date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-14,15.5,16.0,15.5,15.5,41000,12.1219123330105,12.5129417631076,12.1219123330105,12.1219123330105,52425.7214985296,0.0,1.0
1984-09-17,16.25,16.75,16.25,16.25,37000,12.7084564781561,13.0994859082533,12.7084564781561,12.7084564781561,47311.016962088,0.0,1.0
1984-09-18,17.25,17.5,17.25,17.25,42000,13.4905153383504,13.6860300533989,13.4905153383504,13.4905153383504,53704.3976326401,0.0,1.0
1984-09-19,15.5,15.75,15.5,15.75,260600,12.1219123330105,12.317427048059,12.1219123330105,12.317427048059,333223.000549191,0.0,1.0
1984-09-20,14.75,15.0,14.75,15.0,66000,11.5353681878648,11.7308829029134,11.5353681878648,11.7308829029134,84392.6248512918,0.0,1.0
1984-09-21,15.0,15.25,15.0,15.0,43600,11.7308829029134,11.9263976179619,11.7308829029134,11.7308829029134,55750.2794472168,0.0,1.0
1984-09-24,14.5,15.0,14.5,15.0,17200,11.3398534728163,11.7308829029134,11.3398534728163,11.7308829029134,21993.2295067002,0.0,1.0
1984-09-25,14.5,15.0,14.5,14.5,28000,11.3398534728163,11.7308829029134,11.3398534728163,11.3398534728163,35802.9317550933,0.0,1.0
1984-09-26,14.75,15.0,14.75,14.75,27200,11.5353681878648,11.7308829029134,11.5353681878648,11.5353681878648,34779.9908478051,0.0,1.0
1984-09-27,14.75,15.0,14.75,14.75,15200,11.5353681878648,11.7308829029134,11.5353681878648,11.5353681878648,19435.8772384793,0.0,1.0
1984-09-28,14.5,15.0,14.5,14.75,31600,11.3398534728163,11.7308829029134,11.3398534728163,11.5353681878648,40406.165837891,0.0,1.0
1984-10-01,14.25,14.5,14.25,14.5,18600,11.1443387577677,11.3398534728163,11.1443387577677,11.3398534728163,23783.3760944549,0.0,1.0
1984-10-02,13.25,13.75,13.25,13.75,33400,10.3622798975735,10.7533093276706,10.3622798975735,10.7533093276706,42707.78287929,0.0,1.0
1984-10-03,13.25,13.5,13.25,13.25,23000,10.3622798975735,10.557794612622,10.3622798975735,10.3622798975735,29409.551084541,0.0,1.0
1984-10-04,12.75,13.0,12.75,13.0,19800,9.97125046747636,10.1667651825249,9.97125046747636,10.1667651825249,25317.7874553875,0.0,1.0
1984-10-05,12.75,13.25,12.75,12.75,15600,9.97125046747636,10.3622798975735,9.97125046747636,9.97125046747636,19947.3476921235,0.0,1.0
1984-10-08,13.0,13.25,13.0,13.0,10800,10.1667651825249,10.3622798975735,10.1667651825249,10.1667651825249,13809.7022483932,0.0,1.0
1984-10-09,13.0,13.25,13.0,13.0,34400,10.1667651825249,10.3622798975735,10.1667651825249,10.1667651825249,43986.4590134006,0.0,1.0
1984-10-10,12.5,13.0,12.5,13.0,56400,9.7757357524278,10.1667651825249,9.7757357524278,10.1667651825249,72117.3339638312,0.0,1.0
1984-10-11,12.5,13.0,12.5,12.5,17600,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,22504.6999603445,0.0,1.0
1984-10-12,12.5,13.0,12.5,12.5,9800,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,12531.0261142827,0.0,1.0
1984-10-15,12.5,13.0,12.5,12.5,11600,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,14832.6431556816,0.0,1.0
1984-10-16,12.5,13.0,12.5,12.5,17000,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,21737.4942798782,0.0,1.0
1984-10-17,12.25,12.75,12.25,12.5,26400,9.58022103737925,9.97125046747636,9.58022103737925,9.7757357524278,33757.0499405167,0.0,1.0
1984-10-18,12.5,13.0,12.5,12.5,16200,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,20714.5533725898,0.0,1.0
1984-10-19,12.5,13.0,12.5,12.5,35800,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,45776.6056011553,0.0,1.0
1984-10-22,12.5,13.0,12.5,12.5,13600,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,17389.9954239026,0.0,1.0
1984-10-23,12.5,13.0,12.5,12.5,8400,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,10740.879526528,0.0,1.0
1984-10-24,12.5,12.75,12.5,12.5,8000,9.7757357524278,9.97125046747636,9.7757357524278,9.7757357524278,10229.4090728839,0.0,1.0
1984-10-25,12.0,12.5,12.0,12.5,12600,9.38470632233069,9.7757357524278,9.38470632233069,9.7757357524278,16111.3192897921,0.0,1.0
1984-10-26,12.0,12.25,12.0,12.0,12600,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,16111.3192897921,0.0,1.0
1984-10-29,12.0,12.25,12.0,12.0,14600,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,18668.671558013,0.0,1.0
1984-10-30,11.75,12.25,11.75,12.0,24800,9.18919160728213,9.58022103737925,9.18919160728213,9.38470632233069,31711.16812594,0.0,1.0
1984-10-31,10.75,11.25,10.75,11.25,27800,8.40713274708791,8.79816217718502,8.40713274708791,8.79816217718502,35547.1965282714,0.0,1.0
1984-11-01,10.5,10.75,10.5,10.75,54600,8.21161803203935,8.40713274708791,8.21161803203935,8.40713274708791,69815.7169224323,0.0,1.0
1984-11-02,10.75,11.0,10.75,10.75,16800,8.40713274708791,8.60264746213647,8.40713274708791,8.40713274708791,21481.7590530561,0.0,1.0
1984-11-05,11.0,11.25,11.0,11.0,47000,8.60264746213647,8.79816217718502,8.60264746213647,8.60264746213647,60097.7783031926,0.0,1.0
1984-11-06,12.25,12.5,12.25,12.25,60200,9.58022103737925,9.7757357524278,9.58022103737925,9.58022103737925,76976.3032734509,0.0,1.0
1984-11-07,11.75,12.25,11.75,12.25,33800,9.18919160728213,9.58022103737925,9.18919160728213,9.58022103737925,43219.2533329343,0.0,1.0
1984-11-08,12.0,12.25,12.0,12.0,8000,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,10229.4090728839,0.0,1.0
1984-11-09,12.25,12.75,12.25,12.25,13000,9.58022103737925,9.97125046747636,9.58022103737925,9.58022103737925,16622.7897434363,0.0,1.0
1984-11-12,12.0,12.5,12.0,12.25,27800,9.38470632233069,9.7757357524278,9.38470632233069,9.58022103737925,35547.1965282714,0.0,1.0
1984-11-13,11.75,12.25,11.75,12.0,10800,9.18919160728213,9.58022103737925,9.18919160728213,9.38470632233069,13809.7022483932,0.0,1.0
1984-11-14,11.75,12.0,11.75,11.75,7600,9.18919160728213,9.38470632233069,9.18919160728213,9.18919160728213,9717.93861923966,0.0,1.0
1984-11-15,11.75,12.0,11.75,11.75,7000,9.18919160728213,9.38470632233069,9.18919160728213,9.18919160728213,8950.73293877337,0.0,1.0
1984-11-16,11.75,12.0,11.75,11.75,3200,9.18919160728213,9.38470632233069,9.18919160728213,9.18919160728213,4091.76362915354,0.0,1.0
1984-11-19,11.75,12.25,11.75,11.75,21200,9.18919160728213,9.58022103737925,9.18919160728213,9.18919160728213,27107.9340431422,0.0,1.0
1984-11-20,11.75,12.25,11.75,11.75,5200,9.18919160728213,9.58022103737925,9.18919160728213,9.18919160728213,6649.11589737451,0.0,1.0
1984-11-21,11.75,12.25,11.75,11.75,2000,9.18919160728213,9.58022103737925,9.18919160728213,9.18919160728213,2557.35226822096,0.0,1.0
1984-11-23,12.0,12.5,12.0,12.0,2800,9.38470632233069,9.7757357524278,9.38470632233069,9.38470632233069,3580.29317550935,0.0,1.0
1984-11-26,12.0,12.25,12.0,12.0,17200,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,21993.2295067003,0.0,1.0
1984-11-27,11.75,12.25,11.75,12.0,9000,9.18919160728213,9.58022103737925,9.18919160728213,9.38470632233069,11508.0852069943,0.0,1.0
1984-11-28,11.75,12.0,11.75,11.75,2800,9.18919160728213,9.38470632233069,9.18919160728213,9.18919160728213,3580.29317550935,0.0,1.0
1984-11-29,11.5,12.0,11.5,11.75,8600,8.99367689223358,9.38470632233069,8.99367689223358,9.18919160728213,10996.6147533501,0.0,1.0
1984-11-30,11.5,11.75,11.5,11.5,4400,8.99367689223358,9.18919160728213,8.99367689223358,8.99367689223358,5626.17499008612,0.0,1.0
1984-12-03,11.5,12.0,11.5,11.5,11000,8.99367689223358,9.38470632233069,8.99367689223358,8.99367689223358,14065.4374752153,0.0,1.0
1984-12-04,11.5,11.75,11.5,11.5,14400,8.99367689223358,9.18919160728213,8.99367689223358,8.99367689223358,18412.9363311909,0.0,1.0
1984-12-05,10.75,11.5,10.75,11.5,17200,8.40713274708791,8.99367689223358,8.40713274708791,8.99367689223358,21993.2295067003,0.0,1.0
1984-12-06,10.25,10.75,10.25,10.75,23800,8.0161033169908,8.40713274708791,8.0161033169908,8.40713274708791,30432.4919918295,0.0,1.0
1984-12-07,9.25,9.75,9.25,9.75,40800,7.23404445679657,7.62507388689369,7.23404445679657,7.62507388689369,52169.9862717077,0.0,1.0
1984-12-10,9.0,9.5,9.0,9.25,34800,7.03852974174802,7.42955917184513,7.03852974174802,7.23404445679657,44497.9294670447,0.0,1.0
1984-12-11,9.0,9.25,9.0,9.0,25400,7.03852974174802,7.23404445679657,7.03852974174802,7.03852974174802,32478.3738064062,0.0,1.0
1984-12-12,9.25,9.5,9.25,9.25,18600,7.23404445679657,7.42955917184513,7.23404445679657,7.23404445679657,23783.376094455,0.0,1.0
1984-12-13,9.75,10.25,9.75,9.75,11800,7.62507388689369,8.0161033169908,7.62507388689369,7.62507388689369,15088.3783825037,0.0,1.0
1984-12-14,10.0,10.5,10.0,10.0,12600,7.82058860194224,8.21161803203935,7.82058860194224,7.82058860194224,16111.3192897921,0.0,1.0
1984-12-17,9.75,10.25,9.75,10.0,23800,7.62507388689369,8.0161033169908,7.62507388689369,7.82058860194224,30432.4919918294,0.0,1.0
1984-12-18,10.5,10.5,10.5,10.5,39400,8.21161803203935,8.21161803203935,8.21161803203935,8.21161803203935,50379.839683953,0.0,1.0
1984-12-19,10.5,10.75,10.5,10.5,18600,8.21161803203935,8.40713274708791,8.21161803203935,8.21161803203935,23783.376094455,0.0,1.0
1984-12-20,10.5,10.75,10.5,10.5,6600,8.21161803203935,8.40713274708791,8.21161803203935,8.21161803203935,8439.26248512918,0.0,1.0
1984-12-21,10.75,10.75,10.5,10.5,7400,8.40713274708791,8.40713274708791,8.21161803203935,8.21161803203935,9462.20339241756,0.0,1.0
1984-12-24,10.0,10.75,10.0,10.75,15800,7.82058860194224,8.40713274708791,7.82058860194224,8.40713274708791,20203.0829189456,0.0,1.0
1984-12-26,10.25,10.5,10.25,10.25,14000,8.0161033169908,8.21161803203935,8.0161033169908,8.0161033169908,17901.4658775467,0.0,1.0
1984-12-27,10.25,10.5,10.25,10.25,27800,8.0161033169908,8.21161803203935,8.0161033169908,8.0161033169908,35547.1965282714,0.0,1.0
1984-12-28,10.25,10.25,9.75,10.25,48600,8.0161033169908,8.0161033169908,7.62507388689369,8.0161033169908,62143.6601177694,0.0,1.0
1984-12-31,10.25,10.25,10.25,10.25,62200,8.0161033169908,8.0161033169908,8.0161033169908,8.0161033169908,79533.6555416719,0.0,1.0
1985-01-02,10.5,10.5,10.5,10.5,9800,8.21161803203935,8.21161803203935,8.21161803203935,8.21161803203935,12531.0261142827,0.0,1.0
1985-01-03,10.5,10.5,10.5,10.5,5400,8.21161803203935,8.21161803203935,8.21161803203935,8.21161803203935,6904.8511241966,0.0,1.0
1985-01-04,10.0,10.5,9.75,10.5,26000,7.82058860194224,8.21161803203935,7.62507388689369,8.21161803203935,33245.5794868725,0.0,1.0
1985-01-07,10.0,10.0,10.0,10.0,18800,7.82058860194224,7.82058860194224,7.82058860194224,7.82058860194224,24039.1113212771,0.0,1.0
1985-01-08,10.0,10.25,10.0,10.0,18600,7.82058860194224,8.0161033169908,7.82058860194224,7.82058860194224,23783.376094455,0.0,1.0
1985-01-09,10.0,10.0,10.0,10.0,18600,7.82058860194224,7.82058860194224,7.82058860194224,7.82058860194224,23783.376094455,0.0,1.0
1985-01-10,10.0,10.0,10.0,10.0,37600,7.82058860194224,7.82058860194224,7.82058860194224,7.82058860194224,48078.2226425541,0.0,1.0
1985-01-11,10.5,10.5,10.12,10.12,34800,8.21161803203935,8.21161803203935,7.91443566516555,7.91443566516555,44497.9294670448,0.0,1.0
1985-01-14,10.5,10.5,10.5,10.5,11600,8.21161803203935,8.21161803203935,8.21161803203935,8.21161803203935,14832.6431556816,0.0,1.0
1985-01-15,10.5,10.5,10.5,10.5,27200,8.21161803203935,8.21161803203935,8.21161803203935,8.21161803203935,34779.9908478051,0.0,1.0
1985-01-16,11.0,11.0,11.0,11.0,59400,8.60264746213647,8.60264746213647,8.60264746213647,8.60264746213647,75953.3623661625,0.0,1.0
1985-01-17,11.25,11.5,11.25,11.25,28000,8.79816217718502,8.99367689223358,8.79816217718502,8.79816217718502,35802.9317550935,0.0,1.0
1985-01-18,11.25,11.5,11.0,11.25,31400,8.79816217718502,8.99367689223358,8.60264746213647,8.79816217718502,40150.4306110691,0.0,1.0
1985-01-21,11.0,11.25,11.0,11.25,20800,8.60264746213647,8.79816217718502,8.60264746213647,8.79816217718502,26596.463589498,0.0,1.0
1985-01-22,11.25,11.62,11.25,11.25,43400,8.79816217718502,9.08752395545688,8.79816217718502,8.79816217718502,55494.5442203949,0.0,1.0
1985-01-23,11.25,11.25,11.25,11.25,17400,8.79816217718502,8.79816217718502,8.79816217718502,8.79816217718502,22248.9647335224,0.0,1.0
1985-01-24,11.5,11.5,11.5,11.5,90200,8.99367689223358,8.99367689223358,8.99367689223358,8.99367689223358,115336.587296765,0.0,1.0
1985-01-25,11.75,11.75,11.25,11.5,17800,9.18919160728213,9.18919160728213,8.79816217718502,8.99367689223358,22760.4351871666,0.0,1.0
1985-01-28,11.75,12.0,11.75,11.75,39600,9.18919160728213,9.38470632233069,9.18919160728213,9.18919160728213,50635.5749107751,0.0,1.0
1985-01-29,11.75,12.0,11.75,11.75,18000,9.18919160728213,9.38470632233069,9.18919160728213,9.18919160728213,23016.1704139887,0.0,1.0
1985-01-30,12.0,12.25,12.0,12.0,41200,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,52681.4567253518,0.0,1.0
1985-01-31,12.0,12.0,12.0,12.0,19800,9.38470632233069,9.38470632233069,9.38470632233069,9.38470632233069,25317.7874553875,0.0,1.0
1985-02-01,12.0,12.0,11.5,12.0,18400,9.38470632233069,9.38470632233069,8.99367689223358,9.38470632233069,23527.6408676329,0.0,1.0
1985-02-04,12.25,13.0,12.25,12.25,188000,9.58022103737925,10.1667651825249,9.58022103737925,9.58022103737925,240391.11321277,0.0,1.0
1985-02-05,12.25,12.5,12.25,12.25,63400,9.58022103737925,9.7757357524278,9.58022103737925,9.58022103737925,81068.0669026045,0.0,1.0
1985-02-06,12.0,12.25,12.0,12.25,29800,9.38470632233069,9.58022103737925,9.38470632233069,9.58022103737925,38104.5487964924,0.0,1.0
1985-02-07,12.25,12.25,12.25,12.25,20000,9.58022103737925,9.58022103737925,9.58022103737925,9.58022103737925,25573.5226822096,0.0,1.0
1985-02-08,12.5,12.5,12.0,12.25,53000,9.7757357524278,9.7757357524278,9.38470632233069,9.58022103737925,67769.8351078555,0.0,1.0
1985-02-11,12.5,12.75,12.5,12.5,25200,9.7757357524278,9.97125046747636,9.7757357524278,9.7757357524278,32222.6385795841,0.0,1.0
1985-02-12,12.75,12.75,12.75,12.75,5600,9.97125046747636,9.97125046747636,9.97125046747636,9.97125046747636,7160.5863510187,0.0,1.0
1985-02-13,12.5,12.75,12.5,12.75,24400,9.7757357524278,9.97125046747636,9.7757357524278,9.97125046747636,31199.6976722958,0.0,1.0
1985-02-14,12.63,12.75,12.63,12.63,18200,9.87740340425305,9.97125046747636,9.87740340425305,9.87740340425305,23271.9056408108,0.0,1.0
1985-02-15,12.25,12.75,12.25,12.63,6200,9.58022103737925,9.97125046747636,9.58022103737925,9.87740340425305,7927.79203148498,0.0,1.0
1985-02-19,12.75,12.75,12.75,12.75,17200,9.97125046747636,9.97125046747636,9.97125046747636,9.97125046747636,21993.2295067003,0.0,1.0
1985-02-20,12.5,12.75,12.5,12.75,12800,9.7757357524278,9.97125046747636,9.7757357524278,9.97125046747636,16367.0545166142,0.0,1.0
1985-02-21,12.75,12.75,12.75,12.75,10000,9.97125046747636,9.97125046747636,9.97125046747636,9.97125046747636,12786.7613411048,0.0,1.0
1985-02-22,12.75,12.75,12.25,12.75,2600,9.97125046747636,9.97125046747636,9.58022103737925,9.97125046747636,3324.55794868725,0.0,1.0
1985-02-25,12.5,12.75,12.5,12.75,13000,9.7757357524278,9.97125046747636,9.7757357524278,9.97125046747636,16622.7897434363,0.0,1.0
1985-02-26,12.0,12.25,12.0,12.25,30200,9.38470632233069,9.58022103737925,9.38470632233069,9.58022103737925,38616.0192501365,0.0,1.0
1985-02-27,12.0,12.25,12.0,12.0,13200,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,16878.5249702584,0.0,1.0
1985-02-28,12.0,12.25,12.0,12.0,54600,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,69815.7169224323,0.0,1.0
1985-03-01,12.25,12.5,12.0,12.0,75000,9.58022103737925,9.7757357524278,9.38470632233069,9.38470632233069,95900.7100582861,0.0,1.0
1985-03-04,12.5,13.0,12.5,12.5,27400,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,35035.7260746272,0.0,1.0
1985-03-05,12.75,12.75,12.75,12.75,4800,9.97125046747636,9.97125046747636,9.97125046747636,9.97125046747636,6137.64544373031,0.0,1.0
1985-03-06,12.75,12.75,12.75,12.75,7400,9.97125046747636,9.97125046747636,9.97125046747636,9.97125046747636,9462.20339241756,0.0,1.0
1985-03-07,12.5,12.75,12.5,12.75,65000,9.7757357524278,9.97125046747636,9.7757357524278,9.97125046747636,83113.9487171813,0.0,1.0
1985-03-08,12.25,12.75,12.0,12.5,26600,9.58022103737925,9.97125046747636,9.38470632233069,9.7757357524278,34012.7851673388,0.0,1.0
1985-03-11,12.0,12.25,12.0,12.25,23400,9.38470632233069,9.58022103737925,9.38470632233069,9.58022103737925,29921.0215381853,0.0,1.0
1985-03-12,11.25,12.0,11.25,12.0,15600,8.79816217718502,9.38470632233069,8.79816217718502,9.38470632233069,19947.3476921235,0.0,1.0
1985-03-13,9.5,11.5,9.5,11.25,77800,7.42955917184513,8.99367689223358,7.42955917184513,8.79816217718502,99481.0032337954,0.0,1.0
1985-03-14,9.0,9.5,9.0,9.5,83200,7.03852974174802,7.42955917184513,7.03852974174802,7.42955917184513,106385.854357992,0.0,1.0
1985-03-15,8.75,9.0,8.5,9.0,46800,6.84301502669946,7.03852974174802,6.64750031165091,7.03852974174802,59842.0430763705,0.0,1.0
1985-03-18,8.0,8.75,8.0,8.75,91200,6.25647088155379,6.84301502669946,6.25647088155379,6.84301502669946,116615.263430876,0.0,1.0
1985-03-19,7.75,8.0,7.75,8.0,113800,6.06095616650524,6.25647088155379,6.06095616650524,6.25647088155379,145513.344061773,0.0,1.0
1985-03-20,7.38,7.88,7.38,7.75,92800,5.77159438823337,6.16262381833049,5.77159438823337,6.06095616650524,118661.145245453,0.0,1.0
1985-03-21,7.25,7.5,7.25,7.38,38000,5.66992673640813,5.86544145145668,5.66992673640813,5.77159438823337,48589.6930961983,0.0,1.0
1985-03-22,7.25,7.5,7.0,7.25,25800,5.66992673640813,5.86544145145668,5.47441202135957,5.66992673640813,32989.8442600504,0.0,1.0
1985-03-25,6.5,7.5,6.5,7.25,60400,5.08338259126246,5.86544145145668,5.08338259126246,5.66992673640813,77232.038500273,0.0,1.0
1985-03-26,6.75,7.0,6.75,6.75,36200,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,46288.0760547995,0.0,1.0
1985-03-27,7.25,7.25,7.25,7.25,66800,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,85415.5657585801,0.0,1.0
1985-03-28,7.38,7.5,7.38,7.38,41000,5.77159438823337,5.86544145145668,5.77159438823337,5.77159438823337,52425.7214985298,0.0,1.0
1985-03-29,7.75,7.75,7.25,7.38,44800,6.06095616650524,6.06095616650524,5.66992673640813,5.77159438823337,57284.6908081495,0.0,1.0
1985-04-01,7.75,8.0,7.75,7.75,36200,6.06095616650524,6.25647088155379,6.06095616650524,6.06095616650524,46288.0760547994,0.0,1.0
1985-04-02,7.5,7.75,7.5,7.75,33000,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,42196.3124256459,0.0,1.0
1985-04-03,7.25,7.5,7.25,7.5,17000,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,21737.4942798782,0.0,1.0
1985-04-04,7.25,7.25,6.75,7.25,9600,5.66992673640813,5.66992673640813,5.27889730631101,5.66992673640813,12275.2908874606,0.0,1.0
1985-04-08,6.75,7.25,6.75,7.25,35800,5.27889730631101,5.66992673640813,5.27889730631101,5.66992673640813,45776.6056011553,0.0,1.0
1985-04-09,6.75,7.0,6.75,6.75,13200,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,16878.5249702584,0.0,1.0
1985-04-10,7.25,7.25,7.25,7.25,13400,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,17134.2601970804,0.0,1.0
1985-04-11,7.25,7.25,7.25,7.25,28800,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,36825.8726623818,0.0,1.0
1985-04-12,7.25,7.25,7.0,7.25,18600,5.66992673640813,5.66992673640813,5.47441202135957,5.66992673640813,23783.3760944549,0.0,1.0
1985-04-15,7.0,7.25,7.0,7.25,45400,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,58051.8964886158,0.0,1.0
1985-04-16,7.0,7.0,7.0,7.0,12400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,15855.58406297,0.0,1.0
1985-04-17,6.75,7.0,6.75,7.0,7800,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,9973.67384606176,0.0,1.0
1985-04-18,6.75,7.0,6.75,6.75,10400,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,13298.231794749,0.0,1.0
1985-04-19,7.0,7.0,6.75,6.75,11600,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,14832.6431556816,0.0,1.0
1985-04-22,7.0,7.0,7.0,7.0,5800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,7416.32157784079,0.0,1.0
1985-04-23,7.0,7.0,7.0,7.0,6800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,8694.99771195127,0.0,1.0
1985-04-24,6.87,7.0,6.87,7.0,7000,5.37274436953432,5.47441202135957,5.37274436953432,5.47441202135957,8950.73293877337,0.0,1.0
1985-04-25,7.0,7.0,7.0,7.0,7000,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,8950.73293877337,0.0,1.0
1985-04-26,7.0,7.0,6.75,7.0,22200,5.47441202135957,5.47441202135957,5.27889730631101,5.47441202135957,28386.6101772527,0.0,1.0
1985-04-29,7.0,7.0,7.0,7.0,39200,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,50124.1044571309,0.0,1.0
1985-04-30,6.75,7.0,6.75,7.0,23800,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,30432.4919918295,0.0,1.0
1985-05-01,6.87,7.0,6.87,6.87,10600,5.37274436953432,5.47441202135957,5.37274436953432,5.37274436953432,13553.9670215711,0.0,1.0
1985-05-02,6.75,7.0,6.75,6.87,48600,5.27889730631101,5.47441202135957,5.27889730631101,5.37274436953432,62143.6601177694,0.0,1.0
1985-05-03,7.0,7.0,6.75,6.75,3000,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,3836.02840233144,0.0,1.0
1985-05-06,7.0,7.0,7.0,7.0,20000,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,25573.5226822096,0.0,1.0
1985-05-07,6.75,7.0,6.75,7.0,6200,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,7927.79203148499,0.0,1.0
1985-05-08,7.0,7.0,7.0,7.0,12600,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,16111.3192897921,0.0,1.0
1985-05-09,7.0,7.0,7.0,7.0,14000,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,17901.4658775467,0.0,1.0
1985-05-10,6.87,7.0,6.5,7.0,27000,5.37274436953432,5.47441202135957,5.08338259126246,5.47441202135957,34524.255620983,0.0,1.0
1985-05-13,7.0,7.0,7.0,7.0,37400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,47822.487415732,0.0,1.0
1985-05-14,6.87,7.0,6.87,7.0,55600,5.37274436953432,5.47441202135957,5.37274436953432,5.47441202135957,71094.3930565428,0.0,1.0
1985-05-15,6.75,7.0,6.75,6.87,27800,5.27889730631101,5.47441202135957,5.27889730631101,5.37274436953432,35547.1965282714,0.0,1.0
1985-05-16,6.75,7.0,6.75,6.75,47000,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,60097.7783031927,0.0,1.0
1985-05-17,7.0,7.0,6.75,6.75,15600,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,19947.3476921235,0.0,1.0
1985-05-20,7.12,7.25,7.12,7.12,34400,5.56825908458288,5.66992673640813,5.56825908458288,5.56825908458288,43986.4590134005,0.0,1.0
1985-05-21,7.25,7.5,7.25,7.25,18800,5.66992673640813,5.86544145145668,5.66992673640813,5.66992673640813,24039.111321277,0.0,1.0
1985-05-22,7.25,7.25,7.25,7.25,13800,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,17645.7306507246,0.0,1.0
1985-05-23,7.25,7.5,7.25,7.25,97600,5.66992673640813,5.86544145145668,5.66992673640813,5.66992673640813,124798.790689183,0.0,1.0
1985-05-24,7.5,7.5,7.5,7.5,10000,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,12786.7613411048,0.0,1.0
1985-05-28,7.0,7.5,7.0,7.5,4600,5.47441202135957,5.86544145145668,5.47441202135957,5.86544145145668,5881.91021690821,0.0,1.0
1985-05-29,7.0,7.0,7.0,7.0,10800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,13809.7022483932,0.0,1.0
1985-05-30,7.0,7.25,7.0,7.0,10800,5.47441202135957,5.66992673640813,5.47441202135957,5.47441202135957,13809.7022483932,0.0,1.0
1985-05-31,7.25,7.25,7.25,7.25,82400,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,105362.913450704,0.0,1.0
1985-06-03,7.0,7.25,7.0,7.25,14400,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,18412.9363311909,0.0,1.0
1985-06-04,7.0,7.25,7.0,7.0,9000,5.47441202135957,5.66992673640813,5.47441202135957,5.47441202135957,11508.0852069943,0.0,1.0
1985-06-05,7.25,7.25,7.25,7.25,14200,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,18157.2011043688,0.0,1.0
1985-06-06,7.0,7.25,7.0,7.25,66400,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,84904.0953049359,0.0,1.0
1985-06-07,7.0,7.0,7.0,7.0,12200,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,15599.8488361479,0.0,1.0
1985-06-10,7.0,7.0,7.0,7.0,37600,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,48078.2226425541,0.0,1.0
1985-06-11,6.75,7.0,6.75,7.0,9600,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,12275.2908874606,0.0,1.0
1985-06-12,6.75,6.75,6.75,6.75,10000,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,12786.7613411048,0.0,1.0
1985-06-13,6.75,7.0,6.75,6.75,6200,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,7927.79203148499,0.0,1.0
1985-06-14,6.75,7.0,6.75,6.75,11600,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,14832.6431556816,0.0,1.0
1985-06-17,6.75,7.0,6.75,6.75,6600,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,8439.26248512918,0.0,1.0
1985-06-18,6.75,7.0,6.75,6.75,16200,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,20714.5533725898,0.0,1.0
1985-06-19,6.75,7.0,6.75,6.75,128800,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,164693.48607343,0.0,1.0
1985-06-20,6.75,6.75,6.75,6.75,15000,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,19180.1420116572,0.0,1.0
1985-06-21,6.5,6.75,6.5,6.75,21600,5.08338259126246,5.27889730631101,5.08338259126246,5.27889730631101,27619.4044967864,0.0,1.0
1985-06-24,6.5,6.75,6.5,6.5,27400,5.08338259126246,5.27889730631101,5.08338259126246,5.08338259126246,35035.7260746272,0.0,1.0
1985-06-25,6.75,6.75,6.75,6.75,8200,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,10485.144299706,0.0,1.0
1985-06-26,6.5,6.75,6.5,6.75,14600,5.08338259126246,5.27889730631101,5.08338259126246,5.27889730631101,18668.671558013,0.0,1.0
1985-06-27,6.5,6.75,6.5,6.5,14200,5.08338259126246,5.27889730631101,5.08338259126246,5.08338259126246,18157.2011043688,0.0,1.0
1985-06-28,6.75,6.75,6.75,6.75,13200,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,16878.5249702584,0.0,1.0
1985-07-01,6.75,6.75,6.75,6.75,14600,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,18668.671558013,0.0,1.0
1985-07-02,7.0,7.25,7.0,7.0,48200,5.47441202135957,5.66992673640813,5.47441202135957,5.47441202135957,61632.1896641252,0.0,1.0
1985-07-03,7.75,7.75,7.75,7.75,107600,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,137585.552030288,0.0,1.0
1985-07-05,8.25,8.25,8.25,8.25,21400,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,27363.6692699643,0.0,1.0
1985-07-08,8.5,8.75,8.5,8.5,72600,6.64750031165091,6.84301502669946,6.64750031165091,6.64750031165091,92831.8873364209,0.0,1.0
1985-07-09,8.25,8.5,8.25,8.5,41000,6.45198559660235,6.64750031165091,6.45198559660235,6.64750031165091,52425.7214985297,0.0,1.0
1985-07-10,8.5,8.5,8.5,8.5,4000,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,5114.70453644192,0.0,1.0
1985-07-11,8.5,8.5,8.5,8.5,9000,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,11508.0852069943,0.0,1.0
1985-07-12,8.25,8.5,8.25,8.5,10400,6.45198559660235,6.64750031165091,6.45198559660235,6.64750031165091,13298.231794749,0.0,1.0
1985-07-15,8.25,8.5,8.25,8.25,1400,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,1790.14658775467,0.0,1.0
1985-07-16,8.5,8.5,8.5,8.5,9400,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,12019.5556606385,0.0,1.0
1985-07-17,8.5,8.5,8.5,8.5,37200,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,47566.7521889099,0.0,1.0
1985-07-18,8.5,8.5,8.5,8.5,8000,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,10229.4090728838,0.0,1.0
1985-07-19,8.5,8.5,8.5,8.5,14600,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,18668.671558013,0.0,1.0
1985-07-22,8.25,8.5,8.25,8.5,23000,6.45198559660235,6.64750031165091,6.45198559660235,6.64750031165091,29409.5510845411,0.0,1.0
1985-07-23,8.5,8.5,8.5,8.5,19000,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,24294.8465480991,0.0,1.0
1985-07-24,8.5,8.5,8.5,8.5,18400,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,23527.6408676328,0.0,1.0
1985-07-25,8.5,8.5,8.5,8.5,14600,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,18668.671558013,0.0,1.0
1985-07-26,8.25,8.75,8.25,8.5,7400,6.45198559660235,6.84301502669946,6.45198559660235,6.64750031165091,9462.20339241756,0.0,1.0
1985-07-29,8.25,8.75,8.25,8.25,11000,6.45198559660235,6.84301502669946,6.45198559660235,6.45198559660235,14065.4374752153,0.0,1.0
1985-07-30,8.37,8.75,8.37,8.37,16400,6.54583265982566,6.84301502669946,6.54583265982566,6.54583265982566,20970.2885994119,0.0,1.0
1985-07-31,8.37,8.75,8.37,8.37,3800,6.54583265982566,6.84301502669946,6.54583265982566,6.54583265982566,4858.96930961983,0.0,1.0
1985-08-01,8.62,8.62,8.62,8.62,7800,6.74134737487421,6.74134737487421,6.74134737487421,6.74134737487421,9973.67384606176,0.0,1.0
1985-08-02,8.37,8.75,8.37,8.62,25200,6.54583265982566,6.84301502669946,6.54583265982566,6.74134737487421,32222.6385795841,0.0,1.0
1985-08-05,8.5,8.62,8.5,8.5,18400,6.64750031165091,6.74134737487421,6.64750031165091,6.64750031165091,23527.6408676328,0.0,1.0
1985-08-06,8.37,8.62,8.37,8.5,7600,6.54583265982566,6.74134737487421,6.54583265982566,6.64750031165091,9717.93861923965,0.0,1.0
1985-08-07,8.5,8.5,8.5,8.5,13000,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,16622.7897434362,0.0,1.0
1985-08-08,7.75,8.5,7.75,8.5,51000,6.06095616650524,6.64750031165091,6.06095616650524,6.64750031165091,65212.4828396345,0.0,1.0
1985-08-09,7.25,8.0,7.25,7.75,27000,5.66992673640813,6.25647088155379,5.66992673640813,6.06095616650524,34524.255620983,0.0,1.0
1985-08-12,7.5,7.62,7.5,7.5,4000,5.86544145145668,5.95928851467999,5.86544145145668,5.86544145145668,5114.70453644193,0.0,1.0
1985-08-13,7.75,7.75,7.75,7.75,13200,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,16878.5249702583,0.0,1.0
1985-08-14,7.25,7.75,7.25,7.75,46800,5.66992673640813,6.06095616650524,5.66992673640813,6.06095616650524,59842.0430763705,0.0,1.0
1985-08-15,7.5,7.75,7.5,7.5,24400,5.86544145145668,6.06095616650524,5.86544145145668,5.86544145145668,31199.6976722958,0.0,1.0
1985-08-16,7.5,7.75,7.5,7.5,8000,5.86544145145668,6.06095616650524,5.86544145145668,5.86544145145668,10229.4090728839,0.0,1.0
1985-08-19,7.25,7.5,7.25,7.5,7400,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,9462.20339241755,0.0,1.0
1985-08-20,7.25,7.38,7.25,7.25,4800,5.66992673640813,5.77159438823337,5.66992673640813,5.66992673640813,6137.6454437303,0.0,1.0
1985-08-21,7.25,7.75,7.25,7.25,7600,5.66992673640813,6.06095616650524,5.66992673640813,5.66992673640813,9717.93861923965,0.0,1.0
1985-08-22,7.25,7.5,7.25,7.25,4800,5.66992673640813,5.86544145145668,5.66992673640813,5.66992673640813,6137.6454437303,0.0,1.0
1985-08-23,7.5,7.5,7.5,7.5,11200,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,14321.1727020374,0.0,1.0
1985-08-26,7.12,7.5,7.12,7.5,2400,5.56825908458288,5.86544145145668,5.56825908458288,5.86544145145668,3068.82272186515,0.0,1.0
1985-08-27,7.0,7.25,7.0,7.12,12800,5.47441202135957,5.66992673640813,5.47441202135957,5.56825908458288,16367.0545166142,0.0,1.0
1985-08-28,7.25,7.25,7.25,7.25,2000,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,2557.35226822096,0.0,1.0
1985-08-29,7.12,7.25,7.12,7.25,19600,5.56825908458288,5.66992673640813,5.56825908458288,5.66992673640813,25062.0522285654,0.0,1.0
1985-08-30,7.0,7.25,7.0,7.12,5200,5.47441202135957,5.66992673640813,5.47441202135957,5.56825908458288,6649.1158973745,0.0,1.0
1985-09-03,7.12,7.12,7.12,7.12,14400,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,18412.9363311909,0.0,1.0
1985-09-04,6.75,7.12,6.75,7.12,31200,5.27889730631101,5.56825908458288,5.27889730631101,5.56825908458288,39894.695384247,0.0,1.0
1985-09-05,6.25,7.0,6.25,6.75,7200,4.8878678762139,5.47441202135957,4.8878678762139,5.27889730631101,9206.46816559547,0.0,1.0
1985-09-06,6.25,6.5,6.25,6.25,4400,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,5626.17499008612,0.0,1.0
1985-09-09,6.25,6.5,6.25,6.25,13200,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,16878.5249702584,0.0,1.0
1985-09-10,7.0,7.0,7.0,7.0,9800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,12531.0261142827,0.0,1.0
1985-09-11,6.5,6.75,6.5,6.75,9600,5.08338259126246,5.27889730631101,5.08338259126246,5.27889730631101,12275.2908874606,0.0,1.0
1985-09-12,6.5,6.75,6.5,6.5,20200,5.08338259126246,5.27889730631101,5.08338259126246,5.08338259126246,25829.2579090317,0.0,1.0
1985-09-13,6.25,6.5,6.25,6.5,18400,4.8878678762139,5.08338259126246,4.8878678762139,5.08338259126246,23527.6408676329,0.0,1.0
1985-09-16,6.25,6.25,6.25,6.25,12000,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,15344.1136093258,0.0,1.0
1985-09-17,6.0,6.25,6.0,6.25,8800,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,11252.3499801722,0.0,1.0
1985-09-18,6.0,6.25,6.0,6.0,6000,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,7672.05680466288,0.0,1.0
1985-09-19,6.25,6.25,6.25,6.25,3400,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,4347.49885597564,0.0,1.0
1985-09-20,6.0,6.25,6.0,6.25,2200,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,2813.08749504306,0.0,1.0
1985-09-23,6.0,6.25,6.0,6.0,9400,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,12019.5556606385,0.0,1.0
1985-09-24,6.0,6.25,6.0,6.0,12800,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,16367.0545166141,0.0,1.0
1985-09-25,6.25,6.25,6.25,6.25,9600,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,12275.2908874606,0.0,1.0
1985-09-26,6.0,6.25,6.0,6.25,12200,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,15599.8488361479,0.0,1.0
1985-09-30,6.25,6.25,6.25,6.25,6200,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,7927.79203148499,0.0,1.0
1985-10-01,5.75,6.0,5.75,6.0,800,4.49683844611679,4.69235316116535,4.49683844611679,4.69235316116535,1022.94090728838,0.0,1.0
1985-10-02,6.25,6.25,6.25,6.25,41200,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,52681.4567253518,0.0,1.0
1985-10-03,6.25,6.25,6.25,6.25,28600,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,36570.1374355598,0.0,1.0
1985-10-04,6.0,6.25,6.0,6.25,7200,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,9206.46816559546,0.0,1.0
1985-10-07,6.0,6.5,6.0,6.0,600,4.69235316116535,5.08338259126246,4.69235316116535,4.69235316116535,767.205680466288,0.0,1.0
1985-10-08,6.0,6.25,6.0,6.0,2400,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,3068.82272186515,0.0,1.0
1985-10-09,6.0,6.25,6.0,6.0,6200,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,7927.79203148498,0.0,1.0
1985-10-10,6.0,6.25,6.0,6.0,1800,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,2301.61704139886,0.0,1.0
1985-10-11,6.25,6.25,6.25,6.25,9800,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,12531.0261142827,0.0,1.0
1985-10-14,6.0,6.0,6.0,6.0,5000,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,6393.3806705524,0.0,1.0
1985-10-15,6.25,6.25,6.25,6.25,10800,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,13809.7022483932,0.0,1.0
1985-10-16,6.25,6.25,6.25,6.25,12600,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,16111.3192897921,0.0,1.0
1985-10-17,6.12,6.25,6.12,6.25,21200,4.78620022438865,4.8878678762139,4.78620022438865,4.8878678762139,27107.9340431422,0.0,1.0
1985-10-18,6.0,6.0,6.0,6.0,2000,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,2557.35226822096,0.0,1.0
1985-10-21,6.0,6.25,6.0,6.0,8000,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,10229.4090728838,0.0,1.0
1985-10-22,6.0,6.0,6.0,6.0,23800,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,30432.4919918294,0.0,1.0
1985-10-23,5.75,5.75,5.75,5.75,5200,4.49683844611679,4.49683844611679,4.49683844611679,4.49683844611679,6649.1158973745,0.0,1.0
1985-10-24,6.0,6.0,6.0,6.0,8200,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,10485.1442997059,0.0,1.0
1985-10-25,6.0,6.0,6.0,6.0,2000,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,2557.35226822096,0.0,1.0
1985-10-28,6.0,6.0,6.0,6.0,1200,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,1534.41136093258,0.0,1.0
1985-10-29,5.75,5.75,5.75,5.75,5600,4.49683844611679,4.49683844611679,4.49683844611679,4.49683844611679,7160.58635101869,0.0,1.0
1985-10-30,5.75,6.0,5.75,5.75,11600,4.49683844611679,4.69235316116535,4.49683844611679,4.49683844611679,14832.6431556816,0.0,1.0
1985-10-31,5.0,6.0,5.0,5.75,62400,3.91029430097112,4.69235316116535,3.91029430097112,4.49683844611679,79789.3907684941,0.0,1.0
1985-11-01,5.0,5.5,5.0,5.0,68800,3.91029430097112,4.30132373106823,3.91029430097112,3.91029430097112,87972.9180268011,0.0,1.0
1985-11-04,5.25,5.25,5.25,5.25,33800,4.10580901601968,4.10580901601968,4.10580901601968,4.10580901601968,43219.2533329342,0.0,1.0
1985-11-05,5.25,5.5,5.25,5.25,27200,4.10580901601968,4.30132373106823,4.10580901601968,4.10580901601968,34779.9908478051,0.0,1.0
1985-11-06,5.75,5.75,5.75,5.75,9800,4.49683844611679,4.49683844611679,4.49683844611679,4.49683844611679,12531.0261142827,0.0,1.0
1985-11-07,5.5,6.0,5.5,5.75,5200,4.30132373106823,4.69235316116535,4.30132373106823,4.49683844611679,6649.11589737451,0.0,1.0
1985-11-08,5.25,5.75,5.25,5.5,18200,4.10580901601968,4.49683844611679,4.10580901601968,4.30132373106823,23271.9056408107,0.0,1.0
1985-11-11,5.25,5.75,5.25,5.25,4400,4.10580901601968,4.49683844611679,4.10580901601968,4.10580901601968,5626.17499008612,0.0,1.0
1985-11-12,5.25,5.75,5.25,5.25,16000,4.10580901601968,4.49683844611679,4.10580901601968,4.10580901601968,20458.8181457677,0.0,1.0
1985-11-13,5.75,5.75,5.75,5.75,5600,4.49683844611679,4.49683844611679,4.49683844611679,4.49683844611679,7160.58635101869,0.0,1.0
1985-11-14,5.5,5.75,5.5,5.75,21200,4.30132373106823,4.49683844611679,4.30132373106823,4.49683844611679,27107.9340431422,0.0,1.0
1985-11-15,5.5,5.5,5.5,5.5,6400,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,8183.52725830709,0.0,1.0
1985-11-18,5.5,5.5,5.5,5.5,9400,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,12019.5556606385,0.0,1.0
1985-11-19,5.62,6.0,5.62,5.62,43400,4.39517079429154,4.69235316116535,4.39517079429154,4.39517079429154,55494.5442203949,0.0,1.0
1985-11-20,5.88,6.25,5.88,5.88,71200,4.59850609794204,4.8878678762139,4.59850609794204,4.59850609794204,91041.7407486662,0.0,1.0
1985-11-21,6.0,6.5,6.0,6.0,38600,4.69235316116535,5.08338259126246,4.69235316116535,4.69235316116535,49356.8987766645,0.0,1.0
1985-11-22,6.25,6.5,6.0,6.0,20200,4.8878678762139,5.08338259126246,4.69235316116535,4.69235316116535,25829.2579090317,0.0,1.0
1985-11-25,6.25,6.5,6.25,6.25,7800,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,9973.67384606176,0.0,1.0
1985-11-26,6.25,6.5,6.25,6.25,15000,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,19180.1420116572,0.0,1.0
1985-11-27,6.25,6.75,6.25,6.25,10800,4.8878678762139,5.27889730631101,4.8878678762139,4.8878678762139,13809.7022483932,0.0,1.0
1985-11-29,6.38,6.5,6.25,6.25,7000,4.98953552803915,5.08338259126246,4.8878678762139,4.8878678762139,8950.73293877337,0.0,1.0
1985-12-02,6.0,6.5,6.0,6.38,17600,4.69235316116535,5.08338259126246,4.69235316116535,4.98953552803915,22504.6999603444,0.0,1.0
1985-12-03,6.25,6.25,5.75,6.0,12000,4.8878678762139,4.8878678762139,4.49683844611679,4.69235316116535,15344.1136093258,0.0,1.0
1985-12-04,6.0,6.0,5.75,6.0,4800,4.69235316116535,4.69235316116535,4.49683844611679,4.69235316116535,6137.6454437303,0.0,1.0
1985-12-05,6.0,6.25,5.75,6.0,15600,4.69235316116535,4.8878678762139,4.49683844611679,4.69235316116535,19947.3476921235,0.0,1.0
1985-12-06,6.25,6.25,6.0,6.0,8200,4.8878678762139,4.8878678762139,4.69235316116535,4.69235316116535,10485.144299706,0.0,1.0
1985-12-09,6.12,6.25,6.0,6.25,34800,4.78620022438865,4.8878678762139,4.69235316116535,4.8878678762139,44497.9294670448,0.0,1.0
1985-12-10,6.25,6.38,6.0,6.12,42400,4.8878678762139,4.98953552803915,4.69235316116535,4.78620022438865,54215.8680862844,0.0,1.0
1985-12-11,6.25,6.5,6.25,6.25,15200,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,19435.8772384793,0.0,1.0
1985-12-12,6.5,6.5,6.12,6.25,39800,5.08338259126246,5.08338259126246,4.78620022438865,4.8878678762139,50891.3101375971,0.0,1.0
1985-12-13,6.5,6.5,6.25,6.5,17800,5.08338259126246,5.08338259126246,4.8878678762139,5.08338259126246,22760.4351871666,0.0,1.0
1985-12-16,6.25,6.5,6.25,6.5,21600,4.8878678762139,5.08338259126246,4.8878678762139,5.08338259126246,27619.4044967864,0.0,1.0
1985-12-17,6.25,6.5,6.25,6.25,39400,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,50379.839683953,0.0,1.0
1985-12-18,6.25,6.5,6.25,6.25,31400,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,40150.4306110691,0.0,1.0
1985-12-19,6.25,6.5,6.25,6.25,60000,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,76720.5680466289,0.0,1.0
1985-12-20,6.5,6.5,6.25,6.25,32800,5.08338259126246,5.08338259126246,4.8878678762139,4.8878678762139,41940.5771988238,0.0,1.0
1985-12-23,6.38,6.5,6.25,6.5,38400,4.98953552803915,5.08338259126246,4.8878678762139,5.08338259126246,49101.1635498425,0.0,1.0
1985-12-24,6.38,6.38,6.25,6.38,9800,4.98953552803915,4.98953552803915,4.8878678762139,4.98953552803915,12531.0261142827,0.0,1.0
1985-12-26,6.25,6.38,6.0,6.38,31400,4.8878678762139,4.98953552803915,4.69235316116535,4.98953552803915,40150.4306110691,0.0,1.0
1985-12-27,6.0,6.5,6.0,6.25,7800,4.69235316116535,5.08338259126246,4.69235316116535,4.8878678762139,9973.67384606174,0.0,1.0
1985-12-30,6.0,6.5,6.0,6.0,44800,4.69235316116535,5.08338259126246,4.69235316116535,4.69235316116535,57284.6908081495,0.0,1.0
1985-12-31,6.0,6.25,6.0,6.0,59400,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,75953.3623661625,0.0,1.0
1986-01-02,6.25,6.25,6.25,6.25,14200,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,18157.2011043688,0.0,1.0
1986-01-03,6.25,6.25,6.0,6.25,3400,4.8878678762139,4.8878678762139,4.69235316116535,4.8878678762139,4347.49885597564,0.0,1.0
1986-01-06,6.12,6.25,6.0,6.25,36600,4.78620022438865,4.8878678762139,4.69235316116535,4.8878678762139,46799.5465084436,0.0,1.0
1986-01-07,6.25,6.25,6.0,6.12,10600,4.8878678762139,4.8878678762139,4.69235316116535,4.78620022438865,13553.9670215711,0.0,1.0
1986-01-08,6.0,6.0,6.0,6.0,3000,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,3836.02840233144,0.0,1.0
1986-01-09,6.0,6.12,6.0,6.0,27400,4.69235316116535,4.78620022438865,4.69235316116535,4.69235316116535,35035.7260746271,0.0,1.0
1986-01-10,6.0,6.0,6.0,6.0,1200,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,1534.41136093258,0.0,1.0
1986-01-13,5.75,6.0,5.75,6.0,12600,4.49683844611679,4.69235316116535,4.49683844611679,4.69235316116535,16111.3192897921,0.0,1.0
1986-01-14,5.75,6.0,5.75,5.75,13800,4.49683844611679,4.69235316116535,4.49683844611679,4.49683844611679,17645.7306507246,0.0,1.0
1986-01-15,6.0,6.0,5.75,5.75,5800,4.69235316116535,4.69235316116535,4.49683844611679,4.49683844611679,7416.32157784078,0.0,1.0
1986-01-16,6.0,6.0,5.75,6.0,3400,4.69235316116535,4.69235316116535,4.49683844611679,4.69235316116535,4347.49885597563,0.0,1.0
1986-01-17,5.75,6.12,5.75,6.0,22200,4.49683844611679,4.78620022438865,4.49683844611679,4.69235316116535,28386.6101772527,0.0,1.0
1986-01-20,6.0,6.0,5.5,5.75,11400,4.69235316116535,4.69235316116535,4.30132373106823,4.49683844611679,14576.9079288595,0.0,1.0
1986-01-21,6.0,6.0,5.75,6.0,12400,4.69235316116535,4.69235316116535,4.49683844611679,4.69235316116535,15855.58406297,0.0,1.0
1986-01-22,6.25,6.25,5.75,6.0,11000,4.8878678762139,4.8878678762139,4.49683844611679,4.69235316116535,14065.4374752153,0.0,1.0
1986-01-23,6.25,6.25,6.0,6.25,20200,4.8878678762139,4.8878678762139,4.69235316116535,4.8878678762139,25829.2579090317,0.0,1.0
1986-01-24,5.75,6.25,5.75,6.25,6600,4.49683844611679,4.8878678762139,4.49683844611679,4.8878678762139,8439.26248512917,0.0,1.0
1986-01-27,5.75,6.0,5.75,5.75,8400,4.49683844611679,4.69235316116535,4.49683844611679,4.49683844611679,10740.879526528,0.0,1.0
1986-01-28,5.75,6.0,5.75,5.75,6400,4.49683844611679,4.69235316116535,4.49683844611679,4.49683844611679,8183.52725830708,0.0,1.0
1986-01-29,5.75,6.0,5.5,5.75,22200,4.49683844611679,4.69235316116535,4.30132373106823,4.49683844611679,28386.6101772527,0.0,1.0
1986-01-30,5.5,5.75,5.5,5.75,21800,4.30132373106823,4.49683844611679,4.30132373106823,4.49683844611679,27875.1397236085,0.0,1.0
1986-01-31,5.25,5.75,5.25,5.5,10000,4.10580901601968,4.49683844611679,4.10580901601968,4.30132373106823,12786.7613411048,0.0,1.0
1986-02-03,5.25,5.75,5.25,5.25,5800,4.10580901601968,4.49683844611679,4.10580901601968,4.10580901601968,7416.32157784079,0.0,1.0
1986-02-04,5.5,5.75,5.25,5.25,7600,4.30132373106823,4.49683844611679,4.10580901601968,4.10580901601968,9717.93861923967,0.0,1.0
1986-02-05,5.75,5.75,5.25,5.5,6600,4.49683844611679,4.49683844611679,4.10580901601968,4.30132373106823,8439.26248512917,0.0,1.0
1986-02-06,6.0,6.25,5.5,5.75,30400,4.69235316116535,4.8878678762139,4.30132373106823,4.49683844611679,38871.7544769586,0.0,1.0
1986-02-07,6.12,6.25,6.0,6.0,10200,4.78620022438865,4.8878678762139,4.69235316116535,4.69235316116535,13042.4965679269,0.0,1.0
1986-02-10,6.0,6.0,6.0,6.0,200,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,255.735226822096,0.0,1.0
1986-02-11,6.25,6.25,6.0,6.0,21600,4.8878678762139,4.8878678762139,4.69235316116535,4.69235316116535,27619.4044967864,0.0,1.0
1986-02-12,6.12,6.25,6.0,6.25,21000,4.78620022438865,4.8878678762139,4.69235316116535,4.8878678762139,26852.1988163201,0.0,1.0
1986-02-13,6.25,6.25,6.25,6.25,400,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,511.470453644193,0.0,1.0
1986-02-14,6.25,6.25,6.0,6.25,7000,4.8878678762139,4.8878678762139,4.69235316116535,4.8878678762139,8950.73293877337,0.0,1.0
1986-02-18,6.25,6.25,6.12,6.25,17000,4.8878678762139,4.8878678762139,4.78620022438865,4.8878678762139,21737.4942798782,0.0,1.0
1986-02-19,6.5,7.0,6.12,6.25,88800,5.08338259126246,5.47441202135957,4.78620022438865,4.8878678762139,113546.440709011,0.0,1.0
1986-02-20,6.75,6.75,6.5,6.5,7600,5.27889730631101,5.27889730631101,5.08338259126246,5.08338259126246,9717.93861923967,0.0,1.0
1986-02-21,6.75,6.75,6.5,6.75,11000,5.27889730631101,5.27889730631101,5.08338259126246,5.27889730631101,14065.4374752153,0.0,1.0
1986-02-24,6.75,6.75,6.5,6.75,13800,5.27889730631101,5.27889730631101,5.08338259126246,5.27889730631101,17645.7306507247,0.0,1.0
1986-02-25,6.5,6.63,6.5,6.63,12800,5.08338259126246,5.18505024308771,5.08338259126246,5.18505024308771,16367.0545166142,0.0,1.0
1986-02-26,6.75,6.75,6.5,6.5,2000,5.27889730631101,5.27889730631101,5.08338259126246,5.08338259126246,2557.35226822096,0.0,1.0
1986-02-27,6.75,6.75,6.5,6.75,11400,5.27889730631101,5.27889730631101,5.08338259126246,5.27889730631101,14576.9079288595,0.0,1.0
1986-02-28,6.5,6.63,6.5,6.63,13600,5.08338259126246,5.18505024308771,5.08338259126246,5.18505024308771,17389.9954239025,0.0,1.0
1986-03-03,6.5,6.75,6.5,6.5,7000,5.08338259126246,5.27889730631101,5.08338259126246,5.08338259126246,8950.73293877336,0.0,1.0
1986-03-04,6.25,6.75,6.25,6.5,18400,4.8878678762139,5.27889730631101,4.8878678762139,5.08338259126246,23527.6408676329,0.0,1.0
1986-03-05,6.25,6.5,6.25,6.25,3200,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,4091.76362915354,0.0,1.0
1986-03-06,6.25,6.5,6.25,6.25,4800,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,6137.64544373031,0.0,1.0
1986-03-07,6.25,6.25,6.25,6.25,2800,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,3580.29317550935,0.0,1.0
1986-03-10,6.25,6.5,6.25,6.25,4200,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,5370.43976326402,0.0,1.0
1986-03-11,6.0,6.5,6.0,6.25,3800,4.69235316116535,5.08338259126246,4.69235316116535,4.8878678762139,4858.96930961982,0.0,1.0
1986-03-12,6.25,6.25,6.0,6.0,14400,4.8878678762139,4.8878678762139,4.69235316116535,4.69235316116535,18412.9363311909,0.0,1.0
1986-03-13,6.0,6.5,6.0,6.25,31200,4.69235316116535,5.08338259126246,4.69235316116535,4.8878678762139,39894.695384247,0.0,1.0
1986-03-14,7.0,7.25,6.25,6.25,125000,5.47441202135957,5.66992673640813,4.8878678762139,4.8878678762139,159834.51676381,0.0,1.0
1986-03-17,7.25,7.5,7.0,7.0,35400,5.66992673640813,5.86544145145668,5.47441202135957,5.47441202135957,45265.135147511,0.0,1.0
1986-03-18,7.75,7.75,7.25,7.25,20600,6.06095616650524,6.06095616650524,5.66992673640813,5.66992673640813,26340.7283626759,0.0,1.0
1986-03-19,7.25,7.75,7.25,7.75,21800,5.66992673640813,6.06095616650524,5.66992673640813,6.06095616650524,27875.1397236085,0.0,1.0
1986-03-20,7.75,7.75,7.25,7.25,8000,6.06095616650524,6.06095616650524,5.66992673640813,5.66992673640813,10229.4090728838,0.0,1.0
1986-03-21,7.5,7.75,7.25,7.75,4200,5.86544145145668,6.06095616650524,5.66992673640813,6.06095616650524,5370.43976326402,0.0,1.0
1986-03-24,7.25,7.5,6.75,7.5,43400,5.66992673640813,5.86544145145668,5.27889730631101,5.86544145145668,55494.5442203948,0.0,1.0
1986-03-25,7.25,7.25,6.75,7.25,3600,5.66992673640813,5.66992673640813,5.27889730631101,5.66992673640813,4603.23408279773,0.0,1.0
1986-03-26,6.75,7.25,6.75,7.25,7000,5.27889730631101,5.66992673640813,5.27889730631101,5.66992673640813,8950.73293877338,0.0,1.0
1986-03-27,7.12,7.25,6.75,6.75,28000,5.56825908458288,5.66992673640813,5.27889730631101,5.27889730631101,35802.9317550935,0.0,1.0
1986-03-31,7.5,7.5,7.0,7.12,5000,5.86544145145668,5.86544145145668,5.47441202135957,5.56825908458288,6393.38067055241,0.0,1.0
1986-04-01,7.25,7.5,7.25,7.5,11600,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,14832.6431556816,0.0,1.0
1986-04-02,7.0,7.0,7.0,7.0,2800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,3580.29317550935,0.0,1.0
1986-04-03,7.25,7.5,7.0,7.0,4000,5.66992673640813,5.86544145145668,5.47441202135957,5.47441202135957,5114.70453644192,0.0,1.0
1986-04-04,6.75,7.25,6.75,7.25,6200,5.27889730631101,5.66992673640813,5.27889730631101,5.66992673640813,7927.79203148499,0.0,1.0
1986-04-07,7.25,7.25,7.0,7.0,9800,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,12531.0261142827,0.0,1.0
1986-04-08,7.5,7.5,7.0,7.25,5200,5.86544145145668,5.86544145145668,5.47441202135957,5.66992673640813,6649.11589737451,0.0,1.0
1986-04-09,7.5,7.5,7.5,7.5,0,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,0,0.0,1.0
1986-04-10,7.0,7.5,7.0,7.5,6000,5.47441202135957,5.86544145145668,5.47441202135957,5.86544145145668,7672.05680466289,0.0,1.0
1986-04-11,7.25,7.5,7.0,7.0,4400,5.66992673640813,5.86544145145668,5.47441202135957,5.47441202135957,5626.17499008611,0.0,1.0
1986-04-14,7.75,7.75,7.25,7.25,12200,6.06095616650524,6.06095616650524,5.66992673640813,5.66992673640813,15599.8488361479,0.0,1.0
1986-04-15,7.5,8.0,7.25,7.75,10200,5.86544145145668,6.25647088155379,5.66992673640813,6.06095616650524,13042.4965679269,0.0,1.0
1986-04-16,8.25,8.5,7.5,7.5,25200,6.45198559660235,6.64750031165091,5.86544145145668,5.86544145145668,32222.6385795841,0.0,1.0
1986-04-17,9.0,9.25,8.0,8.25,29000,7.03852974174802,7.23404445679657,6.25647088155379,6.45198559660235,37081.6078892039,0.0,1.0
1986-04-18,9.25,9.25,8.75,9.0,23200,7.23404445679657,7.23404445679657,6.84301502669946,7.03852974174802,29665.2863113632,0.0,1.0
1986-04-21,8.75,9.25,8.5,9.25,6800,6.84301502669946,7.23404445679657,6.64750031165091,7.23404445679657,8694.99771195128,0.0,1.0
1986-04-22,8.75,9.25,8.75,8.75,13600,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,17389.9954239026,0.0,1.0
1986-04-23,8.75,9.0,8.75,8.75,11200,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,14321.1727020374,0.0,1.0
1986-04-24,9.0,9.0,8.75,8.75,21800,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,27875.1397236085,0.0,1.0
1986-04-25,9.0,9.0,8.5,9.0,10200,7.03852974174802,7.03852974174802,6.64750031165091,7.03852974174802,13042.4965679269,0.0,1.0
1986-04-28,8.75,9.0,8.5,9.0,13800,6.84301502669946,7.03852974174802,6.64750031165091,7.03852974174802,17645.7306507246,0.0,1.0
1986-04-29,8.25,8.75,8.25,8.75,63600,6.45198559660235,6.84301502669946,6.45198559660235,6.84301502669946,81323.8021294266,0.0,1.0
1986-04-30,8.25,8.75,8.25,8.25,7000,6.45198559660235,6.84301502669946,6.45198559660235,6.45198559660235,8950.73293877337,0.0,1.0
1986-05-01,8.25,8.75,8.25,8.25,13200,6.45198559660235,6.84301502669946,6.45198559660235,6.45198559660235,16878.5249702584,0.0,1.0
1986-05-02,8.5,8.5,8.5,8.5,4000,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,5114.70453644192,0.0,1.0
1986-05-05,8.75,8.75,8.25,8.5,6800,6.84301502669946,6.84301502669946,6.45198559660235,6.64750031165091,8694.99771195128,0.0,1.0
1986-05-06,8.37,8.5,8.25,8.5,13400,6.54583265982566,6.64750031165091,6.45198559660235,6.64750031165091,17134.2601970804,0.0,1.0
1986-05-07,8.25,8.25,8.25,8.25,6600,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,8439.26248512918,0.0,1.0
1986-05-08,8.25,8.5,8.25,8.25,20000,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,25573.5226822096,0.0,1.0
1986-05-09,8.75,8.75,8.25,8.25,9400,6.84301502669946,6.84301502669946,6.45198559660235,6.45198559660235,12019.5556606385,0.0,1.0
1986-05-12,8.0,8.25,8.0,8.25,42000,6.25647088155379,6.45198559660235,6.25647088155379,6.45198559660235,53704.3976326402,0.0,1.0
1986-05-13,7.75,8.0,7.75,8.0,11800,6.06095616650524,6.25647088155379,6.06095616650524,6.25647088155379,15088.3783825037,0.0,1.0
1986-05-14,7.5,7.62,7.5,7.62,7600,5.86544145145668,5.95928851467999,5.86544145145668,5.95928851467999,9717.93861923966,0.0,1.0
1986-05-15,7.5,7.5,7.5,7.5,2400,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,3068.82272186516,0.0,1.0
1986-05-16,7.75,7.75,7.5,7.5,6200,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,7927.79203148498,0.0,1.0
1986-05-19,7.5,7.75,7.5,7.75,3000,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,3836.02840233145,0.0,1.0
1986-05-20,7.5,8.0,7.5,7.5,7800,5.86544145145668,6.25647088155379,5.86544145145668,5.86544145145668,9973.67384606176,0.0,1.0
1986-05-21,7.5,8.0,7.5,7.5,1600,5.86544145145668,6.25647088155379,5.86544145145668,5.86544145145668,2045.88181457677,0.0,1.0
1986-05-22,7.5,7.5,7.5,7.5,400,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,511.470453644193,0.0,1.0
1986-05-23,7.75,8.0,7.5,7.5,7400,6.06095616650524,6.25647088155379,5.86544145145668,5.86544145145668,9462.20339241756,0.0,1.0
1986-05-27,7.75,8.25,7.75,7.75,22600,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,28898.0806308969,0.0,1.0
1986-05-28,7.75,8.25,7.75,7.75,1200,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,1534.41136093258,0.0,1.0
1986-05-29,7.75,7.75,7.75,7.75,4200,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,5370.43976326402,0.0,1.0
1986-05-30,8.25,8.25,7.75,7.75,600,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,767.205680466289,0.0,1.0
1986-06-02,8.25,8.25,8.25,8.25,1200,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,1534.41136093258,0.0,1.0
1986-06-03,7.75,7.75,7.75,7.75,1800,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,2301.61704139887,0.0,1.0
1986-06-04,7.5,8.0,7.5,7.75,11400,5.86544145145668,6.25647088155379,5.86544145145668,6.06095616650524,14576.9079288595,0.0,1.0
1986-06-05,7.5,7.5,7.5,7.5,5600,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,7160.5863510187,0.0,1.0
1986-06-06,8.25,8.25,7.75,7.75,80800,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,103317.031636127,0.0,1.0
1986-06-09,7.75,8.25,7.75,8.25,2200,6.06095616650524,6.45198559660235,6.06095616650524,6.45198559660235,2813.08749504306,0.0,1.0
1986-06-10,7.75,8.25,7.75,7.75,3200,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,4091.76362915354,0.0,1.0
1986-06-11,7.75,8.25,7.62,7.75,74200,6.06095616650524,6.45198559660235,5.95928851467999,6.06095616650524,94877.7691509977,0.0,1.0
1986-06-12,7.75,7.75,7.75,7.75,0,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,0,0.0,1.0
1986-06-13,7.75,7.75,7.75,7.75,6400,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,8183.52725830708,0.0,1.0
1986-06-16,7.75,7.75,7.75,7.75,7000,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,8950.73293877337,0.0,1.0
1986-06-17,7.75,8.25,7.75,7.75,25400,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,32478.3738064062,0.0,1.0
1986-06-18,8.0,8.25,7.5,7.75,23600,6.25647088155379,6.45198559660235,5.86544145145668,6.06095616650524,30176.7567650074,0.0,1.0
1986-06-19,7.5,8.0,7.5,8.0,13600,5.86544145145668,6.25647088155379,5.86544145145668,6.25647088155379,17389.9954239026,0.0,1.0
1986-06-20,7.5,7.5,7.5,7.5,1000,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,1278.67613411048,0.0,1.0
1986-06-23,7.0,7.75,7.0,7.5,15400,5.47441202135957,6.06095616650524,5.47441202135957,5.86544145145668,19691.6124653014,0.0,1.0
1986-06-24,6.5,7.0,6.5,7.0,4800,5.08338259126246,5.47441202135957,5.08338259126246,5.47441202135957,6137.64544373031,0.0,1.0
1986-06-25,6.5,7.25,6.25,6.5,19200,5.08338259126246,5.66992673640813,4.8878678762139,5.08338259126246,24550.5817749212,0.0,1.0
1986-06-26,6.5,6.75,6.0,6.5,2200,5.08338259126246,5.27889730631101,4.69235316116535,5.08338259126246,2813.08749504306,0.0,1.0
1986-06-27,6.63,6.63,6.0,6.5,16200,5.18505024308771,5.18505024308771,4.69235316116535,5.08338259126246,20714.5533725898,0.0,1.0
1986-06-30,6.25,6.75,6.0,6.63,7200,4.8878678762139,5.27889730631101,4.69235316116535,5.18505024308771,9206.46816559547,0.0,1.0
1986-07-01,6.75,6.75,6.25,6.25,5800,5.27889730631101,5.27889730631101,4.8878678762139,4.8878678762139,7416.3215778408,0.0,1.0
1986-07-02,6.25,6.75,6.25,6.75,17000,4.8878678762139,5.27889730631101,4.8878678762139,5.27889730631101,21737.4942798782,0.0,1.0
1986-07-03,6.5,6.5,6.5,6.5,600,5.08338259126246,5.08338259126246,5.08338259126246,5.08338259126246,767.205680466288,0.0,1.0
1986-07-07,6.38,6.38,6.25,6.38,4000,4.98953552803915,4.98953552803915,4.8878678762139,4.98953552803915,5114.70453644193,0.0,1.0
1986-07-08,6.38,6.5,6.25,6.38,47400,4.98953552803915,5.08338259126246,4.8878678762139,4.98953552803915,60609.2487568368,0.0,1.0
1986-07-09,6.5,6.5,6.25,6.38,4600,5.08338259126246,5.08338259126246,4.8878678762139,4.98953552803915,5881.91021690821,0.0,1.0
1986-07-10,6.5,6.5,6.25,6.5,5800,5.08338259126246,5.08338259126246,4.8878678762139,5.08338259126246,7416.32157784079,0.0,1.0
