15.5947582682907,15.2362909355849,15.360163219614,14925.5341054743,0.0,1.0
2025-04-15,16.2799,16.3298,16.21,16.3,12364,15.5125261289699,15.5600740287626,15.4459209547111,15.5316786898082,12975.6225341079,0.0,1.0
2025-04-16,15.85,16.3725,15.83,16.2,14076,15.1028900143227,15.6007613097475,15.0838327398567,15.4363923174781,14772.3117753238,0.0,1.0
2025-04-17,16.0,16.0,15.864,15.98,32777,15.2458195728179,15.2458195728179,15.1162301064489,15.2267622983518,34398.4131187687,0.0,1.0
2025-04-21,15.82,15.99,15.69,15.69,34026,15.0743041026237,15.2362909355849,14.9504318185945,14.9504318185945,35709.1986691651,0.0,1.0
2025-04-22,16.08,16.22,15.88,15.88,11807,15.322048670682,15.4554495919441,15.1314759260217,15.1314759260217,12391.068849904,0.0,1.0
2025-04-23,16.33,16.6853,16.07,16.28,35312,15.5602646015072,15.8988170823961,15.3125200334489,15.5126214153422,37058.8145361066,0.0,1.0
2025-04-24,16.4901,16.6055,16.36,16.36,11112,15.7128180836077,15.8227785572767,15.5888505132063,15.5888505132063,11661.6885796674,0.0,1.0
2025-04-25,16.75,16.7799,16.4996,16.5,10787,15.9604673652937,15.9889579906204,15.7218702889791,15.7222514344684,11320.6114748805,0.0,1.0
2025-04-28,16.74,16.8999,16.65,16.75,14088,15.9509387280607,16.1033016374165,15.8651809929636,15.9604673652937,14784.9053915006,0.0,1.0
2025-04-29,16.83,16.9,16.65,16.79,38805,16.0366964631578,16.1033969237889,15.8651809929636,15.9985819142257,40724.6063115545,0.0,1.0
2025-04-30,16.83,16.85,16.6,16.72,24784,16.0366964631578,16.0557537376238,15.8175378067985,15.9318814535947,26010.0152770408,0.0,1.0
2025-05-01,17.03,17.175,16.8395,16.98,22074,16.227269207818,16.3654344476967,16.0457486685292,16.179626021653,23165.9569571255,0.0,1.0
2025-05-02,17.26,17.35,17.07,17.24,11092,16.4464278641773,16.5321855992744,16.2653837567501,16.4273705897113,11640.6992193728,0.0,1.0
2025-05-05,17.18,17.3091,16.62,17.25,6346,16.3701987663132,16.4932134729914,15.8365950812646,16.4368992269443,6659.92402146952,0.0,1.0
2025-05-06,17.07,17.39,16.8502,17.17,20753,16.2653837567501,16.5703001482064,16.0559443103685,16.3606701290802,21779.6097096686,0.0,1.0
2025-05-07,17.31,17.31,17.06,17.07,12399,16.4940710503423,16.4940710503423,16.2558551195171,16.2653837567501,13012.3539146235,0.0,1.0
2025-05-08,17.515,17.59,17.2936,17.35,12718,16.6894081136191,16.7608728928666,16.4784440852802,16.5321855992744,13347.134211322,0.0,1.0
2025-05-09,17.6,17.68,17.4901,17.67,6208,16.7704015300997,16.8466306279637,16.6656818069089,16.8371019907307,6515.09743543692,0.0,1.0
2025-05-12,17.52,17.9,17.51,17.74,17610,16.6941724322356,17.05626064709,16.6846437950026,16.9038024513618,18481.1317393757,0.0,1.0
2025-05-13,18.0458,18.19,17.78,17.78,22280,17.1951881779473,17.3325911268473,16.9419170002939,16.9419170002939,23382.1473681596,0.0,1.0
2025-05-14,18.1502,18.18,17.92,18.18,3973,17.2946671506599,17.3230624896143,17.075317921556,17.3230624896143,4169.53642251788,0.0,1.0
2025-05-15,17.95,18.29,17.94,18.29,32551,17.103903833255,17.4278774991774,17.094375196022,17.4278774991774,34161.2333474401,0.0,1.0