1986-07-11,6.5,6.5,6.25,6.5,800,5.08338259126246,5.08338259126246,4.8878678762139,5.08338259126246,1022.94090728838,0.0,1.0
1986-07-14,6.5,6.5,6.25,6.5,8200,5.08338259126246,5.08338259126246,4.8878678762139,5.08338259126246,10485.1442997059,0.0,1.0
1986-07-15,6.5,6.5,6.0,6.5,23800,5.08338259126246,5.08338259126246,4.69235316116535,5.08338259126246,30432.4919918294,0.0,1.0
1986-07-16,6.25,6.5,6.0,6.5,4200,4.8878678762139,5.08338259126246,4.69235316116535,5.08338259126246,5370.43976326402,0.0,1.0
1986-07-17,6.25,6.25,6.25,6.25,0,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,0,0.0,1.0
1986-07-18,6.25,6.25,6.25,6.25,15400,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,19691.6124653014,0.0,1.0
1986-07-21,6.5,6.5,6.25,6.25,3000,5.08338259126246,5.08338259126246,4.8878678762139,4.8878678762139,3836.02840233144,0.0,1.0
1986-07-22,6.25,6.38,6.0,6.38,30400,4.8878678762139,4.98953552803915,4.69235316116535,4.98953552803915,38871.7544769586,0.0,1.0
1986-07-23,6.25,6.25,6.0,6.25,6200,4.8878678762139,4.8878678762139,4.69235316116535,4.8878678762139,7927.79203148499,0.0,1.0
1986-07-24,6.25,6.25,6.25,6.25,400,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,511.470453644193,0.0,1.0
1986-07-25,6.0,6.25,6.0,6.25,8600,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,10996.6147533501,0.0,1.0
1986-07-28,6.25,6.25,6.0,6.0,4400,4.8878678762139,4.8878678762139,4.69235316116535,4.69235316116535,5626.17499008612,0.0,1.0
1986-07-29,6.25,6.25,5.75,6.25,7400,4.8878678762139,4.8878678762139,4.49683844611679,4.8878678762139,9462.20339241756,0.0,1.0
1986-07-30,6.0,6.25,5.75,6.25,17400,4.69235316116535,4.8878678762139,4.49683844611679,4.8878678762139,22248.9647335224,0.0,1.0
1986-07-31,6.0,6.0,6.0,6.0,1800,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,2301.61704139886,0.0,1.0
1986-08-01,6.0,6.0,5.88,6.0,10800,4.69235316116535,4.69235316116535,4.59850609794204,4.69235316116535,13809.7022483932,0.0,1.0
1986-08-04,6.75,6.75,5.75,6.0,69400,5.27889730631101,5.27889730631101,4.49683844611679,4.69235316116535,88740.1237072675,0.0,1.0
1986-08-05,7.25,8.0,6.5,6.75,39400,5.66992673640813,6.25647088155379,5.08338259126246,5.27889730631101,50379.8396839529,0.0,1.0
1986-08-06,7.25,8.0,7.25,7.25,1600,5.66992673640813,6.25647088155379,5.66992673640813,5.66992673640813,2045.88181457677,0.0,1.0
1986-08-07,7.5,7.75,7.25,7.25,12400,5.86544145145668,6.06095616650524,5.66992673640813,5.66992673640813,15855.58406297,0.0,1.0
1986-08-08,7.5,8.0,7.5,7.5,1800,5.86544145145668,6.25647088155379,5.86544145145668,5.86544145145668,2301.61704139887,0.0,1.0
1986-08-11,7.75,8.0,7.38,7.5,10000,6.06095616650524,6.25647088155379,5.77159438823337,5.86544145145668,12786.7613411048,0.0,1.0
1986-08-12,7.5,8.0,7.5,7.75,11400,5.86544145145668,6.25647088155379,5.86544145145668,6.06095616650524,14576.9079288595,0.0,1.0
1986-08-13,8.25,9.0,7.5,7.5,43800,6.45198559660235,7.03852974174802,5.86544145145668,5.86544145145668,56006.0146740391,0.0,1.0
1986-08-14,8.25,8.75,8.25,8.25,7800,6.45198559660235,6.84301502669946,6.45198559660235,6.45198559660235,9973.67384606175,0.0,1.0
1986-08-15,8.75,8.75,8.25,8.25,45400,6.84301502669946,6.84301502669946,6.45198559660235,6.45198559660235,58051.8964886159,0.0,1.0
1986-08-18,8.75,8.75,8.25,8.75,9600,6.84301502669946,6.84301502669946,6.45198559660235,6.84301502669946,12275.2908874606,0.0,1.0
1986-08-19,7.75,8.5,7.75,8.5,21200,6.06095616650524,6.64750031165091,6.06095616650524,6.64750031165091,27107.9340431422,0.0,1.0
1986-08-20,8.25,8.25,7.75,7.75,4400,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,5626.17499008612,0.0,1.0
1986-08-21,8.25,8.25,7.75,8.25,4000,6.45198559660235,6.45198559660235,6.06095616650524,6.45198559660235,5114.70453644193,0.0,1.0
1986-08-22,7.75,8.25,7.75,8.25,7400,6.06095616650524,6.45198559660235,6.06095616650524,6.45198559660235,9462.20339241756,0.0,1.0
1986-08-25,8.25,8.25,7.75,7.75,2800,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,3580.29317550935,0.0,1.0
1986-08-26,8.25,8.25,8.25,8.25,800,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,1022.94090728839,0.0,1.0
1986-08-27,7.5,8.25,7.5,8.25,14200,5.86544145145668,6.45198559660235,5.86544145145668,6.45198559660235,18157.2011043688,0.0,1.0
1986-08-28,7.75,7.75,7.5,7.5,6200,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,7927.79203148498,0.0,1.0
1986-08-29,7.75,7.75,7.75,7.75,600,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,767.205680466289,0.0,1.0
1986-09-02,7.38,7.75,7.25,7.75,18000,5.77159438823337,6.06095616650524,5.66992673640813,6.06095616650524,23016.1704139887,0.0,1.0
1986-09-03,7.5,7.5,7.5,7.5,2800,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,3580.29317550935,0.0,1.0
1986-09-04,7.25,7.75,7.25,7.5,6600,5.66992673640813,6.06095616650524,5.66992673640813,5.86544145145668,8439.26248512917,0.0,1.0
1986-09-05,7.25,7.75,7.25,7.25,6800,5.66992673640813,6.06095616650524,5.66992673640813,5.66992673640813,8694.99771195127,0.0,1.0
1986-09-08,7.25,7.75,7.25,7.25,5200,5.66992673640813,6.06095616650524,5.66992673640813,5.66992673640813,6649.1158973745,0.0,1.0
1986-09-09,7.75,7.75,7.25,7.25,6200,6.06095616650524,6.06095616650524,5.66992673640813,5.66992673640813,7927.79203148498,0.0,1.0
1986-09-10,7.75,7.75,7.25,7.75,600,6.06095616650524,6.06095616650524,5.66992673640813,6.06095616650524,767.205680466289,0.0,1.0
1986-09-11,7.0,7.25,7.0,7.25,4400,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,5626.17499008612,0.0,1.0
1986-09-12,7.0,7.0,7.0,7.0,600,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,767.205680466289,0.0,1.0
1986-09-15,7.25,7.5,6.75,7.0,5800,5.66992673640813,5.86544145145668,5.27889730631101,5.47441202135957,7416.32157784078,0.0,1.0
1986-09-16,6.75,7.25,6.5,7.25,21000,5.27889730631101,5.66992673640813,5.08338259126246,5.66992673640813,26852.1988163201,0.0,1.0
1986-09-17,7.0,7.0,6.5,6.75,5800,5.47441202135957,5.47441202135957,5.08338259126246,5.27889730631101,7416.32157784079,0.0,1.0
1986-09-18,7.0,7.0,7.0,7.0,200,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,255.735226822096,0.0,1.0
1986-09-19,7.0,7.0,6.75,7.0,2600,5.47441202135957,5.47441202135957,5.27889730631101,5.47441202135957,3324.55794868725,0.0,1.0
1986-09-22,7.0,7.0,6.75,7.0,4000,5.47441202135957,5.47441202135957,5.27889730631101,5.47441202135957,5114.70453644192,0.0,1.0
1986-09-23,7.0,7.0,6.75,7.0,4000,5.47441202135957,5.47441202135957,5.27889730631101,5.47441202135957,5114.70453644192,0.0,1.0
1986-09-24,7.25,7.25,7.25,7.25,400,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,511.470453644192,0.0,1.0
1986-09-25,6.75,6.75,6.75,6.75,2600,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,3324.55794868725,0.0,1.0
1986-09-26,7.0,7.0,6.75,6.75,1600,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,2045.88181457677,0.0,1.0
1986-09-29,7.25,7.5,7.25,7.25,3800,5.66992673640813,5.86544145145668,5.66992673640813,5.66992673640813,4858.96930961982,0.0,1.0
1986-09-30,7.5,7.5,7.0,7.25,2200,5.86544145145668,5.86544145145668,5.47441202135957,5.66992673640813,2813.08749504306,0.0,1.0
1986-10-01,7.0,7.5,7.0,7.5,2000,5.47441202135957,5.86544145145668,5.47441202135957,5.86544145145668,2557.35226822096,0.0,1.0
1986-10-02,7.5,7.5,7.0,7.0,4600,5.86544145145668,5.86544145145668,5.47441202135957,5.47441202135957,5881.91021690822,0.0,1.0
1986-10-03,7.5,7.5,7.25,7.5,5000,5.86544145145668,5.86544145145668,5.66992673640813,5.86544145145668,6393.38067055241,0.0,1.0
1986-10-06,7.25,7.25,7.25,7.25,1200,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,1534.41136093258,0.0,1.0
1986-10-07,7.0,7.5,7.0,7.25,21800,5.47441202135957,5.86544145145668,5.47441202135957,5.66992673640813,27875.1397236085,0.0,1.0
1986-10-08,7.0,7.0,7.0,7.0,400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,511.470453644192,0.0,1.0
1986-10-09,7.0,7.5,7.0,7.0,19200,5.47441202135957,5.86544145145668,5.47441202135957,5.47441202135957,24550.5817749212,0.0,1.0
1986-10-10,7.0,7.0,7.0,7.0,1000,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,1278.67613411048,0.0,1.0
1986-10-13,7.0,7.0,7.0,7.0,400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,511.470453644192,0.0,1.0
1986-10-14,7.0,7.0,7.0,7.0,0,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,0,0.0,1.0
1986-10-15,7.0,7.0,7.0,7.0,1400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,1790.14658775467,0.0,1.0
1986-10-16,7.0,7.5,7.0,7.0,2800,5.47441202135957,5.86544145145668,5.47441202135957,5.47441202135957,3580.29317550935,0.0,1.0
1986-10-17,7.0,7.5,7.0,7.0,5400,5.47441202135957,5.86544145145668,5.47441202135957,5.47441202135957,6904.8511241966,0.0,1.0
1986-10-20,7.0,7.0,7.0,7.0,400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,511.470453644192,0.0,1.0
1986-10-21,7.5,7.5,7.0,7.0,2800,5.86544145145668,5.86544145145668,5.47441202135957,5.47441202135957,3580.29317550935,0.0,1.0
1986-10-22,7.5,7.5,7.5,7.5,0,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,0,0.0,1.0
1986-10-23,7.5,7.5,7.0,7.5,15000,5.86544145145668,5.86544145145668,5.47441202135957,5.86544145145668,19180.1420116572,0.0,1.0
1986-10-24,7.5,7.5,7.0,7.5,3000,5.86544145145668,5.86544145145668,5.47441202135957,5.86544145145668,3836.02840233145,0.0,1.0
1986-10-27,7.0,7.25,7.0,7.25,6000,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,7672.05680466289,0.0,1.0
1986-10-28,7.0,7.5,7.0,7.0,8600,5.47441202135957,5.86544145145668,5.47441202135957,5.47441202135957,10996.6147533501,0.0,1.0
1986-10-29,6.87,6.87,6.75,6.87,7200,5.37274436953432,5.37274436953432,5.27889730631101,5.37274436953432,9206.46816559546,0.0,1.0
1986-10-30,7.5,7.5,7.0,7.0,10400,5.86544145145668,5.86544145145668,5.47441202135957,5.47441202135957,13298.231794749,0.0,1.0
1986-10-31,7.0,7.5,7.0,7.5,4400,5.47441202135957,5.86544145145668,5.47441202135957,5.86544145145668,5626.17499008612,0.0,1.0
1986-11-03,8.0,8.25,7.0,7.0,100600,6.25647088155379,6.45198559660235,5.47441202135957,5.47441202135957,128634.819091514,0.0,1.0
1986-11-04,8.0,8.5,8.0,8.0,22400,6.25647088155379,6.64750031165091,6.25647088155379,6.25647088155379,28642.3454040748,0.0,1.0
1986-11-05,8.37,8.5,8.0,8.0,33200,6.54583265982566,6.64750031165091,6.25647088155379,6.25647088155379,42452.047652468,0.0,1.0
1986-11-06,8.25,8.5,8.0,8.37,6800,6.45198559660235,6.64750031165091,6.25647088155379,6.54583265982566,8694.99771195127,0.0,1.0
1986-11-07,8.25,8.5,8.0,8.25,2600,6.45198559660235,6.64750031165091,6.25647088155379,6.45198559660235,3324.55794868725,0.0,1.0
1986-11-10,8.25,8.5,8.0,8.25,6000,6.45198559660235,6.64750031165091,6.25647088155379,6.45198559660235,7672.05680466289,0.0,1.0
1986-11-11,8.37,8.5,8.0,8.25,75400,6.54583265982566,6.64750031165091,6.25647088155379,6.45198559660235,96412.1805119302,0.0,1.0
1986-11-12,8.25,8.5,8.0,8.37,103000,6.45198559660235,6.64750031165091,6.25647088155379,6.54583265982566,131703.64181338,0.0,1.0
1986-11-13,8.5,8.5,8.25,8.25,26400,6.64750031165091,6.64750031165091,6.45198559660235,6.45198559660235,33757.0499405167,0.0,1.0
1986-11-14,8.5,8.5,8.25,8.5,5600,6.64750031165091,6.64750031165091,6.45198559660235,6.64750031165091,7160.58635101869,0.0,1.0
1986-11-17,8.37,8.5,8.25,8.5,4600,6.54583265982566,6.64750031165091,6.45198559660235,6.64750031165091,5881.91021690821,0.0,1.0
1986-11-18,8.25,8.5,8.25,8.37,39200,6.45198559660235,6.64750031165091,6.45198559660235,6.54583265982566,50124.1044571309,0.0,1.0
1986-11-19,8.25,8.25,7.75,8.25,9200,6.45198559660235,6.45198559660235,6.06095616650524,6.45198559660235,11763.8204338164,0.0,1.0
1986-11-20,8.25,8.25,8.25,8.25,1200,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,1534.41136093258,0.0,1.0
1986-11-21,8.0,8.25,7.75,8.25,6400,6.25647088155379,6.45198559660235,6.06095616650524,6.45198559660235,8183.52725830708,0.0,1.0
1986-11-24,8.0,8.0,8.0,8.0,200,6.25647088155379,6.25647088155379,6.25647088155379,6.25647088155379,255.735226822096,0.0,1.0
1986-11-25,8.0,8.25,8.0,8.0,6200,6.25647088155379,6.45198559660235,6.25647088155379,6.25647088155379,7927.79203148499,0.0,1.0
1986-11-26,8.25,8.25,8.25,8.25,4000,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,5114.70453644193,0.0,1.0
1986-11-28,8.25,8.5,8.0,8.25,12400,6.45198559660235,6.64750031165091,6.25647088155379,6.45198559660235,15855.58406297,0.0,1.0
1986-12-01,8.5,8.5,8.5,8.5,3200,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,4091.76362915354,0.0,1.0
1986-12-02,8.37,8.37,8.0,8.37,7400,6.54583265982566,6.54583265982566,6.25647088155379,6.54583265982566,9462.20339241756,0.0,1.0
1986-12-03,8.5,8.75,8.25,8.37,18400,6.64750031165091,6.84301502669946,6.45198559660235,6.54583265982566,23527.6408676328,0.0,1.0
1986-12-04,8.75,8.75,8.25,8.5,2200,6.84301502669946,6.84301502669946,6.45198559660235,6.64750031165091,2813.08749504306,0.0,1.0
1986-12-05,8.5,8.75,8.5,8.75,15600,6.64750031165091,6.84301502669946,6.64750031165091,6.84301502669946,19947.3476921235,0.0,1.0
1986-12-08,8.62,8.75,8.5,8.5,78000,6.74134737487421,6.84301502669946,6.64750031165091,6.64750031165091,99736.7384606176,0.0,1.0
1986-12-09,8.75,8.75,8.5,8.62,10800,6.84301502669946,6.84301502669946,6.64750031165091,6.74134737487421,13809.7022483932,0.0,1.0
1986-12-10,8.5,8.75,8.5,8.75,13400,6.64750031165091,6.84301502669946,6.64750031165091,6.84301502669946,17134.2601970804,0.0,1.0
1986-12-11,8.5,8.75,8.5,8.5,25000,6.64750031165091,6.84301502669946,6.64750031165091,6.64750031165091,31966.903352762,0.0,1.0
1986-12-12,8.62,8.75,8.5,8.5,8000,6.74134737487421,6.84301502669946,6.64750031165091,6.64750031165091,10229.4090728839,0.0,1.0
1986-12-15,8.0,8.5,8.0,8.5,17400,6.25647088155379,6.64750031165091,6.25647088155379,6.64750031165091,22248.9647335224,0.0,1.0
1986-12-16,8.13,8.5,8.0,8.0,9000,6.35813853337904,6.64750031165091,6.25647088155379,6.25647088155379,11508.0852069943,0.0,1.0
1986-12-17,8.5,8.5,8.5,8.5,3800,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,4858.96930961983,0.0,1.0
1986-12-18,7.75,7.75,7.75,7.75,400,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,511.470453644192,0.0,1.0
1986-12-19,7.75,7.75,7.75,7.75,6800,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,8694.99771195127,0.0,1.0
1986-12-22,7.75,8.5,7.75,7.75,3800,6.06095616650524,6.64750031165091,6.06095616650524,6.06095616650524,4858.96930961983,0.0,1.0
1986-12-23,7.75,8.25,7.75,7.75,7800,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,9973.67384606175,0.0,1.0
1986-12-24,8.0,8.25,7.75,7.75,5000,6.25647088155379,6.45198559660235,6.06095616650524,6.06095616650524,6393.38067055241,0.0,1.0
1986-12-26,8.5,8.5,8.5,8.5,400,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,511.470453644192,0.0,1.0
1986-12-29,8.0,8.5,8.0,8.5,16800,6.25647088155379,6.64750031165091,6.25647088155379,6.64750031165091,21481.7590530561,0.0,1.0
1986-12-30,8.0,8.25,8.0,8.0,6800,6.25647088155379,6.45198559660235,6.25647088155379,6.25647088155379,8694.99771195128,0.0,1.0
1986-12-31,8.13,8.25,8.0,8.0,12400,6.35813853337904,6.45198559660235,6.25647088155379,6.25647088155379,15855.58406297,0.0,1.0
1987-01-02,8.25,8.25,8.0,8.13,17200,6.45198559660235,6.45198559660235,6.25647088155379,6.35813853337904,21993.2295067003,0.0,1.0
1987-01-05,8.25,8.25,8.0,8.25,16400,6.45198559660235,6.45198559660235,6.25647088155379,6.45198559660235,20970.2885994119,0.0,1.0
1987-01-06,8.5,8.5,8.5,8.5,3200,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,4091.76362915354,0.0,1.0
1987-01-07,8.5,9.0,8.13,8.5,9200,6.64750031165091,7.03852974174802,6.35813853337904,6.64750031165091,11763.8204338164,0.0,1.0
1987-01-08,9.25,9.25,8.25,8.5,26000,7.23404445679657,7.23404445679657,6.45198559660235,6.64750031165091,33245.5794868725,0.0,1.0
1987-01-09,9.25,9.25,8.75,9.25,41800,7.23404445679657,7.23404445679657,6.84301502669946,7.23404445679657,53448.6624058181,0.0,1.0
1987-01-12,10.0,10.25,9.25,9.25,184400,7.82058860194224,8.0161033169908,7.23404445679657,7.23404445679657,235787.879129973,0.0,1.0
1987-01-13,10.0,10.25,9.75,10.0,40600,7.82058860194224,8.0161033169908,7.62507388689369,7.82058860194224,51914.2510448856,0.0,1.0
1987-01-14,9.25,10.0,9.25,10.0,9800,7.23404445679657,7.82058860194224,7.23404445679657,7.82058860194224,12531.0261142827,0.0,1.0
1987-01-15,9.75,10.25,9.25,9.25,65600,7.62507388689369,8.0161033169908,7.23404445679657,7.23404445679657,83881.1543976475,0.0,1.0
1987-01-16,10.25,10.25,9.75,9.75,24400,8.0161033169908,8.0161033169908,7.62507388689369,7.62507388689369,31199.6976722957,0.0,1.0
1987-01-19,10.0,10.25,9.75,10.25,32200,7.82058860194224,8.0161033169908,7.62507388689369,8.0161033169908,41173.3715183575,0.0,1.0
1987-01-20,10.12,10.5,10.0,10.0,15600,7.91443566516555,8.21161803203935,7.82058860194224,7.82058860194224,19947.3476921235,0.0,1.0
1987-01-21,10.25,10.25,9.75,10.12,14600,8.0161033169908,8.0161033169908,7.62507388689369,7.91443566516555,18668.671558013,0.0,1.0
1987-01-22,9.75,10.0,9.75,10.0,18200,7.62507388689369,7.82058860194224,7.62507388689369,7.82058860194224,23271.9056408107,0.0,1.0
1987-01-23,9.75,10.0,9.75,9.75,21000,7.62507388689369,7.82058860194224,7.62507388689369,7.62507388689369,26852.1988163201,0.0,1.0
1987-01-26,9.5,10.25,9.5,9.75,13600,7.42955917184513,8.0161033169908,7.42955917184513,7.62507388689369,17389.9954239025,0.0,1.0
1987-01-27,9.5,10.0,9.5,9.5,800,7.42955917184513,7.82058860194224,7.42955917184513,7.42955917184513,1022.94090728839,0.0,1.0
1987-01-28,9.5,9.5,9.5,9.5,400,7.42955917184513,7.42955917184513,7.42955917184513,7.42955917184513,511.470453644193,0.0,1.0
1987-01-29,9.5,9.5,9.5,9.5,600,7.42955917184513,7.42955917184513,7.42955917184513,7.42955917184513,767.205680466289,0.0,1.0
1987-01-30,9.75,10.0,9.75,9.75,8200,7.62507388689369,7.82058860194224,7.62507388689369,7.62507388689369,10485.1442997059,0.0,1.0
1987-02-02,10.25,10.25,9.75,9.75,5800,8.0161033169908,8.0161033169908,7.62507388689369,7.62507388689369,7416.32157784079,0.0,1.0
1987-02-03,9.75,10.25,9.75,10.25,8200,7.62507388689369,8.0161033169908,7.62507388689369,8.0161033169908,10485.1442997059,0.0,1.0
1987-02-04,10.25,10.25,10.25,10.25,600,8.0161033169908,8.0161033169908,8.0161033169908,8.0161033169908,767.205680466289,0.0,1.0
1987-02-05,9.87,10.25,9.75,10.25,22800,7.71892095011699,8.0161033169908,7.62507388689369,8.0161033169908,29153.815857719,0.0,1.0
1987-02-06,9.75,10.25,9.75,9.87,20000,7.62507388689369,8.0161033169908,7.62507388689369,7.71892095011699,25573.5226822096,0.0,1.0
1987-02-09,9.75,10.0,9.75,9.75,7000,7.62507388689369,7.82058860194224,7.62507388689369,7.62507388689369,8950.73293877336,0.0,1.0
1987-02-10,9.75,9.75,9.75,9.75,5000,7.62507388689369,7.62507388689369,7.62507388689369,7.62507388689369,6393.3806705524,0.0,1.0
1987-02-11,10.0,10.0,9.75,9.75,76400,7.82058860194224,7.82058860194224,7.62507388689369,7.62507388689369,97690.8566460408,0.0,1.0
1987-02-12,9.87,10.0,9.75,10.0,28000,7.71892095011699,7.82058860194224,7.62507388689369,7.82058860194224,35802.9317550935,0.0,1.0
1987-02-13,10.0,10.0,9.75,9.87,13000,7.82058860194224,7.82058860194224,7.62507388689369,7.71892095011699,16622.7897434363,0.0,1.0
1987-02-17,10.25,10.5,9.75,10.0,64600,8.0161033169908,8.21161803203935,7.62507388689369,7.82058860194224,82602.4782635371,0.0,1.0
1987-02-18,10.75,11.25,10.5,10.5,34600,8.40713274708791,8.79816217718502,8.21161803203935,8.21161803203935,44242.1942402227,0.0,1.0
1987-02-19,11.0,11.25,10.5,10.75,43200,8.60264746213647,8.79816217718502,8.21161803203935,8.40713274708791,55238.8089935728,0.0,1.0
1987-02-20,12.5,13.0,11.0,11.0,89400,9.7757357524278,10.1667651825249,8.60264746213647,8.60264746213647,114313.646389477,0.0,1.0
1987-02-23,13.0,13.25,12.25,12.5,76400,10.1667651825249,10.3622798975735,9.58022103737925,9.7757357524278,97690.8566460409,0.0,1.0
1987-02-24,12.5,13.0,12.5,13.0,55800,9.7757357524278,10.1667651825249,9.7757357524278,10.1667651825249,71350.1282833649,0.0,1.0
1987-02-25,12.5,13.0,12.5,12.5,41000,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,52425.7214985298,0.0,1.0
1987-02-26,11.75,12.75,11.75,12.5,45600,9.18919160728213,9.97125046747636,9.18919160728213,9.7757357524278,58307.631715438,0.0,1.0
1987-02-27,11.75,12.25,11.25,11.75,27200,9.18919160728213,9.58022103737925,8.79816217718502,9.18919160728213,34779.9908478051,0.0,1.0
1987-03-02,11.0,11.75,11.0,11.75,16000,8.60264746213647,9.18919160728213,8.60264746213647,9.18919160728213,20458.8181457677,0.0,1.0
1987-03-03,11.5,11.75,11.25,11.25,38800,8.99367689223358,9.18919160728213,8.79816217718502,8.79816217718502,49612.6340034867,0.0,1.0
1987-03-04,11.5,11.75,11.25,11.5,11600,8.99367689223358,9.18919160728213,8.79816217718502,8.99367689223358,14832.6431556816,0.0,1.0
1987-03-05,11.5,11.75,11.25,11.5,3800,8.99367689223358,9.18919160728213,8.79816217718502,8.99367689223358,4858.96930961983,0.0,1.0
1987-03-06,11.25,11.75,11.25,11.5,9800,8.79816217718502,9.18919160728213,8.79816217718502,8.99367689223358,12531.0261142827,0.0,1.0
1987-03-09,11.5,11.75,11.25,11.25,3200,8.99367689223358,9.18919160728213,8.79816217718502,8.79816217718502,4091.76362915354,0.0,1.0
1987-03-10,11.5,11.75,11.25,11.5,8800,8.99367689223358,9.18919160728213,8.79816217718502,8.99367689223358,11252.3499801722,0.0,1.0
1987-03-11,11.5,11.75,11.5,11.5,29600,8.99367689223358,9.18919160728213,8.99367689223358,8.99367689223358,37848.8135696702,0.0,1.0
1987-03-12,12.5,12.75,11.75,11.75,35000,9.7757357524278,9.97125046747636,9.18919160728213,9.18919160728213,44753.6646938669,0.0,1.0
1987-03-13,12.75,12.75,12.25,12.5,39000,9.97125046747636,9.97125046747636,9.58022103737925,9.7757357524278,49868.3692303088,0.0,1.0
1987-03-16,13.0,13.0,12.75,12.75,13200,10.1667651825249,10.1667651825249,9.97125046747636,9.97125046747636,16878.5249702584,0.0,1.0
1987-03-17,14.0,14.5,12.75,13.0,102600,10.9488240427191,11.3398534728163,9.97125046747636,10.1667651825249,131192.171359736,0.0,1.0
1987-03-18,13.75,14.5,13.5,14.0,72800,10.7533093276706,11.3398534728163,10.557794612622,10.9488240427191,93087.6225632429,0.0,1.0
1987-03-19,13.75,14.25,13.5,13.75,36400,10.7533093276706,11.1443387577677,10.557794612622,10.7533093276706,46543.8112816214,0.0,1.0
1987-03-20,13.5,14.0,13.5,13.75,16600,10.557794612622,10.9488240427191,10.557794612622,10.7533093276706,21226.023826234,0.0,1.0
1987-03-23,12.5,13.75,12.5,13.5,18000,9.7757357524278,10.7533093276706,9.7757357524278,10.557794612622,23016.1704139887,0.0,1.0
1987-03-24,12.75,13.0,12.25,12.5,30200,9.97125046747636,10.1667651825249,9.58022103737925,9.7757357524278,38616.0192501365,0.0,1.0
1987-03-25,13.0,13.0,12.75,12.75,6200,10.1667651825249,10.1667651825249,9.97125046747636,9.97125046747636,7927.792031485,0.0,1.0
1987-03-26,12.5,13.0,12.5,13.0,2600,9.7757357524278,10.1667651825249,9.7757357524278,10.1667651825249,3324.55794868725,0.0,1.0
1987-03-27,13.0,13.0,12.5,12.5,3200,10.1667651825249,10.1667651825249,9.7757357524278,9.7757357524278,4091.76362915355,0.0,1.0
1987-03-30,12.25,13.0,12.0,13.0,28600,9.58022103737925,10.1667651825249,9.38470632233069,10.1667651825249,36570.1374355598,0.0,1.0
1987-03-31,12.5,12.5,11.75,12.25,11200,9.7757357524278,9.7757357524278,9.18919160728213,9.58022103737925,14321.1727020374,0.0,1.0
1987-04-01,12.25,12.5,11.75,12.5,28200,9.58022103737925,9.7757357524278,9.18919160728213,9.7757357524278,36058.6669819156,0.0,1.0
1987-04-02,12.5,13.0,12.25,12.25,43000,9.7757357524278,10.1667651825249,9.58022103737925,9.58022103737925,54983.0737667507,0.0,1.0
1987-04-03,12.75,13.0,12.5,12.5,22400,9.97125046747636,10.1667651825249,9.7757357524278,9.7757357524278,28642.3454040748,0.0,1.0
1987-04-06,12.75,13.25,12.75,12.75,13600,9.97125046747636,10.3622798975735,9.97125046747636,9.97125046747636,17389.9954239025,0.0,1.0
1987-04-07,12.25,13.0,12.25,12.75,26000,9.58022103737925,10.1667651825249,9.58022103737925,9.97125046747636,33245.5794868725,0.0,1.0
1987-04-08,12.75,12.75,12.25,12.25,1600,9.97125046747636,9.97125046747636,9.58022103737925,9.58022103737925,2045.88181457677,0.0,1.0
1987-04-09,12.25,12.75,12.25,12.75,5600,9.58022103737925,9.97125046747636,9.58022103737925,9.97125046747636,7160.58635101869,0.0,1.0
1987-04-10,12.5,12.5,12.25,12.25,6800,9.7757357524278,9.7757357524278,9.58022103737925,9.58022103737925,8694.99771195128,0.0,1.0
1987-04-13,12.5,12.5,12.0,12.5,20800,9.7757357524278,9.7757357524278,9.38470632233069,9.7757357524278,26596.463589498,0.0,1.0
1987-04-14,10.75,12.5,10.75,12.5,33400,8.40713274708791,9.7757357524278,8.40713274708791,9.7757357524278,42707.7828792901,0.0,1.0
1987-04-15,11.75,11.75,11.0,11.0,21600,9.18919160728213,9.18919160728213,8.60264746213647,8.60264746213647,27619.4044967864,0.0,1.0
1987-04-16,12.0,12.0,11.25,11.75,11000,9.38470632233069,9.38470632233069,8.79816217718502,9.18919160728213,14065.4374752153,0.0,1.0
1987-04-20,12.0,12.0,11.25,12.0,11000,9.38470632233069,9.38470632233069,8.79816217718502,9.38470632233069,14065.4374752153,0.0,1.0
1987-04-21,12.0,12.0,11.5,12.0,5200,9.38470632233069,9.38470632233069,8.99367689223358,9.38470632233069,6649.1158973745,0.0,1.0
1987-04-22,12.25,12.25,11.75,12.0,14200,9.58022103737925,9.58022103737925,9.18919160728213,9.38470632233069,18157.2011043688,0.0,1.0
1987-04-23,11.75,11.75,11.75,11.75,1200,9.18919160728213,9.18919160728213,9.18919160728213,9.18919160728213,1534.41136093258,0.0,1.0
1987-04-24,11.5,11.75,11.5,11.75,9600,8.99367689223358,9.18919160728213,8.99367689223358,9.18919160728213,12275.2908874606,0.0,1.0
1987-04-27,11.25,12.0,11.25,11.5,29800,8.79816217718502,9.38470632233069,8.79816217718502,8.99367689223358,38104.5487964924,0.0,1.0
1987-04-28,11.5,11.75,11.5,11.5,3200,8.99367689223358,9.18919160728213,8.99367689223358,8.99367689223358,4091.76362915354,0.0,1.0
1987-04-29,11.5,11.5,11.25,11.5,29000,8.99367689223358,8.99367689223358,8.79816217718502,8.99367689223358,37081.607889204,0.0,1.0
1987-04-30,11.5,11.5,11.0,11.5,38200,8.99367689223358,8.99367689223358,8.60264746213647,8.99367689223358,48845.4283230204,0.0,1.0
1987-05-01,11.25,11.5,11.0,11.5,24200,8.79816217718502,8.99367689223358,8.60264746213647,8.99367689223358,30943.9624454737,0.0,1.0
1987-05-04,11.0,11.25,11.0,11.25,25200,8.60264746213647,8.79816217718502,8.60264746213647,8.79816217718502,32222.6385795841,0.0,1.0
1987-05-05,11.25,11.25,11.0,11.0,13000,8.79816217718502,8.79816217718502,8.60264746213647,8.60264746213647,16622.7897434363,0.0,1.0
1987-05-06,11.25,11.25,11.0,11.25,10200,8.79816217718502,8.79816217718502,8.60264746213647,8.79816217718502,13042.4965679269,0.0,1.0
1987-05-07,11.25,11.25,11.0,11.25,8200,8.79816217718502,8.79816217718502,8.60264746213647,8.79816217718502,10485.144299706,0.0,1.0
1987-05-08,11.0,11.25,10.88,11.25,40000,8.60264746213647,8.79816217718502,8.50880039891316,8.79816217718502,51147.0453644192,0.0,1.0
1987-05-11,11.25,11.25,11.0,11.0,1400,8.79816217718502,8.79816217718502,8.60264746213647,8.60264746213647,1790.14658775467,0.0,1.0
1987-05-12,11.5,11.5,10.75,11.25,70200,8.99367689223358,8.99367689223358,8.40713274708791,8.79816217718502,89763.0646145558,0.0,1.0
1987-05-13,11.75,11.75,11.0,11.5,22400,9.18919160728213,9.18919160728213,8.60264746213647,8.99367689223358,28642.3454040748,0.0,1.0
1987-05-14,11.5,11.75,11.5,11.75,23200,8.99367689223358,9.18919160728213,8.99367689223358,9.18919160728213,29665.2863113632,0.0,1.0
1987-05-15,11.5,12.0,11.5,11.5,37800,8.99367689223358,9.38470632233069,8.99367689223358,8.99367689223358,48333.9578693762,0.0,1.0
1987-05-18,12.0,12.0,11.5,11.5,13400,9.38470632233069,9.38470632233069,8.99367689223358,8.99367689223358,17134.2601970805,0.0,1.0
1987-05-19,11.5,12.0,11.5,12.0,18600,8.99367689223358,9.38470632233069,8.99367689223358,9.38470632233069,23783.3760944549,0.0,1.0
1987-05-20,11.5,11.5,11.5,11.5,8600,8.99367689223358,8.99367689223358,8.99367689223358,8.99367689223358,10996.6147533501,0.0,1.0
1987-05-21,12.25,12.25,11.5,11.5,18200,9.58022103737925,9.58022103737925,8.99367689223358,8.99367689223358,23271.9056408108,0.0,1.0
1987-05-22,12.75,12.75,11.75,12.25,157000,9.97125046747636,9.97125046747636,9.18919160728213,9.58022103737925,200752.153055346,0.0,1.0
1987-05-26,12.75,13.0,12.25,12.75,109200,9.97125046747636,10.1667651825249,9.58022103737925,9.97125046747636,139631.433844865,0.0,1.0
1987-05-27,12.75,12.75,12.5,12.75,24800,9.97125046747636,9.97125046747636,9.7757357524278,9.97125046747636,31711.1681259399,0.0,1.0
1987-05-28,12.75,13.0,12.75,12.75,3200,9.97125046747636,10.1667651825249,9.97125046747636,9.97125046747636,4091.76362915354,0.0,1.0
1987-05-29,12.5,12.75,12.5,12.75,24000,9.7757357524278,9.97125046747636,9.7757357524278,9.97125046747636,30688.2272186516,0.0,1.0
1987-06-01,12.25,12.75,12.25,12.5,9000,9.58022103737925,9.97125046747636,9.58022103737925,9.7757357524278,11508.0852069943,0.0,1.0
1987-06-02,12.5,12.75,12.25,12.25,11000,9.7757357524278,9.97125046747636,9.58022103737925,9.58022103737925,14065.4374752153,0.0,1.0
1987-06-03,12.75,12.75,12.25,12.5,24400,9.97125046747636,9.97125046747636,9.58022103737925,9.7757357524278,31199.6976722957,0.0,1.0
1987-06-04,12.25,12.75,12.25,12.75,4000,9.58022103737925,9.97125046747636,9.58022103737925,9.97125046747636,5114.70453644192,0.0,1.0
1987-06-05,13.75,13.75,12.25,12.25,162000,10.7533093276706,10.7533093276706,9.58022103737925,9.58022103737925,207145.533725898,0.0,1.0
1987-06-08,14.5,14.62,13.25,13.75,130800,11.3398534728163,11.4337005360396,10.3622798975735,10.7533093276706,167250.83834165,0.0,1.0
1987-06-09,14.5,15.25,14.5,14.5,51800,11.3398534728163,11.9263976179619,11.3398534728163,11.3398534728163,66235.4237469227,0.0,1.0
1987-06-10,14.25,15.25,14.25,14.5,33800,11.1443387577677,11.9263976179619,11.1443387577677,11.3398534728163,43219.2533329342,0.0,1.0
1987-06-11,14.75,14.75,14.0,14.25,38000,11.5353681878648,11.5353681878648,10.9488240427191,11.1443387577677,48589.6930961983,0.0,1.0
1987-06-12,14.0,14.75,14.0,14.75,4000,10.9488240427191,11.5353681878648,10.9488240427191,11.5353681878648,5114.70453644194,0.0,1.0
1987-06-15,14.0,14.75,14.0,14.0,9400,10.9488240427191,11.5353681878648,10.9488240427191,10.9488240427191,12019.5556606386,0.0,1.0
1987-06-16,14.5,14.5,14.0,14.0,34800,11.3398534728163,11.3398534728163,10.9488240427191,10.9488240427191,44497.9294670446,0.0,1.0
1987-06-17,14.75,14.75,14.0,14.5,13000,11.5353681878648,11.5353681878648,10.9488240427191,11.3398534728163,16622.7897434363,0.0,1.0
1987-06-18,14.5,14.75,14.25,14.75,6000,11.3398534728163,11.5353681878648,11.1443387577677,11.5353681878648,7672.05680466285,0.0,1.0
1987-06-19,15.0,15.0,14.25,14.5,9000,11.7308829029134,11.7308829029134,11.1443387577677,11.3398534728163,11508.0852069943,0.0,1.0
1987-06-22,14.5,15.0,14.5,15.0,6800,11.3398534728163,11.7308829029134,11.3398534728163,11.7308829029134,8694.99771195124,0.0,1.0
1987-06-23,14.5,15.0,14.5,14.5,10200,11.3398534728163,11.7308829029134,11.3398534728163,11.3398534728163,13042.4965679269,0.0,1.0
1987-06-24,15.75,15.75,14.5,14.5,77600,12.317427048059,12.317427048059,11.3398534728163,11.3398534728163,99225.2680069736,0.0,1.0
1987-06-25,16.25,16.5,15.25,15.75,44800,12.7084564781561,12.9039711932047,11.9263976179619,12.317427048059,57284.6908081498,0.0,1.0
1987-06-26,15.25,16.25,15.0,16.25,27600,11.9263976179619,12.7084564781561,11.7308829029134,12.7084564781561,35291.4613014493,0.0,1.0
1987-06-29,15.25,15.5,14.75,15.25,31800,11.9263976179619,12.1219123330105,11.5353681878648,11.9263976179619,40661.9010647134,0.0,1.0
1987-06-30,14.5,15.5,14.5,15.25,18000,11.3398534728163,12.1219123330105,11.3398534728163,11.9263976179619,23016.1704139886,0.0,1.0
1987-07-01,14.25,14.5,13.75,14.5,7600,11.1443387577677,11.3398534728163,10.7533093276706,11.3398534728163,9717.93861923965,0.0,1.0
1987-07-02,14.0,14.5,14.0,14.25,20400,10.9488240427191,11.3398534728163,10.9488240427191,11.1443387577677,26084.9931358539,0.0,1.0
1987-07-06,14.5,14.5,14.37,14.37,15000,11.3398534728163,11.3398534728163,11.238185820991,11.238185820991,19180.1420116571,0.0,1.0
1987-07-07,14.13,14.5,14.0,14.5,23200,11.0504916945444,11.3398534728163,10.9488240427191,11.3398534728163,29665.2863113631,0.0,1.0
1987-07-08,14.37,14.5,14.0,14.13,11600,11.238185820991,11.3398534728163,10.9488240427191,11.0504916945444,14832.6431556816,0.0,1.0
1987-07-09,14.37,14.5,14.25,14.37,17800,11.238185820991,11.3398534728163,11.1443387577677,11.238185820991,22760.4351871666,0.0,1.0
1987-07-10,14.25,14.25,14.25,14.25,2000,11.1443387577677,11.1443387577677,11.1443387577677,11.1443387577677,2557.35226822096,0.0,1.0
1987-07-13,14.37,14.37,14.25,14.25,10400,11.238185820991,11.238185820991,11.1443387577677,11.1443387577677,13298.231794749,0.0,1.0
1987-07-14,14.5,14.5,14.25,14.37,8200,11.3398534728163,11.3398534728163,11.1443387577677,11.238185820991,10485.1442997059,0.0,1.0
1987-07-15,14.5,14.5,14.25,14.5,8000,11.3398534728163,11.3398534728163,11.1443387577677,11.3398534728163,10229.4090728838,0.0,1.0
1987-07-16,15.0,15.0,14.37,14.5,17000,11.7308829029134,11.7308829029134,11.238185820991,11.3398534728163,21737.4942798781,0.0,1.0
1987-07-17,15.0,15.5,15.0,15.0,19800,11.7308829029134,12.1219123330105,11.7308829029134,11.7308829029134,25317.7874553874,0.0,1.0
1987-07-20,15.5,15.5,14.75,15.0,4200,12.1219123330105,12.1219123330105,11.5353681878648,11.7308829029134,5370.43976326401,0.0,1.0
1987-07-21,15.0,15.5,15.0,15.5,7200,11.7308829029134,12.1219123330105,11.7308829029134,12.1219123330105,9206.46816559544,0.0,1.0
1987-07-22,14.75,14.75,14.75,14.75,4600,11.5353681878648,11.5353681878648,11.5353681878648,11.5353681878648,5881.91021690822,0.0,1.0
1987-07-23,14.75,14.88,14.75,14.75,44000,11.5353681878648,11.6370358396901,11.5353681878648,11.5353681878648,56261.7499008612,0.0,1.0
1987-07-24,14.75,15.25,14.75,14.75,3800,11.5353681878648,11.9263976179619,11.5353681878648,11.5353681878648,4858.96930961983,0.0,1.0
1987-07-27,14.75,15.25,14.75,14.75,5200,11.5353681878648,11.9263976179619,11.5353681878648,11.5353681878648,6649.11589737451,0.0,1.0
1987-07-28,14.75,15.0,14.5,14.75,10400,11.5353681878648,11.7308829029134,11.3398534728163,11.5353681878648,13298.231794749,0.0,1.0
1987-07-29,14.75,14.75,14.5,14.75,2200,11.5353681878648,11.5353681878648,11.3398534728163,11.5353681878648,2813.08749504306,0.0,1.0
1987-07-30,14.5,14.75,14.5,14.75,8600,11.3398534728163,11.5353681878648,11.3398534728163,11.5353681878648,10996.6147533501,0.0,1.0
1987-07-31,14.5,14.5,14.5,14.5,2800,11.3398534728163,11.3398534728163,11.3398534728163,11.3398534728163,3580.29317550933,0.0,1.0
1987-08-03,14.5,14.75,14.5,14.5,1200,11.3398534728163,11.5353681878648,11.3398534728163,11.3398534728163,1534.41136093257,0.0,1.0
1987-08-04,15.25,15.25,14.5,14.5,21000,11.9263976179619,11.9263976179619,11.3398534728163,11.3398534728163,26852.1988163201,0.0,1.0
1987-08-05,15.5,15.75,15.0,15.25,37800,12.1219123330105,12.317427048059,11.7308829029134,11.9263976179619,48333.9578693761,0.0,1.0
1987-08-06,15.5,15.75,15.0,15.5,49400,12.1219123330105,12.317427048059,11.7308829029134,12.1219123330105,63166.6010250577,0.0,1.0
1987-08-07,15.25,15.75,15.0,15.5,26800,11.9263976179619,12.317427048059,11.7308829029134,12.1219123330105,34268.520394161,0.0,1.0
1987-08-10,15.0,15.5,14.75,15.25,16000,11.7308829029134,12.1219123330105,11.5353681878648,11.9263976179619,20458.8181457676,0.0,1.0
1987-08-11,14.25,15.25,14.25,15.0,15800,11.1443387577677,11.9263976179619,11.1443387577677,11.7308829029134,20203.0829189456,0.0,1.0
1987-08-12,14.0,14.75,13.5,14.25,40600,10.9488240427191,11.5353681878648,10.557794612622,11.1443387577677,51914.2510448857,0.0,1.0
1987-08-13,14.0,14.25,13.5,14.0,9400,10.9488240427191,11.1443387577677,10.557794612622,10.9488240427191,12019.5556606386,0.0,1.0
1987-08-14,13.75,14.25,13.75,14.0,28400,10.7533093276706,11.1443387577677,10.7533093276706,10.9488240427191,36314.4022087376,0.0,1.0
1987-08-17,14.75,14.75,14.0,14.0,40400,11.5353681878648,11.5353681878648,10.9488240427191,10.9488240427191,51658.5158180635,0.0,1.0
1987-08-18,14.75,14.75,14.25,14.75,8200,11.5353681878648,11.5353681878648,11.1443387577677,11.5353681878648,10485.144299706,0.0,1.0
1987-08-19,14.75,14.75,14.5,14.75,3000,11.5353681878648,11.5353681878648,11.3398534728163,11.5353681878648,3836.02840233145,0.0,1.0
1987-08-20,15.25,15.25,14.5,14.75,46000,11.9263976179619,11.9263976179619,11.3398534728163,11.5353681878648,58819.1021690822,0.0,1.0
1987-08-21,15.25,15.25,15.0,15.25,23600,11.9263976179619,11.9263976179619,11.7308829029134,11.9263976179619,30176.7567650074,0.0,1.0
1987-08-24,14.75,15.5,14.75,15.25,7600,11.5353681878648,12.1219123330105,11.5353681878648,11.9263976179619,9717.93861923967,0.0,1.0
1987-08-25,13.75,15.25,13.75,14.75,26400,10.7533093276706,11.9263976179619,10.7533093276706,11.5353681878648,33757.0499405167,0.0,1.0
1987-08-26,14.25,14.25,13.75,13.75,42400,11.1443387577677,11.1443387577677,10.7533093276706,10.7533093276706,54215.8680862844,0.0,1.0
1987-08-27,13.75,14.25,13.75,14.25,14600,10.7533093276706,11.1443387577677,10.7533093276706,11.1443387577677,18668.671558013,0.0,1.0
1987-08-28,14.0,14.0,13.62,13.75,9200,10.9488240427191,10.9488240427191,10.6516416758453,10.7533093276706,11763.8204338165,0.0,1.0
1987-08-31,13.5,14.0,13.5,14.0,6800,10.557794612622,10.9488240427191,10.557794612622,10.9488240427191,8694.99771195129,0.0,1.0
1987-09-01,13.5,14.0,13.5,13.5,2000,10.557794612622,10.9488240427191,10.557794612622,10.557794612622,2557.35226822097,0.0,1.0
1987-09-02,14.0,14.0,13.5,13.5,42200,10.9488240427191,10.9488240427191,10.557794612622,10.557794612622,53960.1328594625,0.0,1.0
1987-09-03,14.0,14.5,14.0,14.0,2000,10.9488240427191,11.3398534728163,10.9488240427191,10.9488240427191,2557.35226822097,0.0,1.0
1987-09-04,13.75,14.5,13.75,14.0,4000,10.7533093276706,11.3398534728163,10.7533093276706,10.9488240427191,5114.70453644192,0.0,1.0
1987-09-08,13.75,13.75,13.75,13.75,19400,10.7533093276706,10.7533093276706,10.7533093276706,10.7533093276706,24806.3170017433,0.0,1.0
1987-09-09,14.25,14.25,13.75,13.75,60000,11.1443387577677,11.1443387577677,10.7533093276706,10.7533093276706,76720.5680466288,0.0,1.0
1987-09-10,13.12,14.25,12.75,14.25,31400,10.2606122457482,11.1443387577677,9.97125046747636,11.1443387577677,40150.4306110692,0.0,1.0
1987-09-11,13.5,13.5,12.75,13.12,28400,10.557794612622,10.557794612622,9.97125046747636,10.2606122457482,36314.4022087378,0.0,1.0
1987-09-14,13.75,13.75,13.0,13.5,49400,10.7533093276706,10.7533093276706,10.1667651825249,10.557794612622,63166.6010250577,0.0,1.0
1987-09-15,13.75,13.88,13.5,13.75,227000,10.7533093276706,10.8549769794958,10.557794612622,10.7533093276706,290259.482443079,0.0,1.0
1987-09-16,13.62,13.75,13.5,13.75,66600,10.6516416758453,10.7533093276706,10.557794612622,10.7533093276706,85159.8305317583,0.0,1.0
1987-09-17,13.75,13.75,13.5,13.62,24600,10.7533093276706,10.7533093276706,10.557794612622,10.6516416758453,31455.4328991178,0.0,1.0
1987-09-18,13.62,13.75,13.5,13.75,65600,10.6516416758453,10.7533093276706,10.557794612622,10.7533093276706,83881.1543976478,0.0,1.0
1987-09-21,13.75,13.75,13.5,13.62,36200,10.7533093276706,10.7533093276706,10.557794612622,10.6516416758453,46288.0760547993,0.0,1.0
1987-09-22,13.62,13.75,13.5,13.75,14800,10.6516416758453,10.7533093276706,10.557794612622,10.7533093276706,18924.4067848352,0.0,1.0
1987-09-23,13.62,13.75,13.5,13.62,17600,10.6516416758453,10.7533093276706,10.557794612622,10.6516416758453,22504.6999603445,0.0,1.0
1987-09-24,14.0,14.0,13.75,13.75,27600,10.9488240427191,10.9488240427191,10.7533093276706,10.7533093276706,35291.4613014494,0.0,1.0
1987-09-25,14.0,14.25,14.0,14.0,86000,10.9488240427191,11.1443387577677,10.9488240427191,10.9488240427191,109966.147533502,0.0,1.0
1987-09-28,14.0,14.25,13.75,14.0,23600,10.9488240427191,11.1443387577677,10.7533093276706,10.9488240427191,30176.7567650075,0.0,1.0
1987-09-29,13.75,14.25,13.75,14.0,33800,10.7533093276706,11.1443387577677,10.7533093276706,10.9488240427191,43219.2533329342,0.0,1.0
1987-09-30,14.25,14.25,13.75,13.75,13400,11.1443387577677,11.1443387577677,10.7533093276706,10.7533093276706,17134.2601970804,0.0,1.0
1987-10-01,14.75,15.5,14.5,14.5,62000,11.5353681878648,12.1219123330105,11.3398534728163,11.3398534728163,79277.9203148499,0.0,1.0
1987-10-02,14.5,14.75,14.25,14.75,38800,11.3398534728163,11.5353681878648,11.1443387577677,11.5353681878648,49612.6340034865,0.0,1.0
1987-10-05,14.25,14.5,13.75,14.5,22800,11.1443387577677,11.3398534728163,10.7533093276706,11.3398534728163,29153.815857719,0.0,1.0
1987-10-06,14.0,14.5,13.75,14.25,82600,10.9488240427191,11.3398534728163,10.7533093276706,11.1443387577677,105618.648677526,0.0,1.0
1987-10-07,14.5,14.5,14.0,14.0,55400,11.3398534728163,11.3398534728163,10.9488240427191,10.9488240427191,70838.6578297204,0.0,1.0
1987-10-08,14.25,14.5,14.0,14.5,138000,11.1443387577677,11.3398534728163,10.9488240427191,11.3398534728163,176457.306507246,0.0,1.0
1987-10-09,14.13,14.25,14.0,14.25,31200,11.0504916945444,11.1443387577677,10.9488240427191,11.1443387577677,39894.695384247,0.0,1.0
1987-10-12,14.0,14.0,13.75,14.0,24400,10.9488240427191,10.9488240427191,10.7533093276706,10.9488240427191,31199.6976722959,0.0,1.0
1987-10-13,14.0,14.0,13.75,14.0,2000,10.9488240427191,10.9488240427191,10.7533093276706,10.9488240427191,2557.35226822097,0.0,1.0
1987-10-14,13.88,14.0,13.75,14.0,46400,10.8549769794958,10.9488240427191,10.7533093276706,10.9488240427191,59330.5726227265,0.0,1.0
1987-10-15,13.75,14.0,13.75,13.88,40400,10.7533093276706,10.9488240427191,10.7533093276706,10.8549769794958,51658.5158180634,0.0,1.0
1987-10-16,12.25,13.75,12.25,13.75,36000,9.58022103737925,10.7533093276706,9.58022103737925,10.7533093276706,46032.3408279773,0.0,1.0
1987-10-19,10.0,12.0,10.0,12.0,50000,7.82058860194224,9.38470632233069,7.82058860194224,9.38470632233069,63933.8067055241,0.0,1.0
1987-10-20,8.75,10.25,8.75,10.0,57400,6.84301502669946,8.0161033169908,6.84301502669946,7.82058860194224,73396.0100979416,0.0,1.0
1987-10-21,10.0,10.25,9.25,9.25,59400,7.82058860194224,8.0161033169908,7.23404445679657,7.23404445679657,75953.3623661626,0.0,1.0
1987-10-22,9.75,10.25,9.25,10.0,55000,7.62507388689369,8.0161033169908,7.23404445679657,7.82058860194224,70327.1873760764,0.0,1.0
1987-10-23,9.25,9.5,9.0,9.5,22800,7.23404445679657,7.42955917184513,7.03852974174802,7.42955917184513,29153.815857719,0.0,1.0
1987-10-26,7.5,9.0,7.5,9.0,37600,5.86544145145668,7.03852974174802,5.86544145145668,7.03852974174802,48078.2226425541,0.0,1.0
1987-10-27,7.25,8.0,7.25,7.5,43200,5.66992673640813,6.25647088155379,5.66992673640813,5.86544145145668,55238.8089935727,0.0,1.0
1987-10-28,6.75,7.5,6.75,7.25,61800,5.27889730631101,5.86544145145668,5.27889730631101,5.66992673640813,79022.1850880278,0.0,1.0
1987-10-29,7.5,7.5,7.0,7.0,65800,5.86544145145668,5.86544145145668,5.47441202135957,5.47441202135957,84136.8896244697,0.0,1.0
1987-10-30,9.0,9.0,7.75,7.75,32600,7.03852974174802,7.03852974174802,6.06095616650524,6.06095616650524,41684.8419720017,0.0,1.0
1987-11-02,9.5,9.5,8.75,9.0,36800,7.42955917184513,7.42955917184513,6.84301502669946,7.03852974174802,47055.2817352657,0.0,1.0
1987-11-03,9.0,9.5,8.5,9.5,25000,7.03852974174802,7.42955917184513,6.64750031165091,7.42955917184513,31966.903352762,0.0,1.0
1987-11-04,9.5,9.5,8.5,9.0,31400,7.42955917184513,7.42955917184513,6.64750031165091,7.03852974174802,40150.4306110691,0.0,1.0
1987-11-05,9.25,9.25,9.0,9.25,6400,7.23404445679657,7.23404445679657,7.03852974174802,7.23404445679657,8183.52725830708,0.0,1.0
1987-11-06,9.5,10.0,9.25,9.25,41000,7.42955917184513,7.82058860194224,7.23404445679657,7.23404445679657,52425.7214985297,0.0,1.0
1987-11-09,9.25,9.75,9.25,9.5,16000,7.23404445679657,7.62507388689369,7.23404445679657,7.42955917184513,20458.8181457677,0.0,1.0
1987-11-10,8.75,9.0,8.5,9.0,20800,6.84301502669946,7.03852974174802,6.64750031165091,7.03852974174802,26596.463589498,0.0,1.0
1987-11-11,8.75,9.0,8.5,8.75,13600,6.84301502669946,7.03852974174802,6.64750031165091,6.84301502669946,17389.9954239026,0.0,1.0
1987-11-12,8.75,9.0,8.75,8.75,9600,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,12275.2908874606,0.0,1.0
1987-11-13,8.5,8.5,8.5,8.5,400,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,511.470453644192,0.0,1.0
1987-11-16,9.0,9.0,8.5,8.5,16400,7.03852974174802,7.03852974174802,6.64750031165091,6.64750031165091,20970.2885994119,0.0,1.0
1987-11-17,8.75,9.0,8.5,9.0,31200,6.84301502669946,7.03852974174802,6.64750031165091,7.03852974174802,39894.695384247,0.0,1.0
1987-11-18,9.0,9.0,9.0,9.0,2600,7.03852974174802,7.03852974174802,7.03852974174802,7.03852974174802,3324.55794868725,0.0,1.0
1987-11-19,8.5,9.0,8.5,9.0,23000,6.64750031165091,7.03852974174802,6.64750031165091,7.03852974174802,29409.551084541,0.0,1.0
1987-11-20,8.5,9.0,8.5,8.5,7000,6.64750031165091,7.03852974174802,6.64750031165091,6.64750031165091,8950.73293877336,0.0,1.0
1987-11-23,8.75,9.0,8.75,8.75,20600,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,26340.7283626759,0.0,1.0
1987-11-24,9.75,10.0,9.0,9.0,19200,7.62507388689369,7.82058860194224,7.03852974174802,7.03852974174802,24550.5817749212,0.0,1.0
1987-11-25,9.25,10.0,9.25,9.75,54000,7.23404445679657,7.82058860194224,7.23404445679657,7.62507388689369,69048.511241966,0.0,1.0
1987-11-27,9.0,9.75,9.0,9.25,4800,7.03852974174802,7.62507388689369,7.03852974174802,7.23404445679657,6137.64544373031,0.0,1.0
1987-11-30,8.5,9.25,8.0,9.0,69000,6.64750031165091,7.23404445679657,6.25647088155379,7.03852974174802,88228.6532536232,0.0,1.0
1987-12-01,8.25,8.75,8.25,8.5,17400,6.45198559660235,6.84301502669946,6.45198559660235,6.64750031165091,22248.9647335224,0.0,1.0
1987-12-02,8.25,8.5,8.25,8.25,17600,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,22504.6999603445,0.0,1.0
1987-12-03,8.0,8.37,8.0,8.25,22600,6.25647088155379,6.54583265982566,6.25647088155379,6.45198559660235,28898.0806308969,0.0,1.0
1987-12-04,7.5,8.37,7.5,8.0,61800,5.86544145145668,6.54583265982566,5.86544145145668,6.25647088155379,79022.1850880278,0.0,1.0
1987-12-07,7.75,8.25,7.5,7.5,17400,6.06095616650524,6.45198559660235,5.86544145145668,5.86544145145668,22248.9647335224,0.0,1.0
1987-12-08,8.25,8.25,7.75,7.75,5800,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,7416.32157784079,0.0,1.0
1987-12-09,8.5,8.5,8.5,8.5,600,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,767.205680466288,0.0,1.0
1987-12-10,7.75,7.75,7.5,7.75,5800,6.06095616650524,6.06095616650524,5.86544145145668,6.06095616650524,7416.32157784079,0.0,1.0
1987-12-11,7.75,8.25,7.75,7.75,13800,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,17645.7306507246,0.0,1.0
1987-12-14,7.75,7.88,7.75,7.75,2800,6.06095616650524,6.16262381833049,6.06095616650524,6.06095616650524,3580.29317550935,0.0,1.0
1987-12-15,8.5,8.5,8.0,8.0,24000,6.64750031165091,6.64750031165091,6.25647088155379,6.25647088155379,30688.2272186515,0.0,1.0
1987-12-16,9.25,9.5,8.25,8.5,71800,7.23404445679657,7.42955917184513,6.45198559660235,6.64750031165091,91808.9464291326,0.0,1.0
1987-12-17,9.0,9.5,9.0,9.25,15800,7.03852974174802,7.42955917184513,7.03852974174802,7.23404445679657,20203.0829189456,0.0,1.0
1987-12-18,8.75,9.25,8.75,9.0,16800,6.84301502669946,7.23404445679657,6.84301502669946,7.03852974174802,21481.7590530561,0.0,1.0
1987-12-21,8.75,9.25,8.75,8.75,22600,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,28898.0806308969,0.0,1.0
1987-12-22,8.0,8.5,7.75,8.5,25000,6.25647088155379,6.64750031165091,6.06095616650524,6.64750031165091,31966.903352762,0.0,1.0
1987-12-23,7.5,7.88,7.0,7.88,70800,5.86544145145668,6.16262381833049,5.47441202135957,6.16262381833049,90530.2702950221,0.0,1.0
1987-12-24,7.75,7.75,7.25,7.5,30800,6.06095616650524,6.06095616650524,5.66992673640813,5.86544145145668,39383.2249306028,0.0,1.0
1987-12-28,7.75,7.75,7.25,7.75,41400,6.06095616650524,6.06095616650524,5.66992673640813,6.06095616650524,52937.1919521739,0.0,1.0
1987-12-29,7.5,7.75,7.25,7.75,82000,5.86544145145668,6.06095616650524,5.66992673640813,6.06095616650524,104851.44299706,0.0,1.0
1987-12-30,7.25,7.75,7.25,7.5,71600,5.66992673640813,6.06095616650524,5.66992673640813,5.86544145145668,91553.2112023104,0.0,1.0
1987-12-31,7.75,8.0,7.25,7.25,53600,6.06095616650524,6.25647088155379,5.66992673640813,5.66992673640813,68537.0407883218,0.0,1.0
1988-01-04,7.38,7.75,7.38,7.75,19200,5.77159438823337,6.06095616650524,5.77159438823337,6.06095616650524,24550.5817749213,0.0,1.0
1988-01-05,7.88,8.0,7.5,7.5,79400,6.16262381833049,6.25647088155379,5.86544145145668,5.86544145145668,101526.885048372,0.0,1.0
1988-01-06,8.25,8.25,7.88,7.88,31600,6.45198559660235,6.45198559660235,6.16262381833049,6.16262381833049,40406.1658378912,0.0,1.0
1988-01-07,8.5,8.5,8.0,8.25,31200,6.64750031165091,6.64750031165091,6.25647088155379,6.45198559660235,39894.695384247,0.0,1.0
1988-01-08,7.75,8.25,7.5,8.25,17200,6.06095616650524,6.45198559660235,5.86544145145668,6.45198559660235,21993.2295067003,0.0,1.0
1988-01-11,8.0,8.0,7.5,7.75,11800,6.25647088155379,6.25647088155379,5.86544145145668,6.06095616650524,15088.3783825037,0.0,1.0
1988-01-12,7.25,8.0,7.25,8.0,18200,5.66992673640813,6.25647088155379,5.66992673640813,6.25647088155379,23271.9056408107,0.0,1.0
1988-01-13,7.5,7.75,7.25,7.25,6800,5.86544145145668,6.06095616650524,5.66992673640813,5.66992673640813,8694.99771195128,0.0,1.0
1988-01-14,7.25,7.25,7.25,7.25,200,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,255.735226822096,0.0,1.0
1988-01-15,7.5,7.5,7.25,7.25,62600,5.86544145145668,5.86544145145668,5.66992673640813,5.66992673640813,80045.1259953162,0.0,1.0
1988-01-18,7.5,7.5,7.25,7.5,8200,5.86544145145668,5.86544145145668,5.66992673640813,5.86544145145668,10485.144299706,0.0,1.0
1988-01-19,7.38,7.5,7.25,7.5,123200,5.77159438823337,5.86544145145668,5.66992673640813,5.86544145145668,157532.899722411,0.0,1.0
1988-01-20,7.0,7.38,7.0,7.38,16600,5.47441202135957,5.77159438823337,5.47441202135957,5.77159438823337,21226.023826234,0.0,1.0
1988-01-21,7.0,7.0,7.0,7.0,200,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,255.735226822096,0.0,1.0
1988-01-22,7.25,7.25,7.0,7.0,12600,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,16111.3192897921,0.0,1.0
1988-01-25,7.0,7.25,7.0,7.25,35600,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,45520.8703743331,0.0,1.0
1988-01-26,7.0,7.12,7.0,7.0,8000,5.47441202135957,5.56825908458288,5.47441202135957,5.47441202135957,10229.4090728838,0.0,1.0
1988-01-27,7.12,7.12,6.87,7.0,30000,5.56825908458288,5.56825908458288,5.37274436953432,5.47441202135957,38360.2840233144,0.0,1.0
1988-01-28,7.12,7.12,6.87,7.12,12000,5.56825908458288,5.56825908458288,5.37274436953432,5.56825908458288,15344.1136093258,0.0,1.0
1988-01-29,7.12,7.12,7.12,7.12,0,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,0,0.0,1.0
1988-02-01,7.12,7.12,6.87,7.12,8600,5.56825908458288,5.56825908458288,5.37274436953432,5.56825908458288,10996.6147533501,0.0,1.0
1988-02-02,7.0,7.0,7.0,7.0,13800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,17645.7306507246,0.0,1.0
1988-02-03,6.87,7.0,6.87,7.0,1800,5.37274436953432,5.47441202135957,5.37274436953432,5.47441202135957,2301.61704139887,0.0,1.0
1988-02-04,6.87,6.87,6.87,6.87,2800,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,3580.29317550935,0.0,1.0
1988-02-05,6.88,6.88,6.88,6.88,0,5.38056495813626,5.38056495813626,5.38056495813626,5.38056495813626,0,0.0,1.0
1988-02-08,7.0,7.0,6.87,6.87,5600,5.47441202135957,5.47441202135957,5.37274436953432,5.37274436953432,7160.58635101869,0.0,1.0
1988-02-09,7.0,7.0,7.0,7.0,0,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,0,0.0,1.0
1988-02-10,7.0,7.12,7.0,7.0,7800,5.47441202135957,5.56825908458288,5.47441202135957,5.47441202135957,9973.67384606175,0.0,1.0
1988-02-11,7.12,7.12,7.0,7.0,128600,5.56825908458288,5.56825908458288,5.47441202135957,5.47441202135957,164437.750846608,0.0,1.0
1988-02-12,7.12,7.12,7.12,7.12,400,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,511.470453644192,0.0,1.0
1988-02-16,7.0,7.12,7.0,7.12,7400,5.47441202135957,5.56825908458288,5.47441202135957,5.56825908458288,9462.20339241756,0.0,1.0
1988-02-17,7.12,7.12,7.0,7.0,6800,5.56825908458288,5.56825908458288,5.47441202135957,5.47441202135957,8694.99771195127,0.0,1.0
1988-02-18,7.0,7.12,7.0,7.12,40000,5.47441202135957,5.56825908458288,5.47441202135957,5.56825908458288,51147.0453644192,0.0,1.0
1988-02-19,7.25,7.5,7.0,7.0,209400,5.66992673640813,5.86544145145668,5.47441202135957,5.47441202135957,267754.782482735,0.0,1.0
1988-02-22,8.0,8.0,7.25,7.25,37000,6.25647088155379,6.25647088155379,5.66992673640813,5.66992673640813,47311.0169620878,0.0,1.0
1988-02-23,8.5,8.5,8.0,8.0,1600,6.64750031165091,6.64750031165091,6.25647088155379,6.25647088155379,2045.88181457677,0.0,1.0
1988-02-24,8.5,8.5,8.25,8.5,13800,6.64750031165091,6.64750031165091,6.45198559660235,6.64750031165091,17645.7306507246,0.0,1.0
1988-02-25,8.25,8.5,8.25,8.5,19200,6.45198559660235,6.64750031165091,6.45198559660235,6.64750031165091,24550.5817749212,0.0,1.0
1988-02-26,8.37,8.5,8.25,8.25,33600,6.54583265982566,6.64750031165091,6.45198559660235,6.45198559660235,42963.5181061121,0.0,1.0
1988-02-29,8.25,8.5,8.25,8.37,7000,6.45198559660235,6.64750031165091,6.45198559660235,6.54583265982566,8950.73293877337,0.0,1.0
1988-03-01,8.25,8.25,8.25,8.25,2000,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,2557.35226822096,0.0,1.0
1988-03-02,8.25,8.25,8.25,8.25,0,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,0,0.0,1.0
1988-03-03,8.25,8.5,8.25,8.25,36600,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,46799.5465084436,0.0,1.0
1988-03-04,8.25,8.5,8.25,8.25,1000,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,1278.67613411048,0.0,1.0
1988-03-07,8.25,8.5,8.25,8.25,12000,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,15344.1136093258,0.0,1.0
1988-03-08,9.25,9.25,8.25,8.25,29400,7.23404445679657,7.23404445679657,6.45198559660235,6.45198559660235,37593.0783428482,0.0,1.0
1988-03-09,9.25,9.25,8.75,9.25,29200,7.23404445679657,7.23404445679657,6.84301502669946,7.23404445679657,37337.3431160261,0.0,1.0
1988-03-10,8.75,9.25,8.75,9.25,63000,6.84301502669946,7.23404445679657,6.84301502669946,7.23404445679657,80556.5964489604,0.0,1.0
1988-03-11,8.5,9.0,8.25,8.75,30400,6.64750031165091,7.03852974174802,6.45198559660235,6.84301502669946,38871.7544769586,0.0,1.0
1988-03-14,8.25,8.75,8.25,8.5,57000,6.45198559660235,6.84301502669946,6.45198559660235,6.64750031165091,72884.5396442974,0.0,1.0
1988-03-15,8.5,8.5,8.0,8.25,11800,6.64750031165091,6.64750031165091,6.25647088155379,6.45198559660235,15088.3783825037,0.0,1.0
1988-03-16,8.5,8.5,8.0,8.5,25000,6.64750031165091,6.64750031165091,6.25647088155379,6.64750031165091,31966.903352762,0.0,1.0
1988-03-17,8.5,8.5,8.0,8.5,19200,6.64750031165091,6.64750031165091,6.25647088155379,6.64750031165091,24550.5817749212,0.0,1.0
1988-03-18,8.13,8.5,8.0,8.5,42000,6.35813853337904,6.64750031165091,6.25647088155379,6.64750031165091,53704.3976326402,0.0,1.0
1988-03-21,8.0,8.5,8.0,8.13,41800,6.25647088155379,6.64750031165091,6.25647088155379,6.35813853337904,53448.6624058181,0.0,1.0
1988-03-22,8.0,8.25,8.0,8.0,51200,6.25647088155379,6.45198559660235,6.25647088155379,6.25647088155379,65468.2180664567,0.0,1.0
1988-03-23,8.25,8.25,7.88,8.0,19800,6.45198559660235,6.45198559660235,6.16262381833049,6.25647088155379,25317.7874553875,0.0,1.0
1988-03-24,8.0,8.25,8.0,8.25,21000,6.25647088155379,6.45198559660235,6.25647088155379,6.45198559660235,26852.1988163201,0.0,1.0
1988-03-25,8.0,8.25,8.0,8.0,17600,6.25647088155379,6.45198559660235,6.25647088155379,6.25647088155379,22504.6999603445,0.0,1.0
1988-03-28,8.25,8.25,7.75,8.0,25400,6.45198559660235,6.45198559660235,6.06095616650524,6.25647088155379,32478.3738064062,0.0,1.0
1988-03-29,8.0,8.25,7.75,8.25,12400,6.25647088155379,6.45198559660235,6.06095616650524,6.45198559660235,15855.58406297,0.0,1.0
1988-03-30,8.25,8.5,8.0,8.0,96000,6.45198559660235,6.64750031165091,6.25647088155379,6.25647088155379,122752.908874606,0.0,1.0
1988-03-31,8.5,8.5,8.0,8.25,48800,6.64750031165091,6.64750031165091,6.25647088155379,6.45198559660235,62399.3953445914,0.0,1.0
1988-04-04,8.13,8.5,8.0,8.5,33800,6.35813853337904,6.64750031165091,6.25647088155379,6.64750031165091,43219.2533329343,0.0,1.0
1988-04-05,8.25,8.25,8.0,8.13,16800,6.45198559660235,6.45198559660235,6.25647088155379,6.35813853337904,21481.7590530561,0.0,1.0
1988-04-06,8.25,8.25,7.75,8.25,3600,6.45198559660235,6.45198559660235,6.06095616650524,6.45198559660235,4603.23408279773,0.0,1.0
1988-04-07,8.0,8.25,8.0,8.25,129600,6.25647088155379,6.45198559660235,6.25647088155379,6.45198559660235,165716.426980718,0.0,1.0
1988-04-08,8.25,8.25,7.75,8.0,4400,6.45198559660235,6.45198559660235,6.06095616650524,6.25647088155379,5626.17499008612,0.0,1.0
1988-04-11,8.25,8.25,7.75,8.25,24600,6.45198559660235,6.45198559660235,6.06095616650524,6.45198559660235,31455.4328991178,0.0,1.0
1988-04-12,7.88,8.25,7.75,8.25,24200,6.16262381833049,6.45198559660235,6.06095616650524,6.45198559660235,30943.9624454736,0.0,1.0
1988-04-13,8.0,8.0,7.88,7.88,20600,6.25647088155379,6.25647088155379,6.16262381833049,6.16262381833049,26340.7283626759,0.0,1.0
1988-04-14,7.5,8.0,7.5,8.0,67000,5.86544145145668,6.25647088155379,5.86544145145668,6.25647088155379,85671.3009854023,0.0,1.0
1988-04-15,7.38,7.75,7.25,7.5,54200,5.77159438823337,6.06095616650524,5.66992673640813,5.86544145145668,69304.2464687881,0.0,1.0
1988-04-18,8.0,8.0,7.12,7.38,33800,6.25647088155379,6.25647088155379,5.56825908458288,5.77159438823337,43219.2533329343,0.0,1.0
1988-04-19,8.0,8.25,8.0,8.0,28200,6.25647088155379,6.45198559660235,6.25647088155379,6.25647088155379,36058.6669819156,0.0,1.0
1988-04-20,8.25,8.25,8.0,8.0,1600,6.45198559660235,6.45198559660235,6.25647088155379,6.25647088155379,2045.88181457677,0.0,1.0
1988-04-21,8.37,8.37,8.13,8.25,117000,6.54583265982566,6.54583265982566,6.35813853337904,6.45198559660235,149605.107690926,0.0,1.0
1988-04-22,8.0,8.37,8.0,8.37,7800,6.25647088155379,6.54583265982566,6.25647088155379,6.54583265982566,9973.67384606176,0.0,1.0
1988-04-25,8.5,8.5,8.0,8.0,13600,6.64750031165091,6.64750031165091,6.25647088155379,6.25647088155379,17389.9954239025,0.0,1.0
1988-04-26,8.25,8.5,8.13,8.5,23600,6.45198559660235,6.64750031165091,6.35813853337904,6.64750031165091,30176.7567650074,0.0,1.0
1988-04-27,8.0,8.25,8.0,8.25,18800,6.25647088155379,6.45198559660235,6.25647088155379,6.45198559660235,24039.1113212771,0.0,1.0
1988-04-28,8.25,8.25,8.0,8.0,25800,6.45198559660235,6.45198559660235,6.25647088155379,6.25647088155379,32989.8442600504,0.0,1.0
1988-04-29,8.0,8.0,8.0,8.0,200,6.25647088155379,6.25647088155379,6.25647088155379,6.25647088155379,255.735226822096,0.0,1.0
1988-05-02,8.25,8.25,8.0,8.0,11000,6.45198559660235,6.45198559660235,6.25647088155379,6.25647088155379,14065.4374752153,0.0,1.0
1988-05-03,8.25,8.25,8.25,8.25,0,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,0,0.0,1.0
1988-05-04,8.25,8.25,8.0,8.25,3600,6.45198559660235,6.45198559660235,6.25647088155379,6.45198559660235,4603.23408279773,0.0,1.0
1988-05-05,8.0,8.25,8.0,8.25,13800,6.25647088155379,6.45198559660235,6.25647088155379,6.45198559660235,17645.7306507247,0.0,1.0
1988-05-06,8.13,8.25,8.0,8.0,32600,6.35813853337904,6.45198559660235,6.25647088155379,6.25647088155379,41684.8419720017,0.0,1.0
1988-05-09,8.13,8.13,7.75,8.13,27800,6.35813853337904,6.35813853337904,6.06095616650524,6.35813853337904,35547.1965282714,0.0,1.0
1988-05-10,8.13,8.13,7.75,8.13,59600,6.35813853337904,6.35813853337904,6.06095616650524,6.35813853337904,76209.0975929847,0.0,1.0
1988-05-11,7.75,8.13,7.75,8.13,13400,6.06095616650524,6.35813853337904,6.06095616650524,6.35813853337904,17134.2601970804,0.0,1.0
1988-05-12,8.0,8.0,7.75,7.75,22000,6.25647088155379,6.25647088155379,6.06095616650524,6.06095616650524,28130.8749504306,0.0,1.0
1988-05-13,7.5,8.0,7.5,8.0,3800,5.86544145145668,6.25647088155379,5.86544145145668,6.25647088155379,4858.96930961983,0.0,1.0
1988-05-16,7.75,7.75,7.5,7.5,6200,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,7927.79203148498,0.0,1.0
1988-05-17,7.75,7.75,7.75,7.75,4400,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,5626.17499008612,0.0,1.0
1988-05-18,7.5,7.75,7.5,7.75,1800,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,2301.61704139887,0.0,1.0
1988-05-19,7.5,7.75,7.5,7.5,8000,5.86544145145668,6.06095616650524,5.86544145145668,5.86544145145668,10229.4090728839,0.0,1.0
1988-05-20,7.5,7.5,7.5,7.5,0,5.86544145145668,5.86544145145668,5.86544145145668,5.86544145145668,0,0.0,1.0
1988-05-23,7.5,7.62,7.5,7.5,5400,5.86544145145668,5.95928851467999,5.86544145145668,5.86544145145668,6904.8511241966,0.0,1.0
1988-05-24,8.0,8.25,7.5,7.5,14200,6.25647088155379,6.45198559660235,5.86544145145668,5.86544145145668,18157.2011043688,0.0,1.0
1988-05-25,7.5,8.25,7.5,8.0,24800,5.86544145145668,6.45198559660235,5.86544145145668,6.25647088155379,31711.1681259399,0.0,1.0
1988-05-26,7.25,8.0,7.25,7.5,7000,5.66992673640813,6.25647088155379,5.66992673640813,5.86544145145668,8950.73293877336,0.0,1.0
1988-05-27,7.25,7.25,7.25,7.25,800,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,1022.94090728838,0.0,1.0
1988-05-31,7.5,7.75,7.5,7.5,4000,5.86544145145668,6.06095616650524,5.86544145145668,5.86544145145668,5114.70453644193,0.0,1.0
1988-06-01,7.5,7.5,7.25,7.5,24000,5.86544145145668,5.86544145145668,5.66992673640813,5.86544145145668,30688.2272186516,0.0,1.0
1988-06-02,7.38,7.5,7.0,7.5,10000,5.77159438823337,5.86544145145668,5.47441202135957,5.86544145145668,12786.7613411048,0.0,1.0
1988-06-03,7.12,7.38,7.0,7.38,96800,5.56825908458288,5.77159438823337,5.47441202135957,5.77159438823337,123775.849781895,0.0,1.0
1988-06-06,7.25,7.5,7.25,7.25,28000,5.66992673640813,5.86544145145668,5.66992673640813,5.66992673640813,35802.9317550934,0.0,1.0
1988-06-07,7.25,7.5,7.0,7.25,73400,5.66992673640813,5.86544145145668,5.47441202135957,5.66992673640813,93854.8282437092,0.0,1.0
1988-06-08,7.5,8.0,7.5,7.5,27600,5.86544145145668,6.25647088155379,5.86544145145668,5.86544145145668,35291.4613014493,0.0,1.0
1988-06-09,7.5,7.75,7.5,7.5,56600,5.86544145145668,6.06095616650524,5.86544145145668,5.86544145145668,72373.0691906533,0.0,1.0
1988-06-10,7.75,7.75,7.62,7.62,81400,6.06095616650524,6.06095616650524,5.95928851467999,5.95928851467999,104084.237316593,0.0,1.0
1988-06-13,7.5,8.0,7.5,7.75,4400,5.86544145145668,6.25647088155379,5.86544145145668,6.06095616650524,5626.17499008612,0.0,1.0
1988-06-14,7.75,8.25,7.75,7.75,21200,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,27107.9340431422,0.0,1.0
1988-06-15,7.75,8.0,7.5,7.75,64800,6.06095616650524,6.25647088155379,5.86544145145668,6.06095616650524,82858.2134903592,0.0,1.0
1988-06-16,7.75,7.75,7.5,7.75,7000,6.06095616650524,6.06095616650524,5.86544145145668,6.06095616650524,8950.73293877337,0.0,1.0
1988-06-17,7.75,7.75,7.5,7.75,18800,6.06095616650524,6.06095616650524,5.86544145145668,6.06095616650524,24039.111321277,0.0,1.0
1988-06-20,7.5,7.75,7.5,7.75,12600,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,16111.3192897921,0.0,1.0
1988-06-21,7.75,7.75,7.5,7.5,4800,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,6137.64544373031,0.0,1.0
1988-06-22,7.75,7.75,7.5,7.75,2400,6.06095616650524,6.06095616650524,5.86544145145668,6.06095616650524,3068.82272186515,0.0,1.0
1988-06-23,7.75,7.75,7.5,7.75,2000,6.06095616650524,6.06095616650524,5.86544145145668,6.06095616650524,2557.35226822096,0.0,1.0
1988-06-24,7.75,7.75,7.5,7.75,6000,6.06095616650524,6.06095616650524,5.86544145145668,6.06095616650524,7672.05680466289,0.0,1.0
1988-06-27,7.5,7.75,7.5,7.75,42200,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,53960.1328594623,0.0,1.0
1988-06-28,7.75,7.75,7.5,7.5,6000,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,7672.05680466289,0.0,1.0
1988-06-29,7.5,7.75,7.5,7.75,8600,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,10996.6147533501,0.0,1.0
1988-06-30,7.75,7.75,7.5,7.5,67400,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,86182.7714390464,0.0,1.0
1988-07-01,7.5,7.75,7.5,7.75,31000,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,39638.9601574249,0.0,1.0
1988-07-05,7.62,7.75,7.5,7.5,15000,5.95928851467999,6.06095616650524,5.86544145145668,5.86544145145668,19180.1420116572,0.0,1.0
1988-07-06,7.5,7.75,7.5,7.62,38800,5.86544145145668,6.06095616650524,5.86544145145668,5.95928851467999,49612.6340034867,0.0,1.0
1988-07-07,7.5,7.75,7.5,7.5,9000,5.86544145145668,6.06095616650524,5.86544145145668,5.86544145145668,11508.0852069943,0.0,1.0
1988-07-08,7.75,7.75,7.5,7.5,8200,6.06095616650524,6.06095616650524,5.86544145145668,5.86544145145668,10485.1442997059,0.0,1.0
1988-07-11,7.5,7.75,7.5,7.75,20200,5.86544145145668,6.06095616650524,5.86544145145668,6.06095616650524,25829.2579090317,0.0,1.0
1988-07-12,7.62,7.75,7.38,7.5,35600,5.95928851467999,6.06095616650524,5.77159438823337,5.86544145145668,45520.8703743331,0.0,1.0
1988-07-13,7.62,7.62,7.25,7.62,14200,5.95928851467999,5.95928851467999,5.66992673640813,5.95928851467999,18157.2011043688,0.0,1.0
1988-07-14,7.25,7.5,7.25,7.5,22000,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,28130.8749504306,0.0,1.0
1988-07-15,7.25,7.62,7.25,7.25,6000,5.66992673640813,5.95928851467999,5.66992673640813,5.66992673640813,7672.05680466288,0.0,1.0
1988-07-18,7.5,7.62,7.25,7.25,24200,5.86544145145668,5.95928851467999,5.66992673640813,5.66992673640813,30943.9624454737,0.0,1.0
1988-07-19,7.38,7.62,7.38,7.5,5400,5.77159438823337,5.95928851467999,5.77159438823337,5.86544145145668,6904.8511241966,0.0,1.0
1988-07-20,7.62,7.62,7.38,7.38,5200,5.95928851467999,5.95928851467999,5.77159438823337,5.77159438823337,6649.1158973745,0.0,1.0
1988-07-21,7.5,7.5,7.38,7.5,24000,5.86544145145668,5.86544145145668,5.77159438823337,5.86544145145668,30688.2272186516,0.0,1.0
1988-07-22,7.25,7.5,7.0,7.5,58800,5.66992673640813,5.86544145145668,5.47441202135957,5.86544145145668,75186.1566856962,0.0,1.0
1988-07-25,7.38,7.38,7.0,7.25,15800,5.77159438823337,5.77159438823337,5.47441202135957,5.66992673640813,20203.0829189456,0.0,1.0
1988-07-26,7.0,7.38,7.0,7.38,28600,5.47441202135957,5.77159438823337,5.47441202135957,5.77159438823337,36570.1374355598,0.0,1.0
1988-07-27,7.0,7.25,7.0,7.0,4800,5.47441202135957,5.66992673640813,5.47441202135957,5.47441202135957,6137.64544373031,0.0,1.0
1988-07-28,7.0,7.12,6.87,7.0,8800,5.47441202135957,5.56825908458288,5.37274436953432,5.47441202135957,11252.3499801722,0.0,1.0
1988-07-29,6.87,7.12,6.87,7.0,9800,5.37274436953432,5.56825908458288,5.37274436953432,5.47441202135957,12531.0261142827,0.0,1.0
1988-08-01,7.12,7.12,6.87,6.87,58400,5.56825908458288,5.56825908458288,5.37274436953432,5.37274436953432,74674.6862320521,0.0,1.0
1988-08-02,7.38,7.38,7.0,7.12,34200,5.77159438823337,5.77159438823337,5.47441202135957,5.56825908458288,43730.7237865785,0.0,1.0
1988-08-03,7.5,7.5,7.25,7.38,10800,5.86544145145668,5.86544145145668,5.66992673640813,5.77159438823337,13809.7022483932,0.0,1.0
1988-08-04,7.25,7.5,7.25,7.5,27600,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,35291.4613014493,0.0,1.0
1988-08-05,7.5,7.5,7.25,7.25,6800,5.86544145145668,5.86544145145668,5.66992673640813,5.66992673640813,8694.99771195128,0.0,1.0
1988-08-08,7.25,7.5,7.25,7.5,26400,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,33757.0499405167,0.0,1.0
1988-08-09,7.38,7.38,7.12,7.25,9600,5.77159438823337,5.77159438823337,5.56825908458288,5.66992673640813,12275.2908874606,0.0,1.0
1988-08-10,7.12,7.38,7.0,7.38,56600,5.56825908458288,5.77159438823337,5.47441202135957,5.77159438823337,72373.0691906532,0.0,1.0
1988-08-11,7.0,7.38,7.0,7.12,10800,5.47441202135957,5.77159438823337,5.47441202135957,5.56825908458288,13809.7022483932,0.0,1.0
1988-08-12,7.25,7.25,6.5,7.0,64600,5.66992673640813,5.66992673640813,5.08338259126246,5.47441202135957,82602.478263537,0.0,1.0
1988-08-15,7.0,7.38,7.0,7.25,15400,5.47441202135957,5.77159438823337,5.47441202135957,5.66992673640813,19691.6124653014,0.0,1.0
1988-08-16,7.25,7.25,7.0,7.0,17200,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,21993.2295067003,0.0,1.0
1988-08-17,7.25,7.25,7.25,7.25,1000,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,1278.67613411048,0.0,1.0
1988-08-18,7.25,7.25,7.12,7.25,7000,5.66992673640813,5.66992673640813,5.56825908458288,5.66992673640813,8950.73293877336,0.0,1.0
1988-08-19,7.25,7.25,7.25,7.25,400,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,511.470453644192,0.0,1.0
1988-08-22,7.25,7.25,7.0,7.25,4200,5.66992673640813,5.66992673640813,5.47441202135957,5.66992673640813,5370.43976326402,0.0,1.0
1988-08-23,7.0,7.38,7.0,7.25,15600,5.47441202135957,5.77159438823337,5.47441202135957,5.66992673640813,19947.3476921235,0.0,1.0
1988-08-24,7.38,7.38,7.0,7.0,5000,5.77159438823337,5.77159438823337,5.47441202135957,5.47441202135957,6393.38067055241,0.0,1.0
1988-08-25,7.0,7.0,7.0,7.0,800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,1022.94090728838,0.0,1.0
1988-08-26,7.0,7.38,7.0,7.0,600,5.47441202135957,5.77159438823337,5.47441202135957,5.47441202135957,767.205680466289,0.0,1.0
1988-08-29,7.25,7.25,7.0,7.0,2400,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,3068.82272186515,0.0,1.0
1988-08-30,7.25,7.25,7.0,7.25,9400,5.66992673640813,5.66992673640813,5.47441202135957,5.66992673640813,12019.5556606385,0.0,1.0
1988-08-31,7.25,7.25,7.25,7.25,0,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,0,0.0,1.0
1988-09-01,7.12,7.12,6.87,7.12,27600,5.56825908458288,5.56825908458288,5.37274436953432,5.56825908458288,35291.4613014493,0.0,1.0
1988-09-02,7.12,7.12,6.75,7.12,2400,5.56825908458288,5.56825908458288,5.27889730631101,5.56825908458288,3068.82272186515,0.0,1.0
1988-09-06,7.25,7.25,7.0,7.12,3000,5.66992673640813,5.66992673640813,5.47441202135957,5.56825908458288,3836.02840233144,0.0,1.0
1988-09-07,7.25,7.25,6.75,7.25,27400,5.66992673640813,5.66992673640813,5.27889730631101,5.66992673640813,35035.7260746272,0.0,1.0
1988-09-08,7.0,7.25,7.0,7.25,7400,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,9462.20339241756,0.0,1.0
1988-09-09,7.25,7.25,7.0,7.0,11000,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,14065.4374752153,0.0,1.0
1988-09-12,7.0,7.25,7.0,7.25,2200,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,2813.08749504306,0.0,1.0
1988-09-13,6.75,7.0,6.75,7.0,8200,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,10485.144299706,0.0,1.0
1988-09-14,6.75,7.12,6.63,6.75,49000,5.27889730631101,5.56825908458288,5.18505024308771,5.27889730631101,62655.1305714136,0.0,1.0
1988-09-15,6.75,7.12,6.75,6.75,9000,5.27889730631101,5.56825908458288,5.27889730631101,5.27889730631101,11508.0852069943,0.0,1.0
1988-09-16,7.12,7.12,6.75,6.75,1400,5.56825908458288,5.56825908458288,5.27889730631101,5.27889730631101,1790.14658775467,0.0,1.0
1988-09-19,6.75,6.75,6.75,6.75,200,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,255.735226822096,0.0,1.0
1988-09-20,6.87,7.0,6.87,6.87,12200,5.37274436953432,5.47441202135957,5.37274436953432,5.37274436953432,15599.8488361479,0.0,1.0
1988-09-21,7.0,7.0,6.87,6.87,7800,5.47441202135957,5.47441202135957,5.37274436953432,5.37274436953432,9973.67384606175,0.0,1.0
1988-09-22,7.0,7.0,6.87,7.0,8000,5.47441202135957,5.47441202135957,5.37274436953432,5.47441202135957,10229.4090728838,0.0,1.0
1988-09-23,7.0,7.0,6.87,7.0,16000,5.47441202135957,5.47441202135957,5.37274436953432,5.47441202135957,20458.8181457677,0.0,1.0
1988-09-26,6.87,7.12,6.87,7.0,5600,5.37274436953432,5.56825908458288,5.37274436953432,5.47441202135957,7160.5863510187,0.0,1.0
1988-09-27,6.87,6.87,6.87,6.87,1600,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,2045.88181457677,0.0,1.0
1988-09-28,6.87,7.0,6.87,6.87,7800,5.37274436953432,5.47441202135957,5.37274436953432,5.37274436953432,9973.67384606175,0.0,1.0
1988-09-29,6.87,7.0,6.87,6.87,10600,5.37274436953432,5.47441202135957,5.37274436953432,5.37274436953432,13553.9670215711,0.0,1.0
1988-09-30,7.0,7.0,6.87,6.87,15400,5.47441202135957,5.47441202135957,5.37274436953432,5.37274436953432,19691.6124653014,0.0,1.0
1988-10-03,6.87,6.87,6.87,6.87,41200,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,52681.4567253518,0.0,1.0
1988-10-04,6.87,6.87,6.87,6.87,1800,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,2301.61704139887,0.0,1.0
1988-10-05,6.75,6.87,6.75,6.87,2400,5.27889730631101,5.37274436953432,5.27889730631101,5.37274436953432,3068.82272186516,0.0,1.0
1988-10-06,7.0,7.0,6.75,6.75,16600,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,21226.023826234,0.0,1.0
1988-10-07,6.87,7.0,6.87,7.0,14200,5.37274436953432,5.47441202135957,5.37274436953432,5.47441202135957,18157.2011043688,0.0,1.0
1988-10-10,6.87,7.0,6.75,6.87,30600,5.37274436953432,5.47441202135957,5.27889730631101,5.37274436953432,39127.4897037807,0.0,1.0
1988-10-11,6.75,6.87,6.75,6.87,31600,5.27889730631101,5.37274436953432,5.27889730631101,5.37274436953432,40406.1658378912,0.0,1.0
1988-10-12,6.87,7.0,6.63,6.75,46600,5.37274436953432,5.47441202135957,5.18505024308771,5.27889730631101,59586.3078495484,0.0,1.0
1988-10-13,7.0,7.0,6.87,6.87,23200,5.47441202135957,5.47441202135957,5.37274436953432,5.37274436953432,29665.2863113632,0.0,1.0
1988-10-14,7.25,7.38,7.0,7.0,39000,5.66992673640813,5.77159438823337,5.47441202135957,5.47441202135957,49868.3692303087,0.0,1.0
1988-10-17,7.0,7.5,7.0,7.25,10800,5.47441202135957,5.86544145145668,5.47441202135957,5.66992673640813,13809.7022483932,0.0,1.0
1988-10-18,7.0,7.38,7.0,7.0,2000,5.47441202135957,5.77159438823337,5.47441202135957,5.47441202135957,2557.35226822096,0.0,1.0
1988-10-19,7.0,7.0,7.0,7.0,5800,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,7416.32157784079,0.0,1.0
1988-10-20,7.0,7.0,7.0,7.0,3400,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,4347.49885597564,0.0,1.0
1988-10-21,6.75,7.0,6.75,7.0,6400,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,8183.52725830709,0.0,1.0
1988-10-24,7.0,7.12,6.75,6.75,8000,5.47441202135957,5.56825908458288,5.27889730631101,5.27889730631101,10229.4090728838,0.0,1.0
1988-10-25,6.75,6.75,6.75,6.75,2200,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,2813.08749504306,0.0,1.0
1988-10-26,6.75,6.75,6.75,6.75,10000,5.27889730631101,5.27889730631101,5.27889730631101,5.27889730631101,12786.7613411048,0.0,1.0
1988-10-27,7.0,7.0,6.75,6.75,14400,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,18412.9363311909,0.0,1.0
1988-10-28,7.12,7.12,7.0,7.0,14200,5.56825908458288,5.56825908458288,5.47441202135957,5.47441202135957,18157.2011043688,0.0,1.0
1988-10-31,7.0,7.12,7.0,7.12,8200,5.47441202135957,5.56825908458288,5.47441202135957,5.56825908458288,10485.1442997059,0.0,1.0
1988-11-01,6.87,6.87,6.87,6.87,400,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,511.470453644193,0.0,1.0
1988-11-02,6.87,7.12,6.87,6.87,10000,5.37274436953432,5.56825908458288,5.37274436953432,5.37274436953432,12786.7613411048,0.0,1.0
1988-11-03,6.87,6.87,6.87,6.87,4800,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,6137.64544373031,0.0,1.0
1988-11-04,6.87,6.87,6.87,6.87,3600,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,4603.23408279773,0.0,1.0
1988-11-07,7.0,7.0,6.63,6.87,105600,5.47441202135957,5.47441202135957,5.18505024308771,5.37274436953432,135028.199762067,0.0,1.0
1988-11-08,7.12,7.25,7.0,7.0,50800,5.56825908458288,5.66992673640813,5.47441202135957,5.47441202135957,64956.7476128124,0.0,1.0
1988-11-09,7.0,7.38,7.0,7.12,2600,5.47441202135957,5.77159438823337,5.47441202135957,5.56825908458288,3324.55794868725,0.0,1.0
1988-11-10,7.25,7.25,7.0,7.0,42800,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,54727.3385399286,0.0,1.0
1988-11-11,7.0,7.25,7.0,7.25,61600,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,78766.4498612056,0.0,1.0
1988-11-14,7.0,7.0,7.0,7.0,2200,5.47441202135957,5.47441202135957,5.47441202135957,5.47441202135957,2813.08749504306,0.0,1.0
1988-11-15,7.0,7.25,7.0,7.0,109200,5.47441202135957,5.66992673640813,5.47441202135957,5.47441202135957,139631.433844865,0.0,1.0
1988-11-16,6.75,7.0,6.75,7.0,23000,5.27889730631101,5.47441202135957,5.27889730631101,5.47441202135957,29409.5510845411,0.0,1.0
1988-11-17,6.5,6.75,6.5,6.75,17600,5.08338259126246,5.27889730631101,5.08338259126246,5.27889730631101,22504.6999603445,0.0,1.0
1988-11-18,6.5,6.5,6.5,6.5,5600,5.08338259126246,5.08338259126246,5.08338259126246,5.08338259126246,7160.58635101869,0.0,1.0
1988-11-21,6.5,6.5,6.25,6.5,26400,5.08338259126246,5.08338259126246,4.8878678762139,5.08338259126246,33757.0499405167,0.0,1.0
1988-11-22,6.75,6.75,6.5,6.5,58000,5.27889730631101,5.27889730631101,5.08338259126246,5.08338259126246,74163.215778408,0.0,1.0
1988-11-23,7.0,7.0,6.5,6.75,30800,5.47441202135957,5.47441202135957,5.08338259126246,5.27889730631101,39383.2249306028,0.0,1.0
1988-11-25,6.5,6.75,6.5,6.75,12600,5.08338259126246,5.27889730631101,5.08338259126246,5.27889730631101,16111.3192897921,0.0,1.0
1988-11-28,6.75,7.0,6.5,6.5,17000,5.27889730631101,5.47441202135957,5.08338259126246,5.08338259126246,21737.4942798782,0.0,1.0
1988-11-29,6.75,7.0,6.75,6.75,32200,5.27889730631101,5.47441202135957,5.27889730631101,5.27889730631101,41173.3715183575,0.0,1.0
1988-11-30,7.0,7.0,6.75,6.75,6000,5.47441202135957,5.47441202135957,5.27889730631101,5.27889730631101,7672.05680466289,0.0,1.0
1988-12-01,7.0,7.25,7.0,7.0,31200,5.47441202135957,5.66992673640813,5.47441202135957,5.47441202135957,39894.695384247,0.0,1.0
1988-12-02,7.25,7.25,7.0,7.0,8600,5.66992673640813,5.66992673640813,5.47441202135957,5.47441202135957,10996.6147533501,0.0,1.0
1988-12-05,7.12,7.25,7.12,7.25,40800,5.56825908458288,5.66992673640813,5.56825908458288,5.66992673640813,52169.9862717076,0.0,1.0
1988-12-06,7.12,7.25,7.12,7.12,17600,5.56825908458288,5.66992673640813,5.56825908458288,5.56825908458288,22504.6999603445,0.0,1.0
1988-12-07,7.12,7.25,7.12,7.12,3800,5.56825908458288,5.66992673640813,5.56825908458288,5.56825908458288,4858.96930961983,0.0,1.0
1988-12-08,7.12,7.12,7.12,7.12,400,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,511.470453644192,0.0,1.0
1988-12-09,7.12,7.25,7.12,7.12,5400,5.56825908458288,5.66992673640813,5.56825908458288,5.56825908458288,6904.8511241966,0.0,1.0
1988-12-12,7.25,7.25,7.12,7.12,18200,5.66992673640813,5.66992673640813,5.56825908458288,5.56825908458288,23271.9056408107,0.0,1.0
1988-12-13,7.12,7.12,7.12,7.12,4800,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,6137.64544373031,0.0,1.0
1988-12-14,7.12,7.12,7.12,7.12,11200,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,14321.1727020374,0.0,1.0
1988-12-15,7.12,7.12,7.12,7.12,6400,5.56825908458288,5.56825908458288,5.56825908458288,5.56825908458288,8183.52725830708,0.0,1.0
1988-12-16,7.0,7.25,7.0,7.12,36400,5.47441202135957,5.66992673640813,5.47441202135957,5.56825908458288,46543.8112816215,0.0,1.0
1988-12-19,6.0,6.75,5.75,6.75,124600,4.69235316116535,5.27889730631101,4.49683844611679,5.27889730631101,159323.046310166,0.0,1.0
1988-12-20,6.0,6.12,6.0,6.0,56400,4.69235316116535,4.78620022438865,4.69235316116535,4.69235316116535,72117.3339638311,0.0,1.0
1988-12-21,6.0,6.12,6.0,6.0,43800,4.69235316116535,4.78620022438865,4.69235316116535,4.69235316116535,56006.014674039,0.0,1.0
1988-12-22,6.5,6.5,6.0,6.0,82400,5.08338259126246,5.08338259126246,4.69235316116535,4.69235316116535,105362.913450704,0.0,1.0
1988-12-23,6.38,6.5,6.38,6.5,10200,4.98953552803915,5.08338259126246,4.98953552803915,5.08338259126246,13042.4965679269,0.0,1.0
1988-12-27,6.25,6.5,6.25,6.38,15800,4.8878678762139,5.08338259126246,4.8878678762139,4.98953552803915,20203.0829189456,0.0,1.0
1988-12-28,6.0,6.25,6.0,6.25,25800,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,32989.8442600504,0.0,1.0
1988-12-29,6.0,6.38,6.0,6.0,31600,4.69235316116535,4.98953552803915,4.69235316116535,4.69235316116535,40406.1658378912,0.0,1.0
1988-12-30,5.75,6.0,5.62,6.0,61000,4.49683844611679,4.69235316116535,4.39517079429154,4.69235316116535,77999.2441807393,0.0,1.0
1989-01-03,6.0,6.0,5.75,5.75,9200,4.69235316116535,4.69235316116535,4.49683844611679,4.49683844611679,11763.8204338164,0.0,1.0
1989-01-04,6.12,6.12,5.75,6.0,14600,4.78620022438865,4.78620022438865,4.49683844611679,4.69235316116535,18668.671558013,0.0,1.0
1989-01-05,6.12,6.12,5.75,6.12,800,4.78620022438865,4.78620022438865,4.49683844611679,4.78620022438865,1022.94090728839,0.0,1.0
1989-01-06,6.12,6.12,5.88,6.12,34800,4.78620022438865,4.78620022438865,4.59850609794204,4.78620022438865,44497.9294670448,0.0,1.0
1989-01-09,5.88,6.12,5.88,6.12,25000,4.59850609794204,4.78620022438865,4.59850609794204,4.78620022438865,31966.903352762,0.0,1.0
1989-01-10,5.88,6.0,5.75,5.88,9800,4.59850609794204,4.69235316116535,4.49683844611679,4.59850609794204,12531.0261142827,0.0,1.0
1989-01-11,5.75,6.0,5.75,5.88,37400,4.49683844611679,4.69235316116535,4.49683844611679,4.59850609794204,47822.487415732,0.0,1.0
1989-01-12,5.75,5.75,5.5,5.75,9000,4.49683844611679,4.49683844611679,4.30132373106823,4.49683844611679,11508.0852069943,0.0,1.0
1989-01-13,5.75,5.75,5.5,5.75,56800,4.49683844611679,4.49683844611679,4.30132373106823,4.49683844611679,72628.8044174753,0.0,1.0
1989-01-16,5.5,5.62,5.5,5.62,10800,4.30132373106823,4.39517079429154,4.30132373106823,4.39517079429154,13809.7022483932,0.0,1.0
1989-01-17,5.62,5.62,5.37,5.5,10800,4.39517079429154,4.39517079429154,4.19965607924298,4.30132373106823,13809.7022483932,0.0,1.0
1989-01-18,5.25,5.5,5.25,5.5,40400,4.10580901601968,4.30132373106823,4.10580901601968,4.30132373106823,51658.5158180634,0.0,1.0
1989-01-19,5.25,5.62,5.25,5.25,28800,4.10580901601968,4.39517079429154,4.10580901601968,4.10580901601968,36825.8726623818,0.0,1.0
1989-01-20,5.25,5.62,5.25,5.25,23400,4.10580901601968,4.39517079429154,4.10580901601968,4.10580901601968,29921.0215381852,0.0,1.0
1989-01-23,5.5,5.62,5.25,5.25,15200,4.30132373106823,4.39517079429154,4.10580901601968,4.10580901601968,19435.8772384793,0.0,1.0
1989-01-24,5.37,5.5,5.25,5.5,51800,4.19965607924298,4.30132373106823,4.10580901601968,4.30132373106823,66235.423746923,0.0,1.0
1989-01-25,5.37,5.37,5.25,5.37,92600,4.19965607924298,4.19965607924298,4.10580901601968,4.19965607924298,118405.410018631,0.0,1.0
1989-01-26,5.37,5.5,5.25,5.37,33800,4.19965607924298,4.30132373106823,4.10580901601968,4.19965607924298,43219.2533329343,0.0,1.0
1989-01-27,5.37,5.62,5.25,5.37,111200,4.19965607924298,4.39517079429154,4.10580901601968,4.19965607924298,142188.786113086,0.0,1.0
1989-01-30,5.25,5.5,5.25,5.37,4000,4.10580901601968,4.30132373106823,4.10580901601968,4.19965607924298,5114.70453644192,0.0,1.0
1989-01-31,5.25,5.5,5.25,5.25,4200,4.10580901601968,4.30132373106823,4.10580901601968,4.10580901601968,5370.43976326402,0.0,1.0
1989-02-01,5.37,5.5,5.25,5.25,28200,4.19965607924298,4.30132373106823,4.10580901601968,4.10580901601968,36058.6669819156,0.0,1.0
1989-02-02,5.37,5.5,5.25,5.37,12000,4.19965607924298,4.30132373106823,4.10580901601968,4.19965607924298,15344.1136093258,0.0,1.0
1989-02-03,5.37,5.37,5.25,5.37,11400,4.19965607924298,4.19965607924298,4.10580901601968,4.19965607924298,14576.9079288595,0.0,1.0
1989-02-06,5.5,5.5,5.25,5.37,14200,4.30132373106823,4.30132373106823,4.10580901601968,4.19965607924298,18157.2011043688,0.0,1.0
1989-02-07,5.5,5.5,5.37,5.5,36200,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,46288.0760547995,0.0,1.0
1989-02-08,5.25,5.5,5.25,5.5,22200,4.10580901601968,4.30132373106823,4.10580901601968,4.30132373106823,28386.6101772527,0.0,1.0
1989-02-09,5.5,5.5,5.25,5.25,14800,4.30132373106823,4.30132373106823,4.10580901601968,4.10580901601968,18924.4067848351,0.0,1.0
1989-02-10,5.5,5.5,5.37,5.5,8400,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,10740.879526528,0.0,1.0
1989-02-13,5.37,5.5,5.25,5.5,44600,4.19965607924298,4.30132373106823,4.10580901601968,4.30132373106823,57028.9555813275,0.0,1.0
1989-02-14,5.5,5.5,5.25,5.37,24200,4.30132373106823,4.30132373106823,4.10580901601968,4.19965607924298,30943.9624454737,0.0,1.0
1989-02-15,5.37,5.5,5.25,5.5,14200,4.19965607924298,4.30132373106823,4.10580901601968,4.30132373106823,18157.2011043689,0.0,1.0
1989-02-16,5.37,5.5,5.25,5.37,79200,4.19965607924298,4.30132373106823,4.10580901601968,4.19965607924298,101271.14982155,0.0,1.0
1989-02-17,5.5,5.5,5.25,5.37,21800,4.30132373106823,4.30132373106823,4.10580901601968,4.19965607924298,27875.1397236085,0.0,1.0
1989-02-21,5.25,5.5,5.25,5.5,13800,4.10580901601968,4.30132373106823,4.10580901601968,4.30132373106823,17645.7306507246,0.0,1.0
1989-02-22,5.5,5.5,5.25,5.25,4800,4.30132373106823,4.30132373106823,4.10580901601968,4.10580901601968,6137.64544373031,0.0,1.0
1989-02-23,5.37,5.5,5.25,5.5,78600,4.19965607924298,4.30132373106823,4.10580901601968,4.30132373106823,100503.944141084,0.0,1.0
1989-02-24,5.25,5.5,5.25,5.37,9400,4.10580901601968,4.30132373106823,4.10580901601968,4.19965607924298,12019.5556606385,0.0,1.0
1989-02-27,5.25,5.25,5.25,5.25,18000,4.10580901601968,4.10580901601968,4.10580901601968,4.10580901601968,23016.1704139887,0.0,1.0
1989-02-28,5.0,5.37,5.0,5.25,56200,3.91029430097112,4.19965607924298,3.91029430097112,4.10580901601968,71861.5987370091,0.0,1.0
1989-03-01,5.13,5.25,5.13,5.13,13600,4.01196195279637,4.10580901601968,4.01196195279637,4.01196195279637,17389.9954239025,0.0,1.0
1989-03-02,5.13,5.25,5.0,5.13,22800,4.01196195279637,4.10580901601968,3.91029430097112,4.01196195279637,29153.815857719,0.0,1.0
1989-03-03,5.0,5.25,5.0,5.13,2200,3.91029430097112,4.10580901601968,3.91029430097112,4.01196195279637,2813.08749504306,0.0,1.0
1989-03-06,5.25,5.25,5.0,5.0,5800,4.10580901601968,4.10580901601968,3.91029430097112,3.91029430097112,7416.32157784079,0.0,1.0
1989-03-07,5.25,5.25,5.13,5.25,5800,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,7416.32157784079,0.0,1.0
1989-03-08,5.37,5.5,5.13,5.25,20600,4.19965607924298,4.30132373106823,4.01196195279637,4.10580901601968,26340.7283626759,0.0,1.0
1989-03-09,5.5,5.5,5.25,5.37,6800,4.30132373106823,4.30132373106823,4.10580901601968,4.19965607924298,8694.99771195128,0.0,1.0
1989-03-10,5.37,5.5,5.25,5.5,7000,4.19965607924298,4.30132373106823,4.10580901601968,4.30132373106823,8950.73293877338,0.0,1.0
1989-03-13,5.5,5.5,5.25,5.37,1200,4.30132373106823,4.30132373106823,4.10580901601968,4.19965607924298,1534.41136093258,0.0,1.0
1989-03-14,5.25,5.5,5.25,5.5,23200,4.10580901601968,4.30132373106823,4.10580901601968,4.30132373106823,29665.2863113632,0.0,1.0
1989-03-15,5.25,5.25,5.25,5.25,0,4.10580901601968,4.10580901601968,4.10580901601968,4.10580901601968,0,0.0,1.0
1989-03-16,5.5,5.5,5.25,5.25,13600,4.30132373106823,4.30132373106823,4.10580901601968,4.10580901601968,17389.9954239026,0.0,1.0
1989-03-17,5.13,5.37,5.13,5.37,13200,4.01196195279637,4.19965607924298,4.01196195279637,4.19965607924298,16878.5249702584,0.0,1.0
1989-03-20,5.13,5.37,5.0,5.13,13000,4.01196195279637,4.19965607924298,3.91029430097112,4.01196195279637,16622.7897434363,0.0,1.0
1989-03-21,5.13,5.25,5.0,5.13,5400,4.01196195279637,4.10580901601968,3.91029430097112,4.01196195279637,6904.8511241966,0.0,1.0
1989-03-22,5.0,5.25,4.88,5.13,22400,3.91029430097112,4.10580901601968,3.81644723774781,4.01196195279637,28642.3454040748,0.0,1.0
1989-03-23,4.75,5.0,4.75,5.0,12800,3.71477958592257,3.91029430097112,3.71477958592257,3.91029430097112,16367.0545166141,0.0,1.0
1989-03-27,5.0,5.0,4.75,4.75,2400,3.91029430097112,3.91029430097112,3.71477958592257,3.71477958592257,3068.82272186516,0.0,1.0
1989-03-28,5.13,5.13,5.13,5.13,1600,4.01196195279637,4.01196195279637,4.01196195279637,4.01196195279637,2045.88181457677,0.0,1.0
1989-03-29,4.75,5.13,4.75,5.13,5800,3.71477958592257,4.01196195279637,3.71477958592257,4.01196195279637,7416.32157784078,0.0,1.0
1989-03-30,4.88,4.88,4.75,4.75,5400,3.81644723774781,3.81644723774781,3.71477958592257,3.71477958592257,6904.85112419661,0.0,1.0
1989-03-31,5.0,5.0,4.75,4.88,30400,3.91029430097112,3.91029430097112,3.71477958592257,3.81644723774781,38871.7544769586,0.0,1.0
1989-04-03,4.88,5.0,4.75,5.0,10200,3.81644723774781,3.91029430097112,3.71477958592257,3.91029430097112,13042.4965679269,0.0,1.0
1989-04-04,5.0,5.0,4.88,4.88,28000,3.91029430097112,3.91029430097112,3.81644723774781,3.81644723774781,35802.9317550935,0.0,1.0
1989-04-05,5.0,5.0,4.88,5.0,10400,3.91029430097112,3.91029430097112,3.81644723774781,3.91029430097112,13298.231794749,0.0,1.0
1989-04-06,5.37,5.37,5.0,5.0,35800,4.19965607924298,4.19965607924298,3.91029430097112,3.91029430097112,45776.6056011553,0.0,1.0
1989-04-07,5.25,5.37,5.13,5.37,13800,4.10580901601968,4.19965607924298,4.01196195279637,4.19965607924298,17645.7306507246,0.0,1.0
1989-04-10,5.13,5.13,5.13,5.13,400,4.01196195279637,4.01196195279637,4.01196195279637,4.01196195279637,511.470453644193,0.0,1.0
1989-04-11,5.37,5.37,5.13,5.13,5200,4.19965607924298,4.19965607924298,4.01196195279637,4.01196195279637,6649.11589737451,0.0,1.0
1989-04-12,5.25,5.37,5.13,5.37,29800,4.10580901601968,4.19965607924298,4.01196195279637,4.19965607924298,38104.5487964923,0.0,1.0
1989-04-13,5.25,5.25,5.25,5.25,2400,4.10580901601968,4.10580901601968,4.10580901601968,4.10580901601968,3068.82272186515,0.0,1.0
1989-04-14,5.25,5.25,5.13,5.25,31200,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,39894.695384247,0.0,1.0
1989-04-17,5.25,5.25,5.13,5.25,9800,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,12531.0261142827,0.0,1.0
1989-04-18,5.13,5.25,5.13,5.25,3800,4.01196195279637,4.10580901601968,4.01196195279637,4.10580901601968,4858.96930961983,0.0,1.0
1989-04-19,5.25,5.25,5.13,5.13,23400,4.10580901601968,4.10580901601968,4.01196195279637,4.01196195279637,29921.0215381852,0.0,1.0
1989-04-20,5.25,5.25,5.13,5.25,18800,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,24039.111321277,0.0,1.0
1989-04-21,5.0,5.25,4.88,5.25,28400,3.91029430097112,4.10580901601968,3.81644723774781,4.10580901601968,36314.4022087377,0.0,1.0
1989-04-24,5.25,5.25,5.25,5.25,1000,4.10580901601968,4.10580901601968,4.10580901601968,4.10580901601968,1278.67613411048,0.0,1.0
1989-04-25,5.13,5.37,5.13,5.25,45600,4.01196195279637,4.19965607924298,4.01196195279637,4.10580901601968,58307.631715438,0.0,1.0
1989-04-26,5.25,5.37,5.13,5.13,9800,4.10580901601968,4.19965607924298,4.01196195279637,4.01196195279637,12531.0261142827,0.0,1.0
1989-04-27,5.13,5.25,5.13,5.25,9000,4.01196195279637,4.10580901601968,4.01196195279637,4.10580901601968,11508.0852069943,0.0,1.0
1989-04-28,5.25,5.25,5.0,5.13,11000,4.10580901601968,4.10580901601968,3.91029430097112,4.01196195279637,14065.4374752153,0.0,1.0
1989-05-01,5.25,5.25,5.0,5.25,23800,4.10580901601968,4.10580901601968,3.91029430097112,4.10580901601968,30432.4919918294,0.0,1.0
1989-05-02,5.13,5.25,5.0,5.25,31600,4.01196195279637,4.10580901601968,3.91029430097112,4.10580901601968,40406.1658378912,0.0,1.0
1989-05-03,5.25,5.25,5.0,5.13,59400,4.10580901601968,4.10580901601968,3.91029430097112,4.01196195279637,75953.3623661625,0.0,1.0
1989-05-04,5.25,5.25,5.13,5.25,17000,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,21737.4942798782,0.0,1.0
1989-05-05,5.25,5.25,5.13,5.25,9000,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,11508.0852069943,0.0,1.0
1989-05-08,5.25,5.25,5.13,5.25,14000,4.10580901601968,4.10580901601968,4.01196195279637,4.10580901601968,17901.4658775467,0.0,1.0
1989-05-09,5.37,5.37,5.13,5.25,26000,4.19965607924298,4.19965607924298,4.01196195279637,4.10580901601968,33245.5794868725,0.0,1.0
1989-05-10,5.25,5.37,5.13,5.37,31200,4.10580901601968,4.19965607924298,4.01196195279637,4.19965607924298,39894.695384247,0.0,1.0
1989-05-11,5.25,5.5,5.25,5.25,35600,4.10580901601968,4.30132373106823,4.10580901601968,4.10580901601968,45520.8703743331,0.0,1.0
1989-05-12,5.37,5.62,5.25,5.25,30800,4.19965607924298,4.39517079429154,4.10580901601968,4.10580901601968,39383.2249306029,0.0,1.0
1989-05-15,5.62,5.62,5.37,5.37,7400,4.39517079429154,4.39517079429154,4.19965607924298,4.19965607924298,9462.20339241756,0.0,1.0
1989-05-16,5.5,5.62,5.37,5.62,117400,4.30132373106823,4.39517079429154,4.19965607924298,4.39517079429154,150116.578144571,0.0,1.0
1989-05-17,5.5,5.5,5.13,5.5,13400,4.30132373106823,4.30132373106823,4.01196195279637,4.30132373106823,17134.2601970805,0.0,1.0
1989-05-18,5.5,5.5,5.37,5.5,28000,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,35802.9317550935,0.0,1.0
1989-05-19,5.5,5.5,5.37,5.5,21400,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,27363.6692699643,0.0,1.0
1989-05-22,5.5,5.5,5.13,5.5,87000,4.30132373106823,4.30132373106823,4.01196195279637,4.30132373106823,111244.823667612,0.0,1.0
1989-05-23,5.5,5.5,5.37,5.5,48200,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,61632.1896641252,0.0,1.0
1989-05-24,5.5,5.5,5.37,5.5,13400,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,17134.2601970805,0.0,1.0
1989-05-25,5.5,5.5,5.37,5.5,10400,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,13298.231794749,0.0,1.0
1989-05-26,5.5,5.5,5.37,5.5,2400,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,3068.82272186516,0.0,1.0
1989-05-30,5.5,5.5,5.37,5.5,10600,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,13553.9670215711,0.0,1.0
1989-05-31,5.5,5.62,5.5,5.5,18600,4.30132373106823,4.39517079429154,4.30132373106823,4.30132373106823,23783.376094455,0.0,1.0
1989-06-01,5.5,5.5,5.5,5.5,2800,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,3580.29317550935,0.0,1.0
1989-06-02,5.5,5.5,5.37,5.5,2600,4.30132373106823,4.30132373106823,4.19965607924298,4.30132373106823,3324.55794868725,0.0,1.0
1989-06-05,5.5,5.62,5.37,5.5,13800,4.30132373106823,4.39517079429154,4.19965607924298,4.30132373106823,17645.7306507247,0.0,1.0
1989-06-06,5.25,5.62,5.0,5.5,23800,4.10580901601968,4.39517079429154,3.91029430097112,4.30132373106823,30432.4919918294,0.0,1.0
1989-06-07,5.25,5.25,5.0,5.25,8400,4.10580901601968,4.10580901601968,3.91029430097112,4.10580901601968,10740.879526528,0.0,1.0
1989-06-08,5.25,5.25,5.0,5.25,22200,4.10580901601968,4.10580901601968,3.91029430097112,4.10580901601968,28386.6101772527,0.0,1.0
1989-06-09,5.0,5.0,5.0,5.0,3800,3.91029430097112,3.91029430097112,3.91029430097112,3.91029430097112,4858.96930961983,0.0,1.0
1989-06-12,5.0,5.0,5.0,5.0,13800,3.91029430097112,3.91029430097112,3.91029430097112,3.91029430097112,17645.7306507246,0.0,1.0
1989-06-13,5.0,5.13,4.88,5.0,7600,3.91029430097112,4.01196195279637,3.81644723774781,3.91029430097112,9717.93861923966,0.0,1.0
1989-06-14,5.13,5.13,4.88,5.0,9000,4.01196195279637,4.01196195279637,3.81644723774781,3.91029430097112,11508.0852069943,0.0,1.0
1989-06-15,5.13,5.13,4.88,5.13,23800,4.01196195279637,4.01196195279637,3.81644723774781,4.01196195279637,30432.4919918295,0.0,1.0
1989-06-16,5.13,5.13,4.88,5.13,4400,4.01196195279637,4.01196195279637,3.81644723774781,4.01196195279637,5626.17499008612,0.0,1.0
1989-06-19,5.13,5.13,4.88,5.13,17400,4.01196195279637,4.01196195279637,3.81644723774781,4.01196195279637,22248.9647335224,0.0,1.0
1989-06-20,4.88,5.0,4.88,5.0,46000,3.81644723774781,3.91029430097112,3.81644723774781,3.91029430097112,58819.1021690822,0.0,1.0
1989-06-21,4.88,5.0,4.88,4.88,39200,3.81644723774781,3.91029430097112,3.81644723774781,3.81644723774781,50124.1044571309,0.0,1.0
1989-06-22,5.0,5.0,4.88,4.88,31200,3.91029430097112,3.91029430097112,3.81644723774781,3.81644723774781,39894.695384247,0.0,1.0
1989-06-23,5.0,5.0,4.88,5.0,7600,3.91029430097112,3.91029430097112,3.81644723774781,3.91029430097112,9717.93861923966,0.0,1.0
1989-06-26,5.0,5.0,4.75,5.0,20600,3.91029430097112,3.91029430097112,3.71477958592257,3.91029430097112,26340.7283626759,0.0,1.0
1989-06-27,4.88,5.0,4.75,5.0,30800,3.81644723774781,3.91029430097112,3.71477958592257,3.91029430097112,39383.2249306029,0.0,1.0
1989-06-28,4.88,4.88,4.75,4.88,14600,3.81644723774781,3.81644723774781,3.71477958592257,3.81644723774781,18668.671558013,0.0,1.0
1989-06-29,4.75,4.88,4.62,4.88,80800,3.71477958592257,3.81644723774781,3.61311193409732,3.81644723774781,103317.031636127,0.0,1.0
1989-06-30,4.88,4.88,4.5,4.75,18600,3.81644723774781,3.81644723774781,3.51926487087401,3.71477958592257,23783.376094455,0.0,1.0
1989-07-03,4.88,4.88,4.62,4.88,8800,3.81644723774781,3.81644723774781,3.61311193409732,3.81644723774781,11252.3499801722,0.0,1.0
1989-07-05,4.5,4.5,4.5,4.5,7400,3.51926487087401,3.51926487087401,3.51926487087401,3.51926487087401,9462.20339241756,0.0,1.0
1989-07-06,4.75,4.75,4.5,4.5,11400,3.71477958592257,3.71477958592257,3.51926487087401,3.51926487087401,14576.9079288595,0.0,1.0
1989-07-07,4.75,4.75,4.5,4.75,6000,3.71477958592257,3.71477958592257,3.51926487087401,3.71477958592257,7672.05680466288,0.0,1.0
1989-07-10,4.75,4.75,4.5,4.75,15200,3.71477958592257,3.71477958592257,3.51926487087401,3.71477958592257,19435.8772384793,0.0,1.0
1989-07-11,4.5,4.75,4.5,4.75,2000,3.51926487087401,3.71477958592257,3.51926487087401,3.71477958592257,2557.35226822096,0.0,1.0
1989-07-12,4.5,4.75,4.5,4.5,2400,3.51926487087401,3.71477958592257,3.51926487087401,3.51926487087401,3068.82272186515,0.0,1.0
1989-07-13,4.5,4.75,4.5,4.5,25800,3.51926487087401,3.71477958592257,3.51926487087401,3.51926487087401,32989.8442600504,0.0,1.0
1989-07-14,4.75,4.75,4.5,4.5,14600,3.71477958592257,3.71477958592257,3.51926487087401,3.51926487087401,18668.671558013,0.0,1.0
1989-07-17,4.75,4.75,4.5,4.75,25000,3.71477958592257,3.71477958592257,3.51926487087401,3.71477958592257,31966.903352762,0.0,1.0
1989-07-18,4.75,4.75,4.75,4.75,0,3.71477958592257,3.71477958592257,3.71477958592257,3.71477958592257,0,0.0,1.0
1989-07-19,5.0,5.0,4.75,4.75,16400,3.91029430097112,3.91029430097112,3.71477958592257,3.71477958592257,20970.2885994119,0.0,1.0
1989-07-20,5.0,5.0,4.75,5.0,6600,3.91029430097112,3.91029430097112,3.71477958592257,3.91029430097112,8439.26248512918,0.0,1.0
1989-07-21,5.25,5.5,4.88,5.0,40200,4.10580901601968,4.30132373106823,3.81644723774781,3.91029430097112,51402.7805912413,0.0,1.0
1989-07-24,5.37,5.37,5.13,5.25,20600,4.19965607924298,4.19965607924298,4.01196195279637,4.10580901601968,26340.7283626759,0.0,1.0
1989-07-25,5.25,5.37,5.13,5.37,8800,4.10580901601968,4.19965607924298,4.01196195279637,4.19965607924298,11252.3499801722,0.0,1.0
1989-07-26,5.0,5.25,5.0,5.25,9000,3.91029430097112,4.10580901601968,3.91029430097112,4.10580901601968,11508.0852069943,0.0,1.0
1989-07-27,5.37,5.5,5.0,5.0,25800,4.19965607924298,4.30132373106823,3.91029430097112,3.91029430097112,32989.8442600504,0.0,1.0
1989-07-28,5.88,5.88,5.37,5.37,59600,4.59850609794204,4.59850609794204,4.19965607924298,4.19965607924298,76209.0975929847,0.0,1.0
1989-07-31,5.25,5.88,5.25,5.88,30800,4.10580901601968,4.59850609794204,4.10580901601968,4.59850609794204,39383.2249306028,0.0,1.0
1989-08-01,4.88,5.25,4.88,5.25,33200,3.81644723774781,4.10580901601968,3.81644723774781,4.10580901601968,42452.047652468,0.0,1.0
1989-08-02,5.0,5.0,4.88,4.88,13800,3.91029430097112,3.91029430097112,3.81644723774781,3.81644723774781,17645.7306507246,0.0,1.0
1989-08-03,4.75,5.0,4.75,5.0,15600,3.71477958592257,3.91029430097112,3.71477958592257,3.91029430097112,19947.3476921235,0.0,1.0
1989-08-04,4.62,4.62,4.62,4.62,2600,3.61311193409732,3.61311193409732,3.61311193409732,3.61311193409732,3324.55794868725,0.0,1.0
1989-08-07,4.75,4.88,4.75,4.75,17200,3.71477958592257,3.81644723774781,3.71477958592257,3.71477958592257,21993.2295067002,0.0,1.0
1989-08-08,4.88,5.0,4.75,4.75,12600,3.81644723774781,3.91029430097112,3.71477958592257,3.71477958592257,16111.3192897921,0.0,1.0
1989-08-09,5.0,5.13,4.75,4.88,11200,3.91029430097112,4.01196195279637,3.71477958592257,3.81644723774781,14321.1727020374,0.0,1.0
1989-08-10,5.25,5.25,4.88,5.0,33800,4.10580901601968,4.10580901601968,3.81644723774781,3.91029430097112,43219.2533329342,0.0,1.0
1989-08-11,5.13,5.37,5.13,5.25,6400,4.01196195279637,4.19965607924298,4.01196195279637,4.10580901601968,8183.52725830708,0.0,1.0
1989-08-14,5.37,5.37,5.37,5.37,3600,4.19965607924298,4.19965607924298,4.19965607924298,4.19965607924298,4603.23408279774,0.0,1.0
1989-08-15,5.13,5.37,5.13,5.37,8400,4.01196195279637,4.19965607924298,4.01196195279637,4.19965607924298,10740.879526528,0.0,1.0
1989-08-16,5.25,5.37,5.13,5.13,1000,4.10580901601968,4.19965607924298,4.01196195279637,4.01196195279637,1278.67613411048,0.0,1.0
1989-08-17,5.25,5.37,5.13,5.25,6400,4.10580901601968,4.19965607924298,4.01196195279637,4.10580901601968,8183.52725830708,0.0,1.0
1989-08-18,5.0,5.25,5.0,5.25,4000,3.91029430097112,4.10580901601968,3.91029430097112,4.10580901601968,5114.70453644193,0.0,1.0
1989-08-21,5.13,5.13,5.0,5.0,75200,4.01196195279637,4.01196195279637,3.91029430097112,3.91029430097112,96156.4452851082,0.0,1.0
1989-08-22,4.88,5.13,4.88,5.13,4200,3.81644723774781,4.01196195279637,3.81644723774781,4.01196195279637,5370.43976326403,0.0,1.0
1989-08-23,5.0,5.0,4.88,4.88,10000,3.91029430097112,3.91029430097112,3.81644723774781,3.81644723774781,12786.7613411048,0.0,1.0
1989-08-24,4.75,5.0,4.75,5.0,4400,3.71477958592257,3.91029430097112,3.71477958592257,3.91029430097112,5626.17499008611,0.0,1.0
1989-08-25,6.25,6.75,4.75,4.75,84000,4.8878678762139,5.27889730631101,3.71477958592257,3.71477958592257,107408.79526528,0.0,1.0
1989-08-28,6.25,6.5,6.0,6.25,47200,4.8878678762139,5.08338259126246,4.69235316116535,4.8878678762139,60353.5135300147,0.0,1.0
1989-08-29,5.88,6.25,5.75,6.25,7800,4.59850609794204,4.8878678762139,4.49683844611679,4.8878678762139,9973.67384606175,0.0,1.0
1989-08-30,6.25,6.25,5.88,5.88,11600,4.8878678762139,4.8878678762139,4.59850609794204,4.59850609794204,14832.6431556816,0.0,1.0
1989-08-31,6.25,6.63,6.25,6.25,14200,4.8878678762139,5.18505024308771,4.8878678762139,4.8878678762139,18157.2011043688,0.0,1.0
1989-09-01,6.38,6.63,6.38,6.38,14600,4.98953552803915,5.18505024308771,4.98953552803915,4.98953552803915,18668.671558013,0.0,1.0
1989-09-05,6.25,6.5,6.25,6.38,19400,4.8878678762139,5.08338259126246,4.8878678762139,4.98953552803915,24806.3170017433,0.0,1.0
1989-09-06,6.25,6.25,6.25,6.25,7200,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,9206.46816559547,0.0,1.0
1989-09-07,6.25,6.25,6.25,6.25,17400,4.8878678762139,4.8878678762139,4.8878678762139,4.8878678762139,22248.9647335224,0.0,1.0
1989-09-08,6.5,6.5,6.25,6.25,25000,5.08338259126246,5.08338259126246,4.8878678762139,4.8878678762139,31966.903352762,0.0,1.0
1989-09-11,6.38,6.5,6.38,6.5,27600,4.98953552803915,5.08338259126246,4.98953552803915,5.08338259126246,35291.4613014493,0.0,1.0
1989-09-12,5.75,6.38,5.5,6.38,57200,4.49683844611679,4.98953552803915,4.30132373106823,4.98953552803915,73140.2748711195,0.0,1.0
1989-09-13,5.75,6.0,5.75,5.75,3000,4.49683844611679,4.69235316116535,4.49683844611679,4.49683844611679,3836.02840233144,0.0,1.0
1989-09-14,5.62,6.0,5.5,5.75,78600,4.39517079429154,4.69235316116535,4.30132373106823,4.49683844611679,100503.944141084,0.0,1.0
1989-09-15,5.75,5.75,5.5,5.62,6400,4.49683844611679,4.49683844611679,4.30132373106823,4.39517079429154,8183.52725830708,0.0,1.0
1989-09-18,5.37,5.37,5.37,5.37,4400,4.19965607924298,4.19965607924298,4.19965607924298,4.19965607924298,5626.17499008612,0.0,1.0
1989-09-19,5.75,5.75,5.75,5.75,7400,4.49683844611679,4.49683844611679,4.49683844611679,4.49683844611679,9462.20339241756,0.0,1.0
1989-09-20,5.62,5.75,5.5,5.75,27800,4.39517079429154,4.49683844611679,4.30132373106823,4.49683844611679,35547.1965282714,0.0,1.0
1989-09-21,5.5,5.75,5.5,5.62,8600,4.30132373106823,4.49683844611679,4.30132373106823,4.39517079429154,10996.6147533501,0.0,1.0
1989-09-22,5.62,5.75,5.62,5.62,5200,4.39517079429154,4.49683844611679,4.39517079429154,4.39517079429154,6649.1158973745,0.0,1.0
1989-09-25,5.75,5.75,5.5,5.62,600,4.49683844611679,4.49683844611679,4.30132373106823,4.39517079429154,767.205680466289,0.0,1.0
1989-09-26,5.5,5.75,5.5,5.75,3400,4.30132373106823,4.49683844611679,4.30132373106823,4.49683844611679,4347.49885597564,0.0,1.0
1989-09-27,5.37,5.75,5.37,5.5,1800,4.19965607924298,4.49683844611679,4.19965607924298,4.30132373106823,2301.61704139887,0.0,1.0
1989-09-28,5.5,5.5,5.5,5.5,1600,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,2045.88181457677,0.0,1.0
1989-09-29,5.37,5.75,5.37,5.5,1800,4.19965607924298,4.49683844611679,4.19965607924298,4.30132373106823,2301.61704139887,0.0,1.0
1989-10-02,5.5,5.5,5.37,5.37,800,4.30132373106823,4.30132373106823,4.19965607924298,4.19965607924298,1022.94090728839,0.0,1.0
1989-10-03,5.5,5.5,5.5,5.5,800,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,1022.94090728839,0.0,1.0
1989-10-04,5.5,5.5,5.5,5.5,1600,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,2045.88181457677,0.0,1.0
1989-10-05,5.5,5.75,5.5,5.5,600,4.30132373106823,4.49683844611679,4.30132373106823,4.30132373106823,767.205680466289,0.0,1.0
1989-10-06,5.5,5.5,5.5,5.5,1000,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,1278.67613411048,0.0,1.0
1989-10-09,5.5,5.5,5.5,5.5,0,4.30132373106823,4.30132373106823,4.30132373106823,4.30132373106823,0,0.0,1.0
1989-10-10,5.37,5.5,5.37,5.5,7000,4.19965607924298,4.30132373106823,4.19965607924298,4.30132373106823,8950.73293877338,0.0,1.0
1989-10-11,5.5,5.5,5.37,5.37,3800,4.30132373106823,4.30132373106823,4.19965607924298,4.19965607924298,4858.96930961983,0.0,1.0
1989-10-12,5.37,5.37,5.25,5.37,20400,4.19965607924298,4.19965607924298,4.10580901601968,4.19965607924298,26084.9931358538,0.0,1.0
1989-10-13,4.75,5.37,4.75,5.37,10400,3.71477958592257,4.19965607924298,3.71477958592257,4.19965607924298,13298.231794749,0.0,1.0
1989-10-16,4.5,5.0,4.0,4.75,84200,3.51926487087401,3.91029430097112,3.1282354407769,3.71477958592257,107664.530492102,0.0,1.0
1989-10-17,4.5,4.75,4.5,4.5,4200,3.51926487087401,3.71477958592257,3.51926487087401,3.51926487087401,5370.43976326402,0.0,1.0
1989-10-18,4.38,4.75,4.38,4.5,9400,3.4254178076507,3.71477958592257,3.4254178076507,3.51926487087401,12019.5556606385,0.0,1.0
1989-10-19,4.75,4.75,4.38,4.38,4400,3.71477958592257,3.71477958592257,3.4254178076507,3.4254178076507,5626.17499008611,0.0,1.0
1989-10-20,4.62,4.75,4.5,4.75,21200,3.61311193409732,3.71477958592257,3.51926487087401,3.71477958592257,27107.9340431422,0.0,1.0
1989-10-23,4.5,4.75,4.5,4.62,18800,3.51926487087401,3.71477958592257,3.51926487087401,3.61311193409732,24039.111321277,0.0,1.0
1989-10-24,4.38,4.75,4.38,4.5,7600,3.4254178076507,3.71477958592257,3.4254178076507,3.51926487087401,9717.93861923966,0.0,1.0
1989-10-25,4.38,4.62,4.38,4.38,7200,3.4254178076507,3.61311193409732,3.4254178076507,3.4254178076507,9206.46816559547,0.0,1.0
1989-10-26,4.38,4.62,4.25,4.38,32400,3.4254178076507,3.61311193409732,3.32375015582545,3.4254178076507,41429.1067451796,0.0,1.0
1989-10-27,4.5,4.5,4.5,4.5,200,3.51926487087401,3.51926487087401,3.51926487087401,3.51926487087401,255.735226822096,0.0,1.0
1989-10-30,4.25,4.5,4.25,4.5,9200,3.32375015582545,3.51926487087401,3.32375015582545,3.51926487087401,11763.8204338164,0.0,1.0
1989-10-31,4.25,4.5,4.25,4.25,2200,3.32375015582545,3.51926487087401,3.32375015582545,3.32375015582545,2813.08749504306,0.0,1.0
1989-11-01,4.5,4.62,4.25,4.25,7200,3.51926487087401,3.61311193409732,3.32375015582545,3.32375015582545,9206.46816559546,0.0,1.0
1989-11-02,4.5,4.5,4.5,4.5,0,3.51926487087401,3.51926487087401,3.51926487087401,3.51926487087401,0,0.0,1.0
1989-11-03,4.5,4.5,4.25,4.5,17200,3.51926487087401,3.51926487087401,3.32375015582545,3.51926487087401,21993.2295067003,0.0,1.0
1989-11-06,4.25,4.5,3.87,4.5,46000,3.32375015582545,3.51926487087401,3.02656778895165,3.51926487087401,58819.1021690822,0.0,1.0
1989-11-07,4.12,4.12,3.87,4.12,9800,3.2220825040002,3.2220825040002,3.02656778895165,3.2220825040002,12531.0261142827,0.0,1.0
1989-11-08,4.0,4.12,3.75,4.12,35800,3.1282354407769,3.2220825040002,2.93272072572834,3.2220825040002,45776.6056011552,0.0,1.0
1989-11-09,4.25,4.25,4.0,4.0,12600,3.32375015582545,3.32375015582545,3.1282354407769,3.1282354407769,16111.3192897921,0.0,1.0
1989-11-10,4.25,4.25,4.0,4.25,14000,3.32375015582545,3.32375015582545,3.1282354407769,3.32375015582545,17901.4658775468,0.0,1.0
1989-11-13,4.25,4.25,4.0,4.25,24800,3.32375015582545,3.32375015582545,3.1282354407769,3.32375015582545,31711.16812594,0.0,1.0
1989-11-14,4.12,4.25,4.0,4.25,43800,3.2220825040002,3.32375015582545,3.1282354407769,3.32375015582545,56006.0146740392,0.0,1.0
1989-11-15,4.12,4.25,4.0,4.12,20000,3.2220825040002,3.32375015582545,3.1282354407769,3.2220825040002,25573.5226822097,0.0,1.0
1989-11-16,4.0,4.0,3.75,4.0,18200,3.1282354407769,3.1282354407769,2.93272072572834,3.1282354407769,23271.9056408107,0.0,1.0
1989-11-17,4.12,4.12,3.75,4.0,16400,3.2220825040002,3.2220825040002,2.93272072572834,3.1282354407769,20970.2885994119,0.0,1.0
1989-11-20,3.87,4.12,3.75,4.12,66000,3.02656778895165,3.2220825040002,2.93272072572834,3.2220825040002,84392.6248512917,0.0,1.0
1989-11-21,3.87,4.0,3.75,3.87,5000,3.02656778895165,3.1282354407769,2.93272072572834,3.02656778895165,6393.3806705524,0.0,1.0
1989-11-22,4.0,4.0,3.75,3.87,8800,3.1282354407769,3.1282354407769,2.93272072572834,3.02656778895165,11252.3499801722,0.0,1.0
1989-11-24,4.0,4.0,3.87,4.0,18400,3.1282354407769,3.1282354407769,3.02656778895165,3.1282354407769,23527.6408676328,0.0,1.0
1989-11-27,3.87,3.87,3.63,3.87,62200,3.02656778895165,3.02656778895165,2.83887366250503,3.02656778895165,79533.6555416719,0.0,1.0
1989-11-28,4.0,4.0,3.87,3.87,15000,3.1282354407769,3.1282354407769,3.02656778895165,3.02656778895165,19180.1420116572,0.0,1.0
1989-11-29,4.12,4.38,4.12,4.12,25000,3.2220825040002,3.4254178076507,3.2220825040002,3.2220825040002,31966.9033527621,0.0,1.0
1989-11-30,4.12,4.25,4.12,4.12,23600,3.2220825040002,3.32375015582545,3.2220825040002,3.2220825040002,30176.7567650074,0.0,1.0
1989-12-01,4.38,4.5,4.25,4.25,81200,3.4254178076507,3.51926487087401,3.32375015582545,3.32375015582545,103828.502089771,0.0,1.0
1989-12-04,4.38,4.38,4.25,4.38,13200,3.4254178076507,3.4254178076507,3.32375015582545,3.4254178076507,16878.5249702584,0.0,1.0
1989-12-05,4.12,4.38,3.87,4.38,110400,3.2220825040002,3.4254178076507,3.02656778895165,3.4254178076507,141165.845205797,0.0,1.0
1989-12-06,4.25,4.25,4.0,4.12,61200,3.32375015582545,3.32375015582545,3.1282354407769,3.2220825040002,78254.9794075615,0.0,1.0
1989-12-07,4.12,4.25,4.0,4.25,26200,3.2220825040002,3.32375015582545,3.1282354407769,3.32375015582545,33501.3147136946,0.0,1.0
1989-12-08,4.25,4.38,4.0,4.12,34000,3.32375015582545,3.4254178076507,3.1282354407769,3.2220825040002,43474.9885597564,0.0,1.0
1989-12-11,4.25,4.25,4.12,4.25,63200,3.32375015582545,3.32375015582545,3.2220825040002,3.32375015582545,80812.3316757825,0.0,1.0
1989-12-12,4.0,4.25,4.0,4.25,33400,3.1282354407769,3.32375015582545,3.1282354407769,3.32375015582545,42707.78287929,0.0,1.0
1989-12-13,4.12,4.12,4.0,4.0,9000,3.2220825040002,3.2220825040002,3.1282354407769,3.1282354407769,11508.0852069943,0.0,1.0
1989-12-14,4.0,4.12,4.0,4.12,48600,3.1282354407769,3.2220825040002,3.1282354407769,3.2220825040002,62143.6601177693,0.0,1.0
1989-12-15,4.12,4.12,3.87,4.0,50200,3.2220825040002,3.2220825040002,3.02656778895165,3.1282354407769,64189.5419323462,0.0,1.0
1989-12-18,3.63,4.0,3.63,4.0,29400,2.83887366250503,3.1282354407769,2.83887366250503,3.1282354407769,37593.0783428482,0.0,1.0
1989-12-19,3.63,4.0,3.5,3.63,100400,2.83887366250503,3.1282354407769,2.73720601067978,2.83887366250503,128379.083864692,0.0,1.0
1989-12-20,3.75,3.75,3.63,3.63,41800,2.93272072572834,2.93272072572834,2.83887366250503,2.83887366250503,53448.6624058181,0.0,1.0
1989-12-21,3.87,3.87,3.5,3.75,60400,3.02656778895165,3.02656778895165,2.73720601067978,2.93272072572834,77232.038500273,0.0,1.0
1989-12-22,4.0,4.0,3.75,3.87,16400,3.1282354407769,3.1282354407769,2.93272072572834,3.02656778895165,20970.2885994119,0.0,1.0
1989-12-26,3.75,4.0,3.75,4.0,4000,2.93272072572834,3.1282354407769,2.93272072572834,3.1282354407769,5114.70453644193,0.0,1.0
1989-12-27,3.75,4.0,3.75,3.75,22400,2.93272072572834,3.1282354407769,2.93272072572834,2.93272072572834,28642.3454040748,0.0,1.0
1989-12-28,4.0,4.12,3.75,3.75,60200,3.1282354407769,3.2220825040002,2.93272072572834,2.93272072572834,76976.3032734509,0.0,1.0
1989-12-29,4.12,4.12,3.87,4.0,69400,3.2220825040002,3.2220825040002,3.02656778895165,3.1282354407769,88740.1237072675,0.0,1.0
1990-01-02,4.12,4.12,3.87,4.12,34000,3.2220825040002,3.2220825040002,3.02656778895165,3.2220825040002,43474.9885597564,0.0,1.0
1990-01-03,4.25,4.25,4.25,4.25,2400,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,3068.82272186516,0.0,1.0
1990-01-04,4.0,4.25,4.0,4.25,22800,3.1282354407769,3.32375015582545,3.1282354407769,3.32375015582545,29153.8158577189,0.0,1.0
1990-01-05,4.12,4.12,3.87,4.0,46600,3.2220825040002,3.2220825040002,3.02656778895165,3.1282354407769,59586.3078495485,0.0,1.0
1990-01-08,4.0,4.12,3.87,4.12,19000,3.1282354407769,3.2220825040002,3.02656778895165,3.2220825040002,24294.8465480991,0.0,1.0
1990-01-09,4.0,4.0,3.87,4.0,13600,3.1282354407769,3.1282354407769,3.02656778895165,3.1282354407769,17389.9954239025,0.0,1.0
1990-01-10,4.12,4.12,3.87,4.0,26600,3.2220825040002,3.2220825040002,3.02656778895165,3.1282354407769,34012.7851673388,0.0,1.0
1990-01-11,4.12,4.12,4.12,4.12,0,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,0,0.0,1.0
1990-01-12,3.75,3.75,3.75,3.75,800,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,1022.94090728839,0.0,1.0
1990-01-15,3.75,3.87,3.75,3.75,4800,2.93272072572834,3.02656778895165,2.93272072572834,2.93272072572834,6137.64544373031,0.0,1.0
1990-01-16,3.75,3.75,3.75,3.75,400,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,511.470453644193,0.0,1.0
1990-01-17,3.87,4.12,3.75,3.75,17200,3.02656778895165,3.2220825040002,2.93272072572834,2.93272072572834,21993.2295067003,0.0,1.0
1990-01-18,3.88,3.88,3.88,3.88,0,3.03438837755359,3.03438837755359,3.03438837755359,3.03438837755359,0,0.0,1.0
1990-01-19,4.0,4.25,3.87,3.87,65200,3.1282354407769,3.32375015582545,3.02656778895165,3.02656778895165,83369.6839440033,0.0,1.0
1990-01-22,4.12,4.25,3.87,4.0,5400,3.2220825040002,3.32375015582545,3.02656778895165,3.1282354407769,6904.85112419661,0.0,1.0
1990-01-23,4.0,4.0,3.87,4.0,7400,3.1282354407769,3.1282354407769,3.02656778895165,3.1282354407769,9462.20339241755,0.0,1.0
1990-01-24,4.25,4.25,4.0,4.0,10800,3.32375015582545,3.32375015582545,3.1282354407769,3.1282354407769,13809.7022483932,0.0,1.0
1990-01-25,4.0,4.25,3.87,4.25,54800,3.1282354407769,3.32375015582545,3.02656778895165,3.32375015582545,70071.4521492543,0.0,1.0
1990-01-26,4.25,4.25,3.87,4.0,85200,3.32375015582545,3.32375015582545,3.02656778895165,3.1282354407769,108943.206626213,0.0,1.0
1990-01-29,4.0,4.12,4.0,4.12,3000,3.1282354407769,3.2220825040002,3.1282354407769,3.2220825040002,3836.02840233144,0.0,1.0
1990-01-30,3.75,4.25,3.63,4.0,16600,2.93272072572834,3.32375015582545,2.83887366250503,3.1282354407769,21226.023826234,0.0,1.0
1990-01-31,3.75,4.12,3.75,3.75,1800,2.93272072572834,3.2220825040002,2.93272072572834,2.93272072572834,2301.61704139887,0.0,1.0
1990-02-01,3.87,3.87,3.87,3.87,3400,3.02656778895165,3.02656778895165,3.02656778895165,3.02656778895165,4347.49885597563,0.0,1.0