2025-05-16,18.06,18.2793,17.94,17.94,11415,17.2087188428182,17.4176818573381,17.094375196022,17.094375196022,11979.6773881302,0.0,1.0
2025-05-19,18.1086,18.1086,17.9101,18.02,12726,17.2550280197706,17.2550280197706,17.0658845706953,17.1706042938861,13355.5299554398,0.0,1.0
2025-05-20,17.99,18.11,17.9557,18.04,6213,17.1420183821871,17.2563620289832,17.1093351564779,17.1896615683521,6520.34477551058,0.0,1.0
2025-05-21,17.73,18.045,17.7,17.94,20112,16.8942738141288,17.1944258869687,16.8656879024298,17.094375196022,21106.9007122274,0.0,1.0
2025-05-22,17.84,17.84,17.75,17.76,11271,16.9990888236919,16.9990888236919,16.9133310885948,16.9228597258278,11828.5539940093,0.0,1.0
2025-05-23,17.82,17.908,17.6701,17.79,2278,16.9800315492259,17.0638835568764,16.8371972771031,16.9514456375269,2390.68813755241,0.0,1.0
2025-05-27,17.88,18.0904,17.88,18.0,6866,17.037203372624,17.2376859000065,17.037203372624,17.1515470194201,7205.64738912854,0.0,1.0
2025-05-28,17.76,18.0532,17.76,17.92,8553,16.9228597258278,17.2022393694997,16.9228597258278,17.075317921556,8976.0999299762,0.0,1.0
2025-05-29,17.85,18.05,17.85,18.05,6420,17.0086174609249,17.1991902055852,17.0086174609249,17.1991902055852,6737.58465455948,0.0,1.0
2025-05-30,17.8813,17.9422,17.755,17.85,12083,17.0384420954643,17.0964714962133,16.9180954072113,17.0086174609249,12680.7220219691,0.0,1.0
2025-06-02,17.99,17.99,17.7801,17.83,6680,17.1420183821871,17.1420183821871,16.9420122866662,16.9895601864589,7010.44633838897,0.0,1.0
2025-06-03,18.22,18.2565,18.0286,18.04,11102,17.3611770385463,17.3959565644468,17.1787989219065,17.1896615683521,11651.1938995202,0.0,1.0
2025-06-04,18.21,18.44,18.21,18.44,12405,17.3516484013133,17.5708070576726,17.3516484013133,17.5708070576726,13018.6507227119,0.0,1.0
2025-06-05,18.331,18.415,18.25,18.25,14878,17.4669449118328,17.5469854645901,17.3897629502454,17.3897629502454,15613.9851231364,0.0,1.0
2025-06-06,18.505,18.59,18.43,18.43,13838,17.6327431996872,17.7137366161678,17.5612784204396,17.5612784204396,14522.5383878183,0.0,1.0
2025-06-09,18.61,18.7124,18.595,18.6,6113,17.7327938906338,17.8303671358998,17.7185009347843,17.7232652534008,6415.39797403769,0.0,1.0
2025-06-10,18.6393,18.68,18.61,18.61,12192,17.7607127977265,17.7994943512649,17.7327938906338,17.7327938906338,12795.1140355746,0.0,1.0
2025-06-11,18.67,18.785,18.64,18.64,10699,17.7899657140319,17.8995450422115,17.7613798023328,17.7613798023328,11228.2582895843,0.0,1.0
2025-06-12,18.61,18.67,18.61,18.67,4513,17.7327938906338,17.7899657140319,17.7327938906338,17.7899657140319,4736.24915047147,0.0,1.0
2025-06-13,18.17,18.3521,18.17,18.17,6515,17.6184502438376,17.7950226042891,17.6184502438376,17.6184502438376,6718.95361746728,0.32,1.0
2025-06-16,18.49,18.49,18.22,18.22,16536,17.928736654296,17.928736654296,17.6669324954718,17.6669324954718,17053.6633950021,0.0,1.0
2025-06-17,18.2,18.46,18.2,18.46,11063,17.6475395948181,17.8996473033155,17.6475395948181,17.8996473033155,11409.3298342349,0.0,1.0
2025-06-18,18.27,18.335,18.11,18.11,6033,17.7154147471059,17.7784416742302,17.5602715418767,17.5602715418767,6221.86449335072,0.0,1.0
2025-06-20,18.36,18.45,18.11,18.11,6120,17.8026828000473,17.8899508529887,17.5602715418767,17.5602715418767,6311.58804894853,0.0,1.0
2025-06-23,18.3901,18.49,18.2,18.3,27588,17.831869115531,17.928736654296,17.6475395948181,17.7445040980863,28451.6488716327,0.0,1.0
2025-06-24,18.64,18.64,18.27,18.27,15032,18.0741834091983,18.0741834091983,17.7154147471059,17.7154147471059,15502.5803189207,0.0,1.0
2025-06-25,18.67,18.74,18.65,18.73,9778,18.1032727601788,18.1711479124666,18.0838798595252,18.1614514621397,10084.1026050031,0.0,1.0
2025-06-26,18.813,18.8242,18.6712,18.72,10735,18.2419319998524,18.2527920242184,18.104436334218,18.1517550118129,11071.0617165788,0.0,1.0
2025-06-27,18.93,18.935,18.85,18.85,13376,18.3553804686762,18.3602286938396,18.2778088660616,18.2778088660616,13794.7388468522,0.0,1.0
2025-06-30,18.9,18.98,18.89,18.94,8080,18.3262911176957,18.4038627203103,18.3165946673689,18.365076919003,8332.94631299089,0.0,1.0
2025-07-01,18.9532,19.01,18.87,18.93,14212,18.3778762334344,18.4329520712908,18.2972017667153,18.3553804686762,14656.9100247805,0.0,1.0
2025-07-02,18.9967,19.09,18.95,19.09,6214,18.4200557923561,18.5105236739054,18.3747733693299,18.5105236739054,6408.53074120363,0.0,1.0
2025-07-03,19.1262,19.14,18.8317,19.0,24668,18.5456248240885,18.5590059255395,18.2600643619635,18.423255620964,25440.2375803043,0.0,1.0
2025-07-07,19.02,19.07,19.0,19.07,18909,18.4426485216176,18.4911307732517,18.423255620964,18.4911307732517,19500.9507218248,0.0,1.0
2025-07-08,18.95,19.03,18.9,19.02,12459,18.3747733693299,18.4523449719444,18.3262911176957,18.4426485216176,12849.0319447467,0.0,1.0
2025-07-09,19.054,19.19,18.9501,19.05,131619,18.4756164527288,18.6074881771736,18.3748703338331,18.4717378725981,135739.363956627,0.0,1.0
2025-07-10,19.2407,19.2534,19.07,19.09,31500,18.6566491803306,18.6689636722457,18.4911307732517,18.5105236739054,32486.1149578233,0.0,1.0
2025-07-11,19.15,19.25,19.12,19.25,12272,18.5687023758663,18.6656668791345,18.5396130248858,18.6656668791345,12656.1778654733,0.0,1.0
2025-07-14,19.18,19.25,19.13,19.23,7675,18.5977917268468,18.6656668791345,18.5493094752127,18.6462739784809,7915.26769210456,0.0,1.0
2025-07-15,19.18,19.2785,19.1,19.21,13221,18.5977917268468,18.693301762566,18.5202201242322,18.6268810778273,13634.886535155,0.0,1.0
2025-07-16,19.252,19.28,19.13,19.27,21353,18.6676061691999,18.694756230115,18.5493094752127,18.6850597797882,22021.4607204572,0.0,1.0
2025-07-17,19.472,19.55,19.2206,19.25,36029,18.88092807639,18.9565603889392,18.6371593151737,18.6656668791345,37156.8963750926,0.0,1.0
2025-07-18,19.625,19.6837,19.51,19.51,38526,19.0292837663904,19.0862019298089,18.9177745876319,18.9177745876319,39732.0655512731,0.0,1.0
2025-07-21,19.63,19.6987,19.51,19.65,15778,19.0341319915538,19.1007466052991,18.9177745876319,19.0535248922075,16271.9340255409,0.0,1.0