1990-02-02,3.87,4.12,3.87,3.87,9400,3.02656778895165,3.2220825040002,3.02656778895165,3.02656778895165,12019.5556606385,0.0,1.0
1990-02-05,3.87,4.12,3.87,3.87,12200,3.02656778895165,3.2220825040002,3.02656778895165,3.02656778895165,15599.8488361479,0.0,1.0
1990-02-06,4.12,4.12,4.0,4.0,2400,3.2220825040002,3.2220825040002,3.1282354407769,3.1282354407769,3068.82272186516,0.0,1.0
1990-02-07,4.0,4.0,3.87,4.0,19000,3.1282354407769,3.1282354407769,3.02656778895165,3.1282354407769,24294.8465480991,0.0,1.0
1990-02-08,3.87,3.87,3.87,3.87,200,3.02656778895165,3.02656778895165,3.02656778895165,3.02656778895165,255.735226822096,0.0,1.0
1990-02-09,3.87,4.12,3.87,3.87,6800,3.02656778895165,3.2220825040002,3.02656778895165,3.02656778895165,8694.99771195127,0.0,1.0
1990-02-12,3.87,4.12,3.87,3.87,4000,3.02656778895165,3.2220825040002,3.02656778895165,3.02656778895165,5114.70453644192,0.0,1.0
1990-02-13,4.0,4.0,3.87,3.87,11600,3.1282354407769,3.1282354407769,3.02656778895165,3.02656778895165,14832.6431556816,0.0,1.0
1990-02-14,4.0,4.0,3.87,4.0,26600,3.1282354407769,3.1282354407769,3.02656778895165,3.1282354407769,34012.7851673388,0.0,1.0
1990-02-15,4.0,4.0,4.0,4.0,4600,3.1282354407769,3.1282354407769,3.1282354407769,3.1282354407769,5881.91021690821,0.0,1.0
1990-02-16,4.0,4.0,3.75,4.0,4000,3.1282354407769,3.1282354407769,2.93272072572834,3.1282354407769,5114.70453644192,0.0,1.0
1990-02-20,3.75,4.0,3.75,4.0,6800,2.93272072572834,3.1282354407769,2.93272072572834,3.1282354407769,8694.99771195128,0.0,1.0
1990-02-21,3.87,3.87,3.75,3.75,32800,3.02656778895165,3.02656778895165,2.93272072572834,2.93272072572834,41940.5771988238,0.0,1.0
1990-02-22,3.87,3.87,3.63,3.87,2200,3.02656778895165,3.02656778895165,2.83887366250503,3.02656778895165,2813.08749504306,0.0,1.0
1990-02-23,3.87,3.87,3.75,3.87,5400,3.02656778895165,3.02656778895165,2.93272072572834,3.02656778895165,6904.85112419659,0.0,1.0
1990-02-26,3.75,3.75,3.75,3.75,3800,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,4858.96930961983,0.0,1.0
1990-02-27,3.75,3.75,3.63,3.75,16000,2.93272072572834,2.93272072572834,2.83887366250503,2.93272072572834,20458.8181457677,0.0,1.0
1990-02-28,4.12,4.12,3.75,3.75,53000,3.2220825040002,3.2220825040002,2.93272072572834,2.93272072572834,67769.8351078556,0.0,1.0
1990-03-01,4.0,4.25,4.0,4.12,35800,3.1282354407769,3.32375015582545,3.1282354407769,3.2220825040002,45776.6056011552,0.0,1.0
1990-03-02,4.25,4.25,4.0,4.0,3800,3.32375015582545,3.32375015582545,3.1282354407769,3.1282354407769,4858.96930961983,0.0,1.0
1990-03-05,4.0,4.0,4.0,4.0,800,3.1282354407769,3.1282354407769,3.1282354407769,3.1282354407769,1022.94090728838,0.0,1.0
1990-03-06,4.0,4.0,4.0,4.0,4000,3.1282354407769,3.1282354407769,3.1282354407769,3.1282354407769,5114.70453644192,0.0,1.0
1990-03-07,4.25,4.25,4.0,4.0,10600,3.32375015582545,3.32375015582545,3.1282354407769,3.1282354407769,13553.9670215711,0.0,1.0
1990-03-08,4.25,4.38,4.0,4.25,85600,3.32375015582545,3.4254178076507,3.1282354407769,3.32375015582545,109454.677079857,0.0,1.0
1990-03-09,4.38,4.38,4.0,4.25,13600,3.4254178076507,3.4254178076507,3.1282354407769,3.32375015582545,17389.9954239026,0.0,1.0
1990-03-12,4.25,4.25,4.0,4.25,15800,3.32375015582545,3.32375015582545,3.1282354407769,3.32375015582545,20203.0829189456,0.0,1.0
1990-03-13,4.12,4.12,4.12,4.12,7200,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,9206.46816559548,0.0,1.0
1990-03-14,4.25,4.38,4.12,4.12,55600,3.32375015582545,3.4254178076507,3.2220825040002,3.2220825040002,71094.3930565428,0.0,1.0
1990-03-15,4.25,4.38,4.12,4.25,28800,3.32375015582545,3.4254178076507,3.2220825040002,3.32375015582545,36825.8726623819,0.0,1.0
1990-03-16,4.5,4.5,4.25,4.25,17400,3.51926487087401,3.51926487087401,3.32375015582545,3.32375015582545,22248.9647335224,0.0,1.0
1990-03-19,4.5,4.5,4.25,4.5,14400,3.51926487087401,3.51926487087401,3.32375015582545,3.51926487087401,18412.9363311909,0.0,1.0
1990-03-20,4.62,4.75,4.25,4.5,12200,3.61311193409732,3.71477958592257,3.32375015582545,3.51926487087401,15599.8488361479,0.0,1.0
1990-03-21,4.62,4.75,4.5,4.62,15000,3.61311193409732,3.71477958592257,3.51926487087401,3.61311193409732,19180.1420116572,0.0,1.0
1990-03-22,4.75,4.75,4.5,4.62,14000,3.71477958592257,3.71477958592257,3.51926487087401,3.61311193409732,17901.4658775467,0.0,1.0
1990-03-23,4.88,5.0,4.75,4.75,47000,3.81644723774781,3.91029430097112,3.71477958592257,3.71477958592257,60097.7783031927,0.0,1.0
1990-03-26,5.13,5.13,4.75,4.75,17600,4.01196195279637,4.01196195279637,3.71477958592257,3.71477958592257,22504.6999603445,0.0,1.0
1990-03-27,4.88,5.13,4.75,4.75,38600,3.81644723774781,4.01196195279637,3.71477958592257,3.71477958592257,49356.8987766646,0.0,1.0
1990-03-28,5.13,5.13,4.75,5.13,9400,4.01196195279637,4.01196195279637,3.71477958592257,4.01196195279637,12019.5556606385,0.0,1.0
1990-03-29,4.88,5.0,4.62,5.0,22400,3.81644723774781,3.91029430097112,3.61311193409732,3.91029430097112,28642.3454040748,0.0,1.0
1990-03-30,4.88,4.88,4.5,4.88,10200,3.81644723774781,3.81644723774781,3.51926487087401,3.81644723774781,13042.4965679269,0.0,1.0
1990-04-02,4.75,4.75,4.5,4.75,7200,3.71477958592257,3.71477958592257,3.51926487087401,3.71477958592257,9206.46816559545,0.0,1.0
1990-04-03,5.0,5.13,4.75,4.75,53000,3.91029430097112,4.01196195279637,3.71477958592257,3.71477958592257,67769.8351078555,0.0,1.0
1990-04-04,5.5,5.75,5.0,5.25,59400,4.30132373106823,4.49683844611679,3.91029430097112,4.10580901601968,75953.3623661626,0.0,1.0
1990-04-05,5.0,5.37,5.0,5.13,13000,3.91029430097112,4.19965607924298,3.91029430097112,4.01196195279637,16622.7897434363,0.0,1.0
1990-04-06,5.5,5.5,5.0,5.0,4200,4.30132373106823,4.30132373106823,3.91029430097112,3.91029430097112,5370.43976326402,0.0,1.0
1990-04-09,5.37,5.5,5.13,5.13,7200,4.19965607924298,4.30132373106823,4.01196195279637,4.01196195279637,9206.46816559547,0.0,1.0
1990-04-10,5.37,5.37,5.25,5.25,1600,4.19965607924298,4.19965607924298,4.10580901601968,4.10580901601968,2045.88181457677,0.0,1.0
1990-04-11,5.25,5.25,5.25,5.25,8800,4.10580901601968,4.10580901601968,4.10580901601968,4.10580901601968,11252.3499801722,0.0,1.0
1990-04-12,5.25,5.5,5.25,5.25,29200,4.10580901601968,4.30132373106823,4.10580901601968,4.10580901601968,37337.343116026,0.0,1.0
1990-04-16,5.37,5.37,5.25,5.25,11800,4.19965607924298,4.19965607924298,4.10580901601968,4.10580901601968,15088.3783825037,0.0,1.0
1990-04-17,5.62,5.62,5.25,5.25,12200,4.39517079429154,4.39517079429154,4.10580901601968,4.10580901601968,15599.8488361479,0.0,1.0
1990-04-18,5.88,5.88,5.5,5.5,3200,4.59850609794204,4.59850609794204,4.30132373106823,4.30132373106823,4091.76362915354,0.0,1.0
1990-04-19,5.75,5.88,5.5,5.88,11000,4.49683844611679,4.59850609794204,4.30132373106823,4.59850609794204,14065.4374752153,0.0,1.0
1990-04-20,5.37,5.5,5.37,5.5,7000,4.19965607924298,4.30132373106823,4.19965607924298,4.30132373106823,8950.73293877338,0.0,1.0
1990-04-23,5.37,5.37,5.37,5.37,2000,4.19965607924298,4.19965607924298,4.19965607924298,4.19965607924298,2557.35226822097,0.0,1.0
1990-04-24,5.37,5.37,5.37,5.37,4000,4.19965607924298,4.19965607924298,4.19965607924298,4.19965607924298,5114.70453644193,0.0,1.0
1990-04-25,5.37,5.62,5.37,5.62,3200,4.19965607924298,4.39517079429154,4.19965607924298,4.39517079429154,4091.76362915354,0.0,1.0
1990-04-26,5.13,5.62,5.13,5.37,12200,4.01196195279637,4.39517079429154,4.01196195279637,4.19965607924298,15599.8488361479,0.0,1.0
1990-04-27,5.25,5.25,5.0,5.13,18000,4.10580901601968,4.10580901601968,3.91029430097112,4.01196195279637,23016.1704139887,0.0,1.0
1990-04-30,5.0,5.13,4.75,5.13,7200,3.91029430097112,4.01196195279637,3.71477958592257,4.01196195279637,9206.46816559547,0.0,1.0
1990-05-01,4.88,4.88,4.88,4.88,4400,3.81644723774781,3.81644723774781,3.81644723774781,3.81644723774781,5626.17499008612,0.0,1.0
1990-05-02,4.75,4.75,4.75,4.75,800,3.71477958592257,3.71477958592257,3.71477958592257,3.71477958592257,1022.94090728838,0.0,1.0
1990-05-03,4.75,4.75,4.75,4.75,0,3.71477958592257,3.71477958592257,3.71477958592257,3.71477958592257,0,0.0,1.0
1990-05-04,4.62,4.62,4.62,4.62,400,3.61311193409732,3.61311193409732,3.61311193409732,3.61311193409732,511.470453644192,0.0,1.0
1990-05-07,4.38,4.62,4.38,4.62,13200,3.4254178076507,3.61311193409732,3.4254178076507,3.61311193409732,16878.5249702584,0.0,1.0
1990-05-08,4.38,4.5,4.38,4.38,7800,3.4254178076507,3.51926487087401,3.4254178076507,3.4254178076507,9973.67384606176,0.0,1.0
1990-05-09,4.38,4.38,4.0,4.25,23600,3.4254178076507,3.4254178076507,3.1282354407769,3.32375015582545,30176.7567650074,0.0,1.0
1990-05-10,4.25,4.25,4.12,4.12,16800,3.32375015582545,3.32375015582545,3.2220825040002,3.2220825040002,21481.7590530561,0.0,1.0
1990-05-11,4.38,4.38,4.25,4.31,7800,3.4254178076507,3.4254178076507,3.32375015582545,3.37067368743711,9973.67384606176,0.0,1.0
1990-05-14,4.38,4.38,4.0,4.0,10400,3.4254178076507,3.4254178076507,3.1282354407769,3.1282354407769,13298.231794749,0.0,1.0
1990-05-15,4.25,4.25,4.0,4.0,1200,3.32375015582545,3.32375015582545,3.1282354407769,3.1282354407769,1534.41136093258,0.0,1.0
1990-05-16,4.12,4.12,4.0,4.0,8000,3.2220825040002,3.2220825040002,3.1282354407769,3.1282354407769,10229.4090728839,0.0,1.0
1990-05-17,4.12,4.12,4.12,4.12,0,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,0,0.0,1.0
1990-05-18,4.12,4.12,4.12,4.12,2800,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,3580.29317550935,0.0,1.0
1990-05-21,3.87,4.0,3.75,4.0,21800,3.02656778895165,3.1282354407769,2.93272072572834,3.1282354407769,27875.1397236085,0.0,1.0
1990-05-22,4.12,4.12,3.75,4.0,21600,3.2220825040002,3.2220825040002,2.93272072572834,3.1282354407769,27619.4044967864,0.0,1.0
1990-05-23,4.12,4.12,3.87,3.87,4600,3.2220825040002,3.2220825040002,3.02656778895165,3.02656778895165,5881.91021690822,0.0,1.0
1990-05-24,4.25,4.25,4.12,4.12,8000,3.32375015582545,3.32375015582545,3.2220825040002,3.2220825040002,10229.4090728839,0.0,1.0
1990-05-25,4.38,4.38,4.38,4.38,4200,3.4254178076507,3.4254178076507,3.4254178076507,3.4254178076507,5370.43976326402,0.0,1.0
1990-05-29,4.38,4.38,4.38,4.38,400,3.4254178076507,3.4254178076507,3.4254178076507,3.4254178076507,511.470453644193,0.0,1.0
1990-05-30,4.38,4.38,4.0,4.0,6800,3.4254178076507,3.4254178076507,3.1282354407769,3.1282354407769,8694.99771195128,0.0,1.0
1990-05-31,4.0,4.0,3.63,4.0,56200,3.1282354407769,3.1282354407769,2.83887366250503,3.1282354407769,71861.598737009,0.0,1.0
1990-06-01,4.0,4.12,3.75,4.0,27000,3.1282354407769,3.2220825040002,2.93272072572834,3.1282354407769,34524.255620983,0.0,1.0
1990-06-04,3.87,4.38,3.87,4.06,28800,3.02656778895165,3.4254178076507,3.02656778895165,3.17515897238855,36825.8726623818,0.0,1.0
1990-06-05,4.25,4.25,3.87,3.87,14200,3.32375015582545,3.32375015582545,3.02656778895165,3.02656778895165,18157.2011043689,0.0,1.0
1990-06-06,4.12,4.12,3.87,4.0,13400,3.2220825040002,3.2220825040002,3.02656778895165,3.1282354407769,17134.2601970805,0.0,1.0
1990-06-07,4.12,4.12,3.87,3.87,6000,3.2220825040002,3.2220825040002,3.02656778895165,3.02656778895165,7672.0568046629,0.0,1.0
1990-06-08,4.12,4.12,4.12,4.12,4000,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,5114.70453644193,0.0,1.0
1990-06-11,4.12,4.12,4.12,4.12,1000,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,1278.67613411048,0.0,1.0
1990-06-12,3.87,3.87,3.87,3.87,2200,3.02656778895165,3.02656778895165,3.02656778895165,3.02656778895165,2813.08749504306,0.0,1.0
1990-06-13,4.12,4.12,3.87,4.12,8800,3.2220825040002,3.2220825040002,3.02656778895165,3.2220825040002,11252.3499801723,0.0,1.0
1990-06-14,4.25,4.25,4.25,4.25,3000,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,3836.02840233145,0.0,1.0
1990-06-15,4.12,4.12,4.12,4.12,3000,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,3836.02840233145,0.0,1.0
1990-06-18,4.0,4.0,4.0,4.0,600,3.1282354407769,3.1282354407769,3.1282354407769,3.1282354407769,767.205680466288,0.0,1.0
1990-06-19,3.87,4.12,3.87,3.87,19800,3.02656778895165,3.2220825040002,3.02656778895165,3.02656778895165,25317.7874553875,0.0,1.0
1990-06-20,3.75,3.75,3.75,3.75,9200,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,11763.8204338164,0.0,1.0
1990-06-21,3.63,4.0,3.63,4.0,27200,2.83887366250503,3.1282354407769,2.83887366250503,3.1282354407769,34779.9908478051,0.0,1.0
1990-06-22,3.5,3.75,3.38,3.63,39000,2.73720601067978,2.93272072572834,2.64335894745648,2.83887366250503,49868.3692303089,0.0,1.0
1990-06-25,3.5,3.75,3.5,3.75,2200,2.73720601067978,2.93272072572834,2.73720601067978,2.93272072572834,2813.08749504306,0.0,1.0
1990-06-26,3.38,3.63,3.38,3.5,12800,2.64335894745648,2.83887366250503,2.64335894745648,2.73720601067978,16367.0545166141,0.0,1.0
1990-06-27,3.63,3.63,3.38,3.38,5200,2.83887366250503,2.83887366250503,2.64335894745648,2.64335894745648,6649.11589737451,0.0,1.0
1990-06-28,3.75,3.75,3.5,3.75,9400,2.93272072572834,2.93272072572834,2.73720601067978,2.93272072572834,12019.5556606385,0.0,1.0
1990-06-29,3.5,3.87,3.5,3.87,19400,2.73720601067978,3.02656778895165,2.73720601067978,3.02656778895165,24806.3170017434,0.0,1.0
1990-07-02,3.87,4.0,3.5,4.0,29200,3.02656778895165,3.1282354407769,2.73720601067978,3.1282354407769,37337.343116026,0.0,1.0
1990-07-03,3.87,3.87,3.5,3.5,5200,3.02656778895165,3.02656778895165,2.73720601067978,2.73720601067978,6649.1158973745,0.0,1.0
1990-07-05,3.88,3.88,3.88,3.88,0,3.03438837755359,3.03438837755359,3.03438837755359,3.03438837755359,0,0.0,1.0
1990-07-06,3.88,3.88,3.88,3.88,0,3.03438837755359,3.03438837755359,3.03438837755359,3.03438837755359,0,0.0,1.0
1990-07-09,3.87,3.87,3.5,3.5,1200,3.02656778895165,3.02656778895165,2.73720601067978,2.73720601067978,1534.41136093258,0.0,1.0
1990-07-10,3.88,3.88,3.88,3.88,0,3.03438837755359,3.03438837755359,3.03438837755359,3.03438837755359,0,0.0,1.0
1990-07-11,3.63,3.75,3.5,3.5,23400,2.83887366250503,2.93272072572834,2.73720601067978,2.73720601067978,29921.0215381853,0.0,1.0
1990-07-12,3.5,3.75,3.5,3.75,7800,2.73720601067978,2.93272072572834,2.73720601067978,2.93272072572834,9973.67384606177,0.0,1.0
1990-07-13,3.38,3.63,3.38,3.63,31800,2.64335894745648,2.83887366250503,2.64335894745648,2.83887366250503,40661.9010647133,0.0,1.0
1990-07-16,3.38,3.38,3.38,3.38,3000,2.64335894745648,2.64335894745648,2.64335894745648,2.64335894745648,3836.02840233144,0.0,1.0
1990-07-17,3.5,3.63,3.38,3.38,32200,2.73720601067978,2.83887366250503,2.64335894745648,2.64335894745648,41173.3715183576,0.0,1.0
1990-07-18,3.5,3.63,3.38,3.63,20200,2.73720601067978,2.83887366250503,2.64335894745648,2.83887366250503,25829.2579090318,0.0,1.0
1990-07-19,3.38,3.5,3.38,3.38,18200,2.64335894745648,2.73720601067978,2.64335894745648,2.64335894745648,23271.9056408107,0.0,1.0
1990-07-20,3.38,3.38,3.38,3.38,14800,2.64335894745648,2.64335894745648,2.64335894745648,2.64335894745648,18924.4067848351,0.0,1.0
1990-07-23,3.38,3.63,3.25,3.38,28000,2.64335894745648,2.83887366250503,2.54169129563123,2.64335894745648,35802.9317550934,0.0,1.0
1990-07-24,3.25,3.38,3.0,3.19,61800,2.54169129563123,2.64335894745648,2.34617658058267,2.49476776401958,79022.1850880277,0.0,1.0
1990-07-25,3.0,3.38,3.0,3.12,11600,2.34617658058267,2.64335894745648,2.34617658058267,2.44002364380598,14832.6431556816,0.0,1.0
1990-07-26,3.12,3.25,3.0,3.0,9800,2.44002364380598,2.54169129563123,2.34617658058267,2.34617658058267,12531.0261142827,0.0,1.0
1990-07-27,3.12,3.12,3.12,3.12,4200,2.44002364380598,2.44002364380598,2.44002364380598,2.44002364380598,5370.43976326402,0.0,1.0
1990-07-30,3.25,3.25,3.12,3.25,5400,2.54169129563123,2.54169129563123,2.44002364380598,2.54169129563123,6904.8511241966,0.0,1.0
1990-07-31,3.12,3.12,3.12,3.12,5000,2.44002364380598,2.44002364380598,2.44002364380598,2.44002364380598,6393.38067055241,0.0,1.0
1990-08-01,3.06,3.25,3.0,3.0,5400,2.39310011219433,2.54169129563123,2.34617658058267,2.34617658058267,6904.85112419659,0.0,1.0
1990-08-02,2.81,3.0,2.62,3.0,58400,2.19758539714577,2.34617658058267,2.04899421370887,2.34617658058267,74674.6862320521,0.0,1.0
1990-08-03,2.88,2.88,2.75,2.81,39400,2.25232951735937,2.25232951735937,2.15066186553412,2.19758539714577,50379.8396839529,0.0,1.0
1990-08-06,2.88,2.88,2.37,2.88,12400,2.25232951735937,2.25232951735937,1.85347949866031,2.25232951735937,15855.5840629699,0.0,1.0
1990-08-07,2.5,2.62,2.5,2.5,6200,1.95514715048556,2.04899421370887,1.95514715048556,1.95514715048556,7927.79203148499,0.0,1.0
1990-08-08,2.62,2.88,2.5,2.5,17400,2.04899421370887,2.25232951735937,1.95514715048556,1.95514715048556,22248.9647335223,0.0,1.0
1990-08-09,2.88,2.88,2.88,2.88,5000,2.25232951735937,2.25232951735937,2.25232951735937,2.25232951735937,6393.38067055239,0.0,1.0
1990-08-10,2.62,2.62,2.62,2.62,5400,2.04899421370887,2.04899421370887,2.04899421370887,2.04899421370887,6904.85112419659,0.0,1.0
1990-08-13,2.88,2.88,2.88,2.88,2000,2.25232951735937,2.25232951735937,2.25232951735937,2.25232951735937,2557.35226822096,0.0,1.0
1990-08-14,2.88,2.88,2.75,2.88,3400,2.25232951735937,2.25232951735937,2.15066186553412,2.25232951735937,4347.49885597563,0.0,1.0
1990-08-15,2.62,2.88,2.5,2.88,46400,2.04899421370887,2.25232951735937,1.95514715048556,2.25232951735937,59330.5726227263,0.0,1.0
1990-08-16,2.5,2.5,2.25,2.37,21600,1.95514715048556,1.95514715048556,1.759632435437,1.85347949866031,27619.4044967864,0.0,1.0
1990-08-17,2.62,2.62,2.62,2.62,400,2.04899421370887,2.04899421370887,2.04899421370887,2.04899421370887,511.470453644192,0.0,1.0
1990-08-20,2.62,2.62,2.37,2.62,24200,2.04899421370887,2.04899421370887,1.85347949866031,2.04899421370887,30943.9624454736,0.0,1.0
1990-08-21,2.62,2.62,2.37,2.62,24400,2.04899421370887,2.04899421370887,1.85347949866031,2.04899421370887,31199.6976722957,0.0,1.0
1990-08-22,2.62,2.62,2.37,2.37,51600,2.04899421370887,2.04899421370887,1.85347949866031,1.85347949866031,65979.6885201008,0.0,1.0
1990-08-23,2.25,2.62,2.25,2.37,24600,1.759632435437,2.04899421370887,1.759632435437,1.85347949866031,31455.4328991179,0.0,1.0
1990-08-24,2.5,2.5,2.25,2.5,21600,1.95514715048556,1.95514715048556,1.759632435437,1.95514715048556,27619.4044967864,0.0,1.0
1990-08-27,2.5,2.5,2.25,2.5,24200,1.95514715048556,1.95514715048556,1.759632435437,1.95514715048556,30943.9624454737,0.0,1.0
1990-08-28,2.5,2.5,2.25,2.25,49600,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,63422.3362518799,0.0,1.0
1990-08-29,2.5,2.5,2.31,2.31,18000,1.95514715048556,1.95514715048556,1.80655596704866,1.80655596704866,23016.1704139887,0.0,1.0
1990-08-30,2.5,2.5,2.25,2.25,600,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,767.205680466289,0.0,1.0
1990-08-31,2.25,2.5,2.25,2.5,4600,1.759632435437,1.95514715048556,1.759632435437,1.95514715048556,5881.91021690823,0.0,1.0
1990-09-04,2.37,2.5,2.37,2.5,33000,1.85347949866031,1.95514715048556,1.85347949866031,1.95514715048556,42196.3124256459,0.0,1.0
1990-09-05,2.37,2.37,2.37,2.37,8000,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,10229.4090728839,0.0,1.0
1990-09-06,2.37,2.37,2.25,2.25,7000,1.85347949866031,1.85347949866031,1.759632435437,1.759632435437,8950.73293877338,0.0,1.0
1990-09-07,2.5,2.5,2.13,2.13,14600,1.95514715048556,1.95514715048556,1.6657853722137,1.6657853722137,18668.671558013,0.0,1.0
1990-09-10,2.5,2.5,2.25,2.25,2600,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,3324.55794868725,0.0,1.0
1990-09-11,2.5,2.5,2.25,2.25,35800,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,45776.6056011553,0.0,1.0
1990-09-12,2.56,2.56,2.37,2.37,6800,2.00207068209721,2.00207068209721,1.85347949866031,1.85347949866031,8694.99771195129,0.0,1.0
1990-09-13,2.5,2.62,2.44,2.62,23600,1.95514715048556,2.04899421370887,1.90822361887391,2.04899421370887,30176.7567650074,0.0,1.0
1990-09-14,2.37,2.37,2.37,2.37,2800,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,3580.29317550935,0.0,1.0
1990-09-17,2.37,2.5,2.37,2.37,23400,1.85347949866031,1.95514715048556,1.85347949866031,1.85347949866031,29921.0215381853,0.0,1.0
1990-09-18,2.5,2.5,2.5,2.5,3800,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,4858.96930961983,0.0,1.0
1990-09-19,2.5,2.5,2.5,2.5,2800,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,3580.29317550935,0.0,1.0
1990-09-20,2.5,2.5,2.37,2.5,5200,1.95514715048556,1.95514715048556,1.85347949866031,1.95514715048556,6649.11589737451,0.0,1.0
1990-09-21,2.37,2.5,2.37,2.5,8000,1.85347949866031,1.95514715048556,1.85347949866031,1.95514715048556,10229.4090728839,0.0,1.0
1990-09-24,2.5,2.5,2.5,2.5,200,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,255.735226822096,0.0,1.0
1990-09-25,2.37,2.5,2.37,2.5,10600,1.85347949866031,1.95514715048556,1.85347949866031,1.95514715048556,13553.9670215711,0.0,1.0
1990-09-26,2.37,2.5,2.25,2.25,37200,1.85347949866031,1.95514715048556,1.759632435437,1.759632435437,47566.7521889099,0.0,1.0
1990-09-27,2.37,2.37,2.37,2.37,2000,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,2557.35226822096,0.0,1.0
1990-09-28,2.37,2.37,2.25,2.25,14000,1.85347949866031,1.85347949866031,1.759632435437,1.759632435437,17901.4658775468,0.0,1.0
1990-10-01,2.13,2.37,2.13,2.37,6000,1.6657853722137,1.85347949866031,1.6657853722137,1.85347949866031,7672.05680466288,0.0,1.0
1990-10-02,2.5,2.5,2.25,2.25,4400,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,5626.17499008612,0.0,1.0
1990-10-03,2.37,2.5,2.13,2.5,25400,1.85347949866031,1.95514715048556,1.6657853722137,1.95514715048556,32478.3738064062,0.0,1.0
1990-10-04,2.37,2.37,2.13,2.19,32200,1.85347949866031,1.85347949866031,1.6657853722137,1.71270890382535,41173.3715183575,0.0,1.0
1990-10-05,2.37,2.37,2.13,2.37,4600,1.85347949866031,1.85347949866031,1.6657853722137,1.85347949866031,5881.91021690822,0.0,1.0
1990-10-08,2.13,2.13,2.13,2.13,400,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,511.470453644192,0.0,1.0
1990-10-09,2.37,2.37,2.37,2.37,2400,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,3068.82272186516,0.0,1.0
1990-10-10,2.13,2.13,2.13,2.13,2000,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,2557.35226822096,0.0,1.0
1990-10-11,2.25,2.37,2.25,2.37,2400,1.759632435437,1.85347949866031,1.759632435437,1.85347949866031,3068.82272186516,0.0,1.0
1990-10-12,2.37,2.37,2.13,2.13,8000,1.85347949866031,1.85347949866031,1.6657853722137,1.6657853722137,10229.4090728839,0.0,1.0
1990-10-15,2.25,2.25,2.13,2.13,9000,1.759632435437,1.759632435437,1.6657853722137,1.6657853722137,11508.0852069944,0.0,1.0
1990-10-16,2.13,2.13,2.13,2.13,5200,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,6649.11589737449,0.0,1.0
1990-10-17,2.13,2.13,2.0,2.13,28200,1.6657853722137,1.6657853722137,1.56411772038845,1.6657853722137,36058.6669819155,0.0,1.0
1990-10-18,1.88,2.06,1.88,1.88,3400,1.47027065716514,1.6110412520001,1.47027065716514,1.47027065716514,4347.49885597564,0.0,1.0
1990-10-19,2.13,2.13,1.88,2.13,13000,1.6657853722137,1.6657853722137,1.47027065716514,1.6657853722137,16622.7897434362,0.0,1.0
1990-10-22,1.88,2.13,1.88,2.13,9400,1.47027065716514,1.6657853722137,1.47027065716514,1.6657853722137,12019.5556606385,0.0,1.0
1990-10-23,2.0,2.0,1.88,2.0,25200,1.56411772038845,1.56411772038845,1.47027065716514,1.56411772038845,32222.6385795841,0.0,1.0
1990-10-24,1.75,2.0,1.75,2.0,13800,1.36860300533989,1.56411772038845,1.36860300533989,1.56411772038845,17645.7306507247,0.0,1.0
1990-10-25,2.0,2.0,1.75,2.0,25400,1.56411772038845,1.56411772038845,1.36860300533989,1.56411772038845,32478.3738064062,0.0,1.0
1990-10-26,1.88,2.0,1.88,1.88,24800,1.47027065716514,1.56411772038845,1.47027065716514,1.47027065716514,31711.16812594,0.0,1.0
1990-10-29,2.0,2.0,1.88,1.88,19400,1.56411772038845,1.56411772038845,1.47027065716514,1.47027065716514,24806.3170017433,0.0,1.0
1990-10-30,2.0,2.0,1.88,2.0,29000,1.56411772038845,1.56411772038845,1.47027065716514,1.56411772038845,37081.6078892039,0.0,1.0
1990-10-31,2.0,2.0,1.88,1.88,3000,1.56411772038845,1.56411772038845,1.47027065716514,1.47027065716514,3836.02840233144,0.0,1.0
1990-11-01,1.88,2.0,1.88,2.0,12000,1.47027065716514,1.56411772038845,1.47027065716514,1.56411772038845,15344.1136093258,0.0,1.0
1990-11-02,2.13,2.13,2.13,2.13,3000,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,3836.02840233144,0.0,1.0
1990-11-05,2.0,2.13,2.0,2.13,89800,1.56411772038845,1.6657853722137,1.56411772038845,1.6657853722137,114825.116843121,0.0,1.0
1990-11-06,2.13,2.13,2.0,2.13,75600,1.6657853722137,1.6657853722137,1.56411772038845,1.6657853722137,96667.9157387523,0.0,1.0
1990-11-07,2.13,2.13,2.0,2.13,3800,1.6657853722137,1.6657853722137,1.56411772038845,1.6657853722137,4858.96930961982,0.0,1.0
1990-11-08,2.13,2.13,2.0,2.0,5000,1.6657853722137,1.6657853722137,1.56411772038845,1.56411772038845,6393.3806705524,0.0,1.0
1990-11-09,2.13,2.13,2.0,2.0,7400,1.6657853722137,1.6657853722137,1.56411772038845,1.56411772038845,9462.20339241755,0.0,1.0
1990-11-12,2.13,2.13,2.0,2.0,36600,1.6657853722137,1.6657853722137,1.56411772038845,1.56411772038845,46799.5465084435,0.0,1.0
1990-11-13,2.0,2.13,2.0,2.0,20800,1.56411772038845,1.6657853722137,1.56411772038845,1.56411772038845,26596.463589498,0.0,1.0
1990-11-14,2.13,2.13,2.0,2.0,1800,1.6657853722137,1.6657853722137,1.56411772038845,1.56411772038845,2301.61704139886,0.0,1.0
1990-11-15,2.0,2.13,1.88,2.0,55800,1.56411772038845,1.6657853722137,1.47027065716514,1.56411772038845,71350.1282833648,0.0,1.0
1990-11-16,1.75,2.0,1.75,1.75,38600,1.36860300533989,1.56411772038845,1.36860300533989,1.36860300533989,49356.8987766647,0.0,1.0
1990-11-19,2.13,2.13,1.88,2.06,6000,1.6657853722137,1.6657853722137,1.47027065716514,1.6110412520001,7672.05680466288,0.0,1.0
1990-11-20,2.13,2.37,2.0,2.0,57000,1.6657853722137,1.85347949866031,1.56411772038845,1.56411772038845,72884.5396442973,0.0,1.0
1990-11-21,2.0,2.0,2.0,2.0,1400,1.56411772038845,1.56411772038845,1.56411772038845,1.56411772038845,1790.14658775467,0.0,1.0
1990-11-23,2.0,2.0,2.0,2.0,800,1.56411772038845,1.56411772038845,1.56411772038845,1.56411772038845,1022.94090728838,0.0,1.0
1990-11-26,2.13,2.13,2.0,2.0,16400,1.6657853722137,1.6657853722137,1.56411772038845,1.56411772038845,20970.2885994119,0.0,1.0
1990-11-27,2.25,2.25,2.13,2.13,20000,1.759632435437,1.759632435437,1.6657853722137,1.6657853722137,25573.5226822097,0.0,1.0
1990-11-28,2.13,2.37,2.0,2.37,45000,1.6657853722137,1.85347949866031,1.56411772038845,1.85347949866031,57540.4260349716,0.0,1.0
1990-11-29,2.5,2.5,2.13,2.13,26400,1.95514715048556,1.95514715048556,1.6657853722137,1.6657853722137,33757.0499405167,0.0,1.0
1990-11-30,2.5,2.5,2.5,2.5,1200,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,1534.41136093258,0.0,1.0
1990-12-03,2.25,2.5,2.25,2.25,9800,1.759632435437,1.95514715048556,1.759632435437,1.759632435437,12531.0261142827,0.0,1.0
1990-12-04,2.25,2.25,2.25,2.25,4800,1.759632435437,1.759632435437,1.759632435437,1.759632435437,6137.64544373033,0.0,1.0
1990-12-05,2.25,2.25,2.25,2.25,2000,1.759632435437,1.759632435437,1.759632435437,1.759632435437,2557.35226822097,0.0,1.0
1990-12-06,2.75,2.75,2.25,2.25,4000,2.15066186553412,2.15066186553412,1.759632435437,1.759632435437,5114.70453644192,0.0,1.0
1990-12-07,2.75,2.75,2.5,2.5,12000,2.15066186553412,2.15066186553412,1.95514715048556,1.95514715048556,15344.1136093258,0.0,1.0
1990-12-10,2.5,2.75,2.5,2.5,7600,1.95514715048556,2.15066186553412,1.95514715048556,1.95514715048556,9717.93861923966,0.0,1.0
1990-12-11,2.37,2.75,2.37,2.75,13200,1.85347949866031,2.15066186553412,1.85347949866031,2.15066186553412,16878.5249702584,0.0,1.0
1990-12-12,2.5,2.5,2.25,2.5,15400,1.95514715048556,1.95514715048556,1.759632435437,1.95514715048556,19691.6124653014,0.0,1.0
1990-12-13,2.37,2.5,2.37,2.37,49800,1.85347949866031,1.95514715048556,1.85347949866031,1.85347949866031,63678.071478702,0.0,1.0
1990-12-14,2.5,2.5,2.25,2.25,34400,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,43986.4590134006,0.0,1.0
1990-12-17,2.5,2.5,2.25,2.25,24000,1.95514715048556,1.95514715048556,1.759632435437,1.759632435437,30688.2272186516,0.0,1.0
1990-12-18,2.5,2.5,2.25,2.5,29800,1.95514715048556,1.95514715048556,1.759632435437,1.95514715048556,38104.5487964924,0.0,1.0
1990-12-19,2.25,2.25,2.25,2.25,3400,1.759632435437,1.759632435437,1.759632435437,1.759632435437,4347.49885597565,0.0,1.0
1990-12-20,2.13,2.37,2.13,2.25,55600,1.6657853722137,1.85347949866031,1.6657853722137,1.759632435437,71094.3930565427,0.0,1.0
1990-12-21,2.13,2.25,2.13,2.13,11200,1.6657853722137,1.759632435437,1.6657853722137,1.6657853722137,14321.1727020374,0.0,1.0
1990-12-24,2.37,2.37,2.13,2.13,11600,1.85347949866031,1.85347949866031,1.6657853722137,1.6657853722137,14832.6431556816,0.0,1.0
1990-12-26,2.13,2.37,2.13,2.13,8000,1.6657853722137,1.85347949866031,1.6657853722137,1.6657853722137,10229.4090728838,0.0,1.0
1990-12-27,2.13,2.13,2.13,2.13,3800,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,4858.96930961982,0.0,1.0
1990-12-28,2.13,2.13,2.13,2.13,1200,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,1534.41136093258,0.0,1.0
1990-12-31,2.37,2.37,2.13,2.13,11400,1.85347949866031,1.85347949866031,1.6657853722137,1.6657853722137,14576.9079288595,0.0,1.0
1991-01-02,2.37,2.37,2.37,2.37,800,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,1022.94090728839,0.0,1.0
1991-01-03,2.37,2.37,2.37,2.37,12000,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,15344.1136093258,0.0,1.0
1991-01-04,2.37,2.37,2.37,2.37,600,1.85347949866031,1.85347949866031,1.85347949866031,1.85347949866031,767.205680466289,0.0,1.0
1991-01-07,2.13,2.37,2.13,2.37,2800,1.6657853722137,1.85347949866031,1.6657853722137,1.85347949866031,3580.29317550934,0.0,1.0
1991-01-08,2.12,2.12,2.12,2.12,0,1.65796478361176,1.65796478361176,1.65796478361176,1.65796478361176,0,0.0,1.0
1991-01-09,2.13,2.13,2.13,2.13,4000,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,5114.70453644192,0.0,1.0
1991-01-10,2.12,2.12,2.12,2.12,0,1.65796478361176,1.65796478361176,1.65796478361176,1.65796478361176,0,0.0,1.0
1991-01-11,2.13,2.37,2.13,2.13,14200,1.6657853722137,1.85347949866031,1.6657853722137,1.6657853722137,18157.2011043688,0.0,1.0
1991-01-14,2.13,2.25,2.06,2.06,24800,1.6657853722137,1.759632435437,1.6110412520001,1.6110412520001,31711.1681259399,0.0,1.0
1991-01-15,2.06,2.19,2.06,2.19,12400,1.6110412520001,1.71270890382535,1.6110412520001,1.71270890382535,15855.58406297,0.0,1.0
1991-01-16,2.0,2.0,2.0,2.0,1000,1.56411772038845,1.56411772038845,1.56411772038845,1.56411772038845,1278.67613411048,0.0,1.0
1991-01-17,2.25,2.25,2.0,2.0,32000,1.759632435437,1.759632435437,1.56411772038845,1.56411772038845,40917.6362915355,0.0,1.0
1991-01-18,2.0,2.13,2.0,2.13,16600,1.56411772038845,1.6657853722137,1.56411772038845,1.6657853722137,21226.023826234,0.0,1.0
1991-01-21,2.0,2.0,1.88,2.0,42600,1.56411772038845,1.56411772038845,1.47027065716514,1.56411772038845,54471.6033131064,0.0,1.0
1991-01-22,2.0,2.0,2.0,2.0,8600,1.56411772038845,1.56411772038845,1.56411772038845,1.56411772038845,10996.6147533501,0.0,1.0
1991-01-23,1.94,1.94,1.94,1.94,3600,1.5171941887768,1.5171941887768,1.5171941887768,1.5171941887768,4603.23408279772,0.0,1.0
1991-01-24,2.0,2.13,2.0,2.13,14400,1.56411772038845,1.6657853722137,1.56411772038845,1.6657853722137,18412.9363311909,0.0,1.0
1991-01-25,2.13,2.13,2.0,2.0,6200,1.6657853722137,1.6657853722137,1.56411772038845,1.56411772038845,7927.79203148497,0.0,1.0
1991-01-28,2.13,2.13,2.13,2.13,4000,1.6657853722137,1.6657853722137,1.6657853722137,1.6657853722137,5114.70453644192,0.0,1.0
1991-01-29,2.12,2.12,2.12,2.12,0,1.65796478361176,1.65796478361176,1.65796478361176,1.65796478361176,0,0.0,1.0
1991-01-30,2.25,2.25,1.94,1.94,11800,1.759632435437,1.759632435437,1.5171941887768,1.5171941887768,15088.3783825037,0.0,1.0
1991-01-31,2.25,2.25,2.0,2.25,6000,1.759632435437,1.759632435437,1.56411772038845,1.759632435437,7672.05680466291,0.0,1.0
1991-02-01,2.13,2.37,2.0,2.25,21000,1.6657853722137,1.85347949866031,1.56411772038845,1.759632435437,26852.1988163201,0.0,1.0
1991-02-04,2.5,2.62,2.5,2.5,12200,1.95514715048556,2.04899421370887,1.95514715048556,1.95514715048556,15599.8488361479,0.0,1.0
1991-02-05,2.62,2.62,2.25,2.25,33000,2.04899421370887,2.04899421370887,1.759632435437,1.759632435437,42196.3124256458,0.0,1.0
1991-02-06,3.0,3.0,2.5,2.75,41200,2.34617658058267,2.34617658058267,1.95514715048556,2.15066186553412,52681.4567253519,0.0,1.0
1991-02-07,2.75,3.12,2.62,2.75,14400,2.15066186553412,2.44002364380598,2.04899421370887,2.15066186553412,18412.9363311909,0.0,1.0
1991-02-08,2.75,2.75,2.62,2.75,8000,2.15066186553412,2.15066186553412,2.04899421370887,2.15066186553412,10229.4090728838,0.0,1.0
1991-02-11,2.5,2.88,2.5,2.75,2200,1.95514715048556,2.25232951735937,1.95514715048556,2.15066186553412,2813.08749504306,0.0,1.0
1991-02-12,2.5,2.62,2.5,2.5,6200,1.95514715048556,2.04899421370887,1.95514715048556,1.95514715048556,7927.79203148499,0.0,1.0
1991-02-13,2.62,2.62,2.5,2.5,10000,2.04899421370887,2.04899421370887,1.95514715048556,1.95514715048556,12786.7613411048,0.0,1.0
1991-02-14,2.62,2.62,2.62,2.62,2000,2.04899421370887,2.04899421370887,2.04899421370887,2.04899421370887,2557.35226822096,0.0,1.0
1991-02-15,2.5,2.5,2.5,2.5,5000,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,6393.38067055241,0.0,1.0
1991-02-19,2.5,2.5,2.5,2.5,0,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,0,0.0,1.0
1991-02-20,2.5,2.5,2.5,2.5,3600,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,4603.23408279773,0.0,1.0
1991-02-21,2.5,2.5,2.5,2.5,2000,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,2557.35226822096,0.0,1.0
1991-02-22,2.62,2.88,2.5,2.5,18200,2.04899421370887,2.25232951735937,1.95514715048556,1.95514715048556,23271.9056408107,0.0,1.0
1991-02-25,2.88,2.88,2.69,2.88,16000,2.25232951735937,2.25232951735937,2.10373833392246,2.25232951735937,20458.8181457677,0.0,1.0
1991-02-26,2.69,2.69,2.69,2.69,8000,2.10373833392246,2.10373833392246,2.10373833392246,2.10373833392246,10229.4090728839,0.0,1.0
1991-02-27,2.88,2.88,2.75,2.88,19800,2.25232951735937,2.25232951735937,2.15066186553412,2.25232951735937,25317.7874553875,0.0,1.0
1991-02-28,2.88,2.88,2.81,2.88,10000,2.25232951735937,2.25232951735937,2.19758539714577,2.25232951735937,12786.7613411048,0.0,1.0
1991-03-01,2.88,2.88,2.88,2.88,11800,2.25232951735937,2.25232951735937,2.25232951735937,2.25232951735937,15088.3783825036,0.0,1.0
1991-03-04,3.0,3.0,3.0,3.0,400,2.34617658058267,2.34617658058267,2.34617658058267,2.34617658058267,511.470453644193,0.0,1.0
1991-03-05,3.0,3.0,3.0,3.0,1000,2.34617658058267,2.34617658058267,2.34617658058267,2.34617658058267,1278.67613411048,0.0,1.0
1991-03-06,2.75,2.75,2.75,2.75,2200,2.15066186553412,2.15066186553412,2.15066186553412,2.15066186553412,2813.08749504305,0.0,1.0
1991-03-07,2.94,3.0,2.75,3.0,15000,2.29925304897102,2.34617658058267,2.15066186553412,2.34617658058267,19180.1420116572,0.0,1.0
1991-03-08,2.88,3.0,2.88,3.0,2200,2.25232951735937,2.34617658058267,2.25232951735937,2.34617658058267,2813.08749504305,0.0,1.0
1991-03-11,2.88,3.12,2.75,3.12,20400,2.25232951735937,2.44002364380598,2.15066186553412,2.44002364380598,26084.9931358538,0.0,1.0
1991-03-12,2.75,2.75,2.75,2.75,6000,2.15066186553412,2.15066186553412,2.15066186553412,2.15066186553412,7672.05680466288,0.0,1.0
1991-03-13,2.88,3.0,2.75,3.0,9400,2.25232951735937,2.34617658058267,2.15066186553412,2.34617658058267,12019.5556606385,0.0,1.0
1991-03-14,2.88,2.88,2.88,2.88,1800,2.25232951735937,2.25232951735937,2.25232951735937,2.25232951735937,2301.61704139886,0.0,1.0
1991-03-15,2.88,2.88,2.88,2.88,0,2.25232951735937,2.25232951735937,2.25232951735937,2.25232951735937,0,0.0,1.0
1991-03-18,2.88,2.88,2.88,2.88,0,2.25232951735937,2.25232951735937,2.25232951735937,2.25232951735937,0,0.0,1.0
1991-03-19,2.5,2.75,2.5,2.75,17000,1.95514715048556,2.15066186553412,1.95514715048556,2.15066186553412,21737.4942798782,0.0,1.0
1991-03-20,2.5,2.5,2.5,2.5,200,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,255.735226822096,0.0,1.0
1991-03-21,2.5,2.5,2.5,2.5,3400,1.95514715048556,1.95514715048556,1.95514715048556,1.95514715048556,4347.49885597564,0.0,1.0
1991-03-22,2.88,2.88,2.5,2.5,9000,2.25232951735937,2.25232951735937,1.95514715048556,1.95514715048556,11508.0852069943,0.0,1.0
1991-03-25,2.81,2.88,2.5,2.75,26400,2.19758539714577,2.25232951735937,1.95514715048556,2.15066186553412,33757.0499405167,0.0,1.0
1991-03-26,3.0,3.25,2.75,2.88,44000,2.34617658058267,2.54169129563123,2.15066186553412,2.25232951735937,56261.7499008612,0.0,1.0
1991-03-27,3.38,3.5,3.0,3.0,132000,2.64335894745648,2.73720601067978,2.34617658058267,2.34617658058267,168785.249702583,0.0,1.0
1991-03-28,3.63,3.75,3.38,3.63,76400,2.83887366250503,2.93272072572834,2.64335894745648,2.83887366250503,97690.8566460409,0.0,1.0
1991-04-01,3.38,3.75,3.38,3.5,28800,2.64335894745648,2.93272072572834,2.64335894745648,2.73720601067978,36825.8726623818,0.0,1.0
1991-04-02,3.5,3.5,3.25,3.25,5000,2.73720601067978,2.73720601067978,2.54169129563123,2.54169129563123,6393.38067055242,0.0,1.0
1991-04-03,3.5,3.5,3.25,3.5,18000,2.73720601067978,2.73720601067978,2.54169129563123,2.73720601067978,23016.1704139887,0.0,1.0
1991-04-04,3.5,3.5,3.25,3.5,6400,2.73720601067978,2.73720601067978,2.54169129563123,2.73720601067978,8183.52725830709,0.0,1.0
1991-04-05,3.38,3.5,3.38,3.5,10400,2.64335894745648,2.73720601067978,2.64335894745648,2.73720601067978,13298.231794749,0.0,1.0
1991-04-08,3.5,3.5,3.25,3.5,13000,2.73720601067978,2.73720601067978,2.54169129563123,2.73720601067978,16622.7897434363,0.0,1.0
1991-04-09,3.38,3.75,3.38,3.5,8600,2.64335894745648,2.93272072572834,2.64335894745648,2.73720601067978,10996.6147533501,0.0,1.0
1991-04-10,4.12,4.12,3.63,3.75,77400,3.2220825040002,3.2220825040002,2.83887366250503,2.93272072572834,98969.5327801514,0.0,1.0
1991-04-11,4.0,4.5,3.87,4.12,58000,3.1282354407769,3.51926487087401,3.02656778895165,3.2220825040002,74163.2157784078,0.0,1.0
1991-04-12,4.0,4.38,4.0,4.0,47200,3.1282354407769,3.4254178076507,3.1282354407769,3.1282354407769,60353.5135300147,0.0,1.0
1991-04-15,4.12,4.25,4.0,4.0,18600,3.2220825040002,3.32375015582545,3.1282354407769,3.1282354407769,23783.376094455,0.0,1.0
1991-04-16,4.0,4.12,3.75,4.0,34000,3.1282354407769,3.2220825040002,2.93272072572834,3.1282354407769,43474.9885597563,0.0,1.0
1991-04-17,3.87,4.12,3.87,4.12,15600,3.02656778895165,3.2220825040002,3.02656778895165,3.2220825040002,19947.3476921235,0.0,1.0
1991-04-18,4.12,4.12,3.87,3.87,10600,3.2220825040002,3.2220825040002,3.02656778895165,3.02656778895165,13553.9670215711,0.0,1.0
1991-04-19,4.0,4.0,3.87,3.87,6200,3.1282354407769,3.1282354407769,3.02656778895165,3.02656778895165,7927.79203148498,0.0,1.0
1991-04-22,3.87,3.87,3.87,3.87,1200,3.02656778895165,3.02656778895165,3.02656778895165,3.02656778895165,1534.41136093258,0.0,1.0
1991-04-23,4.12,4.12,4.12,4.12,400,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,511.470453644193,0.0,1.0
1991-04-24,4.06,4.12,3.87,3.87,17000,3.17515897238855,3.2220825040002,3.02656778895165,3.02656778895165,21737.4942798782,0.0,1.0
1991-04-25,4.12,4.12,3.87,4.12,3000,3.2220825040002,3.2220825040002,3.02656778895165,3.2220825040002,3836.02840233145,0.0,1.0
1991-04-26,4.25,4.25,3.87,4.12,24400,3.32375015582545,3.32375015582545,3.02656778895165,3.2220825040002,31199.6976722958,0.0,1.0
1991-04-29,4.0,4.25,4.0,4.25,17600,3.1282354407769,3.32375015582545,3.1282354407769,3.32375015582545,22504.6999603444,0.0,1.0
1991-04-30,3.87,4.12,3.87,4.0,21000,3.02656778895165,3.2220825040002,3.02656778895165,3.1282354407769,26852.1988163201,0.0,1.0
1991-05-01,4.12,4.12,3.87,3.87,11400,3.2220825040002,3.2220825040002,3.02656778895165,3.02656778895165,14576.9079288595,0.0,1.0
1991-05-02,4.38,4.38,3.87,3.87,39800,3.4254178076507,3.4254178076507,3.02656778895165,3.02656778895165,50891.3101375972,0.0,1.0
1991-05-03,4.25,4.25,4.25,4.25,1800,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,2301.61704139887,0.0,1.0
1991-05-06,4.38,4.38,4.12,4.12,20600,3.4254178076507,3.4254178076507,3.2220825040002,3.2220825040002,26340.7283626759,0.0,1.0
1991-05-07,4.38,4.38,4.12,4.12,10200,3.4254178076507,3.4254178076507,3.2220825040002,3.2220825040002,13042.4965679269,0.0,1.0
1991-05-08,4.12,4.25,3.87,4.25,25400,3.2220825040002,3.32375015582545,3.02656778895165,3.32375015582545,32478.3738064063,0.0,1.0
1991-05-09,3.87,4.25,3.87,4.0,3600,3.02656778895165,3.32375015582545,3.02656778895165,3.1282354407769,4603.23408279773,0.0,1.0
1991-05-10,3.87,4.25,3.87,4.25,7800,3.02656778895165,3.32375015582545,3.02656778895165,3.32375015582545,9973.67384606175,0.0,1.0
1991-05-13,4.12,4.25,3.87,4.25,9200,3.2220825040002,3.32375015582545,3.02656778895165,3.32375015582545,11763.8204338164,0.0,1.0
1991-05-14,3.87,4.12,3.87,4.12,9200,3.02656778895165,3.2220825040002,3.02656778895165,3.2220825040002,11763.8204338164,0.0,1.0
1991-05-15,3.87,4.12,3.87,4.0,8600,3.02656778895165,3.2220825040002,3.02656778895165,3.1282354407769,10996.6147533501,0.0,1.0
1991-05-16,3.87,4.0,3.87,3.87,5400,3.02656778895165,3.1282354407769,3.02656778895165,3.02656778895165,6904.85112419659,0.0,1.0
1991-05-17,3.87,4.0,3.87,3.87,34600,3.02656778895165,3.1282354407769,3.02656778895165,3.02656778895165,44242.1942402226,0.0,1.0
1991-05-20,4.12,4.12,4.0,4.0,62800,3.2220825040002,3.2220825040002,3.1282354407769,3.1282354407769,80300.8612221383,0.0,1.0
1991-05-21,4.12,4.25,3.87,4.0,25000,3.2220825040002,3.32375015582545,3.02656778895165,3.1282354407769,31966.9033527621,0.0,1.0
1991-05-22,4.0,4.0,3.87,3.87,3000,3.1282354407769,3.1282354407769,3.02656778895165,3.02656778895165,3836.02840233144,0.0,1.0
1991-05-23,4.12,4.12,4.12,4.12,800,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,1022.94090728839,0.0,1.0
1991-05-24,4.12,4.12,4.12,4.12,0,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,0,0.0,1.0
1991-05-28,3.63,4.12,3.63,4.12,19400,2.83887366250503,3.2220825040002,2.83887366250503,3.2220825040002,24806.3170017434,0.0,1.0
1991-05-29,3.87,3.87,3.63,3.63,6600,3.02656778895165,3.02656778895165,2.83887366250503,2.83887366250503,8439.26248512917,0.0,1.0
1991-05-30,3.63,4.0,3.63,4.0,3400,2.83887366250503,3.1282354407769,2.83887366250503,3.1282354407769,4347.49885597564,0.0,1.0
1991-05-31,3.63,4.0,3.63,3.63,1800,2.83887366250503,3.1282354407769,2.83887366250503,2.83887366250503,2301.61704139887,0.0,1.0
1991-06-03,3.63,3.63,3.63,3.63,800,2.83887366250503,2.83887366250503,2.83887366250503,2.83887366250503,1022.94090728839,0.0,1.0
1991-06-04,3.63,3.63,3.63,3.63,2000,2.83887366250503,2.83887366250503,2.83887366250503,2.83887366250503,2557.35226822097,0.0,1.0
1991-06-05,3.75,4.0,3.63,4.0,6000,2.93272072572834,3.1282354407769,2.83887366250503,3.1282354407769,7672.05680466289,0.0,1.0
1991-06-06,3.63,3.63,3.63,3.63,600,2.83887366250503,2.83887366250503,2.83887366250503,2.83887366250503,767.20568046629,0.0,1.0
1991-06-07,3.75,4.0,3.5,4.0,10200,2.93272072572834,3.1282354407769,2.73720601067978,3.1282354407769,13042.4965679269,0.0,1.0
1991-06-10,3.75,3.75,3.75,3.75,4000,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,5114.70453644193,0.0,1.0
1991-06-11,3.75,3.75,3.75,3.75,0,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,0,0.0,1.0
1991-06-12,3.63,3.75,3.63,3.75,1400,2.83887366250503,2.93272072572834,2.83887366250503,2.93272072572834,1790.14658775468,0.0,1.0
1991-06-13,3.5,3.75,3.38,3.38,13400,2.73720601067978,2.93272072572834,2.64335894745648,2.64335894745648,17134.2601970805,0.0,1.0
1991-06-14,3.5,3.5,3.5,3.5,0,2.73720601067978,2.73720601067978,2.73720601067978,2.73720601067978,0,0.0,1.0
1991-06-17,3.5,3.63,3.5,3.63,3600,2.73720601067978,2.83887366250503,2.73720601067978,2.83887366250503,4603.23408279774,0.0,1.0
1991-06-18,3.38,3.63,3.38,3.5,8200,2.64335894745648,2.83887366250503,2.64335894745648,2.73720601067978,10485.1442997059,0.0,1.0
1991-06-19,3.5,3.5,3.25,3.38,9600,2.73720601067978,2.73720601067978,2.54169129563123,2.64335894745648,12275.2908874606,0.0,1.0
1991-06-20,3.5,3.5,3.25,3.25,7000,2.73720601067978,2.73720601067978,2.54169129563123,2.54169129563123,8950.73293877338,0.0,1.0
1991-06-21,3.5,3.5,3.38,3.38,22400,2.73720601067978,2.73720601067978,2.64335894745648,2.64335894745648,28642.3454040748,0.0,1.0
1991-06-24,3.38,3.38,3.38,3.38,8200,2.64335894745648,2.64335894745648,2.64335894745648,2.64335894745648,10485.1442997059,0.0,1.0
1991-06-25,3.44,3.5,3.38,3.38,11800,2.69028247906813,2.73720601067978,2.64335894745648,2.64335894745648,15088.3783825037,0.0,1.0
1991-06-26,3.44,3.63,3.44,3.63,11800,2.69028247906813,2.83887366250503,2.69028247906813,2.83887366250503,15088.3783825037,0.0,1.0
1991-06-27,3.38,3.38,3.38,3.38,12600,2.64335894745648,2.64335894745648,2.64335894745648,2.64335894745648,16111.3192897921,0.0,1.0
1991-06-28,3.63,3.63,3.38,3.38,18800,2.83887366250503,2.83887366250503,2.64335894745648,2.64335894745648,24039.1113212771,0.0,1.0
1991-07-01,3.44,3.5,3.38,3.38,14600,2.69028247906813,2.73720601067978,2.64335894745648,2.64335894745648,18668.671558013,0.0,1.0
1991-07-02,3.63,3.63,3.38,3.38,14000,2.83887366250503,2.83887366250503,2.64335894745648,2.64335894745648,17901.4658775468,0.0,1.0
1991-07-03,3.63,3.63,3.38,3.38,37400,2.83887366250503,2.83887366250503,2.64335894745648,2.64335894745648,47822.4874157321,0.0,1.0
1991-07-05,3.38,3.38,3.38,3.38,2000,2.64335894745648,2.64335894745648,2.64335894745648,2.64335894745648,2557.35226822096,0.0,1.0
1991-07-08,3.5,3.5,3.38,3.38,9200,2.73720601067978,2.73720601067978,2.64335894745648,2.64335894745648,11763.8204338164,0.0,1.0
1991-07-09,3.38,3.38,3.38,3.38,10400,2.64335894745648,2.64335894745648,2.64335894745648,2.64335894745648,13298.231794749,0.0,1.0
1991-07-10,3.63,3.87,3.38,3.38,43000,2.83887366250503,3.02656778895165,2.64335894745648,2.64335894745648,54983.0737667508,0.0,1.0
1991-07-11,3.87,3.87,3.63,3.63,9000,3.02656778895165,3.02656778895165,2.83887366250503,2.83887366250503,11508.0852069943,0.0,1.0
1991-07-12,3.75,3.87,3.75,3.75,11200,2.93272072572834,3.02656778895165,2.93272072572834,2.93272072572834,14321.1727020374,0.0,1.0
1991-07-15,3.87,3.87,3.75,3.75,12000,3.02656778895165,3.02656778895165,2.93272072572834,2.93272072572834,15344.1136093258,0.0,1.0
1991-07-16,3.63,4.0,3.63,3.87,21800,2.83887366250503,3.1282354407769,2.83887366250503,3.02656778895165,27875.1397236085,0.0,1.0
1991-07-17,3.63,3.63,3.63,3.63,2200,2.83887366250503,2.83887366250503,2.83887366250503,2.83887366250503,2813.08749504306,0.0,1.0
1991-07-18,3.75,3.87,3.63,3.63,14600,2.93272072572834,3.02656778895165,2.83887366250503,2.83887366250503,18668.671558013,0.0,1.0
1991-07-19,3.75,4.0,3.75,4.0,4400,2.93272072572834,3.1282354407769,2.93272072572834,3.1282354407769,5626.17499008612,0.0,1.0
1991-07-22,3.75,3.75,3.75,3.75,0,2.93272072572834,2.93272072572834,2.93272072572834,2.93272072572834,0,0.0,1.0
1991-07-23,3.63,3.75,3.63,3.75,26000,2.83887366250503,2.93272072572834,2.83887366250503,2.93272072572834,33245.5794868726,0.0,1.0
1991-07-24,3.87,3.87,3.63,3.63,7000,3.02656778895165,3.02656778895165,2.83887366250503,2.83887366250503,8950.73293877336,0.0,1.0
1991-07-25,3.63,3.87,3.63,3.87,3600,2.83887366250503,3.02656778895165,2.83887366250503,3.02656778895165,4603.23408279774,0.0,1.0
1991-07-26,3.63,3.87,3.63,3.63,11000,2.83887366250503,3.02656778895165,2.83887366250503,2.83887366250503,14065.4374752153,0.0,1.0
1991-07-29,3.5,3.75,3.38,3.63,33800,2.73720601067978,2.93272072572834,2.64335894745648,2.83887366250503,43219.2533329343,0.0,1.0
1991-07-30,3.5,3.5,3.38,3.5,33600,2.73720601067978,2.73720601067978,2.64335894745648,2.73720601067978,42963.5181061122,0.0,1.0
1991-07-31,3.63,3.63,3.63,3.63,4000,2.83887366250503,2.83887366250503,2.83887366250503,2.83887366250503,5114.70453644193,0.0,1.0
1991-08-01,3.75,3.75,3.5,3.5,2200,2.93272072572834,2.93272072572834,2.73720601067978,2.73720601067978,2813.08749504306,0.0,1.0
1991-08-02,3.63,3.63,3.63,3.63,4000,2.83887366250503,2.83887366250503,2.83887366250503,2.83887366250503,5114.70453644193,0.0,1.0
1991-08-05,3.62,3.62,3.62,3.62,0,2.83105307390309,2.83105307390309,2.83105307390309,2.83105307390309,0,0.0,1.0
1991-08-06,3.63,3.75,3.5,3.5,37400,2.83887366250503,2.93272072572834,2.73720601067978,2.73720601067978,47822.4874157321,0.0,1.0
1991-08-07,3.75,3.75,3.63,3.63,90200,2.93272072572834,2.93272072572834,2.83887366250503,2.83887366250503,115336.587296765,0.0,1.0
1991-08-08,3.63,4.0,3.63,3.75,144400,2.83887366250503,3.1282354407769,2.83887366250503,2.93272072572834,184640.833765554,0.0,1.0
1991-08-09,3.75,3.87,3.75,3.87,10800,2.93272072572834,3.02656778895165,2.93272072572834,3.02656778895165,13809.7022483932,0.0,1.0
1991-08-12,3.81,4.0,3.75,3.87,21600,2.97964425733999,3.1282354407769,2.93272072572834,3.02656778895165,27619.4044967864,0.0,1.0
1991-08-13,4.0,4.12,3.75,3.87,85800,3.1282354407769,3.2220825040002,2.93272072572834,3.02656778895165,109710.412306679,0.0,1.0
1991-08-14,4.0,4.12,3.75,3.87,14600,3.1282354407769,3.2220825040002,2.93272072572834,3.02656778895165,18668.671558013,0.0,1.0
1991-08-15,3.87,4.12,3.75,4.12,10800,3.02656778895165,3.2220825040002,2.93272072572834,3.2220825040002,13809.7022483932,0.0,1.0
1991-08-16,4.0,4.0,3.87,4.0,8200,3.1282354407769,3.1282354407769,3.02656778895165,3.1282354407769,10485.1442997059,0.0,1.0
1991-08-19,4.0,4.0,3.75,3.75,6600,3.1282354407769,3.1282354407769,2.93272072572834,2.93272072572834,8439.26248512917,0.0,1.0
1991-08-20,3.87,3.87,3.75,3.75,8000,3.02656778895165,3.02656778895165,2.93272072572834,2.93272072572834,10229.4090728838,0.0,1.0
1991-08-21,4.0,4.0,3.63,3.87,28400,3.1282354407769,3.1282354407769,2.83887366250503,3.02656778895165,36314.4022087376,0.0,1.0
1991-08-22,4.0,4.0,3.75,4.0,23000,3.1282354407769,3.1282354407769,2.93272072572834,3.1282354407769,29409.551084541,0.0,1.0
1991-08-23,3.87,4.0,3.87,3.87,7200,3.02656778895165,3.1282354407769,3.02656778895165,3.02656778895165,9206.46816559546,0.0,1.0
1991-08-26,4.12,4.12,3.87,3.87,14400,3.2220825040002,3.2220825040002,3.02656778895165,3.02656778895165,18412.936331191,0.0,1.0
1991-08-27,4.12,4.38,3.87,4.0,87600,3.2220825040002,3.4254178076507,3.02656778895165,3.1282354407769,112012.029348078,0.0,1.0
1991-08-28,4.12,4.5,3.87,3.87,80800,3.2220825040002,3.51926487087401,3.02656778895165,3.02656778895165,103317.031636127,0.0,1.0
1991-08-29,4.25,4.38,4.12,4.38,17600,3.32375015582545,3.4254178076507,3.2220825040002,3.4254178076507,22504.6999603445,0.0,1.0
1991-08-30,4.25,4.25,4.12,4.12,15600,3.32375015582545,3.32375015582545,3.2220825040002,3.2220825040002,19947.3476921235,0.0,1.0
1991-09-03,4.12,4.12,4.12,4.12,200,3.2220825040002,3.2220825040002,3.2220825040002,3.2220825040002,255.735226822097,0.0,1.0
1991-09-04,4.25,4.25,4.12,4.12,19000,3.32375015582545,3.32375015582545,3.2220825040002,3.2220825040002,24294.8465480992,0.0,1.0
1991-09-05,4.38,4.38,4.12,4.25,49800,3.4254178076507,3.4254178076507,3.2220825040002,3.32375015582545,63678.071478702,0.0,1.0
1991-09-06,4.38,4.5,4.12,4.5,21400,3.4254178076507,3.51926487087401,3.2220825040002,3.51926487087401,27363.6692699643,0.0,1.0
1991-09-09,4.5,4.5,4.25,4.38,6600,3.51926487087401,3.51926487087401,3.32375015582545,3.4254178076507,8439.26248512917,0.0,1.0
1991-09-10,4.25,4.25,4.25,4.25,3000,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,3836.02840233145,0.0,1.0
1991-09-11,4.5,4.5,4.25,4.5,15000,3.51926487087401,3.51926487087401,3.32375015582545,3.51926487087401,19180.1420116572,0.0,1.0
1991-09-12,4.25,4.25,4.25,4.25,800,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,1022.94090728839,0.0,1.0
1991-09-13,4.25,4.25,4.25,4.25,1600,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,2045.88181457677,0.0,1.0
1991-09-16,4.38,4.5,4.25,4.5,9000,3.4254178076507,3.51926487087401,3.32375015582545,3.51926487087401,11508.0852069943,0.0,1.0
1991-09-17,4.5,4.5,4.25,4.25,14000,3.51926487087401,3.51926487087401,3.32375015582545,3.32375015582545,17901.4658775467,0.0,1.0
1991-09-18,4.5,4.5,4.25,4.25,39400,3.51926487087401,3.51926487087401,3.32375015582545,3.32375015582545,50379.8396839529,0.0,1.0
1991-09-19,4.31,4.31,4.25,4.25,11000,3.37067368743711,3.37067368743711,3.32375015582545,3.32375015582545,14065.4374752153,0.0,1.0
1991-09-20,4.38,4.38,4.31,4.38,19800,3.4254178076507,3.4254178076507,3.37067368743711,3.4254178076507,25317.7874553875,0.0,1.0
1991-09-23,4.25,4.31,4.25,4.31,81800,3.32375015582545,3.37067368743711,3.32375015582545,3.37067368743711,104595.707770237,0.0,1.0
1991-09-24,4.31,4.31,4.31,4.31,9200,3.37067368743711,3.37067368743711,3.37067368743711,3.37067368743711,11763.8204338164,0.0,1.0
1991-09-25,4.12,4.38,4.12,4.25,11200,3.2220825040002,3.4254178076507,3.2220825040002,3.32375015582545,14321.1727020374,0.0,1.0
1991-09-26,4.12,4.25,4.12,4.12,21200,3.2220825040002,3.32375015582545,3.2220825040002,3.2220825040002,27107.9340431422,0.0,1.0
1991-09-27,4.25,4.25,4.12,4.25,12600,3.32375015582545,3.32375015582545,3.2220825040002,3.32375015582545,16111.3192897921,0.0,1.0
1991-09-30,4.31,4.31,4.19,4.31,7200,3.37067368743711,3.37067368743711,3.2768266242138,3.37067368743711,9206.46816559545,0.0,1.0
1991-10-01,4.19,4.31,4.19,4.31,5000,3.2768266242138,3.37067368743711,3.2768266242138,3.37067368743711,6393.38067055241,0.0,1.0
1991-10-02,4.31,4.31,4.19,4.19,16000,3.37067368743711,3.37067368743711,3.2768266242138,3.2768266242138,20458.8181457677,0.0,1.0
1991-10-03,4.5,4.5,4.25,4.31,78200,3.51926487087401,3.51926487087401,3.32375015582545,3.37067368743711,99992.4736874396,0.0,1.0
1991-10-04,4.75,4.75,4.31,4.5,52800,3.71477958592257,3.71477958592257,3.37067368743711,3.51926487087401,67514.0998810333,0.0,1.0
1991-10-07,4.5,4.88,4.5,4.62,25600,3.51926487087401,3.81644723774781,3.51926487087401,3.61311193409732,32734.1090332283,0.0,1.0
1991-10-08,4.5,4.75,4.5,4.75,20200,3.51926487087401,3.71477958592257,3.51926487087401,3.71477958592257,25829.2579090317,0.0,1.0
1991-10-09,4.5,4.5,4.5,4.5,2000,3.51926487087401,3.51926487087401,3.51926487087401,3.51926487087401,2557.35226822096,0.0,1.0
1991-10-10,4.44,4.62,4.38,4.5,77400,3.47234133926236,3.61311193409732,3.4254178076507,3.51926487087401,98969.5327801511,0.0,1.0
1991-10-11,4.38,4.5,4.38,4.38,23200,3.4254178076507,3.51926487087401,3.4254178076507,3.4254178076507,29665.2863113632,0.0,1.0
1991-10-14,4.31,4.5,4.25,4.5,2800,3.37067368743711,3.51926487087401,3.32375015582545,3.51926487087401,3580.29317550934,0.0,1.0
1991-10-15,4.5,4.5,4.25,4.5,8200,3.51926487087401,3.51926487087401,3.32375015582545,3.51926487087401,10485.1442997059,0.0,1.0
1991-10-16,4.25,4.5,4.25,4.25,16200,3.32375015582545,3.51926487087401,3.32375015582545,3.32375015582545,20714.5533725898,0.0,1.0
1991-10-17,4.25,4.25,4.25,4.25,400,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,511.470453644193,0.0,1.0
1991-10-18,4.25,4.25,4.25,4.25,2000,3.32375015582545,3.32375015582545,3.32375015582545,3.32375015582545,2557.35226822097,0.0,1.0
1991-10-21,4.5,4.5,4.25,4.31,21800,3.51926487087401,3.51926487087401,3.32375015582545,3.37067368743711,27875.1397236085,0.0,1.0
1991-10-22,4.25,4.5,4.25,4.5,1200,3.32375015582545,3.51926487087401,3.32375015582545,3.51926487087401,1534.41136093258,0.0,1.0
1991-10-23,4.25,4.62,4.25,4.25,10800,3.32375015582545,3.61311193409732,3.32375015582545,3.32375015582545,13809.7022483932,0.0,1.0
1991-10-24,4.62,4.62,4.25,4.5,22200,3.61311193409732,3.61311193409732,3.32375015582545,3.51926487087401,28386.6101772527,0.0,1.0
1991-10-25,4.88,4.88,4.5,4.62,86400,3.81644723774781,3.81644723774781,3.51926487087401,3.61311193409732,110477.617987146,0.0,1.0
1991-10-28,4.88,5.13,4.62,4.62,14200,3.81644723774781,4.01196195279637,3.61311193409732,3.61311193409732,18157.2011043689,0.0,1.0
1991-10-29,5.0,5.0,4.75,4.75,3600,3.91029430097112,3.91029430097112,3.71477958592257,3.71477958592257,4603.23408279773,0.0,1.0
1991-10-30,4.88,5.0,4.75,4.75,19400,3.81644723774781,3.91029430097112,3.71477958592257,3.71477958592257,24806.3170017434,0.0,1.0
1991-10-31,5.25,5.25,4.88,5.0,38600,4.10580901601968,4.10580901601968,3.81644723774781,3.91029430097112,49356.8987766646,0.0,1.0
1991-11-01,5.37,5.5,5.0,5.25,82800,4.19965607924298,4.30132373106823,3.91029430097112,4.10580901601968,105874.383904348,0.0,1.0
1991-11-04,5.37,5.37,5.13,5.25,37400,4.19965607924298,4.19965607924298,4.01196195279637,4.10580901601968,47822.487415732,0.0,1.0
1991-11-05,5.5,5.5,5.13,5.13,127800,4.30132373106823,4.30132373106823,4.01196195279637,4.01196195279637,163414.80993932,0.0,1.0
1991-11-06,6.38,6.5,5.25,5.25,786800,4.98953552803915,5.08338259126246,4.10580901601968,4.10580901601968,1006062.38231813,0.0,1.0
1991-11-07,6.94,7.25,6.38,6.5,555200,5.42748848974792,5.66992673640813,4.98953552803915,5.08338259126246,709920.989658139,0.0,1.0
1991-11-08,6.75,7.0,6.75,6.87,95600,5.27889730631101,5.47441202135957,5.27889730631101,5.37274436953432,122241.438420962,0.0,1.0
1991-11-11,7.12,7.12,6.75,6.87,197600,5.56825908458288,5.56825908458288,5.27889730631101,5.37274436953432,252666.404100231,0.0,1.0
1991-11-12,7.12,7.5,7.0,7.25,263200,5.56825908458288,5.86544145145668,5.47441202135957,5.66992673640813,336547.558497878,0.0,1.0
1991-11-13,7.0,7.25,6.87,7.25,71800,5.47441202135957,5.66992673640813,5.37274436953432,5.66992673640813,91808.9464291325,0.0,1.0
1991-11-14,6.87,7.12,6.75,6.87,51200,5.37274436953432,5.56825908458288,5.27889730631101,5.37274436953432,65468.2180664566,0.0,1.0
1991-11-15,6.0,7.0,5.75,7.0,151800,4.69235316116535,5.47441202135957,4.49683844611679,5.47441202135957,194103.037157971,0.0,1.0
1991-11-18,5.88,6.0,5.37,5.88,87600,4.59850609794204,4.69235316116535,4.19965607924298,4.59850609794204,112012.029348078,0.0,1.0
1991-11-19,6.12,6.38,5.5,5.88,163200,4.78620022438865,4.98953552803915,4.30132373106823,4.59850609794204,208679.945086831,0.0,1.0
1991-11-20,6.75,6.75,6.25,6.5,54800,5.27889730631101,5.27889730631101,4.8878678762139,5.08338259126246,70071.4521492544,0.0,1.0
1991-11-21,6.5,7.12,6.5,6.75,202200,5.08338259126246,5.56825908458288,5.08338259126246,5.27889730631101,258548.314317139,0.0,1.0
1991-11-22,6.5,6.75,6.5,6.5,227200,5.08338259126246,5.27889730631101,5.08338259126246,5.08338259126246,290515.217669901,0.0,1.0
1991-11-25,6.63,6.63,6.38,6.5,37200,5.18505024308771,5.18505024308771,4.98953552803915,5.08338259126246,47566.7521889099,0.0,1.0
1991-11-26,6.38,6.5,6.12,6.44,58800,4.98953552803915,5.08338259126246,4.78620022438865,5.0364590596508,75186.1566856963,0.0,1.0
1991-11-27,7.0,7.0,6.25,6.5,156800,5.47441202135957,5.47441202135957,4.8878678762139,5.08338259126246,200496.417828523,0.0,1.0
1991-11-29,6.75,6.87,6.5,6.87,39000,5.27889730631101,5.37274436953432,5.08338259126246,5.37274436953432,49868.3692303088,0.0,1.0
1991-12-02,7.0,7.0,6.5,6.75,34800,5.47441202135957,5.47441202135957,5.08338259126246,5.27889730631101,44497.9294670447,0.0,1.0
1991-12-03,6.87,7.12,6.75,6.75,115600,5.37274436953432,5.56825908458288,5.27889730631101,5.27889730631101,147814.961103172,0.0,1.0
1991-12-04,6.5,6.87,6.38,6.87,94200,5.08338259126246,5.37274436953432,4.98953552803915,5.37274436953432,120451.291833207,0.0,1.0
1991-12-05,7.0,7.25,6.38,6.38,351600,5.47441202135957,5.66992673640813,4.98953552803915,4.98953552803915,449582.528753245,0.0,1.0
1991-12-06,7.25,7.38,7.0,7.38,36000,5.66992673640813,5.77159438823337,5.47441202135957,5.77159438823337,46032.3408279773,0.0,1.0
1991-12-09,7.25,7.38,7.0,7.0,100400,5.66992673640813,5.77159438823337,5.47441202135957,5.47441202135957,128379.083864692,0.0,1.0
1991-12-10,7.12,7.38,7.12,7.12,78200,5.56825908458288,5.77159438823337,5.56825908458288,5.56825908458288,99992.4736874396,0.0,1.0
1991-12-11,6.87,7.38,6.87,7.12,38200,5.37274436953432,5.77159438823337,5.37274436953432,5.56825908458288,48845.4283230204,0.0,1.0
1991-12-12,7.0,7.25,7.0,7.25,43800,5.47441202135957,5.66992673640813,5.47441202135957,5.66992673640813,56006.0146740391,0.0,1.0
1991-12-13,7.0,7.38,7.0,7.12,96800,5.47441202135957,5.77159438823337,5.47441202135957,5.56825908458288,123775.849781895,0.0,1.0
1991-12-16,7.38,7.38,7.12,7.12,30800,5.77159438823337,5.77159438823337,5.56825908458288,5.56825908458288,39383.2249306029,0.0,1.0
1991-12-17,7.25,7.38,7.12,7.38,28400,5.66992673640813,5.77159438823337,5.56825908458288,5.77159438823337,36314.4022087376,0.0,1.0
1991-12-18,7.12,7.38,6.87,7.12,55800,5.56825908458288,5.77159438823337,5.37274436953432,5.56825908458288,71350.1282833648,0.0,1.0
1991-12-19,6.87,7.0,6.75,6.87,21400,5.37274436953432,5.47441202135957,5.27889730631101,5.37274436953432,27363.6692699643,0.0,1.0
1991-12-20,7.0,7.25,6.75,6.75,51000,5.47441202135957,5.66992673640813,5.27889730631101,5.27889730631101,65212.4828396345,0.0,1.0
1991-12-23,7.12,7.12,6.87,6.87,11000,5.56825908458288,5.56825908458288,5.37274436953432,5.37274436953432,14065.4374752153,0.0,1.0
1991-12-24,6.87,6.87,6.87,6.87,200,5.37274436953432,5.37274436953432,5.37274436953432,5.37274436953432,255.735226822096,0.0,1.0
1991-12-26,7.25,7.25,7.0,7.12,18400,5.66992673640813,5.66992673640813,5.47441202135957,5.56825908458288,23527.6408676328,0.0,1.0
1991-12-27,7.5,7.75,7.0,7.0,125800,5.86544145145668,6.06095616650524,5.47441202135957,5.47441202135957,160857.457671099,0.0,1.0
1991-12-30,7.88,8.0,7.5,7.5,43200,6.16262381833049,6.25647088155379,5.86544145145668,5.86544145145668,55238.8089935728,0.0,1.0
1991-12-31,8.75,9.25,7.75,8.0,175200,6.84301502669946,7.23404445679657,6.06095616650524,6.25647088155379,224024.058696156,0.0,1.0
1992-01-02,8.5,9.0,8.5,8.75,169000,6.64750031165091,7.03852974174802,6.64750031165091,6.84301502669946,216096.266664671,0.0,1.0
1992-01-03,8.37,8.75,8.37,8.75,71200,6.54583265982566,6.84301502669946,6.54583265982566,6.84301502669946,91041.7407486662,0.0,1.0
1992-01-06,8.25,8.62,8.25,8.37,204400,6.45198559660235,6.74134737487421,6.45198559660235,6.54583265982566,261361.401812182,0.0,1.0
1992-01-07,8.13,8.5,8.13,8.25,134600,6.35813853337904,6.64750031165091,6.35813853337904,6.45198559660235,172109.807651271,0.0,1.0
1992-01-08,8.37,8.5,8.13,8.25,91400,6.54583265982566,6.64750031165091,6.35813853337904,6.45198559660235,116870.998657698,0.0,1.0
1992-01-09,8.5,8.62,8.25,8.25,76000,6.64750031165091,6.74134737487421,6.45198559660235,6.45198559660235,97179.3861923965,0.0,1.0
1992-01-10,8.5,8.62,8.37,8.37,42600,6.64750031165091,6.74134737487421,6.54583265982566,6.54583265982566,54471.6033131065,0.0,1.0
1992-01-13,8.5,8.62,8.25,8.5,166400,6.64750031165091,6.74134737487421,6.45198559660235,6.64750031165091,212771.708715984,0.0,1.0
1992-01-14,8.37,8.62,8.37,8.62,186800,6.54583265982566,6.74134737487421,6.54583265982566,6.74134737487421,238856.701851838,0.0,1.0
1992-01-15,8.25,8.25,8.25,8.25,13400,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,17134.2601970804,0.0,1.0
1992-01-16,8.0,8.13,8.0,8.0,32800,6.25647088155379,6.35813853337904,6.25647088155379,6.25647088155379,41940.5771988238,0.0,1.0
1992-01-17,8.25,8.37,8.0,8.25,27400,6.45198559660235,6.54583265982566,6.25647088155379,6.45198559660235,35035.7260746272,0.0,1.0
1992-01-20,8.0,8.37,8.0,8.0,26400,6.25647088155379,6.54583265982566,6.25647088155379,6.25647088155379,33757.0499405167,0.0,1.0
1992-01-21,7.88,8.13,7.88,8.0,22000,6.16262381833049,6.35813853337904,6.16262381833049,6.25647088155379,28130.8749504306,0.0,1.0
1992-01-22,7.88,8.13,7.88,7.88,34800,6.16262381833049,6.35813853337904,6.16262381833049,6.16262381833049,44497.9294670447,0.0,1.0
1992-01-23,7.88,8.13,7.88,7.88,5200,6.16262381833049,6.35813853337904,6.16262381833049,6.16262381833049,6649.1158973745,0.0,1.0
1992-01-24,7.88,8.0,7.88,8.0,6000,6.16262381833049,6.25647088155379,6.16262381833049,6.25647088155379,7672.05680466288,0.0,1.0
1992-01-27,7.88,8.13,7.88,8.13,5200,6.16262381833049,6.35813853337904,6.16262381833049,6.35813853337904,6649.1158973745,0.0,1.0
1992-01-28,7.38,8.0,7.38,7.88,40800,5.77159438823337,6.25647088155379,5.77159438823337,6.16262381833049,52169.9862717077,0.0,1.0
1992-01-29,7.56,7.56,7.38,7.38,3000,5.91236498306833,5.91236498306833,5.77159438823337,5.77159438823337,3836.02840233145,0.0,1.0
1992-01-30,7.5,7.62,7.38,7.62,48800,5.86544145145668,5.95928851467999,5.77159438823337,5.95928851467999,62399.3953445915,0.0,1.0
1992-01-31,7.5,8.0,7.38,7.62,126400,5.86544145145668,6.25647088155379,5.77159438823337,5.95928851467999,161624.663351565,0.0,1.0
1992-02-03,7.38,7.75,7.25,7.5,45200,5.77159438823337,6.06095616650524,5.66992673640813,5.86544145145668,57796.1612617938,0.0,1.0
1992-02-04,7.38,7.75,7.25,7.25,116600,5.77159438823337,6.06095616650524,5.66992673640813,5.66992673640813,149093.637237282,0.0,1.0
1992-02-05,7.62,7.75,7.25,7.25,171000,5.95928851467999,6.06095616650524,5.66992673640813,5.66992673640813,218653.618932892,0.0,1.0
1992-02-06,7.75,7.88,7.5,7.5,73000,6.06095616650524,6.16262381833049,5.86544145145668,5.86544145145668,93343.3577900651,0.0,1.0
1992-02-07,7.38,7.62,7.38,7.62,120600,5.77159438823337,5.95928851467999,5.77159438823337,5.95928851467999,154208.341773724,0.0,1.0
1992-02-10,7.38,7.62,7.25,7.25,65600,5.77159438823337,5.95928851467999,5.66992673640813,5.66992673640813,83881.1543976476,0.0,1.0
1992-02-11,7.12,7.38,7.12,7.38,57600,5.56825908458288,5.77159438823337,5.56825908458288,5.77159438823337,73651.7453247637,0.0,1.0
1992-02-12,7.38,7.38,7.12,7.38,14000,5.77159438823337,5.77159438823337,5.56825908458288,5.77159438823337,17901.4658775468,0.0,1.0
1992-02-13,7.12,7.38,7.12,7.38,31800,5.56825908458288,5.77159438823337,5.56825908458288,5.77159438823337,40661.9010647133,0.0,1.0
1992-02-14,6.87,7.25,6.87,7.25,57000,5.37274436953432,5.66992673640813,5.37274436953432,5.66992673640813,72884.5396442974,0.0,1.0
1992-02-18,6.75,7.12,6.75,7.12,54200,5.27889730631101,5.56825908458288,5.27889730631101,5.56825908458288,69304.2464687881,0.0,1.0
1992-02-19,6.87,6.87,6.63,6.75,132000,5.37274436953432,5.37274436953432,5.18505024308771,5.27889730631101,168785.249702584,0.0,1.0
1992-02-20,7.0,7.0,6.63,6.63,93400,5.47441202135957,5.47441202135957,5.18505024308771,5.18505024308771,119428.350925919,0.0,1.0
1992-02-21,7.0,7.0,6.75,6.87,7600,5.47441202135957,5.47441202135957,5.27889730631101,5.37274436953432,9717.93861923966,0.0,1.0
1992-02-24,6.75,6.94,6.75,6.87,7400,5.27889730631101,5.42748848974792,5.27889730631101,5.37274436953432,9462.20339241757,0.0,1.0
1992-02-25,6.87,7.0,6.63,7.0,135400,5.37274436953432,5.47441202135957,5.18505024308771,5.47441202135957,173132.748558559,0.0,1.0
1992-02-26,6.75,6.87,6.63,6.63,11000,5.27889730631101,5.37274436953432,5.18505024308771,5.18505024308771,14065.4374752153,0.0,1.0
1992-02-27,7.12,7.12,6.63,6.87,250600,5.56825908458288,5.56825908458288,5.18505024308771,5.37274436953432,320436.239208086,0.0,1.0
1992-02-28,7.56,7.62,7.19,7.38,91000,5.91236498306833,5.95928851467999,5.62300320479647,5.77159438823337,116359.528204054,0.0,1.0
1992-03-02,7.38,7.62,7.25,7.62,19600,5.77159438823337,5.95928851467999,5.66992673640813,5.95928851467999,25062.0522285655,0.0,1.0
1992-03-03,7.56,7.62,7.25,7.5,74400,5.91236498306833,5.95928851467999,5.66992673640813,5.86544145145668,95133.5043778199,0.0,1.0
1992-03-04,7.88,7.88,7.38,7.62,105800,6.16262381833049,6.16262381833049,5.77159438823337,5.95928851467999,135283.934988889,0.0,1.0
1992-03-05,8.37,8.37,7.88,7.88,125200,6.54583265982566,6.54583265982566,6.16262381833049,6.16262381833049,160090.251990632,0.0,1.0
1992-03-06,7.88,8.37,7.75,7.88,39000,6.16262381833049,6.54583265982566,6.06095616650524,6.16262381833049,49868.3692303087,0.0,1.0
1992-03-09,7.75,8.0,7.75,8.0,30400,6.06095616650524,6.25647088155379,6.06095616650524,6.25647088155379,38871.7544769586,0.0,1.0
1992-03-10,8.25,8.25,7.75,8.0,129000,6.45198559660235,6.45198559660235,6.06095616650524,6.25647088155379,164949.221300252,0.0,1.0
1992-03-11,8.37,8.37,7.88,8.25,43400,6.54583265982566,6.54583265982566,6.16262381833049,6.45198559660235,55494.5442203949,0.0,1.0
1992-03-12,8.5,8.5,8.0,8.37,34200,6.64750031165091,6.64750031165091,6.25647088155379,6.54583265982566,43730.7237865784,0.0,1.0
1992-03-13,7.75,8.5,7.75,8.5,98600,6.06095616650524,6.64750031165091,6.06095616650524,6.64750031165091,126077.466823293,0.0,1.0
1992-03-16,7.56,8.0,7.5,7.75,68200,5.91236498306833,6.25647088155379,5.86544145145668,6.06095616650524,87205.7123463349,0.0,1.0
1992-03-17,7.62,7.75,7.5,7.62,23800,5.95928851467999,6.06095616650524,5.86544145145668,5.95928851467999,30432.4919918295,0.0,1.0
1992-03-18,8.25,8.25,7.88,7.88,69000,6.45198559660235,6.45198559660235,6.16262381833049,6.16262381833049,88228.6532536232,0.0,1.0
1992-03-19,8.37,8.37,8.0,8.0,45200,6.54583265982566,6.54583265982566,6.25647088155379,6.25647088155379,57796.1612617937,0.0,1.0
1992-03-20,8.25,8.5,8.13,8.13,49000,6.45198559660235,6.64750031165091,6.35813853337904,6.35813853337904,62655.1305714136,0.0,1.0
1992-03-23,8.25,8.5,8.25,8.5,13400,6.45198559660235,6.64750031165091,6.45198559660235,6.64750031165091,17134.2601970804,0.0,1.0
1992-03-24,8.25,8.5,8.0,8.5,90800,6.45198559660235,6.64750031165091,6.25647088155379,6.64750031165091,116103.792977232,0.0,1.0
1992-03-25,8.37,8.37,8.0,8.13,25000,6.54583265982566,6.54583265982566,6.25647088155379,6.35813853337904,31966.903352762,0.0,1.0
1992-03-26,8.0,8.37,8.0,8.25,62600,6.25647088155379,6.54583265982566,6.25647088155379,6.45198559660235,80045.1259953162,0.0,1.0
1992-03-27,8.13,8.37,8.0,8.0,29200,6.35813853337904,6.54583265982566,6.25647088155379,6.25647088155379,37337.3431160261,0.0,1.0
1992-03-30,7.75,8.25,7.75,8.0,32600,6.06095616650524,6.45198559660235,6.06095616650524,6.25647088155379,41684.8419720017,0.0,1.0
1992-03-31,7.88,8.13,7.75,8.13,33800,6.16262381833049,6.35813853337904,6.06095616650524,6.35813853337904,43219.2533329342,0.0,1.0
1992-04-01,7.88,7.88,7.5,7.5,17200,6.16262381833049,6.16262381833049,5.86544145145668,5.86544145145668,21993.2295067003,0.0,1.0
1992-04-02,7.75,8.0,7.62,7.88,86600,6.06095616650524,6.25647088155379,5.95928851467999,6.16262381833049,110733.353213968,0.0,1.0
1992-04-03,8.0,8.13,8.0,8.0,34400,6.25647088155379,6.35813853337904,6.25647088155379,6.25647088155379,43986.4590134006,0.0,1.0
1992-04-06,7.81,8.0,7.75,7.75,81400,6.10787969811689,6.25647088155379,6.06095616650524,6.06095616650524,104084.237316593,0.0,1.0
1992-04-07,7.5,7.75,7.38,7.75,52000,5.86544145145668,6.06095616650524,5.77159438823337,6.06095616650524,66491.1589737451,0.0,1.0
1992-04-08,7.62,7.75,7.25,7.75,100400,5.95928851467999,6.06095616650524,5.66992673640813,6.06095616650524,128379.083864692,0.0,1.0
1992-04-09,8.13,8.25,7.75,7.75,247200,6.35813853337904,6.45198559660235,6.06095616650524,6.06095616650524,316088.740352111,0.0,1.0
1992-04-10,9.12,9.38,7.75,8.25,386600,7.13237680497132,7.33571210862182,6.06095616650524,6.45198559660235,494336.193447112,0.0,1.0
1992-04-13,8.88,9.38,8.5,9.38,152200,6.94468267852471,7.33571210862182,6.64750031165091,7.33571210862182,194614.507611615,0.0,1.0
1992-04-14,9.25,9.38,8.62,8.62,82200,7.23404445679657,7.33571210862182,6.74134737487421,6.74134737487421,105107.178223882,0.0,1.0
1992-04-15,9.25,9.38,8.88,9.38,44800,7.23404445679657,7.33571210862182,6.94468267852471,7.33571210862182,57284.6908081496,0.0,1.0
1992-04-16,8.88,9.25,8.75,9.25,56400,6.94468267852471,7.23404445679657,6.84301502669946,7.23404445679657,72117.3339638312,0.0,1.0
1992-04-20,8.5,9.0,8.37,9.0,104400,6.64750031165091,7.03852974174802,6.54583265982566,7.03852974174802,133493.788401134,0.0,1.0
1992-04-21,8.75,8.88,8.5,8.88,48800,6.84301502669946,6.94468267852471,6.64750031165091,6.94468267852471,62399.3953445915,0.0,1.0
1992-04-22,8.88,8.88,8.5,8.88,16800,6.94468267852471,6.94468267852471,6.64750031165091,6.94468267852471,21481.7590530561,0.0,1.0
1992-04-23,9.63,9.63,8.62,8.88,121600,7.53122682367038,7.53122682367038,6.74134737487421,6.94468267852471,155487.017907835,0.0,1.0
1992-04-24,9.5,9.75,9.25,9.75,64800,7.42955917184513,7.62507388689369,7.23404445679657,7.62507388689369,82858.2134903592,0.0,1.0
1992-04-27,9.63,9.75,9.25,9.25,71400,7.53122682367038,7.62507388689369,7.23404445679657,7.23404445679657,91297.4759754884,0.0,1.0
1992-04-28,9.12,9.75,9.0,9.38,93400,7.13237680497132,7.62507388689369,7.03852974174802,7.33571210862182,119428.350925919,0.0,1.0
1992-04-29,8.75,9.12,8.75,9.0,77200,6.84301502669946,7.13237680497132,6.84301502669946,7.03852974174802,98713.7975533292,0.0,1.0
1992-04-30,8.75,9.12,8.75,8.75,15800,6.84301502669946,7.13237680497132,6.84301502669946,6.84301502669946,20203.0829189456,0.0,1.0
1992-05-01,8.5,9.12,8.5,8.75,166800,6.64750031165091,7.13237680497132,6.64750031165091,6.84301502669946,213283.179169628,0.0,1.0
1992-05-04,8.5,9.12,8.5,9.12,63200,6.64750031165091,7.13237680497132,6.64750031165091,7.13237680497132,80812.3316757824,0.0,1.0
1992-05-05,8.5,8.62,8.5,8.5,76000,6.64750031165091,6.74134737487421,6.64750031165091,6.64750031165091,97179.3861923965,0.0,1.0
1992-05-06,9.0,9.12,8.5,9.0,40600,7.03852974174802,7.13237680497132,6.64750031165091,7.03852974174802,51914.2510448855,0.0,1.0
1992-05-07,8.88,9.75,8.88,9.12,126600,6.94468267852471,7.62507388689369,6.94468267852471,7.13237680497132,161880.398578387,0.0,1.0
1992-05-08,8.75,9.25,8.75,8.88,20600,6.84301502669946,7.23404445679657,6.84301502669946,6.94468267852471,26340.7283626759,0.0,1.0
1992-05-11,8.5,9.25,8.5,9.25,52600,6.64750031165091,7.23404445679657,6.64750031165091,7.23404445679657,67258.3646542113,0.0,1.0
1992-05-12,8.75,8.88,8.37,8.37,35000,6.84301502669946,6.94468267852471,6.54583265982566,6.54583265982566,44753.6646938669,0.0,1.0
1992-05-13,8.25,8.75,8.25,8.75,18400,6.45198559660235,6.84301502669946,6.45198559660235,6.84301502669946,23527.6408676329,0.0,1.0
1992-05-14,8.13,8.5,7.75,8.5,196800,6.35813853337904,6.64750031165091,6.06095616650524,6.64750031165091,251643.463192943,0.0,1.0
1992-05-15,8.25,8.25,7.75,7.75,7600,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,9717.93861923966,0.0,1.0
1992-05-18,8.0,8.0,7.75,7.75,7200,6.25647088155379,6.25647088155379,6.06095616650524,6.06095616650524,9206.46816559547,0.0,1.0
1992-05-19,7.75,7.88,7.75,7.88,5000,6.06095616650524,6.16262381833049,6.06095616650524,6.16262381833049,6393.3806705524,0.0,1.0
1992-05-20,8.37,8.5,7.75,7.75,73000,6.54583265982566,6.64750031165091,6.06095616650524,6.06095616650524,93343.3577900651,0.0,1.0
1992-05-21,8.13,8.5,8.13,8.25,4200,6.35813853337904,6.64750031165091,6.35813853337904,6.45198559660235,5370.43976326402,0.0,1.0
1992-05-22,8.37,8.5,8.13,8.13,12600,6.54583265982566,6.64750031165091,6.35813853337904,6.35813853337904,16111.3192897921,0.0,1.0
1992-05-26,8.38,8.38,8.38,8.38,0,6.5536532484276,6.5536532484276,6.5536532484276,6.5536532484276,0,0.0,1.0
1992-05-27,8.0,8.0,8.0,8.0,4200,6.25647088155379,6.25647088155379,6.25647088155379,6.25647088155379,5370.43976326402,0.0,1.0
1992-05-28,8.5,8.62,8.13,8.13,33200,6.64750031165091,6.74134737487421,6.35813853337904,6.35813853337904,42452.0476524679,0.0,1.0
1992-05-29,8.5,8.5,8.25,8.25,4200,6.64750031165091,6.64750031165091,6.45198559660235,6.45198559660235,5370.43976326402,0.0,1.0
1992-06-01,8.75,9.0,8.25,8.25,47000,6.84301502669946,7.03852974174802,6.45198559660235,6.45198559660235,60097.7783031926,0.0,1.0
1992-06-02,9.5,9.5,9.0,9.0,173400,7.42955917184513,7.42955917184513,7.03852974174802,7.03852974174802,221722.441654757,0.0,1.0
1992-06-03,9.25,9.75,9.12,9.75,50400,7.23404445679657,7.62507388689369,7.13237680497132,7.62507388689369,64445.2771591683,0.0,1.0
1992-06-04,8.75,9.25,8.75,9.0,16600,6.84301502669946,7.23404445679657,6.84301502669946,7.03852974174802,21226.023826234,0.0,1.0
1992-06-05,8.75,8.75,8.75,8.75,4200,6.84301502669946,6.84301502669946,6.84301502669946,6.84301502669946,5370.43976326402,0.0,1.0
1992-06-08,9.0,9.0,8.5,8.5,2800,7.03852974174802,7.03852974174802,6.64750031165091,6.64750031165091,3580.29317550935,0.0,1.0
1992-06-09,8.5,9.0,8.5,8.5,17200,6.64750031165091,7.03852974174802,6.64750031165091,6.64750031165091,21993.2295067003,0.0,1.0
1992-06-10,8.5,8.5,8.5,8.5,3800,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,4858.96930961983,0.0,1.0
1992-06-11,8.25,8.75,8.13,8.75,50800,6.45198559660235,6.84301502669946,6.35813853337904,6.84301502669946,64956.7476128124,0.0,1.0
1992-06-12,8.5,8.5,8.13,8.13,4600,6.64750031165091,6.64750031165091,6.35813853337904,6.35813853337904,5881.91021690821,0.0,1.0
1992-06-15,8.5,8.5,8.13,8.5,36400,6.64750031165091,6.64750031165091,6.35813853337904,6.64750031165091,46543.8112816215,0.0,1.0
1992-06-16,8.5,8.5,8.5,8.5,4800,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,6137.64544373031,0.0,1.0
1992-06-17,8.75,8.75,8.25,8.37,2000,6.84301502669946,6.84301502669946,6.45198559660235,6.54583265982566,2557.35226822096,0.0,1.0
1992-06-18,8.13,8.25,8.13,8.25,3200,6.35813853337904,6.45198559660235,6.35813853337904,6.45198559660235,4091.76362915354,0.0,1.0
1992-06-19,8.13,8.75,8.13,8.5,4200,6.35813853337904,6.84301502669946,6.35813853337904,6.64750031165091,5370.43976326402,0.0,1.0
1992-06-22,8.13,8.13,8.13,8.13,1000,6.35813853337904,6.35813853337904,6.35813853337904,6.35813853337904,1278.67613411048,0.0,1.0
1992-06-23,9.12,9.12,8.25,8.25,107000,7.13237680497132,7.13237680497132,6.45198559660235,6.45198559660235,136818.346349822,0.0,1.0
1992-06-24,9.12,9.12,8.75,8.75,6400,7.13237680497132,7.13237680497132,6.84301502669946,6.84301502669946,8183.52725830709,0.0,1.0
1992-06-25,9.5,9.75,9.0,9.12,383800,7.42955917184513,7.62507388689369,7.03852974174802,7.13237680497132,490755.900271603,0.0,1.0
1992-06-26,9.87,9.87,9.25,9.75,105200,7.71892095011699,7.71892095011699,7.23404445679657,7.62507388689369,134516.729308423,0.0,1.0
1992-06-29,10.38,10.62,9.75,9.87,443600,8.11777096881605,8.30546509526266,7.62507388689369,7.71892095011699,567220.733091409,0.0,1.0
1992-06-30,10.88,10.88,10.38,10.62,324400,8.50880039891316,8.50880039891316,8.11777096881605,8.30546509526266,414802.53790544,0.0,1.0
1992-07-01,10.75,10.88,10.38,10.5,59200,8.40713274708791,8.50880039891316,8.11777096881605,8.21161803203935,75697.6271393405,0.0,1.0
1992-07-02,10.75,10.88,10.5,10.88,88600,8.40713274708791,8.50880039891316,8.21161803203935,8.50880039891316,113290.705482189,0.0,1.0
1992-07-06,10.62,11.0,10.62,11.0,84800,8.30546509526266,8.60264746213647,8.30546509526266,8.60264746213647,108431.736172569,0.0,1.0
1992-07-07,10.38,11.0,10.38,10.88,131200,8.11777096881605,8.60264746213647,8.11777096881605,8.50880039891316,167762.308795295,0.0,1.0
1992-07-08,9.63,10.38,9.63,10.0,46600,7.53122682367038,8.11777096881605,7.53122682367038,7.82058860194224,59586.3078495484,0.0,1.0
1992-07-09,10.38,10.75,9.75,9.75,163600,8.11777096881605,8.40713274708791,7.62507388689369,7.62507388689369,209191.415540475,0.0,1.0
1992-07-10,10.38,10.75,10.38,10.75,10000,8.11777096881605,8.40713274708791,8.11777096881605,8.40713274708791,12786.7613411048,0.0,1.0
1992-07-13,10.75,10.75,10.38,10.75,15000,8.40713274708791,8.40713274708791,8.11777096881605,8.40713274708791,19180.1420116572,0.0,1.0
1992-07-14,11.0,11.5,10.5,10.75,179000,8.60264746213647,8.99367689223358,8.21161803203935,8.40713274708791,228883.028005776,0.0,1.0
1992-07-15,11.25,11.62,11.25,11.5,106800,8.79816217718502,9.08752395545688,8.79816217718502,8.99367689223358,136562.611122999,0.0,1.0
1992-07-16,11.62,11.62,11.0,11.62,119200,9.08752395545688,9.08752395545688,8.60264746213647,9.08752395545688,152418.195185969,0.0,1.0
1992-07-17,11.37,11.62,11.0,11.62,45800,8.89200924040833,9.08752395545688,8.60264746213647,9.08752395545688,58563.36694226,0.0,1.0
1992-07-20,11.13,11.25,10.62,11.25,40200,8.70431511396172,8.79816217718502,8.30546509526266,8.79816217718502,51402.7805912413,0.0,1.0
1992-07-21,11.5,11.5,11.0,11.25,62200,8.99367689223358,8.99367689223358,8.60264746213647,8.79816217718502,79533.6555416719,0.0,1.0
1992-07-22,11.37,11.5,11.0,11.13,89400,8.89200924040833,8.99367689223358,8.60264746213647,8.70431511396172,114313.646389477,0.0,1.0
1992-07-23,12.12,12.25,11.37,11.5,153400,9.478553385554,9.58022103737925,8.89200924040833,8.99367689223358,196148.918972548,0.0,1.0
1992-07-24,12.5,12.63,11.88,12.25,131400,9.7757357524278,9.87740340425305,9.29085925910738,9.58022103737925,168018.044022117,0.0,1.0
1992-07-27,14.0,14.75,12.38,12.38,865600,10.9488240427191,11.5353681878648,9.6818886892045,9.6818886892045,1106822.06168604,0.0,1.0
1992-07-28,15.38,15.38,14.25,14.5,654600,12.0280652697872,12.0280652697872,11.1443387577677,11.3398534728163,837021.397388719,0.0,1.0
1992-07-29,14.25,15.87,14.13,15.63,625800,11.1443387577677,12.4112741112823,11.0504916945444,12.2235799848357,800195.524726339,0.0,1.0
1992-07-30,15.5,15.5,13.75,14.25,372800,12.1219123330105,12.1219123330105,10.7533093276706,11.1443387577677,476690.462796387,0.0,1.0
1992-07-31,14.75,15.5,14.5,15.12,181800,11.5353681878648,12.1219123330105,11.3398534728163,11.8247299661367,232463.321181286,0.0,1.0
1992-08-03,15.25,15.75,14.5,15.0,138000,11.9263976179619,12.317427048059,11.3398534728163,11.7308829029134,176457.306507247,0.0,1.0
1992-08-04,16.0,16.12,15.25,15.75,149800,12.5129417631076,12.6067888263309,11.9263976179619,12.317427048059,191545.68488975,0.0,1.0
1992-08-05,16.5,17.25,16.0,16.5,284400,12.9039711932047,13.4905153383504,12.5129417631076,12.9039711932047,363655.492541021,0.0,1.0
1992-08-06,16.75,16.75,16.12,16.62,284600,13.0994859082533,13.0994859082533,12.6067888263309,12.997818256428,363911.227767842,0.0,1.0
1992-08-07,15.87,16.75,15.75,16.75,101000,12.4112741112823,13.0994859082533,12.317427048059,13.0994859082533,129146.289545159,0.0,1.0
1992-08-10,14.75,16.0,14.25,16.0,173800,11.5353681878648,12.5129417631076,11.1443387577677,12.5129417631076,222233.912108402,0.0,1.0
1992-08-11,15.25,15.38,14.62,14.88,133200,11.9263976179619,12.0280652697872,11.4337005360396,11.6370358396901,170319.661063516,0.0,1.0
1992-08-12,15.63,15.63,15.0,15.38,66600,12.2235799848357,12.2235799848357,11.7308829029134,12.0280652697872,85159.8305317582,0.0,1.0
1992-08-13,14.75,15.63,14.75,15.63,82800,11.5353681878648,12.2235799848357,11.5353681878648,12.2235799848357,105874.383904348,0.0,1.0
1992-08-14,15.0,15.25,14.25,14.88,92400,11.7308829029134,11.9263976179619,11.1443387577677,11.6370358396901,118149.674791808,0.0,1.0
1992-08-17,15.25,15.25,14.5,15.0,39600,11.9263976179619,11.9263976179619,11.3398534728163,11.7308829029134,50635.5749107751,0.0,1.0
1992-08-18,14.88,15.25,14.62,15.25,56400,11.6370358396901,11.9263976179619,11.4337005360396,11.9263976179619,72117.3339638309,0.0,1.0
1992-08-19,15.0,15.12,14.5,14.75,47200,11.7308829029134,11.8247299661367,11.3398534728163,11.5353681878648,60353.5135300145,0.0,1.0
1992-08-20,14.88,15.0,14.25,14.5,35800,11.6370358396901,11.7308829029134,11.1443387577677,11.3398534728163,45776.6056011551,0.0,1.0
1992-08-21,14.88,15.0,14.5,15.0,44800,11.6370358396901,11.7308829029134,11.3398534728163,11.7308829029134,57284.6908081494,0.0,1.0
1992-08-24,13.25,15.0,13.25,14.37,126600,10.3622798975735,11.7308829029134,10.3622798975735,11.238185820991,161880.398578386,0.0,1.0
1992-08-25,14.0,14.0,13.25,13.25,86400,10.9488240427191,10.9488240427191,10.3622798975735,10.3622798975735,110477.617987146,0.0,1.0
1992-08-26,14.5,14.5,14.0,14.25,38200,11.3398534728163,11.3398534728163,10.9488240427191,11.1443387577677,48845.4283230202,0.0,1.0
1992-08-27,15.5,15.75,14.5,14.75,146000,12.1219123330105,12.317427048059,11.3398534728163,11.5353681878648,186686.71558013,0.0,1.0
1992-08-28,15.75,16.0,15.0,15.5,70400,12.317427048059,12.5129417631076,11.7308829029134,12.1219123330105,90018.7998413781,0.0,1.0
1992-08-31,15.38,15.75,15.25,15.5,45800,12.0280652697872,12.317427048059,11.9263976179619,12.1219123330105,58563.3669422599,0.0,1.0
1992-09-01,15.25,15.25,15.0,15.0,22800,11.9263976179619,11.9263976179619,11.7308829029134,11.7308829029134,29153.815857719,0.0,1.0
1992-09-02,15.5,15.5,15.0,15.0,80600,12.1219123330105,12.1219123330105,11.7308829029134,11.7308829029134,103061.296409305,0.0,1.0
1992-09-03,15.75,15.75,15.25,15.75,122600,12.317427048059,12.317427048059,11.9263976179619,12.317427048059,156765.694041945,0.0,1.0
1992-09-04,15.0,15.75,15.0,15.5,16200,11.7308829029134,12.317427048059,11.7308829029134,12.1219123330105,20714.5533725897,0.0,1.0
1992-09-08,15.5,15.5,15.0,15.0,10400,12.1219123330105,12.1219123330105,11.7308829029134,11.7308829029134,13298.231794749,0.0,1.0
1992-09-09,15.0,15.5,15.0,15.0,16600,11.7308829029134,12.1219123330105,11.7308829029134,11.7308829029134,21226.0238262339,0.0,1.0
1992-09-10,15.5,15.75,15.0,15.0,52200,12.1219123330105,12.317427048059,11.7308829029134,11.7308829029134,66746.894200567,0.0,1.0
1992-09-11,16.5,16.75,15.5,15.5,201400,12.9039711932047,13.0994859082533,12.1219123330105,12.1219123330105,257525.373409851,0.0,1.0
1992-09-14,17.75,18.5,16.5,16.5,256600,13.8815447684475,14.4680889135931,12.9039711932047,12.9039711932047,328108.296012749,0.0,1.0
1992-09-15,17.25,18.0,17.25,17.5,75200,13.4905153383504,14.077059483496,13.4905153383504,13.6860300533989,96156.445285108,0.0,1.0
1992-09-16,17.25,17.75,17.0,17.25,59200,13.4905153383504,13.8815447684475,13.2950006233018,13.4905153383504,75697.6271393403,0.0,1.0
1992-09-17,17.25,17.75,17.0,17.75,45400,13.4905153383504,13.8815447684475,13.2950006233018,13.8815447684475,58051.8964886157,0.0,1.0
1992-09-18,17.5,17.5,17.0,17.5,15400,13.6860300533989,13.6860300533989,13.2950006233018,13.6860300533989,19691.6124653014,0.0,1.0
1992-09-21,18.25,18.25,17.0,17.5,59600,14.2725741985446,14.2725741985446,13.2950006233018,13.6860300533989,76209.0975929846,0.0,1.0
1992-09-22,19.25,19.25,18.0,18.0,105600,15.0546330587388,15.0546330587388,14.077059483496,14.077059483496,135028.199762067,0.0,1.0
1992-09-23,18.75,19.25,18.0,19.25,69200,14.6636036286417,15.0546330587388,14.077059483496,15.0546330587388,88484.3884804453,0.0,1.0
1992-09-24,18.25,18.75,17.75,18.25,64600,14.2725741985446,14.6636036286417,13.8815447684475,14.2725741985446,82602.4782635371,0.0,1.0
1992-09-25,17.0,18.0,16.5,17.75,98000,13.2950006233018,14.077059483496,12.9039711932047,13.8815447684475,125310.261142827,0.0,1.0
1992-09-28,16.75,17.13,16.5,16.5,25600,13.0994859082533,13.3966682751271,12.9039711932047,12.9039711932047,32734.1090332282,0.0,1.0
1992-09-29,17.0,17.0,16.5,16.5,22000,13.2950006233018,13.2950006233018,12.9039711932047,12.9039711932047,28130.8749504306,0.0,1.0
1992-09-30,16.38,17.0,16.0,17.0,125400,12.8101241299814,13.2950006233018,12.5129417631076,13.2950006233018,160345.987217454,0.0,1.0
1992-10-01,16.75,17.0,16.0,16.5,78400,13.0994859082533,13.2950006233018,12.5129417631076,12.9039711932047,100248.208914261,0.0,1.0
1992-10-02,16.25,16.75,16.25,16.75,51400,12.7084564781561,13.0994859082533,12.7084564781561,13.0994859082533,65723.953293279,0.0,1.0
1992-10-05,16.0,16.5,15.25,16.0,178800,12.5129417631076,12.9039711932047,11.9263976179619,12.5129417631076,228627.292778954,0.0,1.0
1992-10-06,17.5,18.0,15.75,15.75,160800,13.6860300533989,14.077059483496,12.317427048059,12.317427048059,205611.122364966,0.0,1.0
1992-10-07,18.25,19.0,17.5,17.5,159800,14.2725741985446,14.8591183436903,13.6860300533989,13.6860300533989,204332.446230855,0.0,1.0
1992-10-08,18.75,19.25,18.25,18.25,89200,14.6636036286417,15.0546330587388,14.2725741985446,14.2725741985446,114057.911162655,0.0,1.0
1992-10-09,19.0,19.5,18.75,18.75,103200,14.8591183436903,15.2501477737874,14.6636036286417,14.6636036286417,131959.377040201,0.0,1.0
1992-10-12,19.0,19.5,18.75,18.75,26000,14.8591183436903,15.2501477737874,14.6636036286417,14.6636036286417,33245.5794868724,0.0,1.0
1992-10-13,19.5,20.0,19.0,19.5,115400,15.2501477737874,15.6411772038845,14.8591183436903,15.2501477737874,147559.225876349,0.0,1.0
1992-10-14,19.5,20.0,19.5,19.5,91000,15.2501477737874,15.6411772038845,15.2501477737874,15.2501477737874,116359.528204054,0.0,1.0
1992-10-15,19.5,19.75,19.25,19.25,40400,15.2501477737874,15.4456624888359,15.0546330587388,15.0546330587388,51658.5158180633,0.0,1.0
1992-10-16,18.5,19.75,18.5,19.75,56000,14.4680889135931,15.4456624888359,14.4680889135931,15.4456624888359,71605.8635101872,0.0,1.0
1992-10-19,18.5,19.0,18.5,18.5,17200,14.4680889135931,14.8591183436903,14.4680889135931,14.4680889135931,21993.2295067004,0.0,1.0
1992-10-20,19.5,19.5,18.5,18.5,73000,15.2501477737874,15.2501477737874,14.4680889135931,14.4680889135931,93343.357790065,0.0,1.0
1992-10-21,18.25,19.75,18.25,19.75,82400,14.2725741985446,15.4456624888359,14.2725741985446,15.4456624888359,105362.913450704,0.0,1.0
1992-10-22,17.75,18.75,17.25,18.25,74000,13.8815447684475,14.6636036286417,13.4905153383504,14.2725741985446,94622.0339241755,0.0,1.0
1992-10-23,18.0,18.0,17.25,17.5,66400,14.077059483496,14.077059483496,13.4905153383504,13.6860300533989,84904.0953049362,0.0,1.0
1992-10-26,18.0,18.0,17.5,18.0,27600,14.077059483496,14.077059483496,13.6860300533989,14.077059483496,35291.4613014494,0.0,1.0
1992-10-27,18.0,20.0,17.75,18.0,260000,14.077059483496,15.6411772038845,13.8815447684475,14.077059483496,332455.794868726,0.0,1.0
1992-10-28,17.75,18.5,17.25,18.5,173800,13.8815447684475,14.4680889135931,13.4905153383504,14.4680889135931,222233.912108401,0.0,1.0
1992-10-29,17.5,17.75,17.25,17.75,12200,13.6860300533989,13.8815447684475,13.4905153383504,13.8815447684475,15599.8488361479,0.0,1.0
1992-10-30,17.5,17.75,16.75,17.25,72000,13.6860300533989,13.8815447684475,13.0994859082533,13.4905153383504,92064.6816559548,0.0,1.0
1992-11-02,17.75,17.75,17.0,17.5,34800,13.8815447684475,13.8815447684475,13.2950006233018,13.6860300533989,44497.9294670447,0.0,1.0
1992-11-03,17.5,17.75,17.25,17.75,20200,13.6860300533989,13.8815447684475,13.4905153383504,13.8815447684475,25829.2579090318,0.0,1.0
1992-11-04,17.0,17.5,17.0,17.25,31200,13.2950006233018,13.6860300533989,13.2950006233018,13.4905153383504,39894.6953842471,0.0,1.0
1992-11-05,17.25,17.5,17.0,17.5,21800,13.4905153383504,13.6860300533989,13.2950006233018,13.6860300533989,27875.1397236084,0.0,1.0
1992-11-06,18.25,19.0,17.25,17.75,305400,14.2725741985446,14.8591183436903,13.4905153383504,13.8815447684475,390507.691357341,0.0,1.0
1992-11-09,18.75,18.75,18.25,18.5,162800,14.6636036286417,14.6636036286417,14.2725741985446,14.4680889135931,208168.474633186,0.0,1.0
1992-11-10,20.0,20.5,18.75,19.0,756800,15.6411772038845,16.0322066339816,14.6636036286417,14.8591183436903,967702.098294811,0.0,1.0
1992-11-11,20.25,20.5,19.75,20.0,204800,15.836691918933,16.0322066339816,15.4456624888359,15.6411772038845,261872.872265827,0.0,1.0
1992-11-12,20.25,20.5,19.75,20.0,191000,15.836691918933,16.0322066339816,15.4456624888359,15.6411772038845,244227.141615103,0.0,1.0
1992-11-13,20.25,20.25,19.75,20.25,42200,15.836691918933,15.836691918933,15.4456624888359,15.836691918933,53960.1328594624,0.0,1.0
1992-11-16,20.0,20.25,19.75,19.75,40400,15.6411772038845,15.836691918933,15.4456624888359,15.4456624888359,51658.5158180634,0.0,1.0
1992-11-17,19.75,20.25,19.75,20.25,53400,15.4456624888359,15.836691918933,15.4456624888359,15.836691918933,68281.3055614998,0.0,1.0
1992-11-18,20.0,20.25,19.75,20.25,28200,15.6411772038845,15.836691918933,15.4456624888359,15.836691918933,36058.6669819155,0.0,1.0
1992-11-19,20.5,21.0,19.75,19.75,93000,16.0322066339816,16.4232360640787,15.4456624888359,15.4456624888359,118916.880472275,0.0,1.0
1992-11-20,20.75,21.5,19.75,19.88,91800,16.2277213490302,16.8142654941758,15.4456624888359,15.5473301406612,117382.469111342,0.0,1.0
1992-11-23,21.0,21.5,20.5,21.25,68000,16.4232360640787,16.8142654941758,16.0322066339816,16.6187507791273,86949.9771195128,0.0,1.0
1992-11-24,21.0,21.5,21.0,21.0,135400,16.4232360640787,16.8142654941758,16.4232360640787,16.4232360640787,173132.748558559,0.0,1.0
1992-11-25,20.75,21.25,20.75,21.0,37200,16.2277213490302,16.6187507791273,16.2277213490302,16.4232360640787,47566.7521889098,0.0,1.0
1992-11-27,20.75,21.25,20.75,21.25,11000,16.2277213490302,16.6187507791273,16.2277213490302,16.6187507791273,14065.4374752153,0.0,1.0
1992-11-30,20.75,21.25,20.25,20.75,67000,16.2277213490302,16.6187507791273,15.836691918933,16.2277213490302,85671.300985402,0.0,1.0
1992-12-01,20.5,21.0,20.0,20.5,31800,16.0322066339816,16.4232360640787,15.6411772038845,16.0322066339816,40661.9010647133,0.0,1.0
1992-12-02,20.75,20.75,20.0,20.0,16000,16.2277213490302,16.2277213490302,15.6411772038845,15.6411772038845,20458.8181457676,0.0,1.0
1992-12-03,20.25,20.75,20.25,20.25,18800,15.836691918933,16.2277213490302,15.836691918933,15.836691918933,24039.1113212771,0.0,1.0
1992-12-04,19.25,20.75,19.25,20.25,149600,15.0546330587388,16.2277213490302,15.0546330587388,15.836691918933,191289.949662928,0.0,1.0
1992-12-07,20.0,20.0,19.25,19.25,45400,15.6411772038845,15.6411772038845,15.0546330587388,15.0546330587388,58051.8964886158,0.0,1.0
1992-12-08,19.25,20.0,19.25,19.25,47200,15.0546330587388,15.6411772038845,15.0546330587388,15.0546330587388,60353.5135300148,0.0,1.0
1992-12-09,18.75,20.0,18.25,19.25,166000,14.6636036286417,15.6411772038845,14.2725741985446,15.0546330587388,212260.23826234,0.0,1.0
1992-12-10,18.0,18.75,18.0,18.75,85800,14.077059483496,14.6636036286417,14.077059483496,14.6636036286417,109710.41230668,0.0,1.0
1992-12-11,17.75,18.75,17.75,18.0,24400,13.8815447684475,14.6636036286417,13.8815447684475,14.077059483496,31199.6976722957,0.0,1.0
1992-12-14,19.0,19.0,17.75,18.25,120600,14.8591183436903,14.8591183436903,13.8815447684475,14.2725741985446,154208.341773724,0.0,1.0
1992-12-15,19.0,19.25,18.5,19.0,154800,14.8591183436903,15.0546330587388,14.4680889135931,14.8591183436903,197939.065560302,0.0,1.0
1992-12-16,19.0,19.25,18.5,18.5,134800,14.8591183436903,15.0546330587388,14.4680889135931,14.4680889135931,172365.542878092,0.0,1.0
1992-12-17,18.75,19.25,18.0,19.25,36000,14.6636036286417,15.0546330587388,14.077059483496,15.0546330587388,46032.3408279773,0.0,1.0
1992-12-18,18.25,18.75,18.0,18.0,49200,14.2725741985446,14.6636036286417,14.077059483496,14.077059483496,62910.8657982356,0.0,1.0
1992-12-21,18.5,18.75,18.0,18.75,105600,14.4680889135931,14.6636036286417,14.077059483496,14.6636036286417,135028.199762067,0.0,1.0
1992-12-22,18.5,18.5,18.0,18.5,24400,14.4680889135931,14.4680889135931,14.077059483496,14.4680889135931,31199.6976722958,0.0,1.0
1992-12-23,18.0,18.5,18.0,18.5,66000,14.077059483496,14.4680889135931,14.077059483496,14.4680889135931,84392.624851292,0.0,1.0
1992-12-24,17.75,18.5,17.75,18.5,31400,13.8815447684475,14.4680889135931,13.8815447684475,14.4680889135931,40150.4306110691,0.0,1.0
1992-12-28,17.5,18.25,17.5,17.5,18200,13.6860300533989,14.2725741985446,13.6860300533989,13.6860300533989,23271.9056408108,0.0,1.0
1992-12-29,17.25,18.25,17.25,17.5,47400,13.4905153383504,14.2725741985446,13.4905153383504,13.6860300533989,60609.2487568367,0.0,1.0
1992-12-30,16.5,17.75,16.5,17.25,58400,12.9039711932047,13.8815447684475,12.9039711932047,13.4905153383504,74674.6862320521,0.0,1.0
1992-12-31,17.75,17.75,16.5,16.5,88000,13.8815447684475,13.8815447684475,12.9039711932047,12.9039711932047,112523.499801722,0.0,1.0
1993-01-04,18.0,18.5,17.25,17.75,81800,14.077059483496,14.4680889135931,13.4905153383504,13.8815447684475,104595.707770238,0.0,1.0
1993-01-05,17.25,18.0,17.25,17.75,38800,13.4905153383504,14.077059483496,13.4905153383504,13.8815447684475,49612.6340034866,0.0,1.0
1993-01-06,17.0,17.75,17.0,17.25,46000,13.2950006233018,13.8815447684475,13.2950006233018,13.4905153383504,58819.1021690822,0.0,1.0
1993-01-07,16.25,17.5,15.0,17.0,477000,12.7084564781561,13.6860300533989,11.7308829029134,13.2950006233018,609928.515970702,0.0,1.0
1993-01-08,14.88,16.0,13.75,15.5,613000,11.6370358396901,12.5129417631076,10.7533093276706,12.1219123330105,783828.470209722,0.0,1.0
1993-01-11,15.25,16.25,14.75,15.25,392400,11.9263976179619,12.7084564781561,11.5353681878648,11.9263976179619,501752.515024954,0.0,1.0
1993-01-12,15.25,16.0,15.25,15.25,219200,11.9263976179619,12.5129417631076,11.9263976179619,11.9263976179619,280285.808597018,0.0,1.0
1993-01-13,15.25,15.75,14.5,15.75,125600,11.9263976179619,12.317427048059,11.3398534728163,12.317427048059,160601.722444277,0.0,1.0
1993-01-14,14.75,15.5,14.0,14.75,143400,11.5353681878648,12.1219123330105,10.9488240427191,11.5353681878648,183362.157631443,0.0,1.0
1993-01-15,15.0,15.0,14.0,14.0,68600,11.7308829029134,11.7308829029134,10.9488240427191,10.9488240427191,87717.1827999787,0.0,1.0
1993-01-18,15.5,15.5,14.5,14.5,49600,12.1219123330105,12.1219123330105,11.3398534728163,11.3398534728163,63422.3362518798,0.0,1.0
1993-01-19,15.5,15.5,14.75,15.5,14600,12.1219123330105,12.1219123330105,11.5353681878648,12.1219123330105,18668.671558013,0.0,1.0
1993-01-20,15.0,15.5,14.25,14.75,85800,11.7308829029134,12.1219123330105,11.1443387577677,11.5353681878648,109710.412306679,0.0,1.0
1993-01-21,14.5,15.25,14.5,15.25,74800,11.3398534728163,11.9263976179619,11.3398534728163,11.9263976179619,95644.9748314636,0.0,1.0
1993-01-22,14.37,15.0,14.25,14.5,140000,11.238185820991,11.7308829029134,11.1443387577677,11.3398534728163,179014.658775467,0.0,1.0
1993-01-25,13.88,15.0,13.75,14.25,99600,10.8549769794958,11.7308829029134,10.7533093276706,11.1443387577677,127356.142957404,0.0,1.0
1993-01-26,13.0,14.0,12.5,13.75,479400,10.1667651825249,10.9488240427191,9.7757357524278,10.7533093276706,612997.338692566,0.0,1.0
1993-01-27,15.0,15.25,12.75,12.75,754000,11.7308829029134,11.9263976179619,9.97125046747636,9.97125046747636,964121.8051193,0.0,1.0
1993-01-28,14.75,15.0,14.0,15.0,127400,11.5353681878648,11.7308829029134,10.9488240427191,11.7308829029134,162903.339485675,0.0,1.0
1993-01-29,14.75,15.0,14.25,15.0,44600,11.5353681878648,11.7308829029134,11.1443387577677,11.7308829029134,57028.9555813275,0.0,1.0
1993-02-01,15.0,15.0,14.5,15.0,52600,11.7308829029134,11.7308829029134,11.3398534728163,11.7308829029134,67258.3646542111,0.0,1.0
1993-02-02,14.13,15.0,14.0,15.0,103600,11.0504916945444,11.7308829029134,10.9488240427191,11.7308829029134,132470.847493846,0.0,1.0
1993-02-03,13.25,14.5,13.25,14.25,132000,10.3622798975735,11.3398534728163,10.3622798975735,11.1443387577677,168785.249702583,0.0,1.0
1993-02-04,14.0,14.5,13.25,13.25,450800,10.9488240427191,11.3398534728163,10.3622798975735,10.3622798975735,576427.201257007,0.0,1.0
1993-02-05,14.0,14.5,14.0,14.5,48200,10.9488240427191,11.3398534728163,10.9488240427191,11.3398534728163,61632.1896641254,0.0,1.0
1993-02-08,13.5,14.25,13.5,13.75,127200,10.557794612622,11.1443387577677,10.557794612622,10.7533093276706,162647.604258854,0.0,1.0
1993-02-09,12.75,13.5,12.75,13.5,154600,9.97125046747636,10.557794612622,9.97125046747636,10.557794612622,197683.33033348,0.0,1.0
1993-02-10,13.75,13.75,12.5,12.75,109600,10.7533093276706,10.7533093276706,9.7757357524278,9.97125046747636,140142.904298509,0.0,1.0
1993-02-11,13.0,13.75,12.75,13.25,78800,10.1667651825249,10.7533093276706,9.97125046747636,10.3622798975735,100759.679367906,0.0,1.0
1993-02-12,13.5,13.5,12.75,13.5,20800,10.557794612622,10.557794612622,9.97125046747636,10.557794612622,26596.4635894981,0.0,1.0
1993-02-16,12.75,13.5,12.0,13.5,83200,9.97125046747636,10.557794612622,9.38470632233069,10.557794612622,106385.854357992,0.0,1.0
1993-02-17,12.75,12.75,11.75,12.0,75600,9.97125046747636,9.97125046747636,9.18919160728213,9.38470632233069,96667.9157387524,0.0,1.0
1993-02-18,12.63,13.0,12.25,12.75,57200,9.87740340425305,10.1667651825249,9.58022103737925,9.97125046747636,73140.2748711196,0.0,1.0
1993-02-19,13.0,13.0,12.38,13.0,115000,10.1667651825249,10.1667651825249,9.6818886892045,10.1667651825249,147047.755422706,0.0,1.0
1993-02-22,12.75,13.25,12.5,13.25,26200,9.97125046747636,10.3622798975735,9.7757357524278,10.3622798975735,33501.3147136946,0.0,1.0
1993-02-23,13.0,13.25,12.5,12.5,74000,10.1667651825249,10.3622798975735,9.7757357524278,9.7757357524278,94622.0339241757,0.0,1.0
1993-02-24,13.25,13.5,12.5,13.0,55000,10.3622798975735,10.557794612622,9.7757357524278,10.1667651825249,70327.1873760763,0.0,1.0
1993-02-25,13.0,13.5,12.5,13.5,55400,10.1667651825249,10.557794612622,9.7757357524278,10.557794612622,70838.6578297208,0.0,1.0
1993-02-26,13.0,13.0,12.5,12.5,90000,10.1667651825249,10.1667651825249,9.7757357524278,9.7757357524278,115080.852069943,0.0,1.0
1993-03-01,13.25,13.5,12.75,13.0,44400,10.3622798975735,10.557794612622,9.97125046747636,10.1667651825249,56773.2203545052,0.0,1.0
1993-03-02,13.0,13.5,12.75,13.5,17400,10.1667651825249,10.557794612622,9.97125046747636,10.557794612622,22248.9647335224,0.0,1.0
1993-03-03,14.75,15.25,13.0,13.5,326800,11.5353681878648,11.9263976179619,10.1667651825249,10.557794612622,417871.360627306,0.0,1.0
1993-03-04,15.63,16.12,14.62,15.0,222200,12.2235799848357,12.6067888263309,11.4337005360396,11.7308829029134,284121.83699935,0.0,1.0
1993-03-05,14.5,16.0,14.0,16.0,109600,11.3398534728163,12.5129417631076,10.9488240427191,12.5129417631076,140142.904298508,0.0,1.0
1993-03-08,15.75,15.75,14.0,14.5,228600,12.317427048059,12.317427048059,10.9488240427191,11.3398534728163,292305.364257657,0.0,1.0
1993-03-09,16.0,16.25,15.25,15.87,289400,12.5129417631076,12.7084564781561,11.9263976179619,12.4112741112823,370048.873211573,0.0,1.0
1993-03-10,16.0,16.25,15.25,16.0,179000,12.5129417631076,12.7084564781561,11.9263976179619,12.5129417631076,228883.028005776,0.0,1.0
1993-03-11,16.75,16.75,15.5,16.0,286800,13.0994859082533,13.0994859082533,12.1219123330105,12.5129417631076,366724.315262885,0.0,1.0
1993-03-12,17.0,17.5,16.25,17.0,206200,13.2950006233018,13.6860300533989,12.7084564781561,13.2950006233018,263663.018853581,0.0,1.0
1993-03-15,17.0,17.75,16.75,16.75,217400,13.2950006233018,13.8815447684475,13.0994859082533,13.0994859082533,277984.191555619,0.0,1.0
1993-03-16,17.25,17.75,17.0,17.75,203400,13.4905153383504,13.8815447684475,13.2950006233018,13.8815447684475,260082.725678071,0.0,1.0
1993-03-17,17.37,17.75,17.0,17.75,182600,13.5843624015737,13.8815447684475,13.2950006233018,13.8815447684475,233486.262088573,0.0,1.0
1993-03-18,17.0,17.75,17.0,17.75,66000,13.2950006233018,13.8815447684475,13.2950006233018,13.8815447684475,84392.6248512918,0.0,1.0
1993-03-19,15.63,17.75,15.0,17.75,197600,12.2235799848357,13.8815447684475,11.7308829029134,13.8815447684475,252666.404100232,0.0,1.0
1993-03-22,15.25,16.0,14.75,15.25,114200,11.9263976179619,12.5129417631076,11.5353681878648,11.9263976179619,146024.814515417,0.0,1.0
1993-03-23,15.25,15.5,14.75,15.5,82600,11.9263976179619,12.1219123330105,11.5353681878648,12.1219123330105,105618.648677526,0.0,1.0
1993-03-24,15.0,15.75,15.0,15.0,103000,11.7308829029134,12.317427048059,11.7308829029134,11.7308829029134,131703.641813379,0.0,1.0
1993-03-25,15.0,15.5,14.75,14.75,17800,11.7308829029134,12.1219123330105,11.5353681878648,11.5353681878648,22760.4351871665,0.0,1.0
1993-03-26,15.87,16.0,15.5,15.5,114000,12.4112741112823,12.5129417631076,12.1219123330105,12.1219123330105,145769.079288595,0.0,1.0
1993-03-29,15.5,16.0,15.5,16.0,27000,12.1219123330105,12.5129417631076,12.1219123330105,12.5129417631076,34524.2556209829,0.0,1.0
1993-03-30,15.38,15.75,15.25,15.5,49000,12.0280652697872,12.317427048059,11.9263976179619,12.1219123330105,62655.1305714134,0.0,1.0
1993-03-31,14.75,15.5,14.75,15.5,166400,11.5353681878648,12.1219123330105,11.5353681878648,12.1219123330105,212771.708715984,0.0,1.0
1993-04-01,16.0,16.0,15.0,15.0,43000,12.5129417631076,12.5129417631076,11.7308829029134,11.7308829029134,54983.0737667506,0.0,1.0
1993-04-02,14.75,15.75,14.75,15.75,48800,11.5353681878648,12.317427048059,11.5353681878648,12.317427048059,62399.3953445915,0.0,1.0
1993-04-05,15.25,15.5,14.75,14.75,24600,11.9263976179619,12.1219123330105,11.5353681878648,11.5353681878648,31455.4328991179,0.0,1.0
1993-04-06,15.0,15.5,14.75,15.5,31200,11.7308829029134,12.1219123330105,11.5353681878648,12.1219123330105,39894.6953842469,0.0,1.0
1993-04-07,14.5,15.0,14.5,15.0,130000,11.3398534728163,11.7308829029134,11.3398534728163,11.7308829029134,166227.897434362,0.0,1.0
1993-04-08,15.0,15.75,14.5,14.88,56600,11.7308829029134,12.317427048059,11.3398534728163,11.6370358396901,72373.069190653,0.0,1.0
1993-04-12,15.75,15.75,15.0,15.75,32800,12.317427048059,12.317427048059,11.7308829029134,12.317427048059,41940.5771988239,0.0,1.0
1993-04-13,16.0,16.25,15.25,16.0,80800,12.5129417631076,12.7084564781561,11.9263976179619,12.5129417631076,103317.031636127,0.0,1.0
1993-04-14,16.75,16.75,15.75,16.25,127600,13.0994859082533,13.0994859082533,12.317427048059,12.7084564781561,163159.074712497,0.0,1.0
1993-04-15,17.0,17.0,16.25,16.75,38200,13.2950006233018,13.2950006233018,12.7084564781561,13.0994859082533,48845.4283230204,0.0,1.0
1993-04-16,16.25,17.0,16.25,17.0,11800,12.7084564781561,13.2950006233018,12.7084564781561,13.2950006233018,15088.3783825037,0.0,1.0
1993-04-19,16.75,17.0,16.25,16.25,83800,13.0994859082533,13.2950006233018,12.7084564781561,12.7084564781561,107153.060038458,0.0,1.0
1993-04-20,15.0,17.0,14.88,17.0,144000,11.7308829029134,13.2950006233018,11.6370358396901,13.2950006233018,184129.363311909,0.0,1.0
1993-04-21,15.0,15.75,15.0,15.75,11200,11.7308829029134,12.317427048059,11.7308829029134,12.317427048059,14321.1727020373,0.0,1.0
1993-04-22,15.5,15.75,15.0,15.0,10400,12.1219123330105,12.317427048059,11.7308829029134,11.7308829029134,13298.231794749,0.0,1.0
1993-04-23,15.25,15.75,15.25,15.75,27000,11.9263976179619,12.317427048059,11.9263976179619,12.317427048059,34524.2556209831,0.0,1.0
1993-04-26,16.0,16.0,15.25,15.25,91400,12.5129417631076,12.5129417631076,11.9263976179619,11.9263976179619,116870.998657698,0.0,1.0
1993-04-27,16.25,16.25,15.75,15.75,67600,12.7084564781561,12.7084564781561,12.317427048059,12.317427048059,86438.5066658688,0.0,1.0
1993-04-28,14.25,16.5,13.75,15.5,502800,11.1443387577677,12.9039711932047,10.7533093276706,12.1219123330105,642918.36023075,0.0,1.0
1993-04-29,14.25,14.5,13.75,13.75,172800,11.1443387577677,11.3398534728163,10.7533093276706,10.7533093276706,220955.235974291,0.0,1.0
1993-04-30,14.37,14.5,13.75,14.25,58600,11.238185820991,11.3398534728163,10.7533093276706,11.1443387577677,74930.4214588742,0.0,1.0
1993-05-03,15.25,15.25,14.0,14.0,95600,11.9263976179619,11.9263976179619,10.9488240427191,10.9488240427191,122241.438420962,0.0,1.0
1993-05-04,15.25,15.25,14.75,15.0,93800,11.9263976179619,11.9263976179619,11.5353681878648,11.7308829029134,119939.821379563,0.0,1.0
1993-05-05,15.25,16.0,14.75,14.75,126800,11.9263976179619,12.5129417631076,11.5353681878648,11.5353681878648,162136.133805209,0.0,1.0
1993-05-06,14.5,16.0,13.75,16.0,155200,11.3398534728163,12.5129417631076,10.7533093276706,12.5129417631076,198450.536013946,0.0,1.0
1993-05-07,14.5,14.5,14.0,14.0,55000,11.3398534728163,11.3398534728163,10.9488240427191,10.9488240427191,70327.1873760762,0.0,1.0
1993-05-10,14.5,14.5,14.0,14.0,45000,11.3398534728163,11.3398534728163,10.9488240427191,10.9488240427191,57540.4260349714,0.0,1.0
1993-05-11,14.0,14.5,13.75,14.0,67000,10.9488240427191,11.3398534728163,10.7533093276706,10.9488240427191,85671.3009854026,0.0,1.0
1993-05-12,13.75,14.25,13.75,14.25,12800,10.7533093276706,11.1443387577677,10.7533093276706,11.1443387577677,16367.0545166141,0.0,1.0
1993-05-13,13.5,14.0,13.25,14.0,92200,10.557794612622,10.9488240427191,10.3622798975735,10.9488240427191,117893.939564987,0.0,1.0
1993-05-14,13.88,14.0,13.5,13.5,42800,10.8549769794958,10.9488240427191,10.557794612622,10.557794612622,54727.3385399288,0.0,1.0
1993-05-17,13.75,14.0,13.75,13.88,26400,10.7533093276706,10.9488240427191,10.7533093276706,10.8549769794958,33757.0499405167,0.0,1.0
1993-05-18,13.5,13.75,13.38,13.75,59000,10.557794612622,10.7533093276706,10.4639475493987,10.7533093276706,75441.8919125186,0.0,1.0
1993-05-19,13.75,13.75,13.5,13.5,48800,10.7533093276706,10.7533093276706,10.557794612622,10.557794612622,62399.3953445914,0.0,1.0
1993-05-20,13.75,14.0,13.5,13.5,54200,10.7533093276706,10.9488240427191,10.557794612622,10.557794612622,69304.246468788,0.0,1.0
1993-05-21,13.75,14.0,13.5,13.5,40600,10.7533093276706,10.9488240427191,10.557794612622,10.557794612622,51914.2510448855,0.0,1.0
1993-05-24,14.0,14.0,13.5,14.0,7600,10.9488240427191,10.9488240427191,10.557794612622,10.9488240427191,9717.93861923969,0.0,1.0
1993-05-25,13.12,14.0,13.0,13.5,256200,10.2606122457482,10.9488240427191,10.1667651825249,10.557794612622,327596.825559106,0.0,1.0
1993-05-26,12.75,13.0,12.5,13.0,121400,9.97125046747636,10.1667651825249,9.7757357524278,10.1667651825249,155231.282681012,0.0,1.0
1993-05-27,12.5,13.0,12.5,13.0,85400,9.7757357524278,10.1667651825249,9.7757357524278,10.1667651825249,109198.941853035,0.0,1.0
1993-05-28,12.5,13.0,12.5,12.63,24800,9.7757357524278,10.1667651825249,9.7757357524278,9.87740340425305,31711.1681259399,0.0,1.0
1993-06-01,12.0,12.75,11.75,12.5,350200,9.38470632233069,9.97125046747636,9.18919160728213,9.7757357524278,447792.382165491,0.0,1.0
1993-06-02,12.0,12.75,12.0,12.0,161000,9.38470632233069,9.97125046747636,9.38470632233069,9.38470632233069,205866.857591788,0.0,1.0
1993-06-03,11.25,12.25,11.25,12.25,229000,8.79816217718502,9.58022103737925,8.79816217718502,9.58022103737925,292816.8347113,0.0,1.0
1993-06-04,11.5,11.75,10.5,11.25,598000,8.99367689223358,9.18919160728213,8.21161803203935,8.79816217718502,764648.328198068,0.0,1.0
1993-06-07,12.0,12.0,11.0,11.0,108800,9.38470632233069,9.38470632233069,8.60264746213647,8.60264746213647,139119.96339122,0.0,1.0
1993-06-08,12.5,12.5,11.75,12.25,53000,9.7757357524278,9.7757357524278,9.18919160728213,9.58022103737925,67769.8351078555,0.0,1.0
1993-06-09,12.12,12.5,11.75,12.5,147400,9.478553385554,9.7757357524278,9.18919160728213,9.7757357524278,188476.862167885,0.0,1.0
1993-06-10,12.25,12.5,11.75,12.5,113200,9.58022103737925,9.7757357524278,9.18919160728213,9.7757357524278,144746.138381306,0.0,1.0
1993-06-11,12.25,12.25,11.75,12.25,22600,9.58022103737925,9.58022103737925,9.18919160728213,9.58022103737925,28898.0806308969,0.0,1.0
1993-06-14,11.75,12.25,11.75,11.75,101200,9.18919160728213,9.58022103737925,9.18919160728213,9.18919160728213,129402.024771981,0.0,1.0
1993-06-15,11.75,12.25,11.25,12.0,96000,9.18919160728213,9.58022103737925,8.79816217718502,9.38470632233069,122752.908874606,0.0,1.0
1993-06-16,11.25,11.75,11.25,11.5,47600,8.79816217718502,9.18919160728213,8.79816217718502,8.99367689223358,60864.9839836589,0.0,1.0
1993-06-17,12.25,12.25,11.5,12.0,25200,9.58022103737925,9.58022103737925,8.99367689223358,9.38470632233069,32222.6385795841,0.0,1.0
1993-06-18,12.5,12.75,12.0,12.5,52600,9.7757357524278,9.97125046747636,9.38470632233069,9.7757357524278,67258.3646542113,0.0,1.0
1993-06-21,12.75,12.75,12.25,12.75,73800,9.97125046747636,9.97125046747636,9.58022103737925,9.97125046747636,94366.2986973535,0.0,1.0
1993-06-22,13.25,14.25,12.75,13.0,265200,10.3622798975735,11.1443387577677,9.97125046747636,10.1667651825249,339104.910766099,0.0,1.0
1993-06-23,13.5,13.75,13.0,13.75,127000,10.557794612622,10.7533093276706,10.1667651825249,10.7533093276706,162391.869032032,0.0,1.0
1993-06-24,13.25,13.5,12.5,12.75,54800,10.3622798975735,10.557794612622,9.7757357524278,9.97125046747636,70071.4521492542,0.0,1.0
1993-06-25,9.75,10.75,9.0,10.5,778200,7.62507388689369,8.40713274708791,7.03852974174802,8.21161803203935,995065.767564776,0.0,1.0
1993-06-28,9.75,10.25,9.25,9.75,391600,7.62507388689369,8.0161033169908,7.23404445679657,7.62507388689369,500729.574117664,0.0,1.0
1993-06-29,9.25,9.75,9.0,9.25,131400,7.23404445679657,7.62507388689369,7.03852974174802,7.23404445679657,168018.044022117,0.0,1.0
1993-06-30,9.12,9.25,8.75,9.0,159200,7.13237680497132,7.23404445679657,6.84301502669946,7.03852974174802,203565.240550389,0.0,1.0
1993-07-01,8.75,9.25,8.75,9.25,84400,6.84301502669946,7.23404445679657,6.84301502669946,7.23404445679657,107920.265718925,0.0,1.0
1993-07-02,9.25,9.25,8.75,9.0,56400,7.23404445679657,7.23404445679657,6.84301502669946,7.03852974174802,72117.3339638312,0.0,1.0
1993-07-06,10.0,10.0,9.0,9.0,145200,7.82058860194224,7.82058860194224,7.03852974174802,7.03852974174802,185663.774672842,0.0,1.0
1993-07-07,10.0,10.25,9.5,10.25,160000,7.82058860194224,8.0161033169908,7.42955917184513,8.0161033169908,204588.181457677,0.0,1.0
1993-07-08,9.25,10.0,9.25,10.0,139200,7.23404445679657,7.82058860194224,7.23404445679657,7.82058860194224,177991.717868179,0.0,1.0
1993-07-09,9.75,9.75,9.25,9.75,86600,7.62507388689369,7.62507388689369,7.23404445679657,7.62507388689369,110733.353213968,0.0,1.0
1993-07-12,10.0,10.0,9.25,9.25,40000,7.82058860194224,7.82058860194224,7.23404445679657,7.23404445679657,51147.0453644193,0.0,1.0
1993-07-13,9.75,10.0,9.5,10.0,83800,7.62507388689369,7.82058860194224,7.42955917184513,7.82058860194224,107153.060038458,0.0,1.0
1993-07-14,9.63,10.0,9.5,9.5,93800,7.53122682367038,7.82058860194224,7.42955917184513,7.42955917184513,119939.821379563,0.0,1.0
1993-07-15,9.75,9.75,9.38,9.38,24000,7.62507388689369,7.62507388689369,7.33571210862182,7.33571210862182,30688.2272186515,0.0,1.0
1993-07-16,9.38,9.75,9.38,9.75,32200,7.33571210862182,7.62507388689369,7.33571210862182,7.62507388689369,41173.3715183575,0.0,1.0
1993-07-19,9.75,9.75,9.38,9.75,8200,7.62507388689369,7.62507388689369,7.33571210862182,7.62507388689369,10485.1442997059,0.0,1.0
1993-07-20,9.5,10.0,9.38,9.38,30800,7.42955917184513,7.82058860194224,7.33571210862182,7.33571210862182,39383.2249306028,0.0,1.0
1993-07-21,9.63,9.75,9.25,9.38,39600,7.53122682367038,7.62507388689369,7.23404445679657,7.33571210862182,50635.5749107751,0.0,1.0
1993-07-22,9.38,9.63,9.25,9.63,35400,7.33571210862182,7.53122682367038,7.23404445679657,7.53122682367038,45265.1351475111,0.0,1.0
1993-07-23,9.38,9.75,9.25,9.75,34800,7.33571210862182,7.62507388689369,7.23404445679657,7.62507388689369,44497.9294670448,0.0,1.0
1993-07-26,9.12,9.5,9.12,9.25,66400,7.13237680497132,7.42955917184513,7.13237680497132,7.23404445679657,84904.095304936,0.0,1.0
1993-07-27,9.0,9.5,9.0,9.12,49600,7.03852974174802,7.42955917184513,7.03852974174802,7.13237680497132,63422.3362518799,0.0,1.0
1993-07-28,9.5,9.75,8.62,9.5,118200,7.42955917184513,7.62507388689369,6.74134737487421,7.42955917184513,151139.519051859,0.0,1.0
1993-07-29,9.5,9.75,9.12,9.5,121200,7.42955917184513,7.62507388689369,7.13237680497132,7.42955917184513,154975.54745419,0.0,1.0
1993-07-30,9.25,9.5,9.25,9.25,48600,7.23404445679657,7.42955917184513,7.23404445679657,7.23404445679657,62143.6601177694,0.0,1.0
1993-08-02,9.5,9.5,9.0,9.0,78600,7.42955917184513,7.42955917184513,7.03852974174802,7.03852974174802,100503.944141084,0.0,1.0
1993-08-03,9.5,9.5,9.0,9.5,39400,7.42955917184513,7.42955917184513,7.03852974174802,7.42955917184513,50379.839683953,0.0,1.0
1993-08-04,8.75,9.25,8.75,9.25,7400,6.84301502669946,7.23404445679657,6.84301502669946,7.23404445679657,9462.20339241756,0.0,1.0
1993-08-05,9.0,9.25,8.75,8.75,86400,7.03852974174802,7.23404445679657,6.84301502669946,6.84301502669946,110477.617987146,0.0,1.0
1993-08-06,8.5,9.25,8.25,8.75,124600,6.64750031165091,7.23404445679657,6.45198559660235,6.84301502669946,159323.046310166,0.0,1.0
1993-08-09,8.37,8.75,8.37,8.37,101800,6.54583265982566,6.84301502669946,6.54583265982566,6.54583265982566,130169.230452447,0.0,1.0