2025-07-22,19.6599,19.67,19.4579,19.62,16397,19.063124378031,19.0729177928611,18.8672560814292,19.024435541227,16910.311967093,0.0,1.0
2025-07-23,19.75,19.8276,19.63,19.68,8517,19.1504893954757,19.2257338500119,19.0341319915538,19.0826142431879,8783.62670145337,0.0,1.0
2025-07-24,19.76,19.86,19.76,19.76,21315,19.1601858458025,19.2571503490708,19.1601858458025,19.1601858458025,21982.2711214605,0.0,1.0
2025-07-25,19.76,19.84,19.75,19.83,12739,19.1601858458025,19.2377574484171,19.1504893954757,19.2280609980903,13137.7974110385,0.0,1.0
2025-07-28,19.775,19.87,19.73,19.79,6095,19.1747305212928,19.2668467993976,19.1310964948221,19.189275196783,6285.80541802961,0.0,1.0
2025-07-29,19.7801,19.8251,19.75,19.77,9918,19.1796757109594,19.2233097374301,19.1504893954757,19.1698822961294,10228.485338149,0.0,1.0
2025-07-30,19.6311,19.7694,19.6311,19.74,23662,19.0351986010898,19.1693005091097,19.0351986010898,19.1407929451489,24402.7445121274,0.0,1.0
2025-07-31,19.68,19.8399,19.68,19.83,37455,19.0826142431879,19.2376604839138,19.0826142431879,19.2280609980903,38627.5376427071,0.0,1.0
2025-08-01,19.63,19.7099,19.385,19.63,72347,19.0341319915538,19.1116066296651,18.7965689585467,19.0341319915538,74611.8399636078,0.0,1.0
2025-08-04,19.95,19.95,19.65,19.65,5757,19.3444184020122,19.3444184020122,19.0535248922075,19.0535248922075,5937.22424800598,0.0,1.0
2025-08-05,19.82,19.93,19.66,19.93,30577,19.2183645477635,19.3250255013585,19.0632213425343,19.3250255013585,31534.2202242972,0.0,1.0
2025-08-06,19.88,19.9,19.71,19.83,10223,19.2765432497244,19.2959361503781,19.1117035941684,19.2280609980903,10543.0334353596,0.0,1.0
2025-08-07,19.84,19.92,19.79,19.87,22479,19.2377574484171,19.3153290510317,19.189275196783,19.2668467993976,23182.7104170448,0.0,1.0
2025-08-08,19.76,19.9001,19.72,19.9,4329,19.1601858458025,19.2960331148813,19.1214000444952,19.2959361503781,4464.52036991801,0.0,1.0
2025-08-11,19.69,19.8807,19.69,19.79,12767,19.0923106935148,19.2772220012473,19.0923106935148,19.189275196783,13166.6739576676,0.0,1.0
2025-08-12,19.865,19.9366,19.74,19.74,13836,19.2619985742342,19.3314251585742,19.1407929451489,19.1407929451489,14269.1392557601,0.0,1.0
2025-08-13,19.9576,20.05,19.8701,19.93,42487,19.3517877042606,19.4413829052804,19.2669437639009,19.3250255013585,43817.0655940646,0.0,1.0
2025-08-14,20.12,20.2719,19.99,19.99,56554,19.5092580575682,19.6565471380326,19.3832042033195,19.3832042033195,58324.4363595154,0.0,1.0
2025-08-15,20.1957,20.2766,20.15,20.25,8873,19.5826601865422,19.6611044696862,19.5383474085486,19.6353119118169,9150.77136573862,0.0,1.0
2025-08-18,20.1987,20.29,20.01,20.22,10616,19.5855691216403,19.6740977131242,19.4025971039731,19.6062225608364,10948.3363934048,0.0,1.0
2025-08-19,20.24,20.34,20.09,20.34,21990,19.62561546149,19.7225799647583,19.4801687065877,19.7225799647583,22678.402156271,0.0,1.0
2025-08-20,20.0,20.15,19.94,20.15,23828,19.3929006536463,19.5383474085486,19.3347219516853,19.5383474085486,24573.941181429,0.0,1.0
2025-08-21,20.07,20.2,20.02,20.02,19373,19.460775805934,19.5868296601827,19.4122935542999,19.4122935542999,19979.4763516798,0.0,1.0
2025-08-22,20.3684,20.44,19.99,19.99,19961,19.7501178836864,19.8195444680265,19.3832042033195,19.3832042033195,20585.8838308925,0.0,1.0
2025-08-25,20.54,20.56,20.22,20.34,23914,19.9165089712947,19.9359018719484,19.6062225608364,19.7225799647583,24662.6334317901,0.0,1.0
2025-08-26,20.56,20.56,20.03,20.53,21223,19.9359018719484,19.9359018719484,19.4219900046268,19.9068125209679,21887.3910396788,0.0,1.0
2025-08-27,20.63,20.69,20.51,20.53,14725,20.0037770242361,20.0619557261971,19.8874196203143,19.9068125209679,15185.9696112365,0.0,1.0
2025-08-28,21.05,21.05,20.65,20.65,24607,20.4110279379627,20.4110279379627,20.0231699248898,20.0231699248898,25377.3279608622,0.0,1.0
2025-08-29,21.05,21.05,20.92,21.03,21551,20.4110279379627,20.4110279379627,20.284974083714,20.3916350373091,22225.6591573349,0.0,1.0
2025-09-02,21.01,21.01,20.92,21.0,13041,20.3722421366554,20.3722421366554,20.284974083714,20.3625456863286,13449.2515925389,0.0,1.0
2025-09-03,21.15,21.15,20.9754,21.01,14203,20.5079924412309,20.5079924412309,20.3386924185246,20.3722421366554,14647.6282776497,0.0,1.0
2025-09-04,21.05,21.14,21.0239,21.14,6218,20.4110279379627,20.4982959909041,20.3857202026097,20.4982959909041,6412.65596215065,0.0,1.0
2025-09-05,20.78,21.1999,20.76,21.09,28325,20.1492237791385,20.5563777283618,20.1298308784848,20.44981373927,29211.7208311221,0.0,1.0
2025-09-08,20.68,21.099,20.68,20.79,7624,20.0522592758703,20.4585405445641,20.0522592758703,20.1589202294653,7862.67112502998,0.0,1.0
2025-09-09,21.0,21.115,20.8705,20.91,9791,20.3625456863286,20.4740548650871,20.2369766545962,20.2752776333872,10097.5095730809,0.0,1.0
2025-09-10,21.36,21.41,21.11,21.11,26963,20.7116178980942,20.7601001497283,20.4692066399237,20.4692066399237,27807.08309866,0.0,1.0
2025-09-11,21.46,21.6,21.41,21.5,18276,20.8085824013625,20.944332705938,20.7601001497283,20.8473682026698,18848.134506958,0.0,1.0
2025-09-12,21.555,21.61,21.515,21.61,16428,20.9006986794673,20.9540291562648,20.86191287816,20.9540291562648,16942.2824294324,0.0,1.0
2025-09-15,21.59,21.68,21.587,21.6,52331,20.9346362556112,21.0219043085526,20.9317273205131,20.944332705938,53969.2343446936,0.0,1.0
2025-09-16,21.49,21.5891,21.14,21.33,47281,21.1479581628013,21.2454808549341,20.8035288767622,20.9905047748977,48045.7111829944,0.32,1.0
2025-09-17,21.6,21.62,21.5,21.55,13629,21.256207366985,21.2758890404729,21.1577989995452,21.2070031832651,13849.4320702403,0.0,1.0
2025-09-18,21.5995,21.76,21.48,21.64,13706,21.2557153251478,21.4136607548886,21.1381173260573,21.2955707139609,13927.6774491682,0.0,1.0
2025-09-19,21.64,22.2,21.62,21.8,51605,21.2955707139609,21.8466575716235,21.2758890404729,21.4530241018645,52439.6464879852,0.0,1.0
2025-09-22,22.03,22.0413,21.55,21.65,177860,21.6793633469759,21.6904834924966,21.2070031832651,21.3054115507049,180736.663585952,0.0,1.0
2025-09-23,22.19,22.285,21.82,22.09,58796,21.8368167348795,21.9303046839472,21.4727057753524,21.7384083674397,59746.9519408503,0.0,1.0