1993-08-10,8.13,8.62,8.13,8.37,172000,6.35813853337904,6.74134737487421,6.35813853337904,6.54583265982566,219932.295067003,0.0,1.0
1993-08-11,8.37,8.75,8.13,8.5,231800,6.54583265982566,6.84301502669946,6.35813853337904,6.64750031165091,296397.127886809,0.0,1.0
1993-08-12,8.25,8.75,8.25,8.25,101000,6.45198559660235,6.84301502669946,6.45198559660235,6.45198559660235,129146.289545159,0.0,1.0
1993-08-13,8.25,8.5,8.13,8.5,75400,6.45198559660235,6.64750031165091,6.35813853337904,6.64750031165091,96412.1805119303,0.0,1.0
1993-08-16,8.25,8.25,8.0,8.13,40200,6.45198559660235,6.45198559660235,6.25647088155379,6.35813853337904,51402.7805912413,0.0,1.0
1993-08-17,8.13,8.62,8.13,8.13,40400,6.35813853337904,6.74134737487421,6.35813853337904,6.35813853337904,51658.5158180635,0.0,1.0
1993-08-18,8.5,8.62,8.13,8.62,87600,6.64750031165091,6.74134737487421,6.35813853337904,6.74134737487421,112012.029348078,0.0,1.0
1993-08-19,8.75,9.0,8.25,8.25,38000,6.84301502669946,7.03852974174802,6.45198559660235,6.45198559660235,48589.6930961983,0.0,1.0
1993-08-20,9.75,9.75,8.5,9.0,153800,7.62507388689369,7.62507388689369,6.64750031165091,7.03852974174802,196660.389426192,0.0,1.0
1993-08-23,10.25,10.25,9.38,9.38,262600,8.0161033169908,8.0161033169908,7.33571210862182,7.33571210862182,335780.352817412,0.0,1.0
1993-08-24,10.75,10.88,10.0,10.25,285800,8.40713274708791,8.50880039891316,7.82058860194224,8.0161033169908,365445.639128776,0.0,1.0
1993-08-25,10.75,11.25,10.5,11.0,234400,8.40713274708791,8.79816217718502,8.21161803203935,8.60264746213647,299721.685835497,0.0,1.0
1993-08-26,10.25,11.0,9.75,10.75,205200,8.0161033169908,8.60264746213647,7.62507388689369,8.40713274708791,262384.342719471,0.0,1.0
1993-08-27,10.5,10.5,9.75,10.5,8400,8.21161803203935,8.21161803203935,7.62507388689369,8.21161803203935,10740.879526528,0.0,1.0
1993-08-30,10.0,10.5,9.75,9.75,64600,7.82058860194224,8.21161803203935,7.62507388689369,7.62507388689369,82602.4782635371,0.0,1.0
1993-08-31,9.75,10.25,9.75,10.25,38600,7.62507388689369,8.0161033169908,7.62507388689369,8.0161033169908,49356.8987766646,0.0,1.0
1993-09-01,9.75,10.5,9.75,9.75,19400,7.62507388689369,8.21161803203935,7.62507388689369,7.62507388689369,24806.3170017433,0.0,1.0
1993-09-02,9.63,10.5,9.63,10.5,32600,7.53122682367038,8.21161803203935,7.53122682367038,8.21161803203935,41684.8419720017,0.0,1.0
1993-09-03,9.63,10.0,9.63,9.63,23400,7.53122682367038,7.82058860194224,7.53122682367038,7.53122682367038,29921.0215381853,0.0,1.0
1993-09-07,9.5,10.0,9.5,9.63,15600,7.42955917184513,7.82058860194224,7.42955917184513,7.53122682367038,19947.3476921235,0.0,1.0
1993-09-08,9.75,9.75,9.0,9.75,55200,7.62507388689369,7.62507388689369,7.03852974174802,7.62507388689369,70582.9226028985,0.0,1.0
1993-09-09,9.25,10.0,9.25,9.75,75000,7.23404445679657,7.82058860194224,7.23404445679657,7.62507388689369,95900.7100582861,0.0,1.0
1993-09-10,9.25,10.0,9.25,9.25,7400,7.23404445679657,7.82058860194224,7.23404445679657,7.23404445679657,9462.20339241757,0.0,1.0
1993-09-13,10.0,10.0,9.25,10.0,26000,7.82058860194224,7.82058860194224,7.23404445679657,7.82058860194224,33245.5794868725,0.0,1.0
1993-09-14,9.5,10.0,9.25,10.0,38800,7.42955917184513,7.82058860194224,7.23404445679657,7.82058860194224,49612.6340034867,0.0,1.0
1993-09-15,10.0,10.0,9.5,9.5,22400,7.82058860194224,7.82058860194224,7.42955917184513,7.42955917184513,28642.3454040748,0.0,1.0
1993-09-16,10.0,10.0,9.5,9.5,13600,7.82058860194224,7.82058860194224,7.42955917184513,7.42955917184513,17389.9954239026,0.0,1.0
1993-09-17,9.75,10.0,9.5,10.0,4400,7.62507388689369,7.82058860194224,7.42955917184513,7.82058860194224,5626.17499008612,0.0,1.0
1993-09-20,9.75,10.0,9.5,9.5,21400,7.62507388689369,7.82058860194224,7.42955917184513,7.42955917184513,27363.6692699643,0.0,1.0
1993-09-21,9.25,10.0,9.25,10.0,34200,7.23404445679657,7.82058860194224,7.23404445679657,7.82058860194224,43730.7237865785,0.0,1.0
1993-09-22,9.75,9.75,9.0,9.0,5600,7.62507388689369,7.62507388689369,7.03852974174802,7.03852974174802,7160.58635101869,0.0,1.0
1993-09-23,9.75,10.0,9.25,9.25,9800,7.62507388689369,7.82058860194224,7.23404445679657,7.23404445679657,12531.0261142827,0.0,1.0
1993-09-24,9.25,10.0,9.25,9.25,11600,7.23404445679657,7.82058860194224,7.23404445679657,7.23404445679657,14832.6431556816,0.0,1.0
1993-09-27,10.0,10.0,9.25,9.25,10600,7.82058860194224,7.82058860194224,7.23404445679657,7.23404445679657,13553.9670215711,0.0,1.0
1993-09-28,10.0,10.0,9.25,9.25,31800,7.82058860194224,7.82058860194224,7.23404445679657,7.23404445679657,40661.9010647133,0.0,1.0
1993-09-29,9.5,10.0,9.25,10.0,9800,7.42955917184513,7.82058860194224,7.23404445679657,7.82058860194224,12531.0261142827,0.0,1.0
1993-09-30,9.25,10.0,9.25,9.63,43800,7.23404445679657,7.82058860194224,7.23404445679657,7.53122682367038,56006.0146740391,0.0,1.0
1993-10-01,9.63,9.63,9.25,9.25,3000,7.53122682367038,7.53122682367038,7.23404445679657,7.23404445679657,3836.02840233144,0.0,1.0
1993-10-04,9.38,10.0,9.25,9.25,26600,7.33571210862182,7.82058860194224,7.23404445679657,7.23404445679657,34012.7851673388,0.0,1.0
1993-10-05,9.25,9.75,9.0,9.75,16600,7.23404445679657,7.62507388689369,7.03852974174802,7.62507388689369,21226.023826234,0.0,1.0
1993-10-06,9.0,9.75,9.0,9.75,90000,7.03852974174802,7.62507388689369,7.03852974174802,7.62507388689369,115080.852069943,0.0,1.0
1993-10-07,8.88,9.25,8.75,9.0,51400,6.94468267852471,7.23404445679657,6.84301502669946,7.03852974174802,65723.9532932788,0.0,1.0
1993-10-08,9.0,9.25,8.75,8.75,57200,7.03852974174802,7.23404445679657,6.84301502669946,6.84301502669946,73140.2748711195,0.0,1.0
1993-10-11,8.75,9.12,8.75,8.75,2800,6.84301502669946,7.13237680497132,6.84301502669946,6.84301502669946,3580.29317550935,0.0,1.0
1993-10-12,9.5,9.5,9.0,9.0,23200,7.42955917184513,7.42955917184513,7.03852974174802,7.03852974174802,29665.2863113632,0.0,1.0
1993-10-13,9.38,9.5,9.0,9.0,27200,7.33571210862182,7.42955917184513,7.03852974174802,7.03852974174802,34779.9908478051,0.0,1.0
1993-10-14,9.5,9.5,9.0,9.5,17800,7.42955917184513,7.42955917184513,7.03852974174802,7.42955917184513,22760.4351871666,0.0,1.0
1993-10-15,9.0,9.5,9.0,9.5,60000,7.03852974174802,7.42955917184513,7.03852974174802,7.42955917184513,76720.5680466288,0.0,1.0
1993-10-18,9.25,9.25,9.0,9.0,18800,7.23404445679657,7.23404445679657,7.03852974174802,7.03852974174802,24039.1113212771,0.0,1.0
1993-10-19,9.25,9.25,9.0,9.0,17600,7.23404445679657,7.23404445679657,7.03852974174802,7.03852974174802,22504.6999603445,0.0,1.0
1993-10-20,8.88,9.25,8.75,8.75,54800,6.94468267852471,7.23404445679657,6.84301502669946,6.84301502669946,70071.4521492544,0.0,1.0
1993-10-21,8.75,9.0,8.75,8.75,6400,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,8183.52725830708,0.0,1.0
1993-10-22,8.88,9.0,8.88,9.0,8400,6.94468267852471,7.03852974174802,6.94468267852471,7.03852974174802,10740.879526528,0.0,1.0
1993-10-25,8.75,9.0,8.75,9.0,9200,6.84301502669946,7.03852974174802,6.84301502669946,7.03852974174802,11763.8204338164,0.0,1.0
1993-10-26,9.25,9.25,8.75,9.0,15000,7.23404445679657,7.23404445679657,6.84301502669946,7.03852974174802,19180.1420116572,0.0,1.0
1993-10-27,9.25,9.25,8.75,8.75,2800,7.23404445679657,7.23404445679657,6.84301502669946,6.84301502669946,3580.29317550935,0.0,1.0
1993-10-28,8.75,9.25,8.75,8.88,9600,6.84301502669946,7.23404445679657,6.84301502669946,6.94468267852471,12275.2908874606,0.0,1.0
1993-10-29,9.12,9.5,9.0,9.0,76800,7.13237680497132,7.42955917184513,7.03852974174802,7.03852974174802,98202.327099685,0.0,1.0
1993-11-01,8.88,9.25,8.88,9.0,62400,6.94468267852471,7.23404445679657,6.94468267852471,7.03852974174802,79789.390768494,0.0,1.0
1993-11-02,8.88,9.25,8.75,8.75,24400,6.94468267852471,7.23404445679657,6.84301502669946,6.84301502669946,31199.6976722957,0.0,1.0
1993-11-03,8.75,9.25,8.75,8.75,42600,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,54471.6033131065,0.0,1.0
1993-11-04,8.75,9.25,8.75,8.75,29600,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,37848.8135696703,0.0,1.0
1993-11-05,9.0,9.0,8.75,8.75,16000,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,20458.8181457677,0.0,1.0
1993-11-08,9.0,9.0,8.75,8.75,2600,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,3324.55794868725,0.0,1.0
1993-11-09,9.0,9.25,8.75,9.0,47200,7.03852974174802,7.23404445679657,6.84301502669946,7.03852974174802,60353.5135300147,0.0,1.0
1993-11-10,9.25,9.25,8.75,8.75,98000,7.23404445679657,7.23404445679657,6.84301502669946,6.84301502669946,125310.261142827,0.0,1.0
1993-11-11,9.25,9.5,9.25,9.5,43400,7.23404445679657,7.42955917184513,7.23404445679657,7.42955917184513,55494.5442203949,0.0,1.0
1993-11-12,9.25,9.5,9.25,9.25,17000,7.23404445679657,7.42955917184513,7.23404445679657,7.23404445679657,21737.4942798782,0.0,1.0
1993-11-15,9.0,9.5,9.0,9.5,93200,7.03852974174802,7.42955917184513,7.03852974174802,7.42955917184513,119172.615699097,0.0,1.0
1993-11-16,9.25,9.25,8.75,8.75,77400,7.23404445679657,7.23404445679657,6.84301502669946,6.84301502669946,98969.5327801513,0.0,1.0
1993-11-17,8.88,9.0,8.75,8.75,54400,6.94468267852471,7.03852974174802,6.84301502669946,6.84301502669946,69559.9816956102,0.0,1.0
1993-11-18,9.0,9.0,8.75,8.75,24000,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,30688.2272186515,0.0,1.0
1993-11-19,9.0,9.25,8.75,9.25,40400,7.03852974174802,7.23404445679657,6.84301502669946,7.23404445679657,51658.5158180634,0.0,1.0
1993-11-22,9.0,9.0,8.75,9.0,37400,7.03852974174802,7.03852974174802,6.84301502669946,7.03852974174802,47822.487415732,0.0,1.0
1993-11-23,9.0,9.0,8.75,8.75,4400,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,5626.17499008612,0.0,1.0
1993-11-24,8.75,9.0,8.75,9.0,4200,6.84301502669946,7.03852974174802,6.84301502669946,7.03852974174802,5370.43976326402,0.0,1.0
1993-11-26,9.0,9.0,8.75,8.75,8600,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,10996.6147533501,0.0,1.0
1993-11-29,8.75,9.25,8.75,8.75,24800,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,31711.1681259399,0.0,1.0
1993-11-30,8.75,9.25,8.75,9.25,27000,6.84301502669946,7.23404445679657,6.84301502669946,7.23404445679657,34524.255620983,0.0,1.0
1993-12-01,8.75,9.25,8.75,9.25,50800,6.84301502669946,7.23404445679657,6.84301502669946,7.23404445679657,64956.7476128125,0.0,1.0
1993-12-02,9.25,9.25,8.75,8.75,8000,7.23404445679657,7.23404445679657,6.84301502669946,6.84301502669946,10229.4090728839,0.0,1.0
1993-12-03,8.75,9.25,8.75,9.25,12000,6.84301502669946,7.23404445679657,6.84301502669946,7.23404445679657,15344.1136093258,0.0,1.0
1993-12-06,9.25,9.25,8.75,8.75,24400,7.23404445679657,7.23404445679657,6.84301502669946,6.84301502669946,31199.6976722958,0.0,1.0
1993-12-07,9.0,9.25,8.75,8.75,28000,7.03852974174802,7.23404445679657,6.84301502669946,6.84301502669946,35802.9317550935,0.0,1.0
1993-12-08,9.0,9.25,8.75,9.0,17400,7.03852974174802,7.23404445679657,6.84301502669946,7.03852974174802,22248.9647335224,0.0,1.0
1993-12-09,8.75,9.0,8.75,8.75,15000,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,19180.1420116572,0.0,1.0
1993-12-10,8.75,9.0,8.75,8.75,40400,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,51658.5158180635,0.0,1.0
1993-12-13,8.75,9.0,8.0,9.0,49400,6.84301502669946,7.03852974174802,6.25647088155379,7.03852974174802,63166.6010250578,0.0,1.0
1993-12-14,8.5,9.0,8.25,9.0,103000,6.64750031165091,7.03852974174802,6.45198559660235,7.03852974174802,131703.641813379,0.0,1.0
1993-12-15,8.25,8.88,8.25,8.25,20600,6.45198559660235,6.94468267852471,6.45198559660235,6.45198559660235,26340.7283626759,0.0,1.0
1993-12-16,8.0,8.5,8.0,8.25,99400,6.25647088155379,6.64750031165091,6.25647088155379,6.45198559660235,127100.407730582,0.0,1.0
1993-12-17,8.5,8.5,8.0,8.0,57200,6.64750031165091,6.64750031165091,6.25647088155379,6.25647088155379,73140.2748711195,0.0,1.0
1993-12-20,8.0,8.5,8.0,8.0,108400,6.25647088155379,6.64750031165091,6.25647088155379,6.25647088155379,138608.492937576,0.0,1.0
1993-12-21,8.0,8.25,8.0,8.0,148600,6.25647088155379,6.45198559660235,6.25647088155379,6.25647088155379,190011.273528818,0.0,1.0
1993-12-22,8.5,8.5,8.0,8.0,39800,6.64750031165091,6.64750031165091,6.25647088155379,6.25647088155379,50891.3101375971,0.0,1.0
1993-12-23,8.62,8.75,8.25,8.25,41000,6.74134737487421,6.84301502669946,6.45198559660235,6.45198559660235,52425.7214985298,0.0,1.0
1993-12-27,9.0,9.0,8.25,8.75,24200,7.03852974174802,7.03852974174802,6.45198559660235,6.84301502669946,30943.9624454736,0.0,1.0
1993-12-28,8.75,9.0,8.25,8.25,16400,6.84301502669946,7.03852974174802,6.45198559660235,6.45198559660235,20970.2885994119,0.0,1.0
1993-12-29,8.5,9.0,8.5,8.5,31800,6.64750031165091,7.03852974174802,6.64750031165091,6.64750031165091,40661.9010647133,0.0,1.0
1993-12-30,8.5,8.75,8.25,8.5,44200,6.64750031165091,6.84301502669946,6.45198559660235,6.64750031165091,56517.4851276832,0.0,1.0
1993-12-31,8.5,8.75,8.25,8.25,42200,6.64750031165091,6.84301502669946,6.45198559660235,6.45198559660235,53960.1328594623,0.0,1.0
1994-01-03,8.62,8.75,8.5,8.5,35000,6.74134737487421,6.84301502669946,6.64750031165091,6.64750031165091,44753.6646938669,0.0,1.0
1994-01-04,8.25,8.75,8.25,8.5,15400,6.45198559660235,6.84301502669946,6.45198559660235,6.64750031165091,19691.6124653014,0.0,1.0
1994-01-05,8.62,8.75,8.25,8.25,12200,6.74134737487421,6.84301502669946,6.45198559660235,6.45198559660235,15599.8488361479,0.0,1.0
1994-01-06,8.25,8.75,8.25,8.25,59000,6.45198559660235,6.84301502669946,6.45198559660235,6.45198559660235,75441.8919125184,0.0,1.0
1994-01-07,8.5,8.75,8.5,8.5,11600,6.64750031165091,6.84301502669946,6.64750031165091,6.64750031165091,14832.6431556816,0.0,1.0
1994-01-10,8.5,8.75,8.5,8.5,3000,6.64750031165091,6.84301502669946,6.64750031165091,6.64750031165091,3836.02840233144,0.0,1.0
1994-01-11,8.5,8.75,8.5,8.5,13000,6.64750031165091,6.84301502669946,6.64750031165091,6.64750031165091,16622.7897434362,0.0,1.0
1994-01-12,8.5,8.75,8.25,8.75,17200,6.64750031165091,6.84301502669946,6.45198559660235,6.84301502669946,21993.2295067003,0.0,1.0
1994-01-13,8.62,8.75,8.5,8.75,16800,6.74134737487421,6.84301502669946,6.64750031165091,6.84301502669946,21481.7590530561,0.0,1.0
1994-01-14,8.5,8.75,8.25,8.75,20800,6.64750031165091,6.84301502669946,6.45198559660235,6.84301502669946,26596.463589498,0.0,1.0
1994-01-17,8.25,8.75,8.25,8.75,13800,6.45198559660235,6.84301502669946,6.45198559660235,6.84301502669946,17645.7306507246,0.0,1.0
1994-01-18,8.37,8.5,8.25,8.25,15200,6.54583265982566,6.64750031165091,6.45198559660235,6.45198559660235,19435.8772384793,0.0,1.0
1994-01-19,8.62,8.75,8.25,8.25,21600,6.74134737487421,6.84301502669946,6.45198559660235,6.45198559660235,27619.4044967864,0.0,1.0
1994-01-20,8.75,8.75,8.25,8.75,41800,6.84301502669946,6.84301502669946,6.45198559660235,6.84301502669946,53448.6624058181,0.0,1.0
1994-01-21,8.25,8.75,8.25,8.75,23800,6.45198559660235,6.84301502669946,6.45198559660235,6.84301502669946,30432.4919918295,0.0,1.0
1994-01-24,8.5,8.75,8.25,8.25,25000,6.64750031165091,6.84301502669946,6.45198559660235,6.45198559660235,31966.903352762,0.0,1.0
1994-01-25,8.75,8.75,8.25,8.25,7000,6.84301502669946,6.84301502669946,6.45198559660235,6.45198559660235,8950.73293877337,0.0,1.0
1994-01-26,8.5,8.75,8.25,8.75,8400,6.64750031165091,6.84301502669946,6.45198559660235,6.84301502669946,10740.879526528,0.0,1.0
1994-01-27,8.25,8.25,8.25,8.25,1800,6.45198559660235,6.45198559660235,6.45198559660235,6.45198559660235,2301.61704139887,0.0,1.0
1994-01-28,8.25,8.5,8.25,8.25,13800,6.45198559660235,6.64750031165091,6.45198559660235,6.45198559660235,17645.7306507246,0.0,1.0
1994-01-31,8.5,8.75,8.25,8.25,20000,6.64750031165091,6.84301502669946,6.45198559660235,6.45198559660235,25573.5226822096,0.0,1.0
1994-02-01,8.37,8.75,8.37,8.37,36000,6.54583265982566,6.84301502669946,6.54583265982566,6.54583265982566,46032.3408279773,0.0,1.0
1994-02-02,8.37,8.75,8.37,8.75,28200,6.54583265982566,6.84301502669946,6.54583265982566,6.84301502669946,36058.6669819156,0.0,1.0
1994-02-03,8.5,9.0,8.37,8.37,36800,6.64750031165091,7.03852974174802,6.54583265982566,6.54583265982566,47055.2817352657,0.0,1.0
1994-02-04,8.75,9.0,8.5,8.75,47200,6.84301502669946,7.03852974174802,6.64750031165091,6.84301502669946,60353.5135300147,0.0,1.0
1994-02-07,8.5,8.88,8.37,8.88,13600,6.64750031165091,6.94468267852471,6.54583265982566,6.94468267852471,17389.9954239025,0.0,1.0
1994-02-08,8.62,8.88,8.37,8.88,7800,6.74134737487421,6.94468267852471,6.54583265982566,6.94468267852471,9973.67384606176,0.0,1.0
1994-02-09,8.37,8.88,8.37,8.75,4200,6.54583265982566,6.94468267852471,6.54583265982566,6.84301502669946,5370.43976326402,0.0,1.0
1994-02-10,8.37,9.0,8.37,8.62,32600,6.54583265982566,7.03852974174802,6.54583265982566,6.74134737487421,41684.8419720017,0.0,1.0
1994-02-11,9.0,9.0,9.0,9.0,4200,7.03852974174802,7.03852974174802,7.03852974174802,7.03852974174802,5370.43976326402,0.0,1.0
1994-02-14,8.75,9.0,8.37,8.37,10200,6.84301502669946,7.03852974174802,6.54583265982566,6.54583265982566,13042.4965679269,0.0,1.0
1994-02-15,8.62,9.0,8.37,9.0,39200,6.74134737487421,7.03852974174802,6.54583265982566,7.03852974174802,50124.1044571309,0.0,1.0
1994-02-16,8.5,9.0,8.37,8.62,24200,6.64750031165091,7.03852974174802,6.54583265982566,6.74134737487421,30943.9624454736,0.0,1.0
1994-02-17,8.5,9.0,8.5,8.5,28600,6.64750031165091,7.03852974174802,6.64750031165091,6.64750031165091,36570.1374355597,0.0,1.0
1994-02-18,8.62,8.75,8.37,8.75,27800,6.74134737487421,6.84301502669946,6.54583265982566,6.84301502669946,35547.1965282714,0.0,1.0
1994-02-22,8.5,8.75,8.37,8.37,51800,6.64750031165091,6.84301502669946,6.54583265982566,6.54583265982566,66235.4237469229,0.0,1.0
1994-02-23,8.37,8.75,8.37,8.75,13800,6.54583265982566,6.84301502669946,6.54583265982566,6.84301502669946,17645.7306507246,0.0,1.0
1994-02-24,8.75,8.75,8.37,8.37,29000,6.84301502669946,6.84301502669946,6.54583265982566,6.54583265982566,37081.607889204,0.0,1.0
1994-02-25,8.75,8.75,8.37,8.37,13800,6.84301502669946,6.84301502669946,6.54583265982566,6.54583265982566,17645.7306507246,0.0,1.0
1994-02-28,8.5,8.75,8.37,8.37,9600,6.64750031165091,6.84301502669946,6.54583265982566,6.54583265982566,12275.2908874606,0.0,1.0
1994-03-01,9.0,9.0,8.37,8.37,46200,7.03852974174802,7.03852974174802,6.54583265982566,6.54583265982566,59074.8373959042,0.0,1.0
1994-03-02,8.75,9.0,8.5,8.5,39200,6.84301502669946,7.03852974174802,6.64750031165091,6.64750031165091,50124.1044571309,0.0,1.0
1994-03-03,8.5,9.0,8.5,8.5,11200,6.64750031165091,7.03852974174802,6.64750031165091,6.64750031165091,14321.1727020374,0.0,1.0
1994-03-04,9.0,9.0,9.0,9.0,400,7.03852974174802,7.03852974174802,7.03852974174802,7.03852974174802,511.470453644192,0.0,1.0
1994-03-07,9.0,9.0,8.37,9.0,13600,7.03852974174802,7.03852974174802,6.54583265982566,7.03852974174802,17389.9954239025,0.0,1.0
1994-03-08,8.62,9.0,8.37,9.0,21400,6.74134737487421,7.03852974174802,6.54583265982566,7.03852974174802,27363.6692699643,0.0,1.0
1994-03-09,8.88,9.0,8.5,8.5,38800,6.94468267852471,7.03852974174802,6.64750031165091,6.64750031165091,49612.6340034867,0.0,1.0
1994-03-10,8.88,9.12,8.75,8.75,29600,6.94468267852471,7.13237680497132,6.84301502669946,6.84301502669946,37848.8135696703,0.0,1.0
1994-03-11,8.88,9.12,8.88,9.0,17400,6.94468267852471,7.13237680497132,6.94468267852471,7.03852974174802,22248.9647335224,0.0,1.0
1994-03-14,8.25,9.12,8.25,8.88,233200,6.45198559660235,7.13237680497132,6.45198559660235,6.94468267852471,298187.274474564,0.0,1.0
1994-03-15,8.13,8.37,7.5,8.37,205200,6.35813853337904,6.54583265982566,5.86544145145668,6.54583265982566,262384.342719471,0.0,1.0
1994-03-16,7.5,8.0,7.5,8.0,122800,5.86544145145668,6.25647088155379,5.86544145145668,6.25647088155379,157021.429268767,0.0,1.0
1994-03-17,7.62,7.88,7.5,7.88,43800,5.95928851467999,6.16262381833049,5.86544145145668,6.16262381833049,56006.0146740391,0.0,1.0
1994-03-18,7.88,7.88,7.62,7.62,111200,6.16262381833049,6.16262381833049,5.95928851467999,5.95928851467999,142188.786113085,0.0,1.0
1994-03-21,7.75,8.0,7.62,8.0,29600,6.06095616650524,6.25647088155379,5.95928851467999,6.25647088155379,37848.8135696702,0.0,1.0
1994-03-22,7.62,7.88,7.62,7.62,14800,5.95928851467999,6.16262381833049,5.95928851467999,5.95928851467999,18924.4067848351,0.0,1.0
1994-03-23,7.62,7.88,7.62,7.88,28200,5.95928851467999,6.16262381833049,5.95928851467999,6.16262381833049,36058.6669819156,0.0,1.0
1994-03-24,7.75,7.88,7.5,7.88,35800,6.06095616650524,6.16262381833049,5.86544145145668,6.16262381833049,45776.6056011552,0.0,1.0
1994-03-25,7.5,7.88,7.5,7.62,13000,5.86544145145668,6.16262381833049,5.86544145145668,5.95928851467999,16622.7897434363,0.0,1.0
1994-03-28,7.5,7.75,7.25,7.75,47800,5.86544145145668,6.06095616650524,5.66992673640813,6.06095616650524,61120.719210481,0.0,1.0
1994-03-29,7.25,7.75,7.0,7.75,39400,5.66992673640813,6.06095616650524,5.47441202135957,6.06095616650524,50379.8396839529,0.0,1.0
1994-03-30,7.12,7.25,7.0,7.0,18400,5.56825908458288,5.66992673640813,5.47441202135957,5.47441202135957,23527.6408676328,0.0,1.0
1994-03-31,7.0,7.25,6.63,7.0,51400,5.47441202135957,5.66992673640813,5.18505024308771,5.47441202135957,65723.9532932787,0.0,1.0
1994-04-04,6.5,6.5,5.75,6.38,93200,5.08338259126246,5.08338259126246,4.49683844611679,4.98953552803915,119172.615699097,0.0,1.0
1994-04-05,6.5,6.75,6.25,6.75,40800,5.08338259126246,5.27889730631101,4.8878678762139,5.27889730631101,52169.9862717076,0.0,1.0
1994-04-06,7.25,7.25,6.25,6.25,47800,5.66992673640813,5.66992673640813,4.8878678762139,4.8878678762139,61120.719210481,0.0,1.0
1994-04-07,6.63,7.0,6.63,6.87,26200,5.18505024308771,5.47441202135957,5.18505024308771,5.37274436953432,33501.3147136946,0.0,1.0
1994-04-08,6.63,6.87,6.63,6.63,13000,5.18505024308771,5.37274436953432,5.18505024308771,5.18505024308771,16622.7897434362,0.0,1.0
1994-04-11,6.75,6.87,6.5,6.87,76600,5.27889730631101,5.37274436953432,5.08338259126246,5.37274436953432,97946.5918728629,0.0,1.0
1994-04-12,6.25,6.75,6.25,6.75,20400,4.8878678762139,5.27889730631101,4.8878678762139,5.27889730631101,26084.9931358538,0.0,1.0
1994-04-13,6.25,6.63,6.25,6.63,9200,4.8878678762139,5.18505024308771,4.8878678762139,5.18505024308771,11763.8204338164,0.0,1.0
1994-04-14,6.25,6.63,6.25,6.25,4600,4.8878678762139,5.18505024308771,4.8878678762139,4.8878678762139,5881.91021690822,0.0,1.0
1994-04-15,6.5,6.63,6.25,6.63,19800,5.08338259126246,5.18505024308771,4.8878678762139,5.18505024308771,25317.7874553875,0.0,1.0
1994-04-18,6.38,6.75,6.25,6.25,20800,4.98953552803915,5.27889730631101,4.8878678762139,4.8878678762139,26596.463589498,0.0,1.0
1994-04-19,6.25,6.75,6.25,6.38,14600,4.8878678762139,5.27889730631101,4.8878678762139,4.98953552803915,18668.671558013,0.0,1.0
1994-04-20,6.0,6.5,6.0,6.25,39400,4.69235316116535,5.08338259126246,4.69235316116535,4.8878678762139,50379.8396839529,0.0,1.0
1994-04-21,6.0,6.0,5.5,6.0,86800,4.69235316116535,4.69235316116535,4.30132373106823,4.69235316116535,110989.08844079,0.0,1.0
1994-04-22,6.12,6.12,5.62,5.62,3600,4.78620022438865,4.78620022438865,4.39517079429154,4.39517079429154,4603.23408279774,0.0,1.0
1994-04-25,6.12,6.12,5.62,6.12,12000,4.78620022438865,4.78620022438865,4.39517079429154,4.78620022438865,15344.1136093258,0.0,1.0
1994-04-26,5.75,6.25,5.75,6.25,34000,4.49683844611679,4.8878678762139,4.49683844611679,4.8878678762139,43474.9885597564,0.0,1.0
1994-04-28,5.88,6.25,5.5,5.62,89600,4.59850609794204,4.8878678762139,4.30132373106823,4.39517079429154,114569.381616299,0.0,1.0
1994-04-29,5.62,5.88,5.62,5.62,10600,4.39517079429154,4.59850609794204,4.39517079429154,4.39517079429154,13553.9670215711,0.0,1.0
1994-05-02,6.25,6.25,5.75,6.0,21400,4.8878678762139,4.8878678762139,4.49683844611679,4.69235316116535,27363.6692699643,0.0,1.0
1994-05-03,6.12,6.38,5.88,6.12,44200,4.78620022438865,4.98953552803915,4.59850609794204,4.78620022438865,56517.4851276833,0.0,1.0
1994-05-04,5.88,6.25,5.88,5.88,5800,4.59850609794204,4.8878678762139,4.59850609794204,4.59850609794204,7416.32157784079,0.0,1.0
1994-05-05,6.0,6.38,5.88,6.12,75800,4.69235316116535,4.98953552803915,4.59850609794204,4.78620022438865,96923.6509655744,0.0,1.0
1994-05-06,6.12,6.12,5.88,6.0,26200,4.78620022438865,4.78620022438865,4.59850609794204,4.69235316116535,33501.3147136946,0.0,1.0
1994-05-09,6.0,6.12,6.0,6.12,11800,4.69235316116535,4.78620022438865,4.69235316116535,4.78620022438865,15088.3783825037,0.0,1.0
1994-05-10,6.0,6.12,5.88,5.88,50000,4.69235316116535,4.78620022438865,4.59850609794204,4.59850609794204,63933.806705524,0.0,1.0
1994-05-11,5.75,6.0,5.31,5.88,110600,4.49683844611679,4.69235316116535,4.15273254763133,4.59850609794204,141421.580432619,0.0,1.0
1994-05-12,6.25,6.25,5.75,5.88,40000,4.8878678762139,4.8878678762139,4.49683844611679,4.59850609794204,51147.0453644193,0.0,1.0
1994-05-13,6.5,6.75,6.0,6.0,56600,5.08338259126246,5.27889730631101,4.69235316116535,4.69235316116535,72373.0691906532,0.0,1.0
1994-05-16,6.25,6.75,6.25,6.75,32200,4.8878678762139,5.27889730631101,4.8878678762139,5.27889730631101,41173.3715183575,0.0,1.0
1994-05-17,6.25,6.5,6.25,6.38,12400,4.8878678762139,5.08338259126246,4.8878678762139,4.98953552803915,15855.58406297,0.0,1.0
1994-05-18,6.25,6.5,6.25,6.25,3600,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,4603.23408279773,0.0,1.0
1994-05-19,6.5,6.5,6.25,6.5,4800,5.08338259126246,5.08338259126246,4.8878678762139,5.08338259126246,6137.64544373031,0.0,1.0
1994-05-20,6.0,6.5,5.75,6.5,73400,4.69235316116535,5.08338259126246,4.49683844611679,5.08338259126246,93854.8282437092,0.0,1.0
1994-05-23,6.25,6.25,5.75,6.25,7200,4.8878678762139,4.8878678762139,4.49683844611679,4.8878678762139,9206.46816559547,0.0,1.0
1994-05-24,6.12,6.5,6.0,6.25,17400,4.78620022438865,5.08338259126246,4.69235316116535,4.8878678762139,22248.9647335224,0.0,1.0
1994-05-25,6.5,6.5,6.0,6.5,42600,5.08338259126246,5.08338259126246,4.69235316116535,5.08338259126246,54471.6033131065,0.0,1.0
1994-05-26,6.5,6.5,6.0,6.5,54000,5.08338259126246,5.08338259126246,4.69235316116535,5.08338259126246,69048.511241966,0.0,1.0
1994-05-27,6.25,6.5,6.0,6.0,12400,4.8878678762139,5.08338259126246,4.69235316116535,4.69235316116535,15855.58406297,0.0,1.0
1994-05-31,6.25,6.25,6.12,6.12,11800,4.8878678762139,4.8878678762139,4.78620022438865,4.78620022438865,15088.3783825037,0.0,1.0
1994-06-01,6.12,6.12,6.12,6.12,3600,4.78620022438865,4.78620022438865,4.78620022438865,4.78620022438865,4603.23408279774,0.0,1.0
1994-06-02,6.38,6.63,6.12,6.12,71200,4.98953552803915,5.18505024308771,4.78620022438865,4.78620022438865,91041.7407486663,0.0,1.0
1994-06-03,6.63,6.63,6.38,6.63,12000,5.18505024308771,5.18505024308771,4.98953552803915,5.18505024308771,15344.1136093258,0.0,1.0
1994-06-06,6.63,6.63,6.38,6.63,12000,5.18505024308771,5.18505024308771,4.98953552803915,5.18505024308771,15344.1136093258,0.0,1.0
1994-06-07,6.5,6.63,6.38,6.38,26800,5.08338259126246,5.18505024308771,4.98953552803915,4.98953552803915,34268.5203941609,0.0,1.0
1994-06-08,6.63,6.87,6.5,6.5,6400,5.18505024308771,5.37274436953432,5.08338259126246,5.08338259126246,8183.52725830707,0.0,1.0
1994-06-09,6.75,6.87,6.5,6.87,11200,5.27889730631101,5.37274436953432,5.08338259126246,5.37274436953432,14321.1727020374,0.0,1.0
1994-06-10,7.38,7.38,6.5,6.5,96200,5.77159438823337,5.77159438823337,5.08338259126246,5.08338259126246,123008.644101428,0.0,1.0
1994-06-13,7.12,7.38,6.87,6.87,17200,5.56825908458288,5.77159438823337,5.37274436953432,5.37274436953432,21993.2295067003,0.0,1.0
1994-06-14,7.12,7.38,7.0,7.12,22000,5.56825908458288,5.77159438823337,5.47441202135957,5.56825908458288,28130.8749504306,0.0,1.0
1994-06-15,7.0,7.38,7.0,7.38,16200,5.47441202135957,5.77159438823337,5.47441202135957,5.77159438823337,20714.5533725898,0.0,1.0
1994-06-16,7.0,7.38,7.0,7.0,12200,5.47441202135957,5.77159438823337,5.47441202135957,5.47441202135957,15599.8488361479,0.0,1.0
1994-06-17,6.87,7.25,6.87,7.25,56200,5.37274436953432,5.66992673640813,5.37274436953432,5.66992673640813,71861.598737009,0.0,1.0
1994-06-20,7.06,7.12,6.87,6.87,7600,5.52133555297122,5.56825908458288,5.37274436953432,5.37274436953432,9717.93861923966,0.0,1.0
1994-06-21,6.38,6.75,6.38,6.75,35400,4.98953552803915,5.27889730631101,4.98953552803915,5.27889730631101,45265.135147511,0.0,1.0
1994-06-22,6.75,6.75,6.38,6.5,39200,5.27889730631101,5.27889730631101,4.98953552803915,5.08338259126246,50124.1044571309,0.0,1.0
1994-06-23,6.5,7.0,6.5,6.63,22800,5.08338259126246,5.47441202135957,5.08338259126246,5.18505024308771,29153.815857719,0.0,1.0
1994-06-24,6.25,6.5,6.25,6.25,4200,4.8878678762139,5.08338259126246,4.8878678762139,4.8878678762139,5370.43976326402,0.0,1.0
1994-06-27,6.0,6.12,6.0,6.0,2800,4.69235316116535,4.78620022438865,4.69235316116535,4.69235316116535,3580.29317550934,0.0,1.0
1994-06-28,6.0,6.5,6.0,6.5,2000,4.69235316116535,5.08338259126246,4.69235316116535,5.08338259126246,2557.35226822096,0.0,1.0
1994-06-29,6.0,6.0,6.0,6.0,2400,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,3068.82272186515,0.0,1.0
1994-06-30,6.5,6.5,6.0,6.0,17600,5.08338259126246,5.08338259126246,4.69235316116535,4.69235316116535,22504.6999603445,0.0,1.0
1994-07-01,6.0,6.5,6.0,6.5,2600,4.69235316116535,5.08338259126246,4.69235316116535,5.08338259126246,3324.55794868725,0.0,1.0
1994-07-05,6.12,6.5,6.0,6.0,14000,4.78620022438865,5.08338259126246,4.69235316116535,4.69235316116535,17901.4658775467,0.0,1.0
1994-07-06,6.25,6.25,6.12,6.12,5800,4.8878678762139,4.8878678762139,4.78620022438865,4.78620022438865,7416.32157784079,0.0,1.0
1994-07-07,6.25,6.38,6.25,6.38,1200,4.8878678762139,4.98953552803915,4.8878678762139,4.98953552803915,1534.41136093258,0.0,1.0
1994-07-08,6.12,6.38,6.12,6.12,17200,4.78620022438865,4.98953552803915,4.78620022438865,4.78620022438865,21993.2295067003,0.0,1.0
1994-07-11,6.12,6.38,6.12,6.38,8800,4.78620022438865,4.98953552803915,4.78620022438865,4.98953552803915,11252.3499801722,0.0,1.0
1994-07-12,6.25,6.25,6.0,6.12,43200,4.8878678762139,4.8878678762139,4.69235316116535,4.78620022438865,55238.8089935728,0.0,1.0
1994-07-13,6.12,6.38,6.12,6.38,20800,4.78620022438865,4.98953552803915,4.78620022438865,4.98953552803915,26596.463589498,0.0,1.0
1994-07-14,6.38,6.75,6.25,6.38,18800,4.98953552803915,5.27889730631101,4.8878678762139,4.98953552803915,24039.111321277,0.0,1.0
1994-07-15,6.19,6.63,6.12,6.38,31800,4.84094434460225,5.18505024308771,4.78620022438865,4.98953552803915,40661.9010647133,0.0,1.0
1994-07-18,6.0,6.38,6.0,6.12,14800,4.69235316116535,4.98953552803915,4.69235316116535,4.78620022438865,18924.4067848351,0.0,1.0
1994-07-19,6.0,6.38,6.0,6.12,1800,4.69235316116535,4.98953552803915,4.69235316116535,4.78620022438865,2301.61704139886,0.0,1.0
1994-07-20,6.17,6.25,6.0,6.12,133200,4.82530316739836,4.8878678762139,4.69235316116535,4.78620022438865,170319.661063516,0.0,1.0
1994-07-21,6.0,6.0,6.0,6.0,4600,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,5881.91021690821,0.0,1.0
1994-07-22,6.0,6.25,6.0,6.0,10000,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,12786.7613411048,0.0,1.0
1994-07-25,6.0,6.0,6.0,6.0,0,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,0,0.0,1.0
1994-07-26,6.38,6.38,6.0,6.0,10600,4.98953552803915,4.98953552803915,4.69235316116535,4.69235316116535,13553.9670215711,0.0,1.0
1994-07-27,6.0,6.38,6.0,6.12,18000,4.69235316116535,4.98953552803915,4.69235316116535,4.78620022438865,23016.1704139886,0.0,1.0
1994-07-28,6.12,6.38,6.12,6.12,8600,4.78620022438865,4.98953552803915,4.78620022438865,4.78620022438865,10996.6147533501,0.0,1.0
1994-07-29,6.12,6.38,6.12,6.38,19200,4.78620022438865,4.98953552803915,4.78620022438865,4.98953552803915,24550.5817749213,0.0,1.0
1994-08-01,6.12,6.12,6.12,6.12,5200,4.78620022438865,4.78620022438865,4.78620022438865,4.78620022438865,6649.11589737451,0.0,1.0
1994-08-02,6.12,6.38,6.0,6.38,38000,4.78620022438865,4.98953552803915,4.69235316116535,4.98953552803915,48589.6930961983,0.0,1.0
1994-08-03,5.88,6.06,5.75,6.0,40200,4.59850609794204,4.739276692777,4.49683844611679,4.69235316116535,51402.7805912413,0.0,1.0
1994-08-04,6.25,6.25,5.88,5.88,32000,4.8878678762139,4.8878678762139,4.59850609794204,4.59850609794204,40917.6362915354,0.0,1.0
1994-08-05,5.88,6.12,5.88,5.88,8200,4.59850609794204,4.78620022438865,4.59850609794204,4.59850609794204,10485.1442997059,0.0,1.0
1994-08-08,5.88,6.25,5.88,5.88,2000,4.59850609794204,4.8878678762139,4.59850609794204,4.59850609794204,2557.35226822096,0.0,1.0
1994-08-09,6.25,6.25,5.88,5.88,9000,4.8878678762139,4.8878678762139,4.59850609794204,4.59850609794204,11508.0852069943,0.0,1.0
1994-08-10,5.88,5.88,5.88,5.88,800,4.59850609794204,4.59850609794204,4.59850609794204,4.59850609794204,1022.94090728838,0.0,1.0
1994-08-11,5.88,5.88,5.88,5.88,1000,4.59850609794204,4.59850609794204,4.59850609794204,4.59850609794204,1278.67613411048,0.0,1.0
1994-08-12,6.12,6.25,5.88,6.25,13800,4.78620022438865,4.8878678762139,4.59850609794204,4.8878678762139,17645.7306507247,0.0,1.0
1994-08-15,6.12,6.25,6.12,6.12,21600,4.78620022438865,4.8878678762139,4.78620022438865,4.78620022438865,27619.4044967864,0.0,1.0
1994-08-16,6.0,6.25,5.88,6.25,11400,4.69235316116535,4.8878678762139,4.59850609794204,4.8878678762139,14576.9079288595,0.0,1.0
1994-08-17,5.88,6.0,5.75,5.88,32000,4.59850609794204,4.69235316116535,4.49683844611679,4.59850609794204,40917.6362915354,0.0,1.0
1994-08-18,6.19,6.5,6.0,6.0,44400,4.84094434460225,5.08338259126246,4.69235316116535,4.69235316116535,56773.2203545053,0.0,1.0
1994-08-19,6.25,6.38,6.0,6.38,36000,4.8878678762139,4.98953552803915,4.69235316116535,4.98953552803915,46032.3408279773,0.0,1.0
1994-08-22,6.0,6.38,5.75,5.75,8000,4.69235316116535,4.98953552803915,4.49683844611679,4.49683844611679,10229.4090728838,0.0,1.0
1994-08-23,6.0,6.38,6.0,6.38,4200,4.69235316116535,4.98953552803915,4.69235316116535,4.98953552803915,5370.43976326402,0.0,1.0
1994-08-24,6.12,6.38,6.0,6.0,31800,4.78620022438865,4.98953552803915,4.69235316116535,4.69235316116535,40661.9010647133,0.0,1.0
1994-08-25,6.0,6.38,6.0,6.38,11000,4.69235316116535,4.98953552803915,4.69235316116535,4.98953552803915,14065.4374752153,0.0,1.0
1994-08-26,6.0,6.38,6.0,6.0,13600,4.69235316116535,4.98953552803915,4.69235316116535,4.69235316116535,17389.9954239025,0.0,1.0
1994-08-29,5.88,6.38,5.88,6.0,15400,4.59850609794204,4.98953552803915,4.59850609794204,4.69235316116535,19691.6124653014,0.0,1.0
1994-08-30,6.12,6.12,5.88,6.0,6000,4.78620022438865,4.78620022438865,4.59850609794204,4.69235316116535,7672.05680466289,0.0,1.0
1994-08-31,6.0,6.38,5.88,5.88,19200,4.69235316116535,4.98953552803915,4.59850609794204,4.59850609794204,24550.5817749212,0.0,1.0
1994-09-01,6.0,6.25,6.0,6.0,8400,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,10740.879526528,0.0,1.0
1994-09-02,6.0,6.25,6.0,6.0,10800,4.69235316116535,4.8878678762139,4.69235316116535,4.69235316116535,13809.7022483932,0.0,1.0
1994-09-06,6.0,6.0,6.0,6.0,6000,4.69235316116535,4.69235316116535,4.69235316116535,4.69235316116535,7672.05680466288,0.0,1.0
1994-09-07,6.25,6.25,5.75,6.25,17200,4.8878678762139,4.8878678762139,4.49683844611679,4.8878678762139,21993.2295067003,0.0,1.0
1994-09-08,6.0,6.25,6.0,6.25,1600,4.69235316116535,4.8878678762139,4.69235316116535,4.8878678762139,2045.88181457677,0.0,1.0
1994-09-09,5.88,6.25,5.81,6.0,38600,4.59850609794204,4.8878678762139,4.54376197772844,4.69235316116535,49356.8987766646,0.0,1.0
1994-09-12,6.25,6.25,5.88,5.88,37400,4.8878678762139,4.8878678762139,4.59850609794204,4.59850609794204,47822.487415732,0.0,1.0
1994-09-13,6.5,6.5,5.88,6.25,53200,5.08338259126246,5.08338259126246,4.59850609794204,4.8878678762139,68025.5703346776,0.0,1.0
1994-09-14,6.38,6.63,6.25,6.25,34600,4.98953552803915,5.18505024308771,4.8878678762139,4.8878678762139,44242.1942402227,0.0,1.0
1994-09-15,6.87,6.87,6.5,6.75,15400,5.37274436953432,5.37274436953432,5.08338259126246,5.27889730631101,19691.6124653014,0.0,1.0
1994-09-16,7.0,7.5,6.5,6.5,176800,5.47441202135957,5.86544145145668,5.08338259126246,5.08338259126246,226069.940510733,0.0,1.0
1994-09-19,7.75,7.75,7.19,7.19,9200,6.06095616650524,6.06095616650524,5.62300320479647,5.62300320479647,11763.8204338164,0.0,1.0
1994-09-20,6.75,7.38,6.75,7.38,94200,5.27889730631101,5.77159438823337,5.27889730631101,5.77159438823337,120451.291833207,0.0,1.0
1994-09-21,6.77,7.25,6.63,7.25,51400,5.2945384835149,5.66992673640813,5.18505024308771,5.66992673640813,65723.9532932787,0.0,1.0
1994-09-22,6.63,7.0,6.5,6.5,15400,5.18505024308771,5.47441202135957,5.08338259126246,5.08338259126246,19691.6124653014,0.0,1.0
1994-09-23,6.75,7.0,6.38,6.38,18200,5.27889730631101,5.47441202135957,4.98953552803915,4.98953552803915,23271.9056408108,0.0,1.0
1994-09-26,6.5,6.5,6.5,6.5,400,5.08338259126246,5.08338259126246,5.08338259126246,5.08338259126246,511.470453644192,0.0,1.0
1994-09-27,6.5,6.5,6.5,6.5,1600,5.08338259126246,5.08338259126246,5.08338259126246,5.08338259126246,2045.88181457677,0.0,1.0
1994-09-28,7.0,7.0,6.5,6.87,4400,5.47441202135957,5.47441202135957,5.08338259126246,5.37274436953432,5626.17499008612,0.0,1.0
1994-09-29,7.0,7.0,6.38,6.5,3200,5.47441202135957,5.47441202135957,4.98953552803915,5.08338259126246,4091.76362915354,0.0,1.0
1994-09-30,6.63,7.0,6.38,6.38,23400,5.18505024308771,5.47441202135957,4.98953552803915,4.98953552803915,29921.0215381852,0.0,1.0
1994-10-03,7.0,7.0,6.63,6.63,19200,5.47441202135957,5.47441202135957,5.18505024308771,5.18505024308771,24550.5817749212,0.0,1.0
1994-10-04,6.87,6.87,6.5,6.87,5400,5.37274436953432,5.37274436953432,5.08338259126246,5.37274436953432,6904.8511241966,0.0,1.0
1994-10-05,7.25,7.25,6.5,6.5,185000,5.66992673640813,5.66992673640813,5.08338259126246,5.08338259126246,236555.084810439,0.0,1.0
1994-10-06,6.87,7.38,6.87,7.38,68600,5.37274436953432,5.77159438823337,5.37274436953432,5.77159438823337,87717.182799979,0.0,1.0
1994-10-07,7.0,7.25,6.87,6.87,20400,5.47441202135957,5.66992673640813,5.37274436953432,5.37274436953432,26084.9931358538,0.0,1.0
1994-10-10,7.25,7.38,7.0,7.0,60000,5.66992673640813,5.77159438823337,5.47441202135957,5.47441202135957,76720.5680466288,0.0,1.0
1994-10-11,7.5,7.5,7.0,7.38,95400,5.86544145145668,5.86544145145668,5.47441202135957,5.77159438823337,121985.70319414,0.0,1.0
1994-10-12,7.5,7.5,7.0,7.5,29400,5.86544145145668,5.86544145145668,5.47441202135957,5.86544145145668,37593.0783428482,0.0,1.0
1994-10-13,7.25,7.5,7.25,7.5,22800,5.66992673640813,5.86544145145668,5.66992673640813,5.86544145145668,29153.8158577189,0.0,1.0
1994-10-14,8.25,8.5,7.25,7.25,120400,6.45198559660235,6.64750031165091,5.66992673640813,5.66992673640813,153952.606546902,0.0,1.0
1994-10-17,7.75,8.13,7.75,8.13,36800,6.06095616650524,6.35813853337904,6.06095616650524,6.35813853337904,47055.2817352657,0.0,1.0
1994-10-18,8.0,8.0,7.75,7.88,67000,6.25647088155379,6.25647088155379,6.06095616650524,6.16262381833049,85671.3009854023,0.0,1.0
1994-10-19,7.62,8.0,7.38,7.75,113600,5.95928851467999,6.25647088155379,5.77159438823337,6.06095616650524,145257.608834951,0.0,1.0
1994-10-20,8.0,8.0,7.5,7.5,3800,6.25647088155379,6.25647088155379,5.86544145145668,5.86544145145668,4858.96930961983,0.0,1.0
1994-10-21,7.62,7.88,7.25,7.5,53200,5.95928851467999,6.16262381833049,5.66992673640813,5.86544145145668,68025.5703346776,0.0,1.0
1994-10-24,7.25,7.62,7.25,7.62,13400,5.66992673640813,5.95928851467999,5.66992673640813,5.95928851467999,17134.2601970804,0.0,1.0
1994-10-25,7.62,7.62,7.12,7.25,11600,5.95928851467999,5.95928851467999,5.56825908458288,5.66992673640813,14832.6431556816,0.0,1.0
1994-10-26,7.62,7.88,7.38,7.62,83800,5.95928851467999,6.16262381833049,5.77159438823337,5.95928851467999,107153.060038458,0.0,1.0
1994-10-27,7.88,7.88,7.5,7.62,25800,6.16262381833049,6.16262381833049,5.86544145145668,5.95928851467999,32989.8442600504,0.0,1.0
1994-10-28,7.88,8.0,7.5,7.5,54200,6.16262381833049,6.25647088155379,5.86544145145668,5.86544145145668,69304.2464687881,0.0,1.0
1994-10-31,8.0,8.13,7.75,7.75,39400,6.25647088155379,6.35813853337904,6.06095616650524,6.06095616650524,50379.839683953,0.0,1.0
1994-11-01,8.0,8.13,7.75,7.88,22200,6.25647088155379,6.35813853337904,6.06095616650524,6.16262381833049,28386.6101772527,0.0,1.0
1994-11-02,8.5,8.5,7.75,7.75,42200,6.64750031165091,6.64750031165091,6.06095616650524,6.06095616650524,53960.1328594623,0.0,1.0
1994-11-03,8.5,8.5,8.0,8.5,6200,6.64750031165091,6.64750031165091,6.25647088155379,6.64750031165091,7927.79203148498,0.0,1.0
1994-11-04,8.25,8.37,8.0,8.13,18600,6.45198559660235,6.54583265982566,6.25647088155379,6.35813853337904,23783.376094455,0.0,1.0
1994-11-07,8.25,8.5,8.0,8.0,39000,6.45198559660235,6.64750031165091,6.25647088155379,6.25647088155379,49868.3692303088,0.0,1.0
1994-11-08,7.88,8.37,7.75,8.13,72400,6.16262381833049,6.54583265982566,6.06095616650524,6.35813853337904,92576.1521095988,0.0,1.0
1994-11-09,8.06,8.37,7.88,7.88,26000,6.30339441316545,6.54583265982566,6.16262381833049,6.16262381833049,33245.5794868725,0.0,1.0
1994-11-10,8.5,8.5,8.0,8.37,102400,6.64750031165091,6.64750031165091,6.25647088155379,6.54583265982566,130936.436132913,0.0,1.0
1994-11-11,8.31,8.5,8.25,8.25,10000,6.498909128214,6.64750031165091,6.45198559660235,6.45198559660235,12786.7613411048,0.0,1.0
1994-11-14,8.13,8.37,8.0,8.25,36600,6.35813853337904,6.54583265982566,6.25647088155379,6.45198559660235,46799.5465084436,0.0,1.0
1994-11-15,8.13,8.19,8.0,8.08,8000,6.35813853337904,6.4050620649907,6.25647088155379,6.31903559036933,10229.4090728839,0.0,1.0
1994-11-16,8.25,8.62,8.0,8.37,82600,6.45198559660235,6.74134737487421,6.25647088155379,6.54583265982566,105618.648677526,0.0,1.0
1994-11-17,8.62,8.62,8.25,8.25,15400,6.74134737487421,6.74134737487421,6.45198559660235,6.45198559660235,19691.6124653014,0.0,1.0
1994-11-18,8.62,8.62,8.25,8.62,12000,6.74134737487421,6.74134737487421,6.45198559660235,6.74134737487421,15344.1136093258,0.0,1.0
1994-11-21,8.25,8.62,8.25,8.62,6200,6.45198559660235,6.74134737487421,6.45198559660235,6.74134737487421,7927.79203148498,0.0,1.0
1994-11-22,8.0,8.5,8.0,8.25,31400,6.25647088155379,6.64750031165091,6.25647088155379,6.45198559660235,40150.4306110691,0.0,1.0
1994-11-23,7.75,8.25,7.62,8.0,34000,6.06095616650524,6.45198559660235,5.95928851467999,6.25647088155379,43474.9885597563,0.0,1.0
1994-11-25,7.75,7.75,7.75,7.75,0,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,0,0.0,1.0
1994-11-28,7.75,8.0,7.5,7.75,8600,6.06095616650524,6.25647088155379,5.86544145145668,6.06095616650524,10996.6147533501,0.0,1.0
1994-11-29,7.5,8.0,7.5,7.5,37200,5.86544145145668,6.25647088155379,5.86544145145668,5.86544145145668,47566.7521889099,0.0,1.0
1994-11-30,7.25,8.0,7.25,7.25,18800,5.66992673640813,6.25647088155379,5.66992673640813,5.66992673640813,24039.111321277,0.0,1.0
1994-12-01,7.38,7.38,7.25,7.25,6200,5.77159438823337,5.77159438823337,5.66992673640813,5.66992673640813,7927.79203148499,0.0,1.0
1994-12-02,7.25,7.25,7.25,7.25,600,5.66992673640813,5.66992673640813,5.66992673640813,5.66992673640813,767.205680466288,0.0,1.0
1994-12-05,7.5,7.75,7.25,7.75,46400,5.86544145145668,6.06095616650524,5.66992673640813,6.06095616650524,59330.5726227264,0.0,1.0
1994-12-06,7.25,7.5,7.12,7.25,46800,5.66992673640813,5.86544145145668,5.56825908458288,5.66992673640813,59842.0430763705,0.0,1.0
1994-12-07,7.25,7.5,7.12,7.5,7600,5.66992673640813,5.86544145145668,5.56825908458288,5.86544145145668,9717.93861923965,0.0,1.0
1994-12-08,7.0,7.5,7.0,7.0,38200,5.47441202135957,5.86544145145668,5.47441202135957,5.47441202135957,48845.4283230204,0.0,1.0
1994-12-09,7.5,7.5,7.0,7.0,6000,5.86544145145668,5.86544145145668,5.47441202135957,5.47441202135957,7672.05680466289,0.0,1.0
1994-12-12,7.5,7.5,7.0,7.0,54600,5.86544145145668,5.86544145145668,5.47441202135957,5.47441202135957,69815.7169224323,0.0,1.0
1994-12-13,7.75,7.75,7.25,7.5,26800,6.06095616650524,6.06095616650524,5.66992673640813,5.86544145145668,34268.5203941609,0.0,1.0
1994-12-14,7.75,7.75,7.25,7.25,2800,6.06095616650524,6.06095616650524,5.66992673640813,5.66992673640813,3580.29317550935,0.0,1.0
1994-12-15,8.0,8.0,7.25,7.75,30000,6.25647088155379,6.25647088155379,5.66992673640813,6.06095616650524,38360.2840233145,0.0,1.0
1994-12-16,7.62,8.0,7.62,7.62,29800,5.95928851467999,6.25647088155379,5.95928851467999,5.95928851467999,38104.5487964923,0.0,1.0
1994-12-19,7.62,7.88,7.62,7.62,33800,5.95928851467999,6.16262381833049,5.95928851467999,5.95928851467999,43219.2533329343,0.0,1.0
1994-12-20,7.75,7.75,7.62,7.62,17400,6.06095616650524,6.06095616650524,5.95928851467999,5.95928851467999,22248.9647335224,0.0,1.0
1994-12-21,7.62,8.0,7.62,7.81,36600,5.95928851467999,6.25647088155379,5.95928851467999,6.10787969811689,46799.5465084436,0.0,1.0
1994-12-22,7.62,7.81,7.62,7.62,11600,5.95928851467999,6.10787969811689,5.95928851467999,5.95928851467999,14832.6431556816,0.0,1.0
1994-12-23,7.62,8.25,7.62,7.88,31600,5.95928851467999,6.45198559660235,5.95928851467999,6.16262381833049,40406.1658378912,0.0,1.0
1994-12-27,7.75,8.25,7.62,7.62,76600,6.06095616650524,6.45198559660235,5.95928851467999,5.95928851467999,97946.5918728628,0.0,1.0
1994-12-28,7.62,7.62,7.62,7.62,3200,5.95928851467999,5.95928851467999,5.95928851467999,5.95928851467999,4091.76362915354,0.0,1.0
1994-12-29,7.62,8.13,7.62,8.13,7600,5.95928851467999,6.35813853337904,5.95928851467999,6.35813853337904,9717.93861923966,0.0,1.0
1994-12-30,8.25,8.25,7.62,7.62,32200,6.45198559660235,6.45198559660235,5.95928851467999,5.95928851467999,41173.3715183575,0.0,1.0
1995-01-03,7.75,7.75,7.75,7.75,1200,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,1534.41136093258,0.0,1.0
1995-01-04,8.25,8.25,7.75,7.75,42600,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,54471.6033131065,0.0,1.0
1995-01-05,7.75,7.75,7.75,7.75,1000,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,1278.67613411048,0.0,1.0
1995-01-06,7.75,7.75,7.75,7.75,5000,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,6393.3806705524,0.0,1.0
1995-01-09,7.88,8.13,7.75,7.75,5600,6.16262381833049,6.35813853337904,6.06095616650524,6.06095616650524,7160.58635101869,0.0,1.0
1995-01-10,8.25,8.25,7.75,7.75,4200,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,5370.43976326402,0.0,1.0
1995-01-11,8.0,8.0,7.75,7.88,13000,6.25647088155379,6.25647088155379,6.06095616650524,6.16262381833049,16622.7897434363,0.0,1.0
1995-01-12,7.88,8.0,7.75,8.0,9200,6.16262381833049,6.25647088155379,6.06095616650524,6.25647088155379,11763.8204338164,0.0,1.0
1995-01-13,7.75,7.88,7.75,7.75,17000,6.06095616650524,6.16262381833049,6.06095616650524,6.06095616650524,21737.4942798782,0.0,1.0
1995-01-16,7.75,8.25,7.75,7.75,17600,6.06095616650524,6.45198559660235,6.06095616650524,6.06095616650524,22504.6999603445,0.0,1.0
1995-01-17,7.88,8.25,7.75,7.75,12800,6.16262381833049,6.45198559660235,6.06095616650524,6.06095616650524,16367.0545166142,0.0,1.0
1995-01-18,7.88,8.13,7.75,7.75,26600,6.16262381833049,6.35813853337904,6.06095616650524,6.06095616650524,34012.7851673388,0.0,1.0
1995-01-19,7.75,7.75,7.75,7.75,3800,6.06095616650524,6.06095616650524,6.06095616650524,6.06095616650524,4858.96930961983,0.0,1.0
1995-01-20,7.75,8.13,7.75,8.13,35800,6.06095616650524,6.35813853337904,6.06095616650524,6.35813853337904,45776.6056011552,0.0,1.0
1995-01-23,8.13,8.13,7.75,7.75,11000,6.35813853337904,6.35813853337904,6.06095616650524,6.06095616650524,14065.4374752153,0.0,1.0
1995-01-24,7.97,8.0,7.97,8.0,9600,6.23300911574797,6.25647088155379,6.23300911574797,6.25647088155379,12275.2908874606,0.0,1.0
1995-01-25,8.25,8.25,7.75,7.75,27600,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,35291.4613014493,0.0,1.0
1995-01-26,8.25,8.25,7.75,7.75,8000,6.45198559660235,6.45198559660235,6.06095616650524,6.06095616650524,10229.4090728839,0.0,1.0
1995-01-27,8.88,9.0,7.75,7.75,114600,6.94468267852471,7.03852974174802,6.06095616650524,6.06095616650524,146536.284969061,0.0,1.0
1995-01-30,9.0,9.75,8.94,9.38,402600,7.03852974174802,7.62507388689369,6.99160621013636,7.33571210862182,514795.01159288,0.0,1.0
1995-01-31,8.88,9.12,8.88,9.12,166200,6.94468267852471,7.13237680497132,6.94468267852471,7.13237680497132,212515.973489162,0.0,1.0
1995-02-01,8.94,9.0,8.88,9.0,100800,6.99160621013636,7.03852974174802,6.94468267852471,7.03852974174802,128890.554318337,0.0,1.0
1995-02-02,8.81,9.0,8.75,9.0,21800,6.88993855831112,7.03852974174802,6.84301502669946,7.03852974174802,27875.1397236085,0.0,1.0
1995-02-03,8.88,9.0,8.75,8.75,32000,6.94468267852471,7.03852974174802,6.84301502669946,6.84301502669946,40917.6362915354,0.0,1.0
1995-02-06,8.75,9.0,8.75,8.75,6200,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,7927.79203148499,0.0,1.0
1995-02-07,8.75,9.0,8.75,8.75,30800,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,39383.2249306028,0.0,1.0
1995-02-08,8.88,9.0,8.75,9.0,21800,6.94468267852471,7.03852974174802,6.84301502669946,7.03852974174802,27875.1397236085,0.0,1.0
1995-02-09,8.75,8.81,8.75,8.75,14000,6.84301502669946,6.88993855831112,6.84301502669946,6.84301502669946,17901.4658775467,0.0,1.0
1995-02-10,8.5,9.0,8.5,9.0,21400,6.64750031165091,7.03852974174802,6.64750031165091,7.03852974174802,27363.6692699643,0.0,1.0
1995-02-13,9.12,9.12,8.5,8.75,97000,7.13237680497132,7.13237680497132,6.64750031165091,6.84301502669946,124031.585008717,0.0,1.0
1995-02-14,9.0,9.12,8.75,9.12,38600,7.03852974174802,7.13237680497132,6.84301502669946,7.13237680497132,49356.8987766646,0.0,1.0
1995-02-15,9.0,9.0,8.62,8.62,28600,7.03852974174802,7.03852974174802,6.74134737487421,6.74134737487421,36570.1374355598,0.0,1.0
1995-02-16,9.0,9.0,8.75,9.0,21400,7.03852974174802,7.03852974174802,6.84301502669946,7.03852974174802,27363.6692699643,0.0,1.0
1995-02-17,8.88,9.0,8.75,9.0,9400,6.94468267852471,7.03852974174802,6.84301502669946,7.03852974174802,12019.5556606385,0.0,1.0
1995-02-21,8.75,9.0,8.75,8.88,14800,6.84301502669946,7.03852974174802,6.84301502669946,6.94468267852471,18924.4067848351,0.0,1.0
1995-02-22,8.75,9.25,8.75,9.0,28400,6.84301502669946,7.23404445679657,6.84301502669946,7.03852974174802,36314.4022087377,0.0,1.0
1995-02-23,9.0,9.25,8.75,8.75,36800,7.03852974174802,7.23404445679657,6.84301502669946,6.84301502669946,47055.2817352657,0.0,1.0
1995-02-24,9.0,9.0,8.75,8.75,5800,7.03852974174802,7.03852974174802,6.84301502669946,6.84301502669946,7416.32157784079,0.0,1.0
1995-02-27,8.5,8.75,8.5,8.75,4400,6.64750031165091,6.84301502669946,6.64750031165091,6.84301502669946,5626.17499008611,0.0,1.0
1995-02-28,8.5,8.5,8.5,8.5,7400,6.64750031165091,6.64750031165091,6.64750031165091,6.64750031165091,9462.20339241756,0.0,1.0
1995-03-01,8.75,9.0,8.5,8.5,12400,6.84301502669946,7.03852974174802,6.64750031165091,6.64750031165091,15855.58406297,0.0,1.0
1995-03-02,8.62,8.75,8.25,8.5,37800,6.74134737487421,6.84301502669946,6.45198559660235,6.64750031165091,48333.9578693762,0.0,1.0
1995-03-03,8.75,8.75,8.5,8.75,12000,6.84301502669946,6.84301502669946,6.64750031165091,6.84301502669946,15344.1136093258,0.0,1.0
1995-03-06,8.25,8.75,8.25,8.5,33600,6.45198559660235,6.84301502669946,6.45198559660235,6.64750031165091,42963.5181061122,0.0,1.0
1995-03-07,8.88,9.0,8.25,8.25,64800,6.94468267852471,7.03852974174802,6.45198559660235,6.45198559660235,82858.2134903592,0.0,1.0
1995-03-08,9.5,9.5,8.5,8.5,224600,7.42955917184513,7.42955917184513,6.64750031165091,6.64750031165091,287190.659721214,0.0,1.0
1995-03-09,9.38,9.63,9.0,9.25,80600,7.33571210862182,7.53122682367038,7.03852974174802,7.23404445679657,103061.296409305,0.0,1.0
1995-03-10,9.38,9.5,8.88,9.0,36200,7.33571210862182,7.42955917184513,6.94468267852471,7.03852974174802,46288.0760547995,0.0,1.0
1995-03-13,8.75,9.5,8.75,8.88,45800,6.84301502669946,7.42955917184513,6.84301502669946,6.94468267852471,58563.3669422601,0.0,1.0
1995-03-14,8.75,9.0,8.75,8.75,21800,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,27875.1397236085,0.0,1.0
1995-03-15,8.37,8.88,8.37,8.62,31600,6.54583265982566,6.94468267852471,6.54583265982566,6.74134737487421,40406.1658378912,0.0,1.0
1995-03-16,8.75,9.0,8.62,8.62,36400,6.84301502669946,7.03852974174802,6.74134737487421,6.74134737487421,46543.8112816215,0.0,1.0
1995-03-17,8.75,9.25,8.75,8.75,14200,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,18157.2011043688,0.0,1.0
1995-03-20,8.75,9.25,8.75,8.75,18800,6.84301502669946,7.23404445679657,6.84301502669946,6.84301502669946,24039.1113212771,0.0,1.0
1995-03-21,9.0,9.12,8.62,8.62,14800,7.03852974174802,7.13237680497132,6.74134737487421,6.74134737487421,18924.4067848351,0.0,1.0
1995-03-22,8.75,9.0,8.75,8.75,18000,6.84301502669946,7.03852974174802,6.84301502669946,6.84301502669946,23016.1704139887,0.0,1.0
1995-03-23,9.25,9.25,8.75,9.25,14200,7.23404445679657,7.23404445679657,6.84301502669946,7.23404445679657,18157.2011043688,0.0,1.0
1995-03-24,9.12,9.25,8.75,9.0,22600,7.13237680497132,7.23404445679657,6.84301502669946,7.03852974174802,28898.0806308969,0.0,1.0
1995-03-27,8.88,9.25,8.88,9.25,8000,6.94468267852471,7.23404445679657,6.94468267852471,7.23404445679657,10229.4090728839,0.0,1.0
1995-03-28,8.75,8.75,8.75,8.75,3400,6.84301502669946,6.84301502669946,6.84301502669946,6.84301502669946,4347.49885597564,0.0,1.0
1995-03-29,9.0,9.12,8.75,8.75,31600,7.03852974174802,7.13237680497132,6.84301502669946,6.84301502669946,40406.1658378912,0.0,1.0
1995-03-30,8.75,8.75,8.75,8.75,1200,6.84301502669946,6.84301502669946,6.84301502669946,6.84301502669946,1534.41136093258,0.0,1.0
1995-03-31,8.5,8.75,8.5,8.75,24200,6.64750031165091,6.84301502669946,6.64750031165091,6.84301502669946,30943.9624454736,0.0,1.0
1995-04-03,8.75,8.75,8.5,8.5,8600,6.84301502669946,6.84301502669946,6.64750031165091,6.64750031165091,10996.6147533501,0.0,1.0
1995-04-04,8.5,9.0,8.5,9.0,26000,6.64750031165091,7.03852974174802,6.64750031165091,7.03852974174802,33245.5794868725,0.0,1.0
1995-04-05,8.25,8.5,8.25,8.5,36400,6.45198559660235,6.64750031165091,6.45198559660235,6.64750031165091,46543.8112816215,0.0,1.0
1995-04-06,8.25,8.5,8.13,8.13,23000,6.45198559660235,6.64750031165091,6.35813853337904,6.35813853337904,29409.5510845411,0.0,1.0
1995-04-07,8.5,8.5,8.13,8.13,23400,6.64750031165091,6.64750031165091,6.35813853337904,6.35813853337904,29921.0215381852,0.0,1.0
1995-04-10,8.75,8.88,8.25,8.25,19400,6.84301502669946,6.94468267852471,6.45198559660235,6.45198559660235,24806.3170017433,0.0,1.0
1995-04-11,8.5,8.75,8.25,8.5,8600,6.64750031165091,6.84301502669946,6.45198559660235,6.64750031165091,10996.6147533501,0.0,1.0
1995-04-12,8.37,8.37,8.25,8.25,6000,6.54583265982566,6.54583265982566,6.45198559660235,6.45198559660235,7672.05680466288,0.0,1.0
1995-04-13,8.37,8.75,8.37,8.37,7200,6.54583265982566,6.84301502669946,6.54583265982566,6.54583265982566,9206.46816559546,0.0,1.0
1995-04-17,8.62,8.88,8.37,8.37,23000,6.74134737487421,6.94468267852471,6.54583265982566,6.54583265982566,29409.5510845411,0.0,1.0
1995-04-18,9.25,9.25,8.62,8.88,30000,7.23404445679657,7.23404445679657,6.74134737487421,6.94468267852471,38360.2840233145,0.0,1.0
1995-04-19,9.38,9.38,8.88,9.12,79600,7.33571210862182,7.33571210862182,6.94468267852471,7.13237680497132,101782.620275194,0.0,1.0
1995-04-20,10.62,11.0,9.63,9.63,937800,8.30546509526266,8.60264746213647,7.53122682367038,7.53122682367038,1199142.47856881,0.0,1.0
1995-04-21,10.91,11.25,10.62,11.25,229600,8.53226216471899,8.79816217718502,8.30546509526266,8.79816217718502,293584.040391766,0.0,1.0
1995-04-24,10.62,11.0,10.25,11.0,88200,8.30546509526266,8.60264746213647,8.0161033169908,8.60264746213647,112779.235028544,0.0,1.0
1995-04-25,10.41,10.62,10.25,10.38,129000,8.14123273462187,8.30546509526266,8.0161033169908,8.11777096881605,164949.221300252,0.0,1.0
1995-04-26,10.25,10.62,9.87,10.62,61200,8.0161033169908,8.30546509526266,7.71892095011699,8.30546509526266,78254.9794075614,0.0,1.0
1995-04-27,10.88,10.88,10.0,10.25,122600,8.50880039891316,8.50880039891316,7.82058860194224,8.0161033169908,156765.694041945,0.0,1.0
1995-04-28,11.62,11.88,10.75,10.88,264400,9.08752395545688,9.29085925910738,8.40713274708791,8.50880039891316,338081.969858811,0.0,1.0
1995-05-01,12.25,12.25,11.37,11.37,185200,9.58022103737925,9.58022103737925,8.89200924040833,8.89200924040833,236810.820037261,0.0,1.0
1995-05-02,11.5,12.25,11.13,11.75,115400,8.99367689223358,9.58022103737925,8.70431511396172,9.18919160728213,147559.22587635,0.0,1.0
1995-05-03,12.0,12.12,11.37,11.75,63800,9.38470632233069,9.478553385554,8.89200924040833,9.18919160728213,81579.5373562487,0.0,1.0
1995-05-04,11.5,12.12,11.37,12.12,91200,8.99367689223358,9.478553385554,8.89200924040833,9.478553385554,116615.263430876,0.0,1.0
1995-05-05,11.75,12.0,11.37,11.37,51400,9.18919160728213,9.38470632233069,8.89200924040833,8.89200924040833,65723.9532932788,0.0,1.0
1995-05-08,11.37,11.75,11.37,11.75,22000,8.89200924040833,9.18919160728213,8.89200924040833,9.18919160728213,28130.8749504306,0.0,1.0
1995-05-09,11.37,11.75,11.37,11.75,55400,8.89200924040833,9.18919160728213,8.89200924040833,9.18919160728213,70838.6578297207,0.0,1.0
1995-05-10,11.37,11.75,11.37,11.37,10200,8.89200924040833,9.18919160728213,8.89200924040833,8.89200924040833,13042.4965679269,0.0,1.0
1995-05-11,11.5,12.0,11.37,11.75,130200,8.99367689223358,9.38470632233069,8.89200924040833,9.18919160728213,166483.632661185,0.0,1.0
1995-05-12,11.5,11.88,11.37,11.37,37000,8.99367689223358,9.29085925910738,8.89200924040833,8.89200924040833,47311.0169620878,0.0,1.0
1995-05-15,12.0,12.0,11.37,12.0,47000,9.38470632233069,9.38470632233069,8.89200924040833,9.38470632233069,60097.7783031926,0.0,1.0