2025-09-24,22.18,22.41,22.1749,22.19,54985,21.8269758981355,22.0533151432469,21.8219570713961,21.8368167348795,55874.3137707949,0.0,1.0
2025-09-25,21.87,22.15,21.84,22.15,28956,21.5219099590723,21.7974533879036,21.4923874488404,21.7974533879036,29424.3271719039,0.0,1.0
2025-09-26,21.54,21.9,21.54,21.9,20666,21.1971623465211,21.5514324693042,21.1971623465211,21.5514324693042,21000.2467652496,0.0,1.0
2025-09-29,21.66,21.9,21.57,21.58,34497,21.3152523874488,21.5514324693042,21.2266848567531,21.236525693497,35054.9459334566,0.0,1.0
2025-09-30,21.8823,22.0509,21.585,21.66,50779,21.5340141882674,21.6999306957708,21.241446111869,21.3152523874488,51600.2869685767,0.0,1.0
2025-10-01,21.94,22.0315,21.68,21.73,45356,21.5907958162801,21.6808394724875,21.3349340609368,21.3841382446567,46089.5767097967,0.0,1.0
2025-10-02,22.2,22.28,21.97,22.01,59276,21.8466575716235,21.9253842655753,21.620318326512,21.6596816734879,60234.7153419592,0.0,1.0
2025-10-03,22.33,22.37,22.17,22.24,48058,21.9745884492951,22.013951796271,21.8171350613915,21.8860209185994,48835.2781885398,0.0,1.0
2025-10-06,22.51,22.563,22.3,22.36,41131,22.1517235106867,22.2038799454297,21.9450659390632,22.0041109595271,41796.2426062846,0.0,1.0
2025-10-07,22.7907,22.8679,22.56,22.67,42545,22.42795579809,22.5039270577535,22.2009276944065,22.3091768985903,43233.1122920518,0.0,1.0
2025-10-08,23.23,23.2894,22.76,22.79,30167,22.8602637562528,22.918718326512,22.397744429286,22.427266939518,30654.913585952,0.0,1.0
2025-10-09,23.47,23.47,23.26,23.34,21155,23.0964438381082,23.0964438381082,22.8897862664848,22.9685129604366,21497.1557301294,0.0,1.0
2025-10-10,23.0,23.6495,23.0,23.51,26109,22.6339245111414,23.2730868576626,22.6339245111414,23.1358071850841,26531.2804990758,0.0,1.0
2025-10-13,23.47,23.6,23.2,23.21,8168,23.0964438381082,23.2243747157799,22.8307412460209,22.8405820827649,8300.10720887247,0.0,1.0
2025-10-14,23.48,23.65,23.105,23.19,14569,23.1062846748522,23.2735788994998,22.7372532969532,22.8209004092769,14804.6353974122,0.0,1.0
2025-10-15,23.5345,23.8441,23.3,23.67,60017,23.1599172351069,23.4645895407003,22.9291496134607,23.2932605729877,60987.7000924214,0.0,1.0
2025-10-16,23.6,23.88,23.5,23.68,45778,23.2243747157799,23.4999181446112,23.1259663483402,23.3031014097317,46518.4020332717,0.0,1.0
2025-10-17,23.32,23.6,23.25,23.6,9574,22.9488312869486,23.2243747157799,22.8799454297408,23.2243747157799,9728.84750462108,0.0,1.0
2025-10-20,23.42,23.5179,23.3,23.3,10112,23.0472396543884,23.1435814461119,22.9291496134607,22.9291496134607,10275.5489833641,0.0,1.0
2025-10-21,23.46,23.73,23.35,23.73,15865,23.0866030013643,23.3523055934516,22.9783537971805,23.3523055934516,16121.5965804066,0.0,1.0
2025-10-22,22.82,23.61,22.8,23.29,37462,22.4567894497499,23.2342155525239,22.4371077762619,22.9193087767167,38067.9011090573,0.0,1.0
2025-10-23,22.78,23.0148,22.66,22.66,29515,22.417426102774,22.6484889495225,22.2993360618463,22.2993360618463,29992.3682994455,0.0,1.0
2025-10-24,23.27,23.3599,22.94,23.16,22918,22.8996271032287,22.9880962255571,22.5748794906776,22.791377899045,23288.6700554529,0.0,1.0
2025-10-27,23.36,23.53,23.29,23.46,16545,22.9881946339245,23.1554888585721,22.9193087767167,23.0866030013643,16812.5947319778,0.0,1.0
2025-10-28,23.67,23.695,23.51,23.54,18419,23.2932605729877,23.3178626648477,23.1358071850841,23.165329695316,18716.9043438078,0.0,1.0
2025-10-29,23.6925,23.78,23.64,23.71,23803,23.3154024556617,23.4015097771714,23.2637380627558,23.3326239199636,24187.9838262476,0.0,1.0
2025-10-30,23.69,23.8736,23.64,23.87,20415,23.3129422464757,23.493620009095,23.2637380627558,23.4900773078672,20745.1871534196,0.0,1.0
2025-10-31,23.631,23.665,23.5701,23.63,5228,23.2548813096862,23.2883401546157,23.1949506139154,23.2538972260118,5312.55637707949,0.0,1.0
2025-11-03,23.84,23.8575,23.66,23.72,17718,23.4605547976353,23.4777762619372,23.2834197362437,23.3424647567076,18004.5665434381,0.0,1.0
2025-11-04,23.55,23.84,23.45,23.84,15630,23.17517053206,23.4605547976353,23.0767621646203,23.4605547976353,15882.7957486137,0.0,1.0
2025-11-05,23.47,23.512,23.38,23.38,7976,23.0964438381082,23.1377753524329,23.0078763074125,23.0078763074125,8105.00184842885,0.0,1.0
2025-11-06,23.28,23.6785,23.28,23.64,17998,22.9094679399727,23.3016252842201,22.9094679399727,23.2637380627558,18289.095194085,0.0,1.0
2025-11-07,23.02,23.23,22.85,23.22,15312,22.6536061846294,22.8602637562528,22.4863119599818,22.8504229195089,15559.6524953789,0.0,1.0
2025-11-10,23.67,23.67,23.24,23.24,24709,23.2932605729877,23.2932605729877,22.8701045929968,22.8701045929968,25108.6372458411,0.0,1.0
2025-11-11,23.57,23.66,23.42,23.66,8671,23.194852205548,23.2834197362437,23.0472396543884,23.2834197362437,8811.24260628465,0.0,1.0
2025-11-12,22.97,23.65,22.9149,23.49,76533,22.6044020009095,23.2735788994998,22.5501789904502,23.1161255115962,77770.8257855823,0.0,1.0
2025-11-13,22.16,23.0,22.11,23.0,22132,21.8072942246476,22.6339245111414,21.7580900409277,22.6339245111414,22489.9574861368,0.0,1.0
2025-11-14,21.73,22.07,21.73,21.75,12923,21.3841382446567,21.7187266939518,21.3841382446567,21.4038199181446,13132.013401109,0.0,1.0
2025-11-17,21.63,21.9665,21.52,21.78,34035,21.2857298772169,21.6168740336517,21.1774806730332,21.4333424283765,34585.4736598891,0.0,1.0
2025-11-18,21.71,21.71,21.4001,21.49,13410,21.3644565711687,21.3644565711687,21.0594890404729,21.1479581628013,13626.8900184843,0.0,1.0
2025-11-19,21.72,22.1133,21.56,21.82,14159,21.3742974079127,21.7613375170532,21.2168440200091,21.4727057753524,14388.0041589649,0.0,1.0
2025-11-20,21.6,22.1462,21.56,22.04,11382,21.256207366985,21.7937138699409,21.2168440200091,21.6892041837199,11566.0896487985,0.0,1.0
2025-11-21,21.32,21.71,21.32,21.47,11741,20.9806639381537,21.3644565711687,20.9806639381537,21.1282764893133,11930.896025878,0.0,1.0
2025-11-24,21.64,21.66,21.06,21.34,29586,21.64,21.66,21.06,21.34,29586,0.35,1.0
2025-11-25,21.53,21.8,21.53,21.66,24435,21.53,21.8,21.53,21.66,24435,0.0,1.0
2025-11-26,21.4,22.1348,21.4,21.77,6003,21.4,22.1348,21.4,21.77,6003,0.0,1.0