1995-05-16,11.75,11.94,11.37,11.37,82000,9.18919160728213,9.33778279071904,8.89200924040833,8.89200924040833,104851.44299706,0.0,1.0
1995-05-17,11.25,11.75,11.25,11.75,36000,8.79816217718502,9.18919160728213,8.79816217718502,9.18919160728213,46032.3408279773,0.0,1.0
1995-05-18,11.0,11.75,11.0,11.25,46600,8.60264746213647,9.18919160728213,8.60264746213647,8.79816217718502,59586.3078495484,0.0,1.0
1995-05-19,10.88,11.0,10.75,11.0,27000,8.50880039891316,8.60264746213647,8.40713274708791,8.60264746213647,34524.255620983,0.0,1.0
1995-05-22,10.88,11.37,10.88,10.88,11400,8.50880039891316,8.89200924040833,8.50880039891316,8.50880039891316,14576.9079288595,0.0,1.0
1995-05-23,11.5,11.75,11.0,11.37,56600,8.99367689223358,9.18919160728213,8.60264746213647,8.89200924040833,72373.0691906532,0.0,1.0
1995-05-24,11.88,11.88,11.5,11.88,17400,9.29085925910738,9.29085925910738,8.99367689223358,9.29085925910738,22248.9647335224,0.0,1.0
1995-05-25,11.37,11.88,11.37,11.88,33400,8.89200924040833,9.29085925910738,8.89200924040833,9.29085925910738,42707.7828792901,0.0,1.0
1995-05-26,11.13,11.37,11.13,11.37,26000,8.70431511396172,8.89200924040833,8.70431511396172,8.89200924040833,33245.5794868725,0.0,1.0
1995-05-30,11.13,11.37,11.13,11.25,27200,8.70431511396172,8.89200924040833,8.70431511396172,8.79816217718502,34779.9908478051,0.0,1.0
1995-05-31,11.25,11.5,11.13,11.13,77000,8.79816217718502,8.99367689223358,8.70431511396172,8.70431511396172,98458.0623265071,0.0,1.0
1995-06-01,11.37,11.5,11.13,11.37,29600,8.89200924040833,8.99367689223358,8.70431511396172,8.89200924040833,37848.8135696702,0.0,1.0
1995-06-02,10.75,11.37,10.75,11.37,32800,8.40713274708791,8.89200924040833,8.40713274708791,8.89200924040833,41940.5771988238,0.0,1.0
1995-06-05,11.25,11.25,10.75,10.75,4200,8.79816217718502,8.79816217718502,8.40713274708791,8.40713274708791,5370.43976326402,0.0,1.0
1995-06-06,11.13,11.25,10.75,10.75,56600,8.70431511396172,8.79816217718502,8.40713274708791,8.40713274708791,72373.0691906532,0.0,1.0
1995-06-07,11.0,11.13,10.88,11.13,21200,8.60264746213647,8.70431511396172,8.50880039891316,8.70431511396172,27107.9340431422,0.0,1.0
1995-06-08,11.5,11.5,11.0,11.37,41200,8.99367689223358,8.99367689223358,8.60264746213647,8.89200924040833,52681.4567253518,0.0,1.0
1995-06-09,11.5,11.75,11.0,11.5,60000,8.99367689223358,9.18919160728213,8.60264746213647,8.99367689223358,76720.5680466289,0.0,1.0
1995-06-12,11.13,11.5,11.13,11.5,2600,8.70431511396172,8.99367689223358,8.70431511396172,8.99367689223358,3324.55794868725,0.0,1.0
1995-06-13,11.13,11.5,11.13,11.5,13000,8.70431511396172,8.99367689223358,8.70431511396172,8.99367689223358,16622.7897434363,0.0,1.0
1995-06-14,11.5,11.5,11.13,11.13,32400,8.99367689223358,8.99367689223358,8.70431511396172,8.70431511396172,41429.1067451796,0.0,1.0
1995-06-15,11.13,11.5,11.13,11.5,16400,8.70431511396172,8.99367689223358,8.70431511396172,8.99367689223358,20970.2885994119,0.0,1.0
1995-06-16,11.13,11.25,11.13,11.13,64000,8.70431511396172,8.79816217718502,8.70431511396172,8.70431511396172,81835.2725830708,0.0,1.0
1995-06-19,12.25,12.38,11.13,11.25,530000,9.58022103737925,9.6818886892045,8.70431511396172,8.79816217718502,677698.351078555,0.0,1.0
1995-06-20,12.0,12.5,11.75,12.38,102800,9.38470632233069,9.7757357524278,9.18919160728213,9.6818886892045,131447.906586558,0.0,1.0
1995-06-21,12.38,12.75,11.88,11.88,152800,9.6818886892045,9.97125046747636,9.29085925910738,9.29085925910738,195381.713292081,0.0,1.0
1995-06-22,12.5,12.75,12.0,12.25,172000,9.7757357524278,9.97125046747636,9.38470632233069,9.58022103737925,219932.295067003,0.0,1.0
1995-06-23,12.0,12.5,12.0,12.5,66600,9.38470632233069,9.7757357524278,9.38470632233069,9.7757357524278,85159.8305317581,0.0,1.0
1995-06-26,11.0,12.5,11.0,12.0,189800,8.60264746213647,9.7757357524278,8.60264746213647,9.38470632233069,242692.730254169,0.0,1.0
1995-06-27,11.0,11.25,10.75,10.75,30800,8.60264746213647,8.79816217718502,8.40713274708791,8.40713274708791,39383.2249306028,0.0,1.0
1995-06-28,11.5,11.75,10.75,11.25,129600,8.99367689223358,9.18919160728213,8.40713274708791,8.79816217718502,165716.426980718,0.0,1.0
1995-06-29,11.5,11.5,11.25,11.25,1800,8.99367689223358,8.99367689223358,8.79816217718502,8.79816217718502,2301.61704139887,0.0,1.0
1995-06-30,11.5,11.75,11.0,11.75,116600,8.99367689223358,9.18919160728213,8.60264746213647,9.18919160728213,149093.637237282,0.0,1.0
1995-07-03,11.0,11.62,11.0,11.62,9000,8.60264746213647,9.08752395545688,8.60264746213647,9.08752395545688,11508.0852069943,0.0,1.0
1995-07-05,11.0,11.62,11.0,11.0,7000,8.60264746213647,9.08752395545688,8.60264746213647,8.60264746213647,8950.73293877336,0.0,1.0
1995-07-06,11.0,11.62,11.0,11.62,7000,8.60264746213647,9.08752395545688,8.60264746213647,9.08752395545688,8950.73293877336,0.0,1.0
1995-07-07,12.0,12.25,11.0,11.0,249000,9.38470632233069,9.58022103737925,8.60264746213647,8.60264746213647,318390.35739351,0.0,1.0
1995-07-10,12.0,12.5,11.88,12.25,69800,9.38470632233069,9.7757357524278,9.29085925910738,9.58022103737925,89251.5941609116,0.0,1.0
1995-07-11,12.25,12.5,12.0,12.0,33200,9.58022103737925,9.7757357524278,9.38470632233069,9.38470632233069,42452.047652468,0.0,1.0
1995-07-12,13.5,14.5,12.0,12.5,508000,10.557794612622,11.3398534728163,9.38470632233069,9.7757357524278,649567.476128126,0.0,1.0
1995-07-13,13.75,14.25,13.5,13.5,532200,10.7533093276706,11.1443387577677,10.557794612622,10.557794612622,680511.438573597,0.0,1.0
1995-07-14,13.75,14.13,13.25,13.5,50600,10.7533093276706,11.0504916945444,10.3622798975735,10.557794612622,64701.0123859903,0.0,1.0
1995-07-17,13.0,13.75,12.75,13.75,81600,10.1667651825249,10.7533093276706,9.97125046747636,10.7533093276706,104339.972543415,0.0,1.0
1995-07-18,13.0,13.5,12.75,12.75,15800,10.1667651825249,10.557794612622,9.97125046747636,9.97125046747636,20203.0829189456,0.0,1.0
1995-07-19,12.87,13.5,12.38,13.5,105800,10.0650975306997,10.557794612622,9.6818886892045,10.557794612622,135283.934988888,0.0,1.0
1995-07-20,12.27,12.75,12.0,12.38,53000,9.59586221458313,9.97125046747636,9.38470632233069,9.6818886892045,67769.8351078555,0.0,1.0
1995-07-21,13.25,14.0,12.25,12.87,321200,10.3622798975735,10.9488240427191,9.58022103737925,10.0650975306997,410710.774276285,0.0,1.0
1995-07-24,14.13,14.5,13.25,13.25,371800,11.0504916945444,11.3398534728163,10.3622798975735,10.3622798975735,475411.786662276,0.0,1.0
1995-07-25,14.0,15.0,13.38,14.37,253600,10.9488240427191,11.7308829029134,10.4639475493987,11.238185820991,324272.267610419,0.0,1.0
1995-07-26,13.25,14.0,13.12,14.0,133200,10.3622798975735,10.9488240427191,10.2606122457482,10.9488240427191,170319.661063516,0.0,1.0
1995-07-27,13.62,13.75,13.25,13.25,42400,10.6516416758453,10.7533093276706,10.3622798975735,10.3622798975735,54215.8680862846,0.0,1.0
1995-07-28,13.0,13.62,12.25,13.25,212200,10.1667651825249,10.6516416758453,9.58022103737925,10.3622798975735,271335.075658244,0.0,1.0
1995-07-31,12.87,13.25,12.5,12.8,58800,10.0650975306997,10.3622798975735,9.7757357524278,10.0103534104861,75186.156685696,0.0,1.0
1995-08-01,12.87,13.25,12.75,12.75,59000,10.0650975306997,10.3622798975735,9.97125046747636,9.97125046747636,75441.8919125181,0.0,1.0
1995-08-02,12.75,13.38,12.75,13.38,99600,9.97125046747636,10.4639475493987,9.97125046747636,10.4639475493987,127356.142957404,0.0,1.0
1995-08-03,13.0,13.38,12.75,12.75,151000,10.1667651825249,10.4639475493987,9.97125046747636,9.97125046747636,193080.096250683,0.0,1.0
1995-08-04,12.75,13.25,12.75,13.0,65200,9.97125046747636,10.3622798975735,9.97125046747636,10.1667651825249,83369.6839440034,0.0,1.0
1995-08-07,13.12,13.38,12.75,13.25,19800,10.2606122457482,10.4639475493987,9.97125046747636,10.3622798975735,25317.7874553876,0.0,1.0
1995-08-08,13.5,14.0,12.75,12.75,191800,10.557794612622,10.9488240427191,9.97125046747636,9.97125046747636,245250.082522391,0.0,1.0
1995-08-09,13.38,14.0,13.38,14.0,37600,10.4639475493987,10.9488240427191,10.4639475493987,10.9488240427191,48078.2226425542,0.0,1.0
1995-08-10,13.38,13.75,13.25,13.38,44000,10.4639475493987,10.7533093276706,10.3622798975735,10.4639475493987,56261.7499008613,0.0,1.0
1995-08-11,13.5,14.0,13.12,13.12,75800,10.557794612622,10.9488240427191,10.2606122457482,10.2606122457482,96923.6509655747,0.0,1.0
1995-08-14,13.5,13.5,13.0,13.0,14000,10.557794612622,10.557794612622,10.1667651825249,10.1667651825249,17901.4658775468,0.0,1.0
1995-08-15,12.87,13.5,12.75,13.0,38400,10.0650975306997,10.557794612622,9.97125046747636,10.1667651825249,49101.1635498423,0.0,1.0
1995-08-16,13.62,14.25,12.87,12.87,149200,10.6516416758453,11.1443387577677,10.0650975306997,10.0650975306997,190778.479209284,0.0,1.0
1995-08-17,13.38,14.25,13.38,13.75,154400,10.4639475493987,11.1443387577677,10.4639475493987,10.7533093276706,197427.595106659,0.0,1.0
1995-08-18,13.62,13.75,13.38,13.38,41800,10.6516416758453,10.7533093276706,10.4639475493987,10.4639475493987,53448.6624058183,0.0,1.0
1995-08-21,13.25,13.75,13.25,13.75,61600,10.3622798975735,10.7533093276706,10.3622798975735,10.7533093276706,78766.4498612054,0.0,1.0
1995-08-22,13.25,13.75,13.25,13.25,19200,10.3622798975735,10.7533093276706,10.3622798975735,10.3622798975735,24550.5817749212,0.0,1.0
1995-08-23,13.25,13.75,13.0,13.25,31000,10.3622798975735,10.7533093276706,10.1667651825249,10.3622798975735,39638.9601574248,0.0,1.0
1995-08-24,12.87,13.75,12.87,13.0,27200,10.0650975306997,10.7533093276706,10.0650975306997,10.1667651825249,34779.990847805,0.0,1.0
1995-08-25,12.87,13.5,12.87,13.25,6000,10.0650975306997,10.557794612622,10.0650975306997,10.3622798975735,7672.05680466286,0.0,1.0
1995-08-28,12.87,13.5,12.87,13.5,29000,10.0650975306997,10.557794612622,10.0650975306997,10.557794612622,37081.6078892038,0.0,1.0
1995-08-29,12.75,13.25,12.75,13.25,46800,9.97125046747636,10.3622798975735,9.97125046747636,10.3622798975735,59842.0430763705,0.0,1.0
1995-08-30,12.94,13.12,12.75,12.75,29800,10.1198416509133,10.2606122457482,9.97125046747636,9.97125046747636,38104.5487964922,0.0,1.0
1995-08-31,13.12,13.12,12.75,12.75,22400,10.2606122457482,10.2606122457482,9.97125046747636,9.97125046747636,28642.3454040748,0.0,1.0
1995-09-01,12.75,13.12,12.63,13.12,49200,9.97125046747636,10.2606122457482,9.87740340425305,10.2606122457482,62910.8657982357,0.0,1.0
1995-09-05,12.87,13.25,12.87,13.0,32600,10.0650975306997,10.3622798975735,10.0650975306997,10.1667651825249,41684.8419720015,0.0,1.0
1995-09-06,12.87,13.25,12.87,12.87,22800,10.0650975306997,10.3622798975735,10.0650975306997,10.0650975306997,29153.8158577189,0.0,1.0
1995-09-07,13.62,13.75,12.87,12.87,126400,10.6516416758453,10.7533093276706,10.0650975306997,10.0650975306997,161624.663351565,0.0,1.0
1995-09-08,13.0,13.75,13.0,13.5,22200,10.1667651825249,10.7533093276706,10.1667651825249,10.557794612622,28386.6101772527,0.0,1.0
1995-09-11,14.25,14.25,13.0,13.0,122200,11.1443387577677,11.1443387577677,10.1667651825249,10.1667651825249,156254.223588301,0.0,1.0
1995-09-12,13.5,14.13,13.5,14.0,53000,10.557794612622,11.0504916945444,10.557794612622,10.9488240427191,67769.8351078557,0.0,1.0
1995-09-13,13.62,13.75,13.5,13.5,7600,10.6516416758453,10.7533093276706,10.557794612622,10.557794612622,9717.93861923969,0.0,1.0
1995-09-14,14.0,14.0,13.5,14.0,13200,10.9488240427191,10.9488240427191,10.557794612622,10.9488240427191,16878.5249702584,0.0,1.0
1995-09-15,13.75,13.75,13.5,13.5,17400,10.7533093276706,10.7533093276706,10.557794612622,10.557794612622,22248.9647335223,0.0,1.0
1995-09-18,13.5,13.88,13.38,13.38,46400,10.557794612622,10.8549769794958,10.4639475493987,10.4639475493987,59330.5726227265,0.0,1.0
1995-09-19,13.38,14.0,13.38,14.0,37400,10.4639475493987,10.9488240427191,10.4639475493987,10.9488240427191,47822.4874157321,0.0,1.0
1995-09-20,13.5,13.75,13.12,13.75,42000,10.557794612622,10.7533093276706,10.2606122457482,10.7533093276706,53704.3976326403,0.0,1.0
1995-09-21,13.12,13.5,12.87,13.12,37400,10.2606122457482,10.557794612622,10.0650975306997,10.2606122457482,47822.4874157321,0.0,1.0
1995-09-22,13.75,13.75,13.0,13.0,57600,10.7533093276706,10.7533093276706,10.1667651825249,10.1667651825249,73651.7453247636,0.0,1.0
1995-09-25,13.12,13.5,13.12,13.25,47200,10.2606122457482,10.557794612622,10.2606122457482,10.3622798975735,60353.5135300148,0.0,1.0
1995-09-26,13.0,13.5,12.87,13.12,90400,10.1667651825249,10.557794612622,10.0650975306997,10.2606122457482,115592.322523588,0.0,1.0
1995-09-27,12.63,13.0,12.5,12.75,57200,9.87740340425305,10.1667651825249,9.7757357524278,9.97125046747636,73140.2748711196,0.0,1.0
1995-09-28,12.38,12.75,12.0,12.75,187800,9.6818886892045,9.97125046747636,9.38470632233069,9.97125046747636,240135.377985948,0.0,1.0
1995-09-29,12.25,12.75,12.0,12.0,81200,9.58022103737925,9.97125046747636,9.38470632233069,9.38470632233069,103828.502089771,0.0,1.0
1995-10-02,11.88,12.5,11.75,12.25,64200,9.29085925910738,9.7757357524278,9.18919160728213,9.58022103737925,82091.0078098929,0.0,1.0
1995-10-03,11.37,12.0,11.0,11.5,173000,8.89200924040833,9.38470632233069,8.60264746213647,8.99367689223358,221210.971201113,0.0,1.0
1995-10-04,11.5,11.75,11.13,11.5,52000,8.99367689223358,9.18919160728213,8.70431511396172,8.99367689223358,66491.158973745,0.0,1.0
1995-10-05,11.75,11.75,11.25,11.62,15000,9.18919160728213,9.18919160728213,8.79816217718502,9.08752395545688,19180.1420116572,0.0,1.0
1995-10-06,11.5,12.0,11.5,11.62,18600,8.99367689223358,9.38470632233069,8.99367689223358,9.08752395545688,23783.3760944549,0.0,1.0
1995-10-09,11.0,11.88,11.0,11.5,53200,8.60264746213647,9.29085925910738,8.60264746213647,8.99367689223358,68025.5703346776,0.0,1.0
1995-10-10,10.38,11.0,10.0,11.0,75000,8.11777096881605,8.60264746213647,7.82058860194224,8.60264746213647,95900.7100582861,0.0,1.0
1995-10-11,10.62,10.88,10.5,10.88,32200,8.30546509526266,8.50880039891316,8.21161803203935,8.50880039891316,41173.3715183575,0.0,1.0
1995-10-12,10.75,10.75,10.38,10.75,23000,8.40713274708791,8.40713274708791,8.11777096881605,8.40713274708791,29409.5510845411,0.0,1.0
1995-10-13,11.75,11.88,10.5,10.75,85800,9.18919160728213,9.29085925910738,8.21161803203935,8.40713274708791,109710.412306679,0.0,1.0
1995-10-16,11.5,11.5,11.0,11.25,20200,8.99367689223358,8.99367689223358,8.60264746213647,8.79816217718502,25829.2579090317,0.0,1.0
1995-10-17,11.0,11.25,10.75,11.0,13200,8.60264746213647,8.79816217718502,8.40713274708791,8.60264746213647,16878.5249702583,0.0,1.0
1995-10-18,11.25,11.37,11.13,11.25,26200,8.79816217718502,8.89200924040833,8.70431511396172,8.79816217718502,33501.3147136946,0.0,1.0
1995-10-19,11.75,11.75,11.13,11.13,42600,9.18919160728213,9.18919160728213,8.70431511396172,8.70431511396172,54471.6033131065,0.0,1.0
1995-10-20,12.2,12.5,11.62,11.75,137400,9.54111809436954,9.7757357524278,9.08752395545688,9.18919160728213,175690.10082678,0.0,1.0
1995-10-23,12.75,12.87,11.88,12.25,77600,9.97125046747636,10.0650975306997,9.29085925910738,9.58022103737925,99225.2680069733,0.0,1.0
1995-10-24,13.25,13.5,12.5,12.5,115000,10.3622798975735,10.557794612622,9.7757357524278,9.7757357524278,147047.755422705,0.0,1.0
1995-10-25,12.75,13.12,12.5,13.0,124400,9.97125046747636,10.2606122457482,9.7757357524278,10.1667651825249,159067.311083344,0.0,1.0
1995-10-26,12.5,13.38,11.88,12.5,313200,9.7757357524278,10.4639475493987,9.29085925910738,9.7757357524278,400481.365203403,0.0,1.0
1995-10-27,11.75,12.12,11.5,11.75,148000,9.18919160728213,9.478553385554,8.99367689223358,9.18919160728213,189244.067848351,0.0,1.0
1995-10-30,11.13,12.0,11.13,11.69,98000,8.70431511396172,9.38470632233069,8.70431511396172,9.14226807567048,125310.261142827,0.0,1.0
1995-10-31,11.25,11.5,10.5,11.0,96600,8.79816217718502,8.99367689223358,8.21161803203935,8.60264746213647,123520.114555073,0.0,1.0
1995-11-01,11.0,11.25,10.75,11.25,60800,8.60264746213647,8.79816217718502,8.40713274708791,8.79816217718502,77743.5089539172,0.0,1.0
1995-11-02,11.0,11.25,10.75,10.75,20600,8.60264746213647,8.79816217718502,8.40713274708791,8.40713274708791,26340.7283626759,0.0,1.0
1995-11-03,11.37,11.62,11.25,11.25,29600,8.89200924040833,9.08752395545688,8.79816217718502,8.79816217718502,37848.8135696702,0.0,1.0
1995-11-06,11.37,11.62,11.25,11.37,67200,8.89200924040833,9.08752395545688,8.79816217718502,8.89200924040833,85927.0362122243,0.0,1.0
1995-11-07,11.88,12.0,11.25,11.62,56600,9.29085925910738,9.38470632233069,8.79816217718502,9.08752395545688,72373.0691906533,0.0,1.0
1995-11-08,11.88,12.5,11.75,11.75,66000,9.29085925910738,9.7757357524278,9.18919160728213,9.18919160728213,84392.6248512918,0.0,1.0
1995-11-09,11.75,12.25,11.75,12.25,41000,9.18919160728213,9.58022103737925,9.18919160728213,9.58022103737925,52425.7214985298,0.0,1.0
1995-11-10,11.62,11.88,11.5,11.62,28400,9.08752395545688,9.29085925910738,8.99367689223358,9.08752395545688,36314.4022087377,0.0,1.0
1995-11-13,11.62,11.81,11.62,11.62,7600,9.08752395545688,9.23611513889379,9.08752395545688,9.08752395545688,9717.93861923966,0.0,1.0
1995-11-14,11.75,11.75,11.37,11.62,16000,9.18919160728213,9.18919160728213,8.89200924040833,9.08752395545688,20458.8181457677,0.0,1.0
1995-11-15,11.62,11.75,11.5,11.5,78600,9.08752395545688,9.18919160728213,8.99367689223358,8.99367689223358,100503.944141084,0.0,1.0
1995-11-16,11.88,12.0,11.37,11.75,61600,9.29085925910738,9.38470632233069,8.89200924040833,9.18919160728213,78766.4498612057,0.0,1.0
1995-11-17,11.88,12.25,11.88,12.25,55600,9.29085925910738,9.58022103737925,9.29085925910738,9.58022103737925,71094.3930565428,0.0,1.0
1995-11-20,11.88,12.12,11.88,12.12,40200,9.29085925910738,9.478553385554,9.29085925910738,9.478553385554,51402.7805912414,0.0,1.0
1995-11-21,11.5,12.0,11.5,11.88,58800,8.99367689223358,9.38470632233069,8.99367689223358,9.29085925910738,75186.1566856963,0.0,1.0
1995-11-22,11.62,12.0,11.5,11.5,18000,9.08752395545688,9.38470632233069,8.99367689223358,8.99367689223358,23016.1704139887,0.0,1.0
1995-11-24,11.5,11.75,11.5,11.75,15800,8.99367689223358,9.18919160728213,8.99367689223358,9.18919160728213,20203.0829189456,0.0,1.0
1995-11-27,11.25,11.62,11.25,11.5,26600,8.79816217718502,9.08752395545688,8.79816217718502,8.99367689223358,34012.7851673388,0.0,1.0
1995-11-28,11.37,11.5,11.25,11.25,23800,8.89200924040833,8.99367689223358,8.79816217718502,8.79816217718502,30432.4919918295,0.0,1.0
1995-11-29,11.25,11.56,11.25,11.5,124800,8.79816217718502,9.04060042384523,8.79816217718502,8.99367689223358,159578.781536988,0.0,1.0
1995-11-30,11.37,11.62,11.25,11.25,15200,8.89200924040833,9.08752395545688,8.79816217718502,8.79816217718502,19435.8772384793,0.0,1.0
1995-12-01,11.37,11.5,11.37,11.37,15000,8.89200924040833,8.99367689223358,8.89200924040833,8.89200924040833,19180.1420116572,0.0,1.0
1995-12-04,11.5,11.5,11.25,11.5,9200,8.99367689223358,8.99367689223358,8.79816217718502,8.99367689223358,11763.8204338164,0.0,1.0
1995-12-05,11.31,11.5,11.25,11.25,13000,8.84508570879668,8.99367689223358,8.79816217718502,8.79816217718502,16622.7897434363,0.0,1.0
1995-12-06,11.13,11.5,11.13,11.25,35000,8.70431511396172,8.99367689223358,8.70431511396172,8.79816217718502,44753.6646938668,0.0,1.0
1995-12-07,11.0,11.37,11.0,11.13,39000,8.60264746213647,8.89200924040833,8.60264746213647,8.70431511396172,49868.3692303087,0.0,1.0
1995-12-08,11.0,11.25,11.0,11.0,28800,8.60264746213647,8.79816217718502,8.60264746213647,8.60264746213647,36825.8726623818,0.0,1.0
1995-12-11,11.0,11.37,11.0,11.0,28200,8.60264746213647,8.89200924040833,8.60264746213647,8.60264746213647,36058.6669819156,0.0,1.0
1995-12-12,10.88,11.25,10.75,11.0,23800,8.50880039891316,8.79816217718502,8.40713274708791,8.60264746213647,30432.4919918295,0.0,1.0
1995-12-13,10.75,11.25,10.75,10.75,13200,8.40713274708791,8.79816217718502,8.40713274708791,8.40713274708791,16878.5249702584,0.0,1.0
1995-12-14,10.75,11.13,10.75,10.75,35600,8.40713274708791,8.70431511396172,8.40713274708791,8.40713274708791,45520.8703743331,0.0,1.0
1995-12-15,11.0,11.13,10.62,10.75,90200,8.60264746213647,8.70431511396172,8.30546509526266,8.40713274708791,115336.587296765,0.0,1.0
1995-12-18,10.75,11.0,10.75,11.0,29000,8.40713274708791,8.60264746213647,8.40713274708791,8.60264746213647,37081.607889204,0.0,1.0
1995-12-19,11.0,11.0,10.5,10.75,10000,8.60264746213647,8.60264746213647,8.21161803203935,8.40713274708791,12786.7613411048,0.0,1.0
1995-12-20,10.38,11.0,10.38,11.0,43600,8.11777096881605,8.60264746213647,8.11777096881605,8.60264746213647,55750.279447217,0.0,1.0
1995-12-21,10.5,10.5,10.0,10.25,61000,8.21161803203935,8.21161803203935,7.82058860194224,8.0161033169908,77999.2441807394,0.0,1.0
1995-12-22,10.38,10.75,10.12,10.38,79200,8.11777096881605,8.40713274708791,7.91443566516555,8.11777096881605,101271.14982155,0.0,1.0
1995-12-26,10.5,10.62,10.38,10.38,10400,8.21161803203935,8.30546509526266,8.11777096881605,8.11777096881605,13298.231794749,0.0,1.0
1995-12-27,10.62,10.75,10.5,10.5,41200,8.30546509526266,8.40713274708791,8.21161803203935,8.21161803203935,52681.4567253518,0.0,1.0
1995-12-28,10.62,10.75,10.38,10.75,44400,8.30546509526266,8.40713274708791,8.11777096881605,8.40713274708791,56773.2203545054,0.0,1.0
1995-12-29,10.5,10.75,10.38,10.38,33800,8.21161803203935,8.40713274708791,8.11777096881605,8.11777096881605,43219.2533329343,0.0,1.0
1996-01-02,11.25,11.25,10.5,10.75,31400,8.79816217718502,8.79816217718502,8.21161803203935,8.40713274708791,40150.4306110691,0.0,1.0
1996-01-03,11.0,11.0,10.75,11.0,71600,8.60264746213647,8.60264746213647,8.40713274708791,8.60264746213647,91553.2112023104,0.0,1.0
1996-01-04,11.25,11.5,11.0,11.13,22800,8.79816217718502,8.99367689223358,8.60264746213647,8.70431511396172,29153.815857719,0.0,1.0
1996-01-05,11.88,12.12,11.25,11.37,55800,9.29085925910738,9.478553385554,8.79816217718502,8.89200924040833,71350.1282833649,0.0,1.0
1996-01-08,11.75,12.0,11.62,11.88,12200,9.18919160728213,9.38470632233069,9.08752395545688,9.29085925910738,15599.8488361479,0.0,1.0
1996-01-09,11.75,12.0,11.62,11.75,91400,9.18919160728213,9.38470632233069,9.08752395545688,9.18919160728213,116870.998657698,0.0,1.0
1996-01-10,11.37,11.88,11.25,11.25,42400,8.89200924040833,9.29085925910738,8.79816217718502,8.79816217718502,54215.8680862844,0.0,1.0
1996-01-11,11.75,11.88,11.25,11.62,94400,9.18919160728213,9.29085925910738,8.79816217718502,9.08752395545688,120707.02706003,0.0,1.0
1996-01-12,11.75,11.88,11.25,11.5,26400,9.18919160728213,9.29085925910738,8.79816217718502,8.99367689223358,33757.0499405167,0.0,1.0
1996-01-15,11.75,11.75,11.25,11.75,15200,9.18919160728213,9.18919160728213,8.79816217718502,9.18919160728213,19435.8772384793,0.0,1.0
1996-01-16,11.06,11.75,11.0,11.75,71200,8.64957099374812,9.18919160728213,8.60264746213647,9.18919160728213,91041.7407486663,0.0,1.0
1996-01-17,11.37,11.5,10.75,11.37,76800,8.89200924040833,8.99367689223358,8.40713274708791,8.89200924040833,98202.327099685,0.0,1.0
1996-01-18,11.5,11.88,11.5,11.5,71200,8.99367689223358,9.29085925910738,8.99367689223358,8.99367689223358,91041.7407486663,0.0,1.0
1996-01-19,11.88,11.88,11.5,11.81,57200,9.29085925910738,9.29085925910738,8.99367689223358,9.23611513889379,73140.2748711196,0.0,1.0
1996-01-22,11.88,11.88,11.62,11.88,58800,9.29085925910738,9.29085925910738,9.08752395545688,9.29085925910738,75186.1566856963,0.0,1.0
1996-01-23,11.75,11.75,11.37,11.5,73200,9.18919160728213,9.18919160728213,8.89200924040833,8.99367689223358,93599.0930168873,0.0,1.0
1996-01-24,11.75,11.88,11.5,11.5,68400,9.18919160728213,9.29085925910738,8.99367689223358,8.99367689223358,87461.447573157,0.0,1.0
1996-01-25,11.62,11.88,11.62,11.62,31000,9.08752395545688,9.29085925910738,9.08752395545688,9.08752395545688,39638.9601574249,0.0,1.0
1996-01-26,11.88,11.88,11.62,11.88,112200,9.29085925910738,9.29085925910738,9.08752395545688,9.29085925910738,143467.462247196,0.0,1.0
1996-01-29,12.06,12.12,11.62,11.88,174400,9.43162985394235,9.478553385554,9.08752395545688,9.29085925910738,223001.117788868,0.0,1.0
1996-01-30,12.63,12.63,12.0,12.5,89200,9.87740340425305,9.87740340425305,9.38470632233069,9.7757357524278,114057.911162655,0.0,1.0
1996-01-31,11.88,12.63,11.5,12.63,93800,9.29085925910738,9.87740340425305,8.99367689223358,9.87740340425305,119939.821379563,0.0,1.0
1996-02-01,11.81,12.0,11.5,11.5,24200,9.23611513889379,9.38470632233069,8.99367689223358,8.99367689223358,30943.9624454736,0.0,1.0
1996-02-02,12.75,12.75,11.62,11.62,184600,9.97125046747636,9.97125046747636,9.08752395545688,9.08752395545688,236043.614356795,0.0,1.0
1996-02-05,13.0,13.25,12.38,12.75,104800,10.1667651825249,10.3622798975735,9.6818886892045,9.97125046747636,134005.258854779,0.0,1.0
1996-02-06,13.38,13.75,12.75,13.12,175400,10.4639475493987,10.7533093276706,9.97125046747636,10.2606122457482,224279.793922979,0.0,1.0
1996-02-07,13.12,13.5,13.0,13.19,36200,10.2606122457482,10.557794612622,10.1667651825249,10.3153563659618,46288.0760547995,0.0,1.0
1996-02-08,13.5,13.5,13.0,13.0,64200,10.557794612622,10.557794612622,10.1667651825249,10.1667651825249,82091.0078098931,0.0,1.0
1996-02-09,13.25,13.5,13.0,13.0,21600,10.3622798975735,10.557794612622,10.1667651825249,10.1667651825249,27619.4044967863,0.0,1.0
1996-02-12,13.0,13.5,13.0,13.5,34400,10.1667651825249,10.557794612622,10.1667651825249,10.557794612622,43986.4590134006,0.0,1.0
1996-02-13,12.38,13.25,12.38,13.0,83800,9.6818886892045,10.3622798975735,9.6818886892045,10.1667651825249,107153.060038458,0.0,1.0
1996-02-14,12.63,12.75,12.12,12.75,43200,9.87740340425305,9.97125046747636,9.478553385554,9.97125046747636,55238.8089935728,0.0,1.0
1996-02-15,12.63,12.63,12.12,12.12,8800,9.87740340425305,9.87740340425305,9.478553385554,9.478553385554,11252.3499801722,0.0,1.0
1996-02-16,12.16,12.63,12.12,12.63,23000,9.50983573996177,9.87740340425305,9.478553385554,9.87740340425305,29409.5510845411,0.0,1.0
1996-02-20,12.63,12.63,12.12,12.12,17600,9.87740340425305,9.87740340425305,9.478553385554,9.478553385554,22504.6999603445,0.0,1.0
1996-02-21,12.63,12.63,12.25,12.25,17800,9.87740340425305,9.87740340425305,9.58022103737925,9.58022103737925,22760.4351871666,0.0,1.0
1996-02-22,12.63,13.0,12.25,12.75,31600,9.87740340425305,10.1667651825249,9.58022103737925,9.97125046747636,40406.1658378912,0.0,1.0
1996-02-23,12.75,13.38,12.5,13.0,58600,9.97125046747636,10.4639475493987,9.7757357524278,10.1667651825249,74930.4214588742,0.0,1.0
1996-02-26,12.75,13.38,12.75,13.38,18600,9.97125046747636,10.4639475493987,9.97125046747636,10.4639475493987,23783.376094455,0.0,1.0
1996-02-27,12.75,13.38,12.75,12.75,13200,9.97125046747636,10.4639475493987,9.97125046747636,9.97125046747636,16878.5249702584,0.0,1.0
1996-02-28,12.56,13.0,12.38,13.0,60000,9.82265928403946,10.1667651825249,9.6818886892045,10.1667651825249,76720.5680466288,0.0,1.0
1996-02-29,13.5,13.5,12.5,12.87,97800,10.557794612622,10.557794612622,9.7757357524278,10.0650975306997,125054.525916005,0.0,1.0
1996-03-01,12.75,13.25,12.75,13.25,17400,9.97125046747636,10.3622798975735,9.97125046747636,10.3622798975735,22248.9647335224,0.0,1.0
1996-03-04,12.75,12.75,12.75,12.75,23600,9.97125046747636,9.97125046747636,9.97125046747636,9.97125046747636,30176.7567650074,0.0,1.0
1996-03-05,13.25,13.38,12.75,13.25,46200,10.3622798975735,10.4639475493987,9.97125046747636,10.3622798975735,59074.8373959041,0.0,1.0
1996-03-06,14.5,15.0,13.12,13.25,649800,11.3398534728163,11.7308829029134,10.2606122457482,10.3622798975735,830883.751944987,0.0,1.0
1996-03-07,14.25,14.5,13.5,14.13,245200,11.1443387577677,11.3398534728163,10.557794612622,11.0504916945444,313531.38808389,0.0,1.0
1996-03-08,14.28,14.62,13.5,13.75,204800,11.1678005235735,11.4337005360396,10.557794612622,10.7533093276706,261872.872265827,0.0,1.0
1996-03-11,14.0,14.5,13.5,14.0,66600,10.9488240427191,11.3398534728163,10.557794612622,10.9488240427191,85159.8305317584,0.0,1.0
1996-03-12,14.25,14.62,13.75,14.25,286600,11.1443387577677,11.4337005360396,10.7533093276706,11.1443387577677,366468.580036064,0.0,1.0
1996-03-13,15.25,15.25,14.25,14.37,133200,11.9263976179619,11.9263976179619,11.1443387577677,11.238185820991,170319.661063516,0.0,1.0
1996-03-14,16.5,16.5,15.12,15.5,263000,12.9039711932047,12.9039711932047,11.8247299661367,12.1219123330105,336291.823271057,0.0,1.0
1996-03-15,16.0,16.62,15.63,16.25,127000,12.5129417631076,12.997818256428,12.2235799848357,12.7084564781561,162391.869032031,0.0,1.0
1996-03-18,17.88,18.25,15.75,16.0,1029000,13.9832124202727,14.2725741985446,12.317427048059,12.5129417631076,1315757.74199969,0.0,1.0
1996-03-19,17.88,18.25,17.62,17.88,551000,13.9832124202727,14.2725741985446,13.7798771166222,13.9832124202727,704550.549894877,0.0,1.0
1996-03-20,17.62,17.88,17.37,17.62,462000,13.7798771166222,13.9832124202727,13.5843624015737,13.7798771166222,590748.373959044,0.0,1.0
1996-03-21,19.5,20.25,17.5,17.5,684000,15.2501477737874,15.836691918933,13.6860300533989,13.6860300533989,874614.475731568,0.0,1.0
1996-03-22,18.5,19.62,17.88,19.62,369800,14.4680889135931,15.3439948370107,13.9832124202727,15.3439948370107,472854.434394058,0.0,1.0
1996-03-25,19.0,19.12,18.63,19.0,213000,14.8591183436903,14.9529654069136,14.5697565654184,14.8591183436903,272358.016565532,0.0,1.0
1996-03-26,18.12,19.0,17.62,19.0,281000,14.1709065467193,14.8591183436903,13.7798771166222,14.8591183436903,359307.993685046,0.0,1.0
1996-03-27,17.37,18.0,16.75,17.62,223400,13.5843624015737,14.077059483496,13.0994859082533,13.7798771166222,285656.248360281,0.0,1.0
1996-03-28,18.12,18.12,17.25,17.25,194000,14.1709065467193,14.1709065467193,13.4905153383504,13.4905153383504,248063.170017434,0.0,1.0
1996-03-29,18.38,18.38,17.75,18.12,173000,14.3742418503698,14.3742418503698,13.8815447684475,14.1709065467193,221210.971201114,0.0,1.0
1996-04-01,17.5,18.38,17.5,18.0,116000,13.6860300533989,14.3742418503698,13.6860300533989,14.077059483496,148326.431556816,0.0,1.0
1996-04-02,17.37,17.75,17.0,17.75,73000,13.5843624015737,13.8815447684475,13.2950006233018,13.8815447684475,93343.357790065,0.0,1.0
1996-04-03,18.5,19.0,17.25,17.5,260600,14.4680889135931,14.8591183436903,13.4905153383504,13.6860300533989,333223.000549193,0.0,1.0
1996-04-04,18.87,19.0,18.25,18.75,52200,14.757450691865,14.8591183436903,14.2725741985446,14.6636036286417,66746.8942005672,0.0,1.0
1996-04-08,18.75,19.25,17.75,18.12,154200,14.6636036286417,15.0546330587388,13.8815447684475,14.1709065467193,197171.859879836,0.0,1.0
1996-04-09,18.5,19.25,18.5,19.25,46600,14.4680889135931,15.0546330587388,14.4680889135931,15.0546330587388,59586.3078495486,0.0,1.0
1996-04-10,19.0,19.0,18.5,18.5,29400,14.8591183436903,14.8591183436903,14.4680889135931,14.4680889135931,37593.078342848,0.0,1.0
1996-04-11,18.75,19.75,18.38,19.25,162000,14.6636036286417,15.4456624888359,14.3742418503698,15.0546330587388,207145.533725898,0.0,1.0
1996-04-12,19.62,19.75,18.63,19.12,138000,15.3439948370107,15.4456624888359,14.5697565654184,14.9529654069136,176457.306507246,0.0,1.0
1996-04-15,20.62,20.75,19.12,19.25,207600,16.1260536972049,16.2277213490302,14.9529654069136,15.0546330587388,265453.165441336,0.0,1.0
1996-04-16,20.25,21.38,20.0,20.62,217000,15.836691918933,16.7204184309525,15.6411772038845,16.1260536972049,277472.721101975,0.0,1.0
1996-04-17,19.12,20.0,19.0,20.0,138000,14.9529654069136,15.6411772038845,14.8591183436903,15.6411772038845,176457.306507246,0.0,1.0
1996-04-18,20.0,20.62,19.62,19.62,186200,15.6411772038845,16.1260536972049,15.3439948370107,15.3439948370107,238089.496171371,0.0,1.0
1996-04-19,20.62,20.62,19.88,20.0,82200,16.1260536972049,16.1260536972049,15.5473301406612,15.6411772038845,105107.178223882,0.0,1.0
1996-04-22,21.75,21.75,20.37,20.62,274000,17.0097802092244,17.0097802092244,15.9305389821563,16.1260536972049,350357.260746271,0.0,1.0
1996-04-23,21.63,22.12,20.75,21.87,309800,16.9159331460011,17.2991419874962,16.2277213490302,17.1036272724477,396133.866347426,0.0,1.0
1996-04-24,20.88,21.75,20.75,21.75,418600,16.3293890008554,17.0097802092244,16.2277213490302,17.0097802092244,535253.829738647,0.0,1.0
1996-04-25,19.75,20.88,19.25,20.88,192000,15.4456624888359,16.3293890008554,15.0546330587388,16.3293890008554,245505.817749213,0.0,1.0
1996-04-26,19.0,19.62,18.25,19.62,606000,14.8591183436903,15.3439948370107,14.2725741985446,15.3439948370107,774877.73727095,0.0,1.0
1996-04-29,18.87,19.75,18.87,19.5,285600,14.757450691865,15.4456624888359,14.757450691865,15.2501477737874,365189.903901954,0.0,1.0
1996-04-30,18.63,19.62,18.5,19.5,157000,14.5697565654184,15.3439948370107,14.4680889135931,15.2501477737874,200752.153055346,0.0,1.0
1996-05-01,19.38,19.38,18.5,18.87,195800,15.1563007105641,15.1563007105641,14.4680889135931,14.757450691865,250364.787058832,0.0,1.0
1996-05-02,18.25,19.5,18.0,19.25,136800,14.2725741985446,15.2501477737874,14.077059483496,15.0546330587388,174922.895146314,0.0,1.0
1996-05-03,17.88,18.5,17.25,18.5,129800,13.9832124202727,14.4680889135931,13.4905153383504,14.4680889135931,165972.162207541,0.0,1.0
1996-05-06,19.0,19.38,17.25,18.25,202200,14.8591183436903,15.1563007105641,13.4905153383504,14.2725741985446,258548.314317139,0.0,1.0
1996-05-07,18.5,19.75,18.12,19.62,138000,14.4680889135931,15.4456624888359,14.1709065467193,15.3439948370107,176457.306507247,0.0,1.0
1996-05-08,17.88,18.5,17.88,18.5,76200,13.9832124202727,14.4680889135931,13.9832124202727,14.4680889135931,97435.1214192189,0.0,1.0
1996-05-09,18.5,18.63,18.0,18.0,55400,14.4680889135931,14.5697565654184,14.077059483496,14.077059483496,70838.6578297209,0.0,1.0
1996-05-10,19.0,19.12,18.5,18.63,76000,14.8591183436903,14.9529654069136,14.4680889135931,14.5697565654184,97179.3861923963,0.0,1.0
1996-05-13,19.25,19.5,18.75,18.87,142000,15.0546330587388,15.2501477737874,14.6636036286417,14.757450691865,181572.011043689,0.0,1.0
1996-05-14,19.25,19.38,19.0,19.0,109000,15.0546330587388,15.1563007105641,14.8591183436903,14.8591183436903,139375.698618043,0.0,1.0
1996-05-15,19.38,20.0,19.0,19.38,190000,15.1563007105641,15.6411772038845,14.8591183436903,15.1563007105641,242948.465480991,0.0,1.0
1996-05-16,19.0,19.5,19.0,19.12,25200,14.8591183436903,15.2501477737874,14.8591183436903,14.9529654069136,32222.638579584,0.0,1.0
1996-05-17,18.25,19.25,18.0,18.87,98000,14.2725741985446,15.0546330587388,14.077059483496,14.757450691865,125310.261142827,0.0,1.0
1996-05-20,17.62,18.25,16.5,18.0,221000,13.7798771166222,14.2725741985446,12.9039711932047,14.077059483496,282587.425638417,0.0,1.0
1996-05-21,17.88,18.0,17.25,17.62,58000,13.9832124202727,14.077059483496,13.4905153383504,13.7798771166222,74163.2157784081,0.0,1.0
1996-05-22,17.75,18.0,17.25,17.37,58200,13.8815447684475,14.077059483496,13.4905153383504,13.5843624015737,74418.9510052299,0.0,1.0
1996-05-23,18.25,18.25,17.62,17.62,34000,14.2725741985446,14.2725741985446,13.7798771166222,13.7798771166222,43474.9885597563,0.0,1.0
1996-05-24,18.63,18.63,17.62,18.25,39000,14.5697565654184,14.5697565654184,13.7798771166222,14.2725741985446,49868.3692303088,0.0,1.0
1996-05-28,17.37,18.75,16.75,18.12,288600,13.5843624015737,14.6636036286417,13.0994859082533,14.1709065467193,369025.932304284,0.0,1.0
1996-05-29,17.37,17.37,16.88,17.37,91400,13.5843624015737,13.5843624015737,13.2011535600785,13.5843624015737,116870.998657698,0.0,1.0
1996-05-30,17.06,17.37,16.88,16.88,34200,13.3419241549135,13.5843624015737,13.2011535600785,13.2011535600785,43730.7237865783,0.0,1.0
1996-05-31,16.12,17.13,15.25,16.75,338200,12.6067888263309,13.3966682751271,11.9263976179619,13.0994859082533,432448.268556165,0.0,1.0
1996-06-03,16.38,16.75,16.12,16.75,64200,12.8101241299814,13.0994859082533,12.6067888263309,13.0994859082533,82091.0078098928,0.0,1.0
1996-06-04,17.13,17.25,16.5,17.13,51800,13.3966682751271,13.4905153383504,12.9039711932047,13.3966682751271,66235.4237469227,0.0,1.0
1996-06-05,16.38,17.25,16.38,16.62,98600,12.8101241299814,13.4905153383504,12.8101241299814,12.997818256428,126077.466823293,0.0,1.0
1996-06-06,16.12,16.62,15.63,16.25,96600,12.6067888263309,12.997818256428,12.2235799848357,12.7084564781561,123520.114555072,0.0,1.0
1996-06-07,17.0,17.13,15.25,15.25,81400,13.2950006233018,13.3966682751271,11.9263976179619,11.9263976179619,104084.237316593,0.0,1.0
1996-06-10,17.13,17.13,16.62,17.13,33000,13.3966682751271,13.3966682751271,12.997818256428,13.3966682751271,42196.3124256458,0.0,1.0
1996-06-11,16.5,17.13,16.38,17.13,112200,12.9039711932047,13.3966682751271,12.8101241299814,13.3966682751271,143467.462247196,0.0,1.0
1996-06-12,16.38,16.88,16.38,16.38,46400,12.8101241299814,13.2011535600785,12.8101241299814,12.8101241299814,59330.5726227263,0.0,1.0
1996-06-13,16.75,16.75,16.0,16.25,83200,13.0994859082533,13.0994859082533,12.5129417631076,12.7084564781561,106385.854357992,0.0,1.0
1996-06-14,16.25,16.75,16.25,16.75,11000,12.7084564781561,13.0994859082533,12.7084564781561,13.0994859082533,14065.4374752153,0.0,1.0
1996-06-17,16.25,16.75,16.25,16.25,30000,12.7084564781561,13.0994859082533,12.7084564781561,12.7084564781561,38360.2840233146,0.0,1.0
1996-06-18,16.12,16.88,16.12,16.25,80800,12.6067888263309,13.2011535600785,12.6067888263309,12.7084564781561,103317.031636127,0.0,1.0
1996-06-19,16.0,16.38,15.87,15.87,74000,12.5129417631076,12.8101241299814,12.4112741112823,12.4112741112823,94622.0339241755,0.0,1.0
1996-06-20,15.5,16.25,15.5,16.25,27200,12.1219123330105,12.7084564781561,12.1219123330105,12.7084564781561,34779.990847805,0.0,1.0
1996-06-21,16.12,16.5,15.63,15.75,78200,12.6067888263309,12.9039711932047,12.2235799848357,12.317427048059,99992.4736874396,0.0,1.0
1996-06-24,16.12,16.75,16.12,16.12,15800,12.6067888263309,13.0994859082533,12.6067888263309,12.6067888263309,20203.0829189456,0.0,1.0
1996-06-25,16.12,16.75,15.75,16.75,50000,12.6067888263309,13.0994859082533,12.317427048059,13.0994859082533,63933.806705524,0.0,1.0
1996-06-26,15.87,16.25,15.63,15.75,21000,12.4112741112823,12.7084564781561,12.2235799848357,12.317427048059,26852.1988163202,0.0,1.0
1996-06-27,16.0,16.25,15.75,15.75,28800,12.5129417631076,12.7084564781561,12.317427048059,12.317427048059,36825.8726623818,0.0,1.0
1996-06-28,16.88,16.88,16.25,16.38,74600,13.2011535600785,13.2011535600785,12.7084564781561,12.8101241299814,95389.2396046419,0.0,1.0
1996-07-01,16.62,16.88,16.25,16.88,7800,12.997818256428,13.2011535600785,12.7084564781561,13.2011535600785,9973.67384606176,0.0,1.0
1996-07-02,16.75,16.88,16.25,16.88,7800,13.0994859082533,13.2011535600785,12.7084564781561,13.2011535600785,9973.67384606172,0.0,1.0
1996-07-03,16.5,17.0,16.38,16.88,25200,12.9039711932047,13.2950006233018,12.8101241299814,13.2011535600785,32222.6385795841,0.0,1.0
1996-07-05,16.5,16.75,16.0,16.5,30800,12.9039711932047,13.0994859082533,12.5129417631076,12.9039711932047,39383.2249306028,0.0,1.0
1996-07-08,16.25,17.0,15.75,16.0,66200,12.7084564781561,13.2950006233018,12.317427048059,12.5129417631076,84648.3600781142,0.0,1.0
1996-07-09,16.38,16.75,16.0,16.5,29400,12.8101241299814,13.0994859082533,12.5129417631076,12.9039711932047,37593.0783428481,0.0,1.0
1996-07-10,16.25,16.75,16.25,16.5,21600,12.7084564781561,13.0994859082533,12.7084564781561,12.9039711932047,27619.4044967865,0.0,1.0
1996-07-11,15.87,16.25,15.25,15.75,219600,12.4112741112823,12.7084564781561,11.9263976179619,12.317427048059,280797.279050663,0.0,1.0
1996-07-12,15.5,15.87,15.5,15.5,7200,12.1219123330105,12.4112741112823,12.1219123330105,12.1219123330105,9206.46816559545,0.0,1.0
1996-07-15,15.0,15.87,14.25,15.38,93800,11.7308829029134,12.4112741112823,11.1443387577677,12.0280652697872,119939.821379563,0.0,1.0
1996-07-16,15.0,15.25,14.5,14.75,41000,11.7308829029134,11.9263976179619,11.3398534728163,11.5353681878648,52425.7214985296,0.0,1.0
1996-07-17,15.75,15.75,15.25,15.25,53000,12.317427048059,12.317427048059,11.9263976179619,11.9263976179619,67769.8351078557,0.0,1.0
1996-07-18,16.0,16.0,15.38,15.38,29800,12.5129417631076,12.5129417631076,12.0280652697872,12.0280652697872,38104.5487964923,0.0,1.0
1996-07-19,16.12,16.12,15.5,15.5,15000,12.6067888263309,12.6067888263309,12.1219123330105,12.1219123330105,19180.1420116572,0.0,1.0
1996-07-22,15.63,16.25,15.5,15.5,194000,12.2235799848357,12.7084564781561,12.1219123330105,12.1219123330105,248063.170017434,0.0,1.0
1996-07-23,11.13,15.25,10.88,15.12,1088800,8.70431511396172,11.9263976179619,8.50880039891316,11.8247299661367,1392222.57481949,0.0,1.0
1996-07-24,9.25,11.25,8.5,11.25,1593600,7.23404445679657,8.79816217718502,6.64750031165091,8.79816217718502,2037698.28731846,0.0,1.0
1996-07-25,9.25,10.25,9.12,9.5,508400,7.23404445679657,8.0161033169908,7.13237680497132,7.42955917184513,650078.946581769,0.0,1.0
1996-07-26,9.0,9.63,8.5,9.63,364400,7.03852974174802,7.53122682367038,6.64750031165091,7.53122682367038,465949.583269859,0.0,1.0
1996-07-29,8.37,9.75,8.25,8.97,509000,6.54583265982566,7.62507388689369,6.45198559660235,7.01506797594219,650846.152262235,0.0,1.0
1996-07-30,8.88,10.0,8.5,8.62,643600,6.94468267852471,7.82058860194224,6.64750031165091,6.74134737487421,822955.959913506,0.0,1.0
1996-07-31,9.63,9.87,8.5,9.12,283800,7.53122682367038,7.71892095011699,6.64750031165091,7.13237680497132,362888.286860555,0.0,1.0
1996-08-01,9.12,9.75,9.12,9.75,170600,7.13237680497132,7.62507388689369,7.13237680497132,7.62507388689369,218142.148479248,0.0,1.0
1996-08-02,9.12,9.5,8.75,9.5,219400,7.13237680497132,7.42955917184513,6.84301502669946,7.42955917184513,280541.54382384,0.0,1.0
1996-08-05,9.38,9.75,9.25,9.5,82200,7.33571210862182,7.62507388689369,7.23404445679657,7.42955917184513,105107.178223882,0.0,1.0
1996-08-06,9.63,10.12,9.25,9.63,229400,7.53122682367038,7.91443566516555,7.23404445679657,7.53122682367038,293328.305164944,0.0,1.0
1996-08-07,11.13,11.25,9.75,9.75,332800,8.70431511396172,8.79816217718502,7.62507388689369,7.62507388689369,425543.417431968,0.0,1.0
1996-08-08,11.0,11.13,10.5,11.13,191800,8.60264746213647,8.70431511396172,8.21161803203935,8.70431511396172,245250.08252239,0.0,1.0
1996-08-09,10.5,11.0,9.87,10.5,117600,8.21161803203935,8.60264746213647,7.71892095011699,8.21161803203935,150372.313371393,0.0,1.0
1996-08-12,10.62,10.62,9.5,9.75,189200,8.30546509526266,8.30546509526266,7.42955917184513,7.62507388689369,241925.524573703,0.0,1.0
1996-08-13,9.75,10.75,9.5,10.12,276400,7.62507388689369,8.40713274708791,7.42955917184513,7.91443566516555,353426.083468137,0.0,1.0
1996-08-14,10.0,10.0,9.63,10.0,67800,7.82058860194224,7.82058860194224,7.53122682367038,7.82058860194224,86694.2418926907,0.0,1.0
1996-08-15,9.87,10.0,9.63,10.0,103200,7.71892095011699,7.82058860194224,7.53122682367038,7.82058860194224,131959.377040202,0.0,1.0
1996-08-16,9.5,10.12,9.5,9.81,132200,7.42955917184513,7.91443566516555,7.42955917184513,7.67199741850534,169040.984929406,0.0,1.0
1996-08-19,10.62,10.62,9.63,9.87,136400,8.30546509526266,8.30546509526266,7.53122682367038,7.71892095011699,174411.42469267,0.0,1.0
1996-08-20,10.25,11.0,10.0,10.62,99600,8.0161033169908,8.60264746213647,7.82058860194224,8.30546509526266,127356.142957404,0.0,1.0
1996-08-21,10.12,10.25,9.87,10.25,54600,7.91443566516555,8.0161033169908,7.71892095011699,8.0161033169908,69815.7169224323,0.0,1.0
1996-08-22,10.12,10.38,9.87,10.25,54600,7.91443566516555,8.11777096881605,7.71892095011699,8.0161033169908,69815.7169224323,0.0,1.0
1996-08-23,9.75,10.12,9.63,10.12,93000,7.62507388689369,7.91443566516555,7.53122682367038,7.91443566516555,118916.880472275,0.0,1.0
1996-08-26,9.75,10.0,9.69,9.75,107000,7.62507388689369,7.82058860194224,7.57815035528203,7.62507388689369,136818.346349821,0.0,1.0
1996-08-27,10.0,10.0,9.63,9.63,36400,7.82058860194224,7.82058860194224,7.53122682367038,7.53122682367038,46543.8112816215,0.0,1.0
1996-08-28,10.25,10.75,10.0,10.0,77000,8.0161033169908,8.40713274708791,7.82058860194224,7.82058860194224,98458.062326507,0.0,1.0
1996-08-29,10.12,10.25,9.75,10.25,76800,7.91443566516555,8.0161033169908,7.62507388689369,8.0161033169908,98202.3270996849,0.0,1.0
1996-08-30,10.0,10.0,9.5,9.75,55400,7.82058860194224,7.82058860194224,7.42955917184513,7.62507388689369,70838.6578297207,0.0,1.0
1996-09-03,9.75,10.0,9.5,10.0,9400,7.62507388689369,7.82058860194224,7.42955917184513,7.82058860194224,12019.5556606385,0.0,1.0
1996-09-04,9.77,10.0,9.5,9.5,19400,7.64071506409757,7.82058860194224,7.42955917184513,7.42955917184513,24806.3170017433,0.0,1.0
1996-09-05,9.75,10.25,9.63,9.75,40000,7.62507388689369,8.0161033169908,7.53122682367038,7.62507388689369,51147.0453644192,0.0,1.0
1996-09-06,10.25,10.25,10.0,10.0,16200,8.0161033169908,8.0161033169908,7.82058860194224,7.82058860194224,20714.5533725898,0.0,1.0
1996-09-09,9.87,10.38,9.75,10.25,102200,7.71892095011699,8.11777096881605,7.62507388689369,8.0161033169908,130680.700906091,0.0,1.0
1996-09-10,10.0,10.0,9.63,9.87,64200,7.82058860194224,7.82058860194224,7.53122682367038,7.71892095011699,82091.0078098929,0.0,1.0
1996-09-11,10.12,10.38,9.75,9.75,55600,7.91443566516555,8.11777096881605,7.62507388689369,7.62507388689369,71094.3930565427,0.0,1.0
1996-09-12,10.25,10.38,10.0,10.38,74600,8.0161033169908,8.11777096881605,7.82058860194224,8.11777096881605,95389.2396046419,0.0,1.0
1996-09-13,10.25,10.88,10.0,10.12,143400,8.0161033169908,8.50880039891316,7.82058860194224,7.91443566516555,183362.157631443,0.0,1.0
1996-09-16,10.62,10.88,10.38,10.88,124600,8.30546509526266,8.50880039891316,8.11777096881605,8.50880039891316,159323.046310166,0.0,1.0
1996-09-17,10.75,11.0,10.5,11.0,39800,8.40713274708791,8.60264746213647,8.21161803203935,8.60264746213647,50891.3101375972,0.0,1.0
1996-09-18,11.0,11.13,10.62,11.13,28000,8.60264746213647,8.70431511396172,8.30546509526266,8.70431511396172,35802.9317550935,0.0,1.0
1996-09-19,11.25,12.12,10.75,11.25,173200,8.79816217718502,9.478553385554,8.40713274708791,8.79816217718502,221466.706427935,0.0,1.0
1996-09-20,11.62,12.0,11.13,11.75,194000,9.08752395545688,9.38470632233069,8.70431511396172,9.18919160728213,248063.170017433,0.0,1.0
1996-09-23,11.25,11.62,11.0,11.56,109600,8.79816217718502,9.08752395545688,8.60264746213647,9.04060042384523,140142.904298509,0.0,1.0
1996-09-24,11.0,11.62,10.75,11.0,128400,8.60264746213647,9.08752395545688,8.40713274708791,8.60264746213647,164182.015619786,0.0,1.0
1996-09-25,11.0,11.37,10.88,10.88,25000,8.60264746213647,8.89200924040833,8.50880039891316,8.50880039891316,31966.903352762,0.0,1.0
1996-09-26,11.62,12.0,11.13,11.13,164600,9.08752395545688,9.38470632233069,8.70431511396172,8.70431511396172,210470.091674585,0.0,1.0
1996-09-27,12.12,12.12,11.62,11.62,76400,9.478553385554,9.478553385554,9.08752395545688,9.08752395545688,97690.8566460408,0.0,1.0
1996-09-30,12.0,12.25,11.88,12.25,67200,9.38470632233069,9.58022103737925,9.29085925910738,9.58022103737925,85927.0362122244,0.0,1.0
1996-10-01,12.0,12.12,11.56,12.0,73200,9.38470632233069,9.478553385554,9.04060042384523,9.38470632233069,93599.0930168872,0.0,1.0
1996-10-02,12.0,12.25,12.0,12.0,43800,9.38470632233069,9.58022103737925,9.38470632233069,9.38470632233069,56006.0146740391,0.0,1.0
1996-10-03,12.06,12.25,11.75,12.0,49200,9.43162985394235,9.58022103737925,9.18919160728213,9.38470632233069,62910.8657982356,0.0,1.0
1996-10-04,11.62,12.12,11.25,11.75,244800,9.08752395545688,9.478553385554,8.79816217718502,9.18919160728213,313019.917630246,0.0,1.0
1996-10-07,11.25,11.62,10.88,11.62,85200,8.79816217718502,9.08752395545688,8.50880039891316,9.08752395545688,108943.206626213,0.0,1.0
1996-10-08,11.0,11.25,10.5,11.25,105800,8.60264746213647,8.79816217718502,8.21161803203935,8.79816217718502,135283.934988889,0.0,1.0
1996-10-09,10.62,11.0,10.62,10.62,111600,8.30546509526266,8.60264746213647,8.30546509526266,8.30546509526266,142700.25656673,0.0,1.0
1996-10-10,10.75,11.0,10.62,11.0,37200,8.40713274708791,8.60264746213647,8.30546509526266,8.60264746213647,47566.7521889099,0.0,1.0
1996-10-11,11.0,11.13,10.62,10.88,118400,8.60264746213647,8.70431511396172,8.30546509526266,8.50880039891316,151395.254278681,0.0,1.0
1996-10-14,10.88,11.25,10.88,11.25,31800,8.50880039891316,8.79816217718502,8.50880039891316,8.79816217718502,40661.9010647133,0.0,1.0
1996-10-15,11.25,11.25,10.88,11.25,32000,8.79816217718502,8.79816217718502,8.50880039891316,8.79816217718502,40917.6362915354,0.0,1.0
1996-10-16,10.88,11.25,10.62,11.25,54400,8.50880039891316,8.79816217718502,8.30546509526266,8.79816217718502,69559.9816956102,0.0,1.0
1996-10-17,10.62,11.13,10.62,11.13,56800,8.30546509526266,8.70431511396172,8.30546509526266,8.70431511396172,72628.8044174753,0.0,1.0
1996-10-18,11.0,11.13,10.62,11.13,30200,8.60264746213647,8.70431511396172,8.30546509526266,8.70431511396172,38616.0192501365,0.0,1.0
1996-10-21,10.62,11.0,10.62,10.62,41400,8.30546509526266,8.60264746213647,8.30546509526266,8.30546509526266,52937.1919521739,0.0,1.0
1996-10-22,10.88,11.25,10.62,10.75,115200,8.50880039891316,8.79816217718502,8.30546509526266,8.40713274708791,147303.490649527,0.0,1.0
1996-10-23,10.75,11.25,10.62,10.75,57400,8.40713274708791,8.79816217718502,8.30546509526266,8.40713274708791,73396.0100979416,0.0,1.0
1996-10-24,10.62,11.25,10.62,10.75,32000,8.30546509526266,8.79816217718502,8.30546509526266,8.40713274708791,40917.6362915354,0.0,1.0
1996-10-25,10.38,10.88,10.38,10.75,90800,8.11777096881605,8.50880039891316,8.11777096881605,8.40713274708791,116103.792977232,0.0,1.0
1996-10-28,10.88,10.88,10.38,10.88,62200,8.50880039891316,8.50880039891316,8.11777096881605,8.50880039891316,79533.6555416719,0.0,1.0
1996-10-29,10.38,10.88,10.38,10.38,36600,8.11777096881605,8.50880039891316,8.11777096881605,8.11777096881605,46799.5465084436,0.0,1.0
1996-10-30,10.5,10.88,10.38,10.62,23000,8.21161803203935,8.50880039891316,8.11777096881605,8.30546509526266,29409.5510845411,0.0,1.0
1996-10-31,10.5,10.75,10.38,10.75,23800,8.21161803203935,8.40713274708791,8.11777096881605,8.40713274708791,30432.4919918295,0.0,1.0
1996-11-01,10.25,10.62,10.25,10.25,10200,8.0161033169908,8.30546509526266,8.0161033169908,8.0161033169908,13042.4965679269,0.0,1.0
1996-11-04,10.5,11.0,10.25,10.25,46600,8.21161803203935,8.60264746213647,8.0161033169908,8.0161033169908,59586.3078495485,0.0,1.0
1996-11-05,10.62,10.88,10.5,10.5,33400,8.30546509526266,8.50880039891316,8.21161803203935,8.21161803203935,42707.7828792901,0.0,1.0
1996-11-06,10.69,10.88,10.52,10.88,39800,8.36020921547626,8.50880039891316,8.22725920924324,8.50880039891316,50891.3101375971,0.0,1.0
1996-11-07,10.62,10.88,10.25,10.62,81200,8.30546509526266,8.50880039891316,8.0161033169908,8.30546509526266,103828.502089771,0.0,1.0
1996-11-08,10.5,10.88,10.38,10.75,23600,8.21161803203935,8.50880039891316,8.11777096881605,8.40713274708791,30176.7567650074,0.0,1.0
1996-11-11,11.13,11.13,10.38,10.38,159600,8.70431511396172,8.70431511396172,8.11777096881605,8.11777096881605,204076.711004033,0.0,1.0
1996-11-12,11.75,12.25,11.0,11.13,127800,9.18919160728213,9.58022103737925,8.60264746213647,8.70431511396172,163414.80993932,0.0,1.0
1996-11-13,11.75,12.25,11.75,11.75,26600,9.18919160728213,9.58022103737925,9.18919160728213,9.18919160728213,34012.7851673388,0.0,1.0
1996-11-14,12.12,12.87,12.0,12.25,134600,9.478553385554,10.0650975306997,9.38470632233069,9.58022103737925,172109.807651271,0.0,1.0
1996-11-15,12.25,12.5,12.12,12.12,30400,9.58022103737925,9.7757357524278,9.478553385554,9.478553385554,38871.7544769586,0.0,1.0
1996-11-18,12.25,12.25,11.88,12.0,28200,9.58022103737925,9.58022103737925,9.29085925910738,9.38470632233069,36058.6669819156,0.0,1.0
1996-11-19,13.12,13.12,11.88,12.38,132800,10.2606122457482,10.2606122457482,9.29085925910738,9.6818886892045,169808.190609872,0.0,1.0
1996-11-20,13.19,13.38,12.75,13.12,173400,10.3153563659618,10.4639475493987,9.97125046747636,10.2606122457482,221722.441654758,0.0,1.0
1996-11-21,12.5,13.25,12.5,13.25,89400,9.7757357524278,10.3622798975735,9.7757357524278,10.3622798975735,114313.646389477,0.0,1.0
1996-11-22,12.63,12.75,12.38,12.5,66200,9.87740340425305,9.97125046747636,9.6818886892045,9.7757357524278,84648.3600781139,0.0,1.0
1996-11-25,12.38,12.75,12.38,12.38,49600,9.6818886892045,9.97125046747636,9.6818886892045,9.6818886892045,63422.3362518799,0.0,1.0
1996-11-26,12.5,12.87,12.38,12.38,50600,9.7757357524278,10.0650975306997,9.6818886892045,9.6818886892045,64701.0123859904,0.0,1.0
1996-11-27,12.75,12.75,12.5,12.5,33800,9.97125046747636,9.97125046747636,9.7757357524278,9.7757357524278,43219.2533329343,0.0,1.0
1996-11-29,12.5,12.5,12.5,12.5,4200,9.7757357524278,9.7757357524278,9.7757357524278,9.7757357524278,5370.43976326402,0.0,1.0
1996-12-02,13.0,13.0,12.5,13.0,11600,10.1667651825249,10.1667651825249,9.7757357524278,10.1667651825249,14832.6431556816,0.0,1.0
1996-12-03,12.5,13.0,12.5,12.5,38600,9.7757357524278,10.1667651825249,9.7757357524278,9.7757357524278,49356.8987766646,0.0,1.0
1996-12-04,12.5,12.87,12.5,12.5,87800,9.7757357524278,10.0650975306997,9.7757357524278,9.7757357524278,112267.7645749,0.0,1.0
1996-12-05,12.5,12.75,12.5,12.75,51000,9.7757357524278,9.97125046747636,9.7757357524278,9.97125046747636,65212.4828396346,0.0,1.0
1996-12-06,12.63,12.75,12.0,12.38,34600,9.87740340425305,9.97125046747636,9.38470632233069,9.6818886892045,44242.1942402227,0.0,1.0
1996-12-09,13.0,13.0,12.25,12.75,77800,10.1667651825249,10.1667651825249,9.58022103737925,9.97125046747636,99481.0032337956,0.0,1.0
1996-12-10,12.87,13.5,12.87,13.38,41800,10.0650975306997,10.557794612622,10.0650975306997,10.4639475493987,53448.6624058179,0.0,1.0
1996-12-11,12.63,13.25,12.63,12.75,26000,9.87740340425305,10.3622798975735,9.87740340425305,9.97125046747636,33245.5794868725,0.0,1.0
1996-12-12,13.12,13.12,12.63,13.12,29800,10.2606122457482,10.2606122457482,9.87740340425305,10.2606122457482,38104.5487964924,0.0,1.0
1996-12-13,13.12,13.12,12.63,13.12,59800,10.2606122457482,10.2606122457482,9.87740340425305,10.2606122457482,76464.8328198069,0.0,1.0
1996-12-16,12.87,13.12,12.75,13.12,69200,10.0650975306997,10.2606122457482,9.97125046747636,10.2606122457482,88484.388480445,0.0,1.0
1996-12-17,12.63,13.0,12.63,12.87,43000,9.87740340425305,10.1667651825249,9.87740340425305,10.0650975306997,54983.0737667507,0.0,1.0
1996-12-18,12.75,13.0,12.63,12.63,36400,9.97125046747636,10.1667651825249,9.87740340425305,9.87740340425305,46543.8112816215,0.0,1.0
1996-12-19,13.12,13.25,13.0,13.0,62800,10.2606122457482,10.3622798975735,10.1667651825249,10.1667651825249,80300.8612221384,0.0,1.0
1996-12-20,13.38,13.62,13.12,13.25,106600,10.4639475493987,10.6516416758453,10.2606122457482,10.3622798975735,136306.875896178,0.0,1.0
1996-12-23,13.38,13.75,13.25,13.75,22600,10.4639475493987,10.7533093276706,10.3622798975735,10.7533093276706,28898.0806308969,0.0,1.0
1996-12-24,13.38,13.75,13.38,13.38,14400,10.4639475493987,10.7533093276706,10.4639475493987,10.4639475493987,18412.936331191,0.0,1.0
1996-12-26,13.12,13.75,13.12,13.38,56400,10.2606122457482,10.7533093276706,10.2606122457482,10.4639475493987,72117.3339638313,0.0,1.0
1996-12-27,13.62,13.62,13.12,13.5,35800,10.6516416758453,10.6516416758453,10.2606122457482,10.557794612622,45776.6056011554,0.0,1.0
1996-12-30,13.62,14.13,13.62,14.13,58000,10.6516416758453,11.0504916945444,10.6516416758453,11.0504916945444,74163.2157784082,0.0,1.0
1996-12-31,14.13,14.13,13.62,14.13,46000,11.0504916945444,11.0504916945444,10.6516416758453,11.0504916945444,58819.1021690821,0.0,1.0
1997-01-02,14.0,14.25,13.62,14.13,44600,10.9488240427191,11.1443387577677,10.6516416758453,11.0504916945444,57028.9555813277,0.0,1.0
1997-01-03,14.19,14.25,13.75,13.75,57200,11.097415226156,11.1443387577677,10.7533093276706,10.7533093276706,73140.2748711198,0.0,1.0
1997-01-06,13.12,14.37,13.12,14.0,161200,10.2606122457482,11.238185820991,10.2606122457482,10.9488240427191,206122.59281861,0.0,1.0
1997-01-07,13.12,13.5,12.75,13.25,113400,10.2606122457482,10.557794612622,9.97125046747636,10.3622798975735,145001.873608129,0.0,1.0
1997-01-08,12.87,13.5,12.63,13.5,110800,10.0650975306997,10.557794612622,9.87740340425305,10.557794612622,141677.315659441,0.0,1.0
1997-01-09,13.62,13.62,13.12,13.38,32200,10.6516416758453,10.6516416758453,10.2606122457482,10.4639475493987,41173.3715183576,0.0,1.0
1997-01-10,13.12,13.38,12.87,13.25,23600,10.2606122457482,10.4639475493987,10.0650975306997,10.3622798975735,30176.7567650074,0.0,1.0
1997-01-13,13.25,13.25,13.0,13.25,11800,10.3622798975735,10.3622798975735,10.1667651825249,10.3622798975735,15088.3783825036,0.0,1.0
1997-01-14,13.5,13.75,13.0,13.25,51800,10.557794612622,10.7533093276706,10.1667651825249,10.3622798975735,66235.4237469231,0.0,1.0
1997-01-15,13.5,13.62,12.87,13.5,109800,10.557794612622,10.6516416758453,10.0650975306997,10.557794612622,140398.639525331,0.0,1.0
1997-01-16,13.62,13.75,13.0,13.5,40400,10.6516416758453,10.7533093276706,10.1667651825249,10.557794612622,51658.5158180636,0.0,1.0
1997-01-17,13.75,13.75,13.38,13.5,35400,10.7533093276706,10.7533093276706,10.4639475493987,10.557794612622,45265.135147511,0.0,1.0
1997-01-20,13.75,14.0,13.38,14.0,43200,10.7533093276706,10.9488240427191,10.4639475493987,10.9488240427191,55238.8089935727,0.0,1.0
1997-01-21,14.62,15.25,13.62,14.13,355200,11.4337005360396,11.9263976179619,10.6516416758453,11.0504916945444,454185.762836041,0.0,1.0
1997-01-22,14.75,15.0,13.75,14.5,129800,11.5353681878648,11.7308829029134,10.7533093276706,11.3398534728163,165972.162207541,0.0,1.0
1997-01-23,14.5,15.0,14.25,14.88,78400,11.3398534728163,11.7308829029134,11.1443387577677,11.6370358396901,100248.208914261,0.0,1.0
1997-01-24,15.38,15.38,14.25,14.25,143400,12.0280652697872,12.0280652697872,11.1443387577677,11.1443387577677,183362.157631443,0.0,1.0
1997-01-27,14.13,15.5,13.88,15.0,117000,11.0504916945444,12.1219123330105,10.8549769794958,11.7308829029134,149605.107690926,0.0,1.0
1997-01-28,14.62,14.88,14.25,14.5,85400,11.4337005360396,11.6370358396901,11.1443387577677,11.3398534728163,109198.941853035,0.0,1.0
1997-01-29,14.75,14.88,14.25,14.25,35000,11.5353681878648,11.6370358396901,11.1443387577677,11.1443387577677,44753.6646938669,0.0,1.0
1997-01-30,14.88,15.5,14.37,14.37,181600,11.6370358396901,12.1219123330105,11.238185820991,11.238185820991,232207.585954463,0.0,1.0
1997-01-31,14.88,15.38,14.37,15.38,46000,11.6370358396901,12.0280652697872,11.238185820991,12.0280652697872,58819.1021690819,0.0,1.0
1997-02-03,14.37,14.88,14.37,14.88,16600,11.238185820991,11.6370358396901,11.238185820991,11.6370358396901,21226.023826234,0.0,1.0
1997-02-04,14.5,14.75,14.13,14.37,23400,11.3398534728163,11.5353681878648,11.0504916945444,11.238185820991,29921.0215381851,0.0,1.0
1997-02-05,14.0,14.62,13.5,14.62,45200,10.9488240427191,11.4337005360396,10.557794612622,11.4337005360396,57796.161261794,0.0,1.0
1997-02-06,14.25,14.5,13.88,14.0,41800,11.1443387577677,11.3398534728163,10.8549769794958,10.9488240427191,53448.6624058181,0.0,1.0
1997-02-07,13.38,14.5,13.38,13.88,66400,10.4639475493987,11.3398534728163,10.4639475493987,10.8549769794958,84904.0953049361,0.0,1.0
1997-02-10,13.62,13.88,13.38,13.88,40600,10.6516416758453,10.8549769794958,10.4639475493987,10.8549769794958,51914.2510448857,0.0,1.0
1997-02-11,13.5,13.88,13.5,13.75,11800,10.557794612622,10.8549769794958,10.557794612622,10.7533093276706,15088.3783825037,0.0,1.0
1997-02-12,14.13,14.13,13.5,13.5,32000,11.0504916945444,11.0504916945444,10.557794612622,10.557794612622,40917.6362915354,0.0,1.0
1997-02-13,13.88,14.13,13.62,14.13,21800,10.8549769794958,11.0504916945444,10.6516416758453,11.0504916945444,27875.1397236086,0.0,1.0
1997-02-14,13.75,14.0,13.75,14.0,19000,10.7533093276706,10.9488240427191,10.7533093276706,10.9488240427191,24294.8465480991,0.0,1.0
1997-02-18,13.75,14.0,13.5,14.0,46600,10.7533093276706,10.9488240427191,10.557794612622,10.9488240427191,59586.3078495483,0.0,1.0
1997-02-19,14.0,14.0,13.5,14.0,13600,10.9488240427191,10.9488240427191,10.557794612622,10.9488240427191,17389.9954239026,0.0,1.0
1997-02-20,13.38,14.0,13.38,13.75,30600,10.4639475493987,10.9488240427191,10.4639475493987,10.7533093276706,39127.4897037808,0.0,1.0
1997-02-21,13.62,14.0,13.38,13.38,4000,10.6516416758453,10.9488240427191,10.4639475493987,10.4639475493987,5114.70453644194,0.0,1.0
1997-02-24,13.5,13.75,13.38,13.38,42400,10.557794612622,10.7533093276706,10.4639475493987,10.4639475493987,54215.8680862845,0.0,1.0
1997-02-25,14.37,14.37,13.75,14.0,104400,11.238185820991,11.238185820991,10.7533093276706,10.9488240427191,133493.788401134,0.0,1.0
1997-02-26,14.0,14.37,13.75,14.0,50000,10.9488240427191,11.238185820991,10.7533093276706,10.9488240427191,63933.8067055243,0.0,1.0
1997-02-27,14.13,14.37,13.75,13.88,40000,11.0504916945444,11.238185820991,10.7533093276706,10.8549769794958,51147.0453644192,0.0,1.0
1997-02-28,14.13,14.37,14.0,14.25,82800,11.0504916945444,11.238185820991,10.9488240427191,11.1443387577677,105874.383904348,0.0,1.0
1997-03-03,14.37,14.5,14.02,14.19,101200,11.238185820991,11.3398534728163,10.964465219923,11.097415226156,129402.024771981,0.0,1.0
1997-03-04,13.75,15.25,13.75,14.75,211000,10.7533093276706,11.9263976179619,10.7533093276706,11.5353681878648,269800.664297311,0.0,1.0
1997-03-05,13.5,14.13,13.25,13.75,107200,10.557794612622,11.0504916945444,10.3622798975735,10.7533093276706,137074.081576644,0.0,1.0
1997-03-06,13.62,13.88,13.5,13.5,41200,10.6516416758453,10.8549769794958,10.557794612622,10.557794612622,52681.456725352,0.0,1.0
1997-03-07,13.25,13.75,13.25,13.5,33800,10.3622798975735,10.7533093276706,10.3622798975735,10.557794612622,43219.2533329341,0.0,1.0
1997-03-10,13.5,13.75,13.38,13.62,25400,10.557794612622,10.7533093276706,10.4639475493987,10.6516416758453,32478.3738064063,0.0,1.0
1997-03-11,13.81,14.0,13.38,13.62,59800,10.8002328592822,10.9488240427191,10.4639475493987,10.6516416758453,76464.832819807,0.0,1.0
1997-03-12,13.38,13.5,13.38,13.38,9800,10.4639475493987,10.557794612622,10.4639475493987,10.4639475493987,12531.0261142827,0.0,1.0
1997-03-13,13.5,13.73,13.0,13.38,71600,10.557794612622,10.7376681504667,10.1667651825249,10.4639475493987,91553.2112023107,0.0,1.0
1997-03-14,13.12,13.62,13.12,13.12,56800,10.2606122457482,10.6516416758453,10.2606122457482,10.2606122457482,72628.8044174755,0.0,1.0
1997-03-17,12.87,13.5,12.87,13.5,44600,10.0650975306997,10.557794612622,10.0650975306997,10.557794612622,57028.9555813273,0.0,1.0
1997-03-18,13.12,13.38,12.87,13.12,42400,10.2606122457482,10.4639475493987,10.0650975306997,10.2606122457482,54215.8680862845,0.0,1.0
1997-03-19,12.75,13.12,12.5,13.12,42600,9.97125046747636,10.2606122457482,9.7757357524278,10.2606122457482,54471.6033131065,0.0,1.0
1997-03-20,12.38,12.63,12.25,12.63,39600,9.6818886892045,9.87740340425305,9.58022103737925,9.87740340425305,50635.574910775,0.0,1.0
1997-03-21,12.25,12.87,12.25,12.39,21600,9.58022103737925,10.0650975306997,9.58022103737925,9.68970927780644,27619.4044967864,0.0,1.0
1997-03-24,12.25,12.87,12.25,12.25,11600,9.58022103737925,10.0650975306997,9.58022103737925,9.58022103737925,14832.6431556816,0.0,1.0
1997-03-25,12.25,12.87,12.25,12.25,16200,9.58022103737925,10.0650975306997,9.58022103737925,9.58022103737925,20714.5533725898,0.0,1.0
1997-03-26,12.38,12.44,12.25,12.25,49000,9.6818886892045,9.72881222081615,9.58022103737925,9.58022103737925,62655.1305714136,0.0,1.0
1997-03-27,12.38,12.87,12.38,12.75,17800,9.6818886892045,10.0650975306997,9.6818886892045,9.97125046747636,22760.4351871666,0.0,1.0
1997-03-31,12.12,12.44,12.12,12.39,54200,9.478553385554,9.72881222081615,9.478553385554,9.68970927780644,69304.2464687881,0.0,1.0
1997-04-01,12.12,12.63,12.12,12.12,8400,9.478553385554,9.87740340425305,9.478553385554,9.478553385554,10740.879526528,0.0,1.0
1997-04-02,12.25,12.5,12.12,12.5,13400,9.58022103737925,9.7757357524278,9.478553385554,9.7757357524278,17134.2601970804,0.0,1.0
1997-04-03,12.12,12.63,12.12,12.12,12800,9.478553385554,9.87740340425305,9.478553385554,9.478553385554,16367.0545166142,0.0,1.0
1997-04-04,12.0,12.25,11.5,12.12,150800,9.38470632233069,9.58022103737925,8.99367689223358,9.478553385554,192824.361023861,0.0,1.0
1997-04-07,11.75,12.25,11.62,12.25,37400,9.18919160728213,9.58022103737925,9.08752395545688,9.58022103737925,47822.487415732,0.0,1.0
1997-04-08,11.62,12.0,11.5,11.62,88200,9.08752395545688,9.38470632233069,8.99367689223358,9.08752395545688,112779.235028545,0.0,1.0
1997-04-09,11.75,11.75,11.25,11.62,20800,9.18919160728213,9.18919160728213,8.79816217718502,9.08752395545688,26596.463589498,0.0,1.0
1997-04-10,11.37,11.75,11.37,11.37,9600,8.89200924040833,9.18919160728213,8.89200924040833,8.89200924040833,12275.2908874606,0.0,1.0
1997-04-11,11.25,11.75,11.13,11.37,35600,8.79816217718502,9.18919160728213,8.70431511396172,8.89200924040833,45520.8703743331,0.0,1.0
1997-04-14,11.13,11.75,11.13,11.25,34000,8.70431511396172,9.18919160728213,8.70431511396172,8.79816217718502,43474.9885597563,0.0,1.0
1997-04-15,11.25,11.75,11.13,11.62,11800,8.79816217718502,9.18919160728213,8.70431511396172,9.08752395545688,15088.3783825037,0.0,1.0
1997-04-16,11.13,11.5,11.0,11.13,13800,8.70431511396172,8.99367689223358,8.60264746213647,8.70431511396172,17645.7306507246,0.0,1.0
1997-04-17,11.0,11.44,11.0,11.0,10000,8.60264746213647,8.94675336062192,8.60264746213647,8.60264746213647,12786.7613411048,0.0,1.0
1997-04-18,11.0,11.5,11.0,11.5,21200,8.60264746213647,8.99367689223358,8.60264746213647,8.99367689223358,27107.9340431422,0.0,1.0
1997-04-21,11.5,11.5,11.0,11.0,30600,8.99367689223358,8.99367689223358,8.60264746213647,8.60264746213647,39127.4897037807,0.0,1.0
1997-04-22,10.5,11.37,10.5,10.88,41200,8.21161803203935,8.89200924040833,8.21161803203935,8.50880039891316,52681.4567253519,0.0,1.0
1997-04-23,11.13,11.25,10.5,10.75,65600,8.70431511396172,8.79816217718502,8.21161803203935,8.40713274708791,83881.1543976476,0.0,1.0
1997-04-24,11.25,11.25,10.75,10.75,45000,8.79816217718502,8.79816217718502,8.40713274708791,8.40713274708791,57540.4260349717,0.0,1.0
1997-04-25,11.13,11.25,10.91,10.91,30400,8.70431511396172,8.79816217718502,8.53226216471899,8.53226216471899,38871.7544769586,0.0,1.0
1997-04-28,11.5,11.5,10.75,10.75,99800,8.99367689223358,8.99367689223358,8.40713274708791,8.40713274708791,127611.878184226,0.0,1.0
1997-04-29,11.25,11.62,11.0,11.62,51400,8.79816217718502,9.08752395545688,8.60264746213647,9.08752395545688,65723.9532932788,0.0,1.0
1997-04-30,11.25,11.37,11.0,11.0,42400,8.79816217718502,8.89200924040833,8.60264746213647,8.60264746213647,54215.8680862844,0.0,1.0
1997-05-01,11.06,11.25,11.0,11.25,16800,8.64957099374812,8.79816217718502,8.60264746213647,8.79816217718502,21481.7590530561,0.0,1.0
1997-05-02,11.13,11.5,11.0,11.37,13400,8.70431511396172,8.99367689223358,8.60264746213647,8.89200924040833,17134.2601970804,0.0,1.0
1997-05-05,12.12,12.12,11.13,11.13,66800,9.478553385554,9.478553385554,8.70431511396172,8.70431511396172,85415.5657585801,0.0,1.0
1997-05-06,12.87,12.87,11.88,12.38,100400,10.0650975306997,10.0650975306997,9.29085925910738,9.6818886892045,128379.083864692,0.0,1.0
1997-05-07,12.31,12.5,12.25,12.38,40600,9.6271445689909,9.7757357524278,9.58022103737925,9.6818886892045,51914.2510448855,0.0,1.0
1997-05-08,12.5,12.5,12.12,12.5,7400,9.7757357524278,9.7757357524278,9.478553385554,9.7757357524278,9462.20339241756,0.0,1.0
1997-05-09,12.5,12.75,12.25,12.75,77200,9.7757357524278,9.97125046747636,9.58022103737925,9.97125046747636,98713.7975533292,0.0,1.0
1997-05-12,12.5,12.63,12.12,12.63,53800,9.7757357524278,9.87740340425305,9.478553385554,9.87740340425305,68792.7760151439,0.0,1.0
1997-05-13,12.25,12.63,12.25,12.5,74400,9.58022103737925,9.87740340425305,9.58022103737925,9.7757357524278,95133.5043778198,0.0,1.0
1997-05-14,12.25,12.63,12.25,12.44,130800,9.58022103737925,9.87740340425305,9.58022103737925,9.72881222081615,167250.838341651,0.0,1.0
1997-05-15,12.5,12.5,12.25,12.5,62200,9.7757357524278,9.7757357524278,9.58022103737925,9.7757357524278,79533.655541672,0.0,1.0
1997-05-16,12.5,13.0,12.25,12.5,96800,9.7757357524278,10.1667651825249,9.58022103737925,9.7757357524278,123775.849781895,0.0,1.0
1997-05-19,13.0,13.0,12.5,12.5,27800,10.1667651825249,10.1667651825249,9.7757357524278,9.7757357524278,35547.1965282714,0.0,1.0
1997-05-20,13.0,13.25,12.75,13.25,19800,10.1667651825249,10.3622798975735,9.97125046747636,10.3622798975735,25317.7874553876,0.0,1.0
1997-05-21,13.75,14.37,12.87,13.25,109000,10.7533093276706,11.238185820991,10.0650975306997,10.3622798975735,139375.698618042,0.0,1.0
1997-05-22,14.25,14.75,13.88,14.62,160000,11.1443387577677,11.5353681878648,10.8549769794958,11.4337005360396,204588.181457677,0.0,1.0
1997-05-23,13.88,14.13,13.88,13.88,10800,10.8549769794958,11.0504916945444,10.8549769794958,10.8549769794958,13809.7022483932,0.0,1.0
1997-05-27,13.88,14.37,13.88,14.37,31200,10.8549769794958,11.238185820991,10.8549769794958,11.238185820991,39894.6953842471,0.0,1.0
1997-05-28,14.0,14.0,13.62,13.88,11800,10.9488240427191,10.9488240427191,10.6516416758453,10.8549769794958,15088.3783825037,0.0,1.0
1997-05-29,14.0,14.0,13.5,14.0,10200,10.9488240427191,10.9488240427191,10.557794612622,10.9488240427191,13042.496567927,0.0,1.0
1997-05-30,13.62,14.13,13.0,13.5,130600,10.6516416758453,11.0504916945444,10.1667651825249,10.557794612622,166995.103114829,0.0,1.0
1997-06-02,13.5,14.13,13.5,13.75,19800,10.557794612622,11.0504916945444,10.557794612622,10.7533093276706,25317.7874553876,0.0,1.0
1997-06-03,13.5,14.0,13.5,14.0,14400,10.557794612622,10.9488240427191,10.557794612622,10.9488240427191,18412.936331191,0.0,1.0
1997-06-04,13.75,14.25,13.75,14.0,259000,10.7533093276706,11.1443387577677,10.7533093276706,10.9488240427191,331177.118734614,0.0,1.0
1997-06-05,14.0,14.13,13.75,13.75,58400,10.9488240427191,11.0504916945444,10.7533093276706,10.7533093276706,74674.6862320524,0.0,1.0
1997-06-06,14.0,14.13,13.88,14.13,37000,10.9488240427191,11.0504916945444,10.8549769794958,11.0504916945444,47311.016962088,0.0,1.0
1997-06-09,13.75,14.0,13.75,13.75,36800,10.7533093276706,10.9488240427191,10.7533093276706,10.7533093276706,47055.2817352656,0.0,1.0
1997-06-10,14.0,14.06,13.75,13.75,45600,10.9488240427191,10.9957475743308,10.7533093276706,10.7533093276706,58307.6317154382,0.0,1.0
1997-06-11,13.75,14.06,13.75,13.75,19200,10.7533093276706,10.9957475743308,10.7533093276706,10.7533093276706,24550.5817749212,0.0,1.0
1997-06-12,13.88,14.13,13.75,13.75,75800,10.8549769794958,11.0504916945444,10.7533093276706,10.7533093276706,96923.6509655748,0.0,1.0
1997-06-13,13.88,13.94,13.75,13.75,17800,10.8549769794958,10.9019005111075,10.7533093276706,10.7533093276706,22760.4351871666,0.0,1.0
1997-06-16,14.0,14.0,13.75,13.75,20600,10.9488240427191,10.9488240427191,10.7533093276706,10.7533093276706,26340.728362676,0.0,1.0
1997-06-17,13.75,14.13,13.75,13.75,16200,10.7533093276706,11.0504916945444,10.7533093276706,10.7533093276706,20714.5533725898,0.0,1.0
1997-06-18,13.94,14.13,13.75,13.88,18000,10.9019005111075,11.0504916945444,10.7533093276706,10.8549769794958,23016.1704139886,0.0,1.0
1997-06-19,13.88,14.13,13.75,14.13,83200,10.8549769794958,11.0504916945444,10.7533093276706,11.0504916945444,106385.854357992,0.0,1.0
1997-06-20,13.88,14.0,13.75,13.75,41600,10.8549769794958,10.9488240427191,10.7533093276706,10.7533093276706,53192.9271789962,0.0,1.0
1997-06-23,13.75,14.0,13.75,13.75,38200,10.7533093276706,10.9488240427191,10.7533093276706,10.7533093276706,48845.4283230203,0.0,1.0
1997-06-24,13.81,14.0,13.75,13.75,73200,10.8002328592822,10.9488240427191,10.7533093276706,10.7533093276706,93599.0930168875,0.0,1.0
1997-06-25,13.44,13.81,13.25,13.75,74800,10.5108710810104,10.8002328592822,10.3622798975735,10.7533093276706,95644.9748314638,0.0,1.0
1997-06-26,13.44,13.44,13.31,13.31,43800,10.5108710810104,10.5108710810104,10.4092034291851,10.4092034291851,56006.0146740389,0.0,1.0
1997-06-27,13.31,13.38,13.31,13.31,22800,10.4092034291851,10.4639475493987,10.4092034291851,10.4092034291851,29153.815857719,0.0,1.0
1997-06-30,13.31,13.31,13.31,13.31,0,10.4092034291851,10.4092034291851,10.4092034291851,10.4092034291851,0,0.0,1.0
1997-07-01,13.25,13.25,13.25,13.25,4400,10.3622798975735,10.3622798975735,10.3622798975735,10.3622798975735,5626.1749900861,0.0,1.0
1997-07-02,13.25,13.31,13.12,13.25,58400,10.3622798975735,10.4092034291851,10.2606122457482,10.3622798975735,74674.6862320519,0.0,1.0
1997-07-03,13.38,13.5,13.12,13.12,28000,10.4639475493987,10.557794612622,10.2606122457482,10.2606122457482,35802.9317550935,0.0,1.0
1997-07-07,13.25,13.56,13.25,13.56,28200,10.3622798975735,10.6047181442337,10.3622798975735,10.6047181442337,36058.6669819155,0.0,1.0
1997-07-08,13.25,13.38,13.25,13.25,14800,10.3622798975735,10.4639475493987,10.3622798975735,10.3622798975735,18924.4067848351,0.0,1.0
1997-07-09,13.38,13.44,13.25,13.25,13400,10.4639475493987,10.5108710810104,10.3622798975735,10.3622798975735,17134.2601970805,0.0,1.0
1997-07-10,13.75,13.88,13.25,13.25,91600,10.7533093276706,10.8549769794958,10.3622798975735,10.3622798975735,117126.73388452,0.0,1.0
1997-07-11,14.13,14.13,13.62,13.62,77200,11.0504916945444,11.0504916945444,10.6516416758453,10.6516416758453,98713.7975533291,0.0,1.0
1997-07-14,14.25,14.37,14.0,14.25,32600,11.1443387577677,11.238185820991,10.9488240427191,11.1443387577677,41684.8419720017,0.0,1.0
1997-07-15,14.13,14.37,14.0,14.37,85000,11.0504916945444,11.238185820991,10.9488240427191,11.238185820991,108687.471399391,0.0,1.0
1997-07-16,13.88,14.0,13.62,14.0,152600,10.8549769794958,10.9488240427191,10.6516416758453,10.9488240427191,195125.97806526,0.0,1.0
1997-07-17,13.75,13.75,13.75,13.75,27800,10.7533093276706,10.7533093276706,10.7533093276706,10.7533093276706,35547.1965282713,0.0,1.0
1997-07-18,13.75,14.0,13.75,13.75,14800,10.7533093276706,10.9488240427191,10.7533093276706,10.7533093276706,18924.4067848351,0.0,1.0
1997-07-21,13.75,14.13,13.75,13.75,41200,10.7533093276706,11.0504916945444,10.7533093276706,10.7533093276706,52681.4567253517,0.0,1.0
1997-07-22,14.98,15.63,14.13,14.37,500600,11.7152417257095,12.2235799848357,11.0504916945444,11.238185820991,640105.272735706,0.0,1.0
1997-07-23,14.94,15.12,14.62,14.62,99000,11.6839593713017,11.8247299661367,11.4337005360396,11.4337005360396,126588.937276938,0.0,1.0
1997-07-24,14.88,15.0,14.62,14.62,26800,11.6370358396901,11.7308829029134,11.4337005360396,11.4337005360396,34268.5203941608,0.0,1.0
1997-07-25,15.38,15.5,14.75,14.75,154600,12.0280652697872,12.1219123330105,11.5353681878648,11.5353681878648,197683.33033348,0.0,1.0
1997-07-28,16.0,16.0,15.0,15.0,122400,12.5129417631076,12.5129417631076,11.7308829029134,11.7308829029134,156509.958815123,0.0,1.0
1997-07-29,15.87,15.87,15.63,15.63,21600,12.4112741112823,12.4112741112823,12.2235799848357,12.2235799848357,27619.4044967865,0.0,1.0
1997-07-30,15.12,16.12,15.12,15.63,38400,11.8247299661367,12.6067888263309,11.8247299661367,12.2235799848357,49101.1635498424,0.0,1.0
1997-07-31,16.12,16.62,15.38,15.75,189600,12.6067888263309,12.997818256428,12.0280652697872,12.317427048059,242436.995027347,0.0,1.0
1997-08-01,15.63,16.0,15.63,16.0,33800,12.2235799848357,12.5129417631076,12.2235799848357,12.5129417631076,43219.2533329344,0.0,1.0
1997-08-04,15.56,15.63,15.12,15.63,80600,12.1688358646221,12.2235799848357,11.8247299661367,12.2235799848357,103061.296409305,0.0,1.0
1997-08-05,15.75,15.75,15.12,15.63,18800,12.317427048059,12.317427048059,11.8247299661367,12.2235799848357,24039.1113212771,0.0,1.0
1997-08-06,15.31,15.87,15.25,15.25,15000,11.9733211495736,12.4112741112823,11.9263976179619,11.9263976179619,19180.1420116572,0.0,1.0
1997-08-07,15.63,15.87,15.31,15.87,26400,12.2235799848357,12.4112741112823,11.9733211495736,12.4112741112823,33757.0499405168,0.0,1.0
1997-08-08,15.06,15.87,15.06,15.31,103800,11.777806434525,12.4112741112823,11.777806434525,11.9733211495736,132726.582720668,0.0,1.0
1997-08-11,15.5,15.56,15.06,15.5,44800,12.1219123330105,12.1688358646221,11.777806434525,12.1219123330105,57284.6908081495,0.0,1.0
1997-08-12,15.5,15.63,15.19,15.63,14400,12.1219123330105,12.2235799848357,11.8794740863503,12.2235799848357,18412.9363311909,0.0,1.0
1997-08-13,15.19,15.5,15.19,15.5,9000,11.8794740863503,12.1219123330105,11.8794740863503,12.1219123330105,11508.0852069943,0.0,1.0
1997-08-14,15.0,15.25,15.0,15.12,58000,11.7308829029134,11.9263976179619,11.7308829029134,11.8247299661367,74163.2157784077,0.0,1.0
1997-08-15,15.94,16.12,15.0,15.0,119400,12.4660182314959,12.6067888263309,11.7308829029134,11.7308829029134,152673.930412792,0.0,1.0
1997-08-18,16.5,16.5,15.63,15.75,75600,12.9039711932047,12.9039711932047,12.2235799848357,12.317427048059,96667.9157387524,0.0,1.0
1997-08-19,16.38,16.62,16.0,16.25,49600,12.8101241299814,12.997818256428,12.5129417631076,12.7084564781561,63422.3362518798,0.0,1.0
1997-08-20,16.75,17.13,16.0,16.62,85600,13.0994859082533,13.3966682751271,12.5129417631076,12.997818256428,109454.677079857,0.0,1.0
1997-08-21,17.5,18.38,16.75,16.75,201400,13.6860300533989,14.3742418503698,13.0994859082533,13.0994859082533,257525.373409851,0.0,1.0
1997-08-22,17.0,17.75,16.88,17.5,71800,13.2950006233018,13.8815447684475,13.2011535600785,13.6860300533989,91808.9464291326,0.0,1.0
1997-08-25,17.0,17.5,17.0,17.0,8400,13.2950006233018,13.6860300533989,13.2950006233018,13.2950006233018,10740.8795265281,0.0,1.0
1997-08-26,17.0,17.5,17.0,17.0,34400,13.2950006233018,13.6860300533989,13.2950006233018,13.2950006233018,43986.4590134006,0.0,1.0
1997-08-27,18.0,18.5,17.0,17.0,141600,14.077059483496,14.4680889135931,13.2950006233018,13.2950006233018,181060.540590045,0.0,1.0
1997-08-28,18.0,18.38,17.75,17.75,176000,14.077059483496,14.3742418503698,13.8815447684475,13.8815447684475,225046.999603445,0.0,1.0
1997-08-29,17.88,18.31,17.88,17.88,20000,13.9832124202727,14.3194977301562,13.9832124202727,13.9832124202727,25573.5226822097,0.0,1.0
1997-09-02,18.0,18.25,17.88,17.88,76400,14.077059483496,14.2725741985446,13.9832124202727,13.9832124202727,97690.856646041,0.0,1.0
1997-09-03,18.75,18.75,18.0,18.0,78800,14.6636036286417,14.6636036286417,14.077059483496,14.077059483496,100759.679367906,0.0,1.0
1997-09-04,19.38,20.13,18.5,19.0,434600,15.1563007105641,15.7428448557097,14.4680889135931,14.8591183436903,555712.647884414,0.0,1.0
1997-09-05,19.06,20.13,19.06,19.38,639000,14.9060418753019,15.7428448557097,14.9060418753019,15.1563007105641,817074.049696598,0.0,1.0
1997-09-08,18.25,19.25,18.25,19.0,75000,14.2725741985446,15.0546330587388,14.2725741985446,14.8591183436903,95900.710058286,0.0,1.0
1997-09-09,18.25,18.75,18.0,18.0,45400,14.2725741985446,14.6636036286417,14.077059483496,14.077059483496,58051.8964886158,0.0,1.0
1997-09-10,18.5,18.87,18.0,18.0,35200,14.4680889135931,14.757450691865,14.077059483496,14.077059483496,45009.3999206891,0.0,1.0
1997-09-11,18.63,18.87,17.88,18.87,44600,14.5697565654184,14.757450691865,13.9832124202727,14.757450691865,57028.9555813275,0.0,1.0
1997-09-12,18.5,18.75,18.25,18.25,35200,14.4680889135931,14.6636036286417,14.2725741985446,14.2725741985446,45009.3999206891,0.0,1.0
1997-09-15,18.75,18.75,18.25,18.25,26600,14.6636036286417,14.6636036286417,14.2725741985446,14.2725741985446,34012.7851673388,0.0,1.0
1997-09-16,18.75,19.0,18.38,19.0,13200,14.6636036286417,14.8591183436903,14.3742418503698,14.8591183436903,16878.5249702584,0.0,1.0
1997-09-17,18.56,18.75,18.25,18.75,25400,14.5150124452048,14.6636036286417,14.2725741985446,14.6636036286417,32478.3738064062,0.0,1.0
1997-09-18,18.56,18.56,18.25,18.5,58000,14.5150124452048,14.5150124452048,14.2725741985446,14.4680889135931,74163.2157784079,0.0,1.0
1997-09-19,19.0,19.0,18.25,18.25,35600,14.8591183436903,14.8591183436903,14.2725741985446,14.2725741985446,45520.870374333,0.0,1.0
1997-09-22,18.81,18.94,18.63,18.63,72000,14.7105271602534,14.8121948120786,14.5697565654184,14.5697565654184,92064.6816559544,0.0,1.0
1997-09-23,18.75,19.0,18.75,18.75,10400,14.6636036286417,14.8591183436903,14.6636036286417,14.6636036286417,13298.231794749,0.0,1.0
1997-09-24,19.25,19.25,18.75,18.75,113400,15.0546330587388,15.0546330587388,14.6636036286417,14.6636036286417,145001.873608129,0.0,1.0
1997-09-25,19.38,20.25,19.12,19.25,159600,15.1563007105641,15.836691918933,14.9529654069136,15.0546330587388,204076.711004032,0.0,1.0
1997-09-26,19.25,19.75,19.12,19.25,31600,15.0546330587388,15.4456624888359,14.9529654069136,15.0546330587388,40406.1658378913,0.0,1.0
1997-09-29,19.25,19.5,19.12,19.5,38600,15.0546330587388,15.2501477737874,14.9529654069136,15.2501477737874,49356.8987766646,0.0,1.0
1997-09-30,19.0,19.38,19.0,19.25,35800,14.8591183436903,15.1563007105641,14.8591183436903,15.0546330587388,45776.6056011551,0.0,1.0
1997-10-01,19.38,19.38,19.0,19.0,30800,15.1563007105641,15.1563007105641,14.8591183436903,14.8591183436903,39383.2249306027,0.0,1.0
1997-10-02,19.5,19.5,19.12,19.12,28600,15.2501477737874,15.2501477737874,14.9529654069136,14.9529654069136,36570.1374355597,0.0,1.0
1997-10-03,19.0,19.5,19.0,19.25,40400,14.8591183436903,15.2501477737874,14.8591183436903,15.0546330587388,51658.5158180633,0.0,1.0
1997-10-06,19.25,19.75,19.0,19.0,42400,15.0546330587388,15.4456624888359,14.8591183436903,14.8591183436903,54215.8680862845,0.0,1.0
1997-10-07,19.25,19.38,19.0,19.0,34800,15.0546330587388,15.1563007105641,14.8591183436903,14.8591183436903,44497.9294670448,0.0,1.0
1997-10-08,19.06,19.5,19.0,19.25,50400,14.9060418753019,15.2501477737874,14.8591183436903,15.0546330587388,64445.2771591683,0.0,1.0
1997-10-09,19.38,19.38,18.75,19.0,102000,15.1563007105641,15.1563007105641,14.6636036286417,14.8591183436903,130424.965679269,0.0,1.0
1997-10-10,19.12,19.25,18.75,19.0,86400,14.9529654069136,15.0546330587388,14.6636036286417,14.8591183436903,110477.617987145,0.0,1.0
1997-10-13,19.0,19.25,18.75,18.75,10600,14.8591183436903,15.0546330587388,14.6636036286417,14.6636036286417,13553.9670215711,0.0,1.0
1997-10-14,19.0,19.12,18.63,19.12,14000,14.8591183436903,14.9529654069136,14.5697565654184,14.9529654069136,17901.4658775467,0.0,1.0
1997-10-15,18.75,18.87,18.63,18.63,11000,14.6636036286417,14.757450691865,14.5697565654184,14.5697565654184,14065.4374752153,0.0,1.0
1997-10-16,19.25,19.25,18.75,18.75,84600,15.0546330587388,15.0546330587388,14.6636036286417,14.6636036286417,108176.000945747,0.0,1.0
1997-10-17,18.75,19.12,18.63,19.0,144400,14.6636036286417,14.9529654069136,14.5697565654184,14.8591183436903,184640.833765554,0.0,1.0
1997-10-20,19.38,19.5,18.63,18.63,93600,15.1563007105641,15.2501477737874,14.5697565654184,14.5697565654184,119684.086152741,0.0,1.0
1997-10-21,21.0,22.0,19.62,19.62,406000,16.4232360640787,17.2052949242729,15.3439948370107,15.3439948370107,519142.510448856,0.0,1.0
1997-10-22,21.0,21.63,20.62,20.88,207000,16.4232360640787,16.9159331460011,16.1260536972049,16.3293890008554,264685.95976087,0.0,1.0
1997-10-23,20.75,21.0,19.12,19.25,163600,16.2277213490302,16.4232360640787,14.9529654069136,15.0546330587388,209191.415540474,0.0,1.0
1997-10-24,21.12,21.75,20.88,21.38,258000,16.517083127302,17.0097802092244,16.3293890008554,16.7204184309525,329898.442600504,0.0,1.0
1997-10-27,18.87,21.5,18.87,20.88,280400,14.757450691865,16.8142654941758,14.757450691865,16.3293890008554,358540.788004579,0.0,1.0
1997-10-28,19.5,19.75,17.25,17.75,125200,15.2501477737874,15.4456624888359,13.4905153383504,13.8815447684475,160090.251990632,0.0,1.0
1997-10-29,19.62,20.0,19.12,19.12,29400,15.3439948370107,15.6411772038845,14.9529654069136,14.9529654069136,37593.0783428481,0.0,1.0
1997-10-30,19.38,19.75,18.87,19.75,18600,15.1563007105641,15.4456624888359,14.757450691865,15.4456624888359,23783.3760944549,0.0,1.0
1997-10-31,20.25,20.75,19.25,19.25,90000,15.836691918933,16.2277213490302,15.0546330587388,15.0546330587388,115080.852069944,0.0,1.0
1997-11-03,20.81,21.25,20.13,20.25,88800,16.2746448806418,16.6187507791273,15.7428448557097,15.836691918933,113546.440709011,0.0,1.0
1997-11-04,20.5,20.88,20.37,20.37,13200,16.0322066339816,16.3293890008554,15.9305389821563,15.9305389821563,16878.5249702583,0.0,1.0
1997-11-05,20.37,20.88,20.37,20.37,37000,15.9305389821563,16.3293890008554,15.9305389821563,15.9305389821563,47311.0169620879,0.0,1.0
1997-11-06,21.25,21.5,20.37,20.37,96800,16.6187507791273,16.8142654941758,15.9305389821563,15.9305389821563,123775.849781894,0.0,1.0
1997-11-07,21.63,22.0,20.62,20.62,88000,16.9159331460011,17.2052949242729,16.1260536972049,16.1260536972049,112523.499801722,0.0,1.0
1997-11-10,21.5,21.87,21.38,21.5,53400,16.8142654941758,17.1036272724477,16.7204184309525,16.8142654941758,68281.3055614998,0.0,1.0
1997-11-11,21.87,21.87,21.38,21.75,44600,17.1036272724477,17.1036272724477,16.7204184309525,17.0097802092244,57028.9555813274,0.0,1.0
1997-11-12,21.12,21.75,21.12,21.5,71600,16.517083127302,17.0097802092244,16.517083127302,16.8142654941758,91553.2112023105,0.0,1.0
1997-11-13,21.38,21.63,21.12,21.12,88200,16.7204184309525,16.9159331460011,16.517083127302,16.517083127302,112779.235028545,0.0,1.0
1997-11-14,21.0,21.38,21.0,21.25,106600,16.4232360640787,16.7204184309525,16.4232360640787,16.6187507791273,136306.875896177,0.0,1.0
1997-11-17,21.12,21.5,21.0,21.5,24000,16.517083127302,16.8142654941758,16.4232360640787,16.8142654941758,30688.2272186516,0.0,1.0
1997-11-18,21.12,21.5,20.88,21.06,38400,16.517083127302,16.8142654941758,16.3293890008554,16.4701595956904,49101.1635498425,0.0,1.0
1997-11-19,20.62,20.88,20.62,20.88,3600,16.1260536972049,16.3293890008554,16.1260536972049,16.3293890008554,4603.23408279773,0.0,1.0
1997-11-20,20.25,21.0,20.25,21.0,19400,15.836691918933,16.4232360640787,15.836691918933,16.4232360640787,24806.3170017434,0.0,1.0
1997-11-21,20.13,20.5,20.13,20.25,35000,15.7428448557097,16.0322066339816,15.7428448557097,15.836691918933,44753.6646938669,0.0,1.0
1997-11-24,20.0,20.37,20.0,20.37,33000,15.6411772038845,15.9305389821563,15.6411772038845,15.9305389821563,42196.3124256458,0.0,1.0
1997-11-25,19.56,20.06,19.12,19.88,70200,15.297071305399,15.6881007354961,14.9529654069136,15.5473301406612,89763.0646145559,0.0,1.0
1997-11-26,19.75,19.75,19.38,19.5,7000,15.4456624888359,15.4456624888359,15.1563007105641,15.2501477737874,8950.73293877338,0.0,1.0
1997-11-28,19.75,19.75,19.75,19.75,0,15.4456624888359,15.4456624888359,15.4456624888359,15.4456624888359,0,0.0,1.0
1997-12-01,19.88,19.88,19.38,19.5,21200,15.5473301406612,15.5473301406612,15.1563007105641,15.2501477737874,27107.9340431422,0.0,1.0
1997-12-02,19.0,19.88,19.0,19.88,59000,14.8591183436903,15.5473301406612,14.8591183436903,15.5473301406612,75441.8919125182,0.0,1.0
1997-12-03,18.0,19.0,17.75,19.0,70600,14.077059483496,14.8591183436903,13.8815447684475,14.8591183436903,90274.5350682002,0.0,1.0
1997-12-04,16.25,18.12,16.0,17.88,86200,12.7084564781561,14.1709065467193,12.5129417631076,13.9832124202727,110221.882760324,0.0,1.0
1997-12-05,17.5,17.75,15.87,16.0,132400,13.6860300533989,13.8815447684475,12.4112741112823,12.5129417631076,169296.720156228,0.0,1.0
1997-12-08,17.62,18.25,17.13,17.13,37400,13.7798771166222,14.2725741985446,13.3966682751271,13.3966682751271,47822.4874157321,0.0,1.0
1997-12-09,17.5,18.12,17.5,18.12,12600,13.6860300533989,14.1709065467193,13.6860300533989,14.1709065467193,16111.3192897921,0.0,1.0
1997-12-10,17.88,18.25,17.37,17.37,31200,13.9832124202727,14.2725741985446,13.5843624015737,13.5843624015737,39894.6953842471,0.0,1.0
1997-12-11,17.88,17.88,17.0,17.25,55400,13.9832124202727,13.9832124202727,13.2950006233018,13.4905153383504,70838.6578297208,0.0,1.0
1997-12-12,17.25,17.62,17.0,17.25,113800,13.4905153383504,13.7798771166222,13.2950006233018,13.4905153383504,145513.344061772,0.0,1.0
1997-12-15,17.62,17.75,17.25,17.25,71800,13.7798771166222,13.8815447684475,13.4905153383504,13.4905153383504,91808.9464291328,0.0,1.0
1997-12-16,17.37,17.88,17.37,17.5,32600,13.5843624015737,13.9832124202727,13.5843624015737,13.6860300533989,41684.8419720016,0.0,1.0
1997-12-17,17.37,17.37,17.37,17.37,9200,13.5843624015737,13.5843624015737,13.5843624015737,13.5843624015737,11763.8204338164,0.0,1.0
1997-12-18,17.25,17.5,17.25,17.5,27400,13.4905153383504,13.6860300533989,13.4905153383504,13.6860300533989,35035.7260746271,0.0,1.0
1997-12-19,17.88,17.88,16.62,17.25,43800,13.9832124202727,13.9832124202727,12.997818256428,13.4905153383504,56006.0146740392,0.0,1.0
1997-12-22,19.0,19.0,17.5,17.88,54200,14.8591183436903,14.8591183436903,13.6860300533989,13.9832124202727,69304.2464687879,0.0,1.0
1997-12-23,19.12,19.25,18.0,18.12,56400,14.9529654069136,15.0546330587388,14.077059483496,14.1709065467193,72117.333963831,0.0,1.0
1997-12-24,19.06,19.12,18.25,18.25,16200,14.9060418753019,14.9529654069136,14.2725741985446,14.2725741985446,20714.5533725898,0.0,1.0
1997-12-26,19.19,19.19,18.25,18.25,27600,15.0077095271272,15.0077095271272,14.2725741985446,14.2725741985446,35291.4613014492,0.0,1.0
1997-12-29,19.62,19.62,18.38,18.38,23000,15.3439948370107,15.3439948370107,14.3742418503698,14.3742418503698,29409.551084541,0.0,1.0
1997-12-30,19.0,19.0,19.0,19.0,800,14.8591183436903,14.8591183436903,14.8591183436903,14.8591183436903,1022.94090728838,0.0,1.0
1997-12-31,19.12,19.75,19.0,19.75,11800,14.9529654069136,15.4456624888359,14.8591183436903,15.4456624888359,15088.3783825036,0.0,1.0
1998-01-02,19.25,19.5,19.0,19.5,18400,15.0546330587388,15.2501477737874,14.8591183436903,15.2501477737874,23527.6408676329,0.0,1.0
1998-01-05,20.0,20.0,19.06,19.06,19600,15.6411772038845,15.6411772038845,14.9060418753019,14.9060418753019,25062.0522285654,0.0,1.0
1998-01-06,19.75,20.0,19.19,20.0,73200,15.4456624888359,15.6411772038845,15.0077095271272,15.6411772038845,93599.0930168874,0.0,1.0
1998-01-07,19.75,20.0,19.5,20.0,38600,15.4456624888359,15.6411772038845,15.2501477737874,15.6411772038845,49356.8987766647,0.0,1.0
1998-01-08,19.38,19.75,19.38,19.5,12800,15.1563007105641,15.4456624888359,15.1563007105641,15.2501477737874,16367.0545166141,0.0,1.0
1998-01-09,18.5,20.0,18.5,19.38,82800,14.4680889135931,15.6411772038845,14.4680889135931,15.1563007105641,105874.383904348,0.0,1.0
1998-01-12,19.75,20.0,17.75,17.88,138600,15.4456624888359,15.6411772038845,13.8815447684475,13.9832124202727,177224.512187713,0.0,1.0
1998-01-13,19.5,19.75,19.0,19.0,18600,15.2501477737874,15.4456624888359,14.8591183436903,14.8591183436903,23783.3760944549,0.0,1.0
1998-01-14,18.75,19.0,18.5,19.0,21200,14.6636036286417,14.8591183436903,14.4680889135931,14.8591183436903,27107.9340431422,0.0,1.0
1998-01-15,19.06,19.12,18.63,18.63,8200,14.9060418753019,14.9529654069136,14.5697565654184,14.5697565654184,10485.144299706,0.0,1.0
1998-01-16,19.25,19.5,19.25,19.5,22000,15.0546330587388,15.2501477737874,15.0546330587388,15.2501477737874,28130.8749504306,0.0,1.0
1998-01-20,19.12,19.5,19.0,19.0,35800,14.9529654069136,15.2501477737874,14.8591183436903,14.8591183436903,45776.6056011551,0.0,1.0
1998-01-21,19.5,19.88,18.87,18.87,77200,15.2501477737874,15.5473301406612,14.757450691865,14.757450691865,98713.797553329,0.0,1.0
1998-01-22,20.37,20.88,19.25,19.88,72000,15.9305389821563,16.3293890008554,15.0546330587388,15.5473301406612,92064.6816559549,0.0,1.0
1998-01-23,20.0,20.88,20.0,20.25,57000,15.6411772038845,16.3293890008554,15.6411772038845,15.836691918933,72884.5396442974,0.0,1.0
1998-01-26,20.06,20.5,20.06,20.5,39200,15.6881007354961,16.0322066339816,15.6881007354961,16.0322066339816,50124.104457131,0.0,1.0
1998-01-27,21.5,22.25,19.5,20.0,369800,16.8142654941758,17.4008096393215,15.2501477737874,15.6411772038845,472854.434394057,0.0,1.0
1998-01-28,21.5,22.38,20.88,22.38,57800,16.8142654941758,17.5024772911467,16.3293890008554,17.5024772911467,73907.4805515859,0.0,1.0
1998-01-29,22.25,22.75,21.5,21.5,57000,17.4008096393215,17.7918390694186,16.8142654941758,16.8142654941758,72884.5396442974,0.0,1.0
1998-01-30,21.94,22.75,21.75,22.75,73400,17.1583713926613,17.7918390694186,17.0097802092244,17.7918390694186,93854.8282437092,0.0,1.0
1998-02-02,22.62,23.25,22.25,23.0,77600,17.6901714175934,18.1828684995157,17.4008096393215,17.9873537844672,99225.2680069731,0.0,1.0
1998-02-03,22.75,23.0,22.44,23.0,34600,17.7918390694186,17.9873537844672,17.5494008227584,17.9873537844672,44242.1942402227,0.0,1.0
1998-02-04,23.13,23.5,22.38,22.75,38400,18.0890214362924,18.3783832145643,17.5024772911467,17.7918390694186,49101.1635498425,0.0,1.0
1998-02-05,23.88,23.88,23.0,23.0,48600,18.6755655814381,18.6755655814381,17.9873537844672,17.9873537844672,62143.6601177693,0.0,1.0
1998-02-06,23.13,23.88,23.13,23.88,143400,18.0890214362924,18.6755655814381,18.0890214362924,18.6755655814381,183362.157631443,0.0,1.0
1998-02-09,23.44,23.75,23.13,23.13,19400,18.3314596829526,18.5738979296128,18.0890214362924,18.0890214362924,24806.3170017434,0.0,1.0
1998-02-10,23.75,24.5,23.13,23.69,71000,18.5738979296128,19.1604420747585,18.0890214362924,18.5269743980012,90786.0055218443,0.0,1.0
1998-02-11,23.75,24.44,23.75,24.0,24200,18.5738979296128,19.1135185431468,18.5738979296128,18.7694126446614,30943.9624454737,0.0,1.0
1998-02-12,24.5,24.5,23.5,24.0,55200,19.1604420747585,19.1604420747585,18.3783832145643,18.7694126446614,70582.9226028985,0.0,1.0
1998-02-13,24.56,24.81,24.25,24.63,41000,19.2073656063701,19.4028803214187,18.9649273597099,19.2621097265837,52425.7214985299,0.0,1.0
1998-02-17,23.94,24.87,23.75,24.87,128400,18.7224891130497,19.4498038530304,18.5738979296128,19.4498038530304,164182.015619786,0.0,1.0
1998-02-18,23.5,24.06,23.37,24.06,80400,18.3783832145643,18.816336176273,18.276715562739,18.816336176273,102805.561182483,0.0,1.0
1998-02-19,25.19,26.5,23.31,23.62,440000,19.7000626882925,20.7245597951469,18.2297920311274,18.4722302777876,562617.499008612,0.0,1.0
1998-02-20,25.12,26.0,24.5,25.16,123800,19.6453185680789,20.3335303650498,19.1604420747585,19.6766009224867,158300.105402878,0.0,1.0
1998-02-23,24.63,25.62,24.63,25.62,136600,19.2621097265837,20.036347998176,19.2621097265837,20.036347998176,174667.159919492,0.0,1.0
1998-02-24,24.38,25.12,24.0,25.12,68000,19.0665950115352,19.6453185680789,18.7694126446614,19.6453185680789,86949.9771195127,0.0,1.0
1998-02-25,24.25,24.87,23.88,24.25,21600,18.9649273597099,19.4498038530304,18.6755655814381,18.9649273597099,27619.4044967865,0.0,1.0
1998-02-26,23.88,24.25,23.5,24.25,92400,18.6755655814381,18.9649273597099,18.3783832145643,18.9649273597099,118149.674791808,0.0,1.0
1998-02-27,23.5,24.25,23.5,23.62,5800,18.3783832145643,18.9649273597099,18.3783832145643,18.4722302777876,7416.32157784078,0.0,1.0
1998-03-02,23.88,24.63,23.75,24.25,135400,18.6755655814381,19.2621097265837,18.5738979296128,18.9649273597099,173132.748558559,0.0,1.0
1998-03-03,23.75,24.63,23.5,24.63,62200,18.5738979296128,19.2621097265837,18.3783832145643,19.2621097265837,79533.655541672,0.0,1.0
1998-03-04,24.44,24.5,23.62,24.25,15200,19.1135185431468,19.1604420747585,18.4722302777876,18.9649273597099,19435.8772384794,0.0,1.0
1998-03-05,24.0,24.5,22.88,23.0,52400,18.7694126446614,19.1604420747585,17.8935067212438,17.9873537844672,67002.6294273892,0.0,1.0
1998-03-06,23.62,24.38,23.5,23.5,32600,18.4722302777876,19.0665950115352,18.3783832145643,18.3783832145643,41684.8419720016,0.0,1.0
1998-03-09,23.75,24.63,23.25,23.75,62800,18.5738979296128,19.2621097265837,18.1828684995157,18.5738979296128,80300.8612221383,0.0,1.0
1998-03-10,23.56,24.5,23.5,23.75,30600,18.4253067461759,19.1604420747585,18.3783832145643,18.5738979296128,39127.4897037808,0.0,1.0
1998-03-11,23.75,24.25,23.5,24.25,58200,18.5738979296128,18.9649273597099,18.3783832145643,18.9649273597099,74418.9510052301,0.0,1.0
1998-03-12,23.5,23.88,23.13,23.75,30000,18.3783832145643,18.6755655814381,18.0890214362924,18.5738979296128,38360.2840233144,0.0,1.0
1998-03-13,23.5,23.5,22.88,22.88,42600,18.3783832145643,18.3783832145643,17.8935067212438,17.8935067212438,54471.6033131064,0.0,1.0
1998-03-16,24.25,24.38,23.25,23.5,90800,18.9649273597099,19.0665950115352,18.1828684995157,18.3783832145643,116103.792977232,0.0,1.0
1998-03-17,24.38,24.38,23.75,24.25,61000,19.0665950115352,19.0665950115352,18.5738979296128,18.9649273597099,77999.2441807393,0.0,1.0
1998-03-18,23.62,24.12,23.5,23.62,59800,18.4722302777876,18.8632597078847,18.3783832145643,18.4722302777876,76464.8328198067,0.0,1.0
1998-03-19,23.75,23.88,23.25,23.5,125800,18.5738979296128,18.6755655814381,18.1828684995157,18.3783832145643,160857.457671099,0.0,1.0
1998-03-20,23.13,23.75,22.88,23.75,32600,18.0890214362924,18.5738979296128,17.8935067212438,18.5738979296128,41684.8419720017,0.0,1.0
1998-03-23,23.0,23.62,22.75,22.75,67800,17.9873537844672,18.4722302777876,17.7918390694186,17.7918390694186,86694.2418926904,0.0,1.0
1998-03-24,23.0,23.75,22.75,23.75,12600,17.9873537844672,18.5738979296128,17.7918390694186,18.5738979296128,16111.319289792,0.0,1.0
1998-03-25,23.13,23.19,22.62,23.13,30400,18.0890214362924,18.1359449679041,17.6901714175934,18.0890214362924,38871.7544769586,0.0,1.0
1998-03-26,23.19,23.19,22.5,22.75,19800,18.1359449679041,18.1359449679041,17.59632435437,17.7918390694186,25317.7874553875,0.0,1.0
1998-03-27,23.0,23.19,22.5,23.13,23200,17.9873537844672,18.1359449679041,17.59632435437,18.0890214362924,29665.2863113631,0.0,1.0
1998-03-30,23.13,23.25,22.56,23.13,267800,18.0890214362924,18.1828684995157,17.6432478859817,18.0890214362924,342429.468714787,0.0,1.0
1998-03-31,22.88,23.13,22.5,23.0,121000,17.8935067212438,18.0890214362924,17.59632435437,17.9873537844672,154719.812227369,0.0,1.0
1998-04-01,23.88,24.25,22.5,23.0,127200,18.6755655814381,18.9649273597099,17.59632435437,17.9873537844672,162647.604258853,0.0,1.0
1998-04-02,25.5,25.5,23.75,24.12,130000,19.9425009349527,19.9425009349527,18.5738979296128,18.8632597078847,166227.897434363,0.0,1.0
1998-04-03,26.37,27.5,25.75,26.25,321000,20.6228921433217,21.5066186553412,20.1380156500013,20.5290450800984,410455.039049464,0.0,1.0
1998-04-06,27.0,27.25,26.5,27.25,135200,21.1155892252441,21.3111039402926,20.7245597951469,21.3111039402926,172877.013331737,0.0,1.0
1998-04-07,25.75,27.12,25.12,27.12,122200,20.1380156500013,21.2094362884674,19.6453185680789,21.2094362884674,156254.223588301,0.0,1.0
1998-04-08,25.94,27.0,25.19,25.31,48400,20.2866068334382,21.1155892252441,19.7000626882925,19.7939097515158,61887.9248909472,0.0,1.0
1998-04-09,26.88,27.0,25.75,25.75,96200,21.0217421620207,21.1155892252441,20.1380156500013,20.1380156500013,123008.644101429,0.0,1.0
1998-04-13,26.25,27.25,26.25,27.0,190000,20.5290450800984,21.3111039402926,20.5290450800984,21.1155892252441,242948.465480991,0.0,1.0
1998-04-14,26.94,27.0,26.0,26.94,127400,21.0686656936324,21.1155892252441,20.3335303650498,21.0686656936324,162903.339485675,0.0,1.0
1998-04-15,26.88,27.0,26.25,27.0,54800,21.0217421620207,21.1155892252441,20.5290450800984,21.1155892252441,70071.4521492545,0.0,1.0
1998-04-16,26.75,26.88,26.5,26.62,55400,20.9200745101955,21.0217421620207,20.7245597951469,20.8184068583702,70838.6578297207,0.0,1.0
1998-04-17,27.94,28.0,26.25,26.75,167400,21.8507245538266,21.8976480854383,20.5290450800984,20.9200745101955,214050.384850095,0.0,1.0
1998-04-20,29.13,29.37,27.75,28.0,165600,22.7813745974578,22.9690687239044,21.7021333703897,21.8976480854383,211748.767808695,0.0,1.0
1998-04-21,29.25,29.88,29.13,29.5,77000,22.8752216606811,23.3679187426034,22.7813745974578,23.0707363757296,98458.0623265069,0.0,1.0
1998-04-22,29.75,31.0,29.25,29.25,236400,23.2662510907782,24.243824666021,22.8752216606811,22.8752216606811,302279.038103717,0.0,1.0
1998-04-23,29.88,31.0,28.5,31.0,203600,23.3679187426034,24.243824666021,22.2886775155354,24.243824666021,260338.460904894,0.0,1.0
1998-04-24,29.62,30.5,29.0,30.5,72000,23.1645834389529,23.8527952359238,22.6797069456325,23.8527952359238,92064.6816559547,0.0,1.0
1998-04-27,30.0,30.38,28.38,28.75,95000,23.4617658058267,23.7589481727005,22.1948304523121,22.4841922305839,121474.232740496,0.0,1.0
1998-04-28,29.88,30.75,29.06,29.5,140000,23.3679187426034,24.0483099509724,22.7266304772442,23.0707363757296,179014.658775468,0.0,1.0
1998-04-29,30.5,30.75,29.5,29.5,38800,23.8527952359238,24.0483099509724,23.0707363757296,23.0707363757296,49612.6340034868,0.0,1.0
1998-04-30,29.56,31.0,29.5,31.0,66800,23.1176599073413,24.243824666021,23.0707363757296,24.243824666021,85415.56575858,0.0,1.0
1998-05-01,32.0,32.0,28.75,28.75,103200,25.0258835262152,25.0258835262152,22.4841922305839,22.4841922305839,131959.377040202,0.0,1.0
1998-05-04,34.0,34.0,30.87,32.13,193600,26.5900012466036,26.5900012466036,24.1421570141957,25.1275511780404,247551.699563789,0.0,1.0
1998-05-05,33.5,34.75,32.37,34.5,162000,26.1989718165065,27.1765453917493,25.315245304487,26.9810306767007,207145.533725898,0.0,1.0
1998-05-06,31.88,34.38,31.12,34.38,144800,24.9320364629919,26.8871836134774,24.3376717292443,26.8871836134774,185152.304219197,0.0,1.0
1998-05-07,30.0,31.88,29.5,30.5,88600,23.4617658058267,24.9320364629919,23.0707363757296,23.8527952359238,113290.705482189,0.0,1.0
1998-05-08,31.5,32.0,29.0,29.37,198600,24.6348540961181,25.0258835262152,22.6797069456325,22.9690687239044,253945.080234341,0.0,1.0
1998-05-11,30.38,32.37,30.12,31.0,91600,23.7589481727005,25.315245304487,23.55561286905,24.243824666021,117126.73388452,0.0,1.0
1998-05-12,30.87,31.62,30.12,31.62,20000,24.1421570141957,24.7287011593414,23.55561286905,24.7287011593414,25573.5226822096,0.0,1.0
1998-05-13,30.25,31.5,30.0,31.5,21800,23.6572805208753,24.6348540961181,23.4617658058267,24.6348540961181,27875.1397236085,0.0,1.0
1998-05-14,30.5,30.87,30.12,30.12,198200,23.8527952359238,24.1421570141957,23.55561286905,23.55561286905,253433.609780698,0.0,1.0
1998-05-15,30.87,31.5,30.38,30.5,147800,24.1421570141957,24.6348540961181,23.7589481727005,23.8527952359238,188988.332621529,0.0,1.0
1998-05-18,30.25,31.5,30.0,30.0,69800,23.6572805208753,24.6348540961181,23.4617658058267,23.4617658058267,89251.5941609115,0.0,1.0
1998-05-19,30.12,30.87,30.12,30.12,13400,23.55561286905,24.1421570141957,23.55561286905,23.55561286905,17134.2601970805,0.0,1.0
1998-05-20,30.25,31.0,30.12,31.0,22200,23.6572805208753,24.243824666021,23.55561286905,24.243824666021,28386.6101772527,0.0,1.0
1998-05-21,30.25,30.75,30.12,30.12,21000,23.6572805208753,24.0483099509724,23.55561286905,23.55561286905,26852.1988163201,0.0,1.0
1998-05-22,31.0,31.0,30.12,30.5,96600,24.243824666021,24.243824666021,23.55561286905,23.8527952359238,123520.114555072,0.0,1.0
1998-05-26,29.94,30.63,29.94,30.38,92800,23.4148422742151,23.9544628877491,23.4148422742151,23.7589481727005,118661.145245453,0.0,1.0
1998-05-27,28.0,29.75,25.62,29.0,124000,21.8976480854383,23.2662510907782,20.036347998176,22.6797069456325,158555.8406297,0.0,1.0
1998-05-28,27.5,28.0,26.75,27.5,26800,21.5066186553412,21.8976480854383,20.9200745101955,21.5066186553412,34268.5203941608,0.0,1.0
1998-05-29,26.75,28.25,26.25,28.25,32000,20.9200745101955,22.0931628004868,20.5290450800984,22.0931628004868,40917.6362915354,0.0,1.0
1998-06-01,25.0,26.25,23.25,26.25,93800,19.5514715048556,20.5290450800984,18.1828684995157,20.5290450800984,119939.821379563,0.0,1.0
1998-06-02,25.38,25.38,23.75,23.75,60600,19.8486538717294,19.8486538717294,18.5738979296128,18.5738979296128,77487.7737270952,0.0,1.0
1998-06-03,26.44,27.25,25.75,26.0,21600,20.6776362635353,21.3111039402926,20.1380156500013,20.3335303650498,27619.4044967864,0.0,1.0
1998-06-04,26.0,27.5,26.0,27.5,15000,20.3335303650498,21.5066186553412,20.3335303650498,21.5066186553412,19180.1420116572,0.0,1.0
1998-06-05,26.37,26.5,25.75,25.75,9800,20.6228921433217,20.7245597951469,20.1380156500013,20.1380156500013,12531.0261142827,0.0,1.0
1998-06-08,26.75,27.0,25.75,27.0,75800,20.9200745101955,21.1155892252441,20.1380156500013,21.1155892252441,96923.6509655745,0.0,1.0
1998-06-09,27.63,27.63,26.0,26.25,91800,21.6082863071664,21.6082863071664,20.3335303650498,20.5290450800984,117382.469111342,0.0,1.0
1998-06-10,28.38,29.0,26.75,26.75,66600,22.1948304523121,22.6797069456325,20.9200745101955,20.9200745101955,85159.830531758,0.0,1.0
1998-06-11,27.5,29.0,27.5,29.0,45600,21.5066186553412,22.6797069456325,21.5066186553412,22.6797069456325,58307.6317154379,0.0,1.0
1998-06-12,26.37,27.5,26.37,27.5,37800,20.6228921433217,21.5066186553412,20.6228921433217,21.5066186553412,48333.9578693762,0.0,1.0
1998-06-15,25.12,26.5,25.0,26.25,92400,19.6453185680789,20.7245597951469,19.5514715048556,20.5290450800984,118149.674791809,0.0,1.0
1998-06-16,24.25,25.75,24.25,25.75,37400,18.9649273597099,20.1380156500013,18.9649273597099,20.1380156500013,47822.4874157321,0.0,1.0
1998-06-17,24.75,25.0,23.75,23.75,42000,19.355956789807,19.5514715048556,18.5738979296128,18.5738979296128,53704.3976326404,0.0,1.0
1998-06-18,24.75,24.75,24.0,24.5,13400,19.355956789807,19.355956789807,18.7694126446614,19.1604420747585,17134.2601970805,0.0,1.0
1998-06-19,22.62,24.0,21.0,24.0,72600,17.6901714175934,18.7694126446614,16.4232360640787,18.7694126446614,92831.8873364207,0.0,1.0
1998-06-22,21.0,23.0,19.5,22.0,104400,16.4232360640787,17.9873537844672,15.2501477737874,17.2052949242729,133493.788401134,0.0,1.0
1998-06-23,22.25,22.88,20.5,20.5,19800,17.4008096393215,17.8935067212438,16.0322066339816,16.0322066339816,25317.7874553875,0.0,1.0
1998-06-24,23.25,24.12,23.0,23.0,75600,18.1828684995157,18.8632597078847,17.9873537844672,17.9873537844672,96667.9157387525,0.0,1.0
1998-06-25,24.0,24.75,23.37,23.62,101400,18.7694126446614,19.355956789807,18.276715562739,18.4722302777876,129657.759998803,0.0,1.0
1998-06-26,23.5,24.25,23.25,24.12,41400,18.3783832145643,18.9649273597099,18.1828684995157,18.8632597078847,52937.1919521738,0.0,1.0
1998-06-29,22.75,23.5,22.12,23.25,49000,17.7918390694186,18.3783832145643,17.2991419874962,18.1828684995157,62655.1305714136,0.0,1.0
1998-06-30,22.25,22.88,21.75,22.88,16000,17.4008096393215,17.8935067212438,17.0097802092244,17.8935067212438,20458.8181457677,0.0,1.0
1998-07-01,21.5,23.62,21.5,21.75,28800,16.8142654941758,18.4722302777876,16.8142654941758,17.0097802092244,36825.8726623819,0.0,1.0
1998-07-02,21.5,22.5,20.75,21.0,19800,16.8142654941758,17.59632435437,16.2277213490302,16.4232360640787,25317.7874553876,0.0,1.0
1998-07-06,21.12,22.0,20.5,22.0,29200,16.517083127302,17.2052949242729,16.0322066339816,17.2052949242729,37337.3431160261,0.0,1.0
1998-07-07,21.12,22.0,20.5,21.25,136200,16.517083127302,17.2052949242729,16.0322066339816,16.6187507791273,174155.689465848,0.0,1.0
1998-07-08,22.19,24.0,21.0,21.0,114200,17.3538861077098,18.7694126446614,16.4232360640787,16.4232360640787,146024.814515417,0.0,1.0
1998-07-09,22.75,23.5,21.5,23.5,69200,17.7918390694186,18.3783832145643,16.8142654941758,18.3783832145643,88484.3884804453,0.0,1.0
1998-07-10,20.5,22.0,14.13,20.5,229800,16.0322066339816,17.2052949242729,11.0504916945444,16.0322066339816,293839.775618589,0.0,1.0
1998-07-13,21.75,22.0,19.5,19.5,29800,17.0097802092244,17.2052949242729,15.2501477737874,15.2501477737874,38104.5487964923,0.0,1.0
1998-07-14,20.63,22.0,20.0,22.0,24800,16.1338742858068,17.2052949242729,15.6411772038845,17.2052949242729,31711.16812594,0.0,1.0
1998-07-15,19.5,21.0,19.5,20.0,18200,15.2501477737874,16.4232360640787,15.2501477737874,15.6411772038845,23271.9056408107,0.0,1.0
1998-07-16,20.25,20.75,19.5,19.5,79600,15.836691918933,16.2277213490302,15.2501477737874,15.2501477737874,101782.620275195,0.0,1.0
1998-07-17,21.13,21.25,19.5,21.0,46200,16.524903715904,16.6187507791273,15.2501477737874,16.4232360640787,59074.8373959041,0.0,1.0
1998-07-20,20.13,21.25,19.75,21.0,83000,15.7428448557097,16.6187507791273,15.4456624888359,16.4232360640787,106130.11913117,0.0,1.0
1998-07-21,19.0,22.25,18.75,20.63,166400,14.8591183436903,17.4008096393215,14.6636036286417,16.1338742858068,212771.708715984,0.0,1.0
1998-07-22,19.5,20.13,18.81,20.0,15000,15.2501477737874,15.7428448557097,14.7105271602534,15.6411772038845,19180.1420116572,0.0,1.0
1998-07-23,19.5,20.25,19.38,20.0,68400,15.2501477737874,15.836691918933,15.1563007105641,15.6411772038845,87461.4475731568,0.0,1.0
1998-07-24,18.0,19.75,15.0,19.75,49200,14.077059483496,15.4456624888359,11.7308829029134,15.4456624888359,62910.8657982358,0.0,1.0
1998-07-27,17.5,18.0,16.88,17.0,82200,13.6860300533989,14.077059483496,13.2011535600785,13.2950006233018,105107.178223882,0.0,1.0
1998-07-28,16.88,18.0,16.38,16.38,61000,13.2011535600785,14.077059483496,12.8101241299814,12.8101241299814,77999.2441807394,0.0,1.0
1998-07-29,16.75,17.94,16.75,17.5,25000,13.0994859082533,14.0301359518844,13.0994859082533,13.6860300533989,31966.9033527619,0.0,1.0
1998-07-30,18.38,18.5,16.5,16.75,60400,14.3742418503698,14.4680889135931,12.9039711932047,13.0994859082533,77232.0385002733,0.0,1.0
1998-07-31,18.13,18.75,18.13,18.13,13600,14.1787271353213,14.6636036286417,14.1787271353213,14.1787271353213,17389.9954239025,0.0,1.0
1998-08-03,18.0,18.5,18.0,18.0,32600,14.077059483496,14.4680889135931,14.077059483496,14.077059483496,41684.8419720018,0.0,1.0
1998-08-04,17.75,18.5,17.56,18.0,8400,13.8815447684475,14.4680889135931,13.7329535850106,14.077059483496,10740.879526528,0.0,1.0
1998-08-05,17.0,18.0,17.0,17.25,31000,13.2950006233018,14.077059483496,13.2950006233018,13.4905153383504,39638.960157425,0.0,1.0
1998-08-06,17.0,17.75,17.0,17.75,15600,13.2950006233018,13.8815447684475,13.2950006233018,13.8815447684475,19947.3476921235,0.0,1.0
1998-08-07,18.0,18.13,17.0,17.0,12600,14.077059483496,14.1787271353213,13.2950006233018,13.2950006233018,16111.3192897921,0.0,1.0
1998-08-10,17.88,18.13,17.38,18.0,53400,13.9832124202727,14.1787271353213,13.5921829901756,14.077059483496,68281.3055614998,0.0,1.0
1998-08-11,18.13,18.13,17.0,17.25,16600,14.1787271353213,14.1787271353213,13.2950006233018,13.4905153383504,21226.023826234,0.0,1.0
1998-08-12,16.75,18.13,16.75,17.25,57800,13.0994859082533,14.1787271353213,13.0994859082533,13.4905153383504,73907.4805515856,0.0,1.0
1998-08-13,16.0,17.0,15.5,17.0,56400,12.5129417631076,13.2950006233018,12.1219123330105,13.2950006233018,72117.3339638311,0.0,1.0
1998-08-14,16.5,17.0,15.5,15.63,24400,12.9039711932047,13.2950006233018,12.1219123330105,12.2235799848357,31199.6976722957,0.0,1.0
1998-08-17,16.94,16.94,16.13,16.13,41600,13.2480770916902,13.2480770916902,12.6146094149328,12.6146094149328,53192.9271789959,0.0,1.0
1998-08-18,16.63,16.94,16.25,16.94,23600,13.0056388450299,13.2480770916902,12.7084564781561,13.2480770916902,30176.7567650075,0.0,1.0
1998-08-19,16.25,16.75,16.13,16.75,47400,12.7084564781561,13.0994859082533,12.6146094149328,13.0994859082533,60609.248756837,0.0,1.0
1998-08-20,15.75,16.75,15.75,16.25,25200,12.317427048059,13.0994859082533,12.317427048059,12.7084564781561,32222.6385795842,0.0,1.0
1998-08-21,15.0,16.0,14.88,15.38,13600,11.7308829029134,12.5129417631076,11.6370358396901,12.0280652697872,17389.9954239025,0.0,1.0
1998-08-24,15.0,15.75,14.0,15.75,75400,11.7308829029134,12.317427048059,10.9488240427191,12.317427048059,96412.18051193,0.0,1.0
1998-08-25,15.88,17.13,14.5,15.25,82600,12.4190946998843,13.3966682751271,11.3398534728163,11.9263976179619,105618.648677526,0.0,1.0
1998-08-26,16.19,16.38,15.0,15.88,54200,12.6615329465445,12.8101241299814,11.7308829029134,12.4190946998843,69304.246468788,0.0,1.0
1998-08-27,16.0,16.25,16.0,16.25,27600,12.5129417631076,12.7084564781561,12.5129417631076,12.7084564781561,35291.4613014492,0.0,1.0
1998-08-28,16.0,16.0,15.5,16.0,8600,12.5129417631076,12.5129417631076,12.1219123330105,12.5129417631076,10996.6147533501,0.0,1.0
1998-08-31,16.0,16.13,15.0,15.25,65200,12.5129417631076,12.6146094149328,11.7308829029134,11.9263976179619,83369.6839440033,0.0,1.0
1998-09-01,15.56,16.0,15.0,15.0,23600,12.1688358646221,12.5129417631076,11.7308829029134,11.7308829029134,30176.7567650074,0.0,1.0
1998-09-02,15.75,16.13,15.5,16.0,29000,12.317427048059,12.6146094149328,12.1219123330105,12.5129417631076,37081.607889204,0.0,1.0
1998-09-03,16.13,16.13,15.5,15.5,28600,12.6146094149328,12.6146094149328,12.1219123330105,12.1219123330105,36570.1374355599,0.0,1.0
1998-09-04,15.56,16.13,15.56,15.56,5400,12.1688358646221,12.6146094149328,12.1688358646221,12.1688358646221,6904.85112419662,0.0,1.0
1998-09-08,16.0,16.13,16.0,16.13,8200,12.5129417631076,12.6146094149328,12.5129417631076,12.6146094149328,10485.1442997059,0.0,1.0
1998-09-09,16.0,16.13,16.0,16.13,27200,12.5129417631076,12.6146094149328,12.5129417631076,12.6146094149328,34779.9908478051,0.0,1.0
1998-09-10,15.75,16.13,15.53,15.53,16800,12.317427048059,12.6146094149328,12.1453740988163,12.1453740988163,21481.7590530561,0.0,1.0
1998-09-11,15.75,16.0,15.53,15.53,11000,12.317427048059,12.5129417631076,12.1453740988163,12.1453740988163,14065.4374752153,0.0,1.0
1998-09-14,15.38,15.63,15.25,15.5,64000,12.0280652697872,12.2235799848357,11.9263976179619,12.1219123330105,81835.2725830706,0.0,1.0
1998-09-15,15.25,15.5,15.13,15.25,25400,11.9263976179619,12.1219123330105,11.8325505547386,11.9263976179619,32478.3738064063,0.0,1.0
1998-09-16,15.38,15.38,15.13,15.13,800,12.0280652697872,12.0280652697872,11.8325505547386,11.8325505547386,1022.94090728838,0.0,1.0
1998-09-17,15.13,15.13,14.44,15.13,31600,11.8325505547386,11.8325505547386,11.2929299412046,11.8325505547386,40406.1658378913,0.0,1.0
1998-09-18,14.75,15.0,14.75,15.0,8600,11.5353681878648,11.7308829029134,11.5353681878648,11.7308829029134,10996.6147533501,0.0,1.0
1998-09-21,14.88,15.13,14.88,15.13,9600,11.6370358396901,11.8325505547386,11.6370358396901,11.8325505547386,12275.2908874606,0.0,1.0
1998-09-22,15.0,15.13,14.63,15.13,251200,11.7308829029134,11.8325505547386,11.4415211246415,11.8325505547386,321203.444888552,0.0,1.0
1998-09-23,15.38,15.5,15.0,15.38,28600,12.0280652697872,12.1219123330105,11.7308829029134,12.0280652697872,36570.1374355597,0.0,1.0
1998-09-24,15.06,15.38,15.06,15.38,12400,11.777806434525,12.0280652697872,11.777806434525,12.0280652697872,15855.58406297,0.0,1.0
1998-09-25,15.38,15.38,15.0,15.0,23200,12.0280652697872,12.0280652697872,11.7308829029134,11.7308829029134,29665.2863113631,0.0,1.0
1998-09-28,15.75,15.88,15.13,15.13,78000,12.317427048059,12.4190946998843,11.8325505547386,11.8325505547386,99736.7384606178,0.0,1.0
1998-09-29,15.38,15.88,15.25,15.88,12600,12.0280652697872,12.4190946998843,11.9263976179619,12.4190946998843,16111.319289792,0.0,1.0
1998-09-30,15.38,15.75,15.25,15.75,19800,12.0280652697872,12.317427048059,11.9263976179619,12.317427048059,25317.7874553875,0.0,1.0
1998-10-01,14.63,15.38,14.63,14.63,2600,11.4415211246415,12.0280652697872,11.4415211246415,11.4415211246415,3324.55794868725,0.0,1.0
1998-10-02,15.13,15.13,15.13,15.13,600,11.8325505547386,11.8325505547386,11.8325505547386,11.8325505547386,767.20568046629,0.0,1.0
1998-10-05,14.38,15.0,14.38,15.0,50800,11.2460064095929,11.7308829029134,11.2460064095929,11.7308829029134,64956.7476128127,0.0,1.0
1998-10-06,14.0,14.88,14.0,14.88,7800,10.9488240427191,11.6370358396901,10.9488240427191,11.6370358396901,9973.67384606179,0.0,1.0
1998-10-07,12.69,14.5,11.25,13.88,136800,9.92432693586471,11.3398534728163,8.79816217718502,10.8549769794958,174922.895146314,0.0,1.0
1998-10-08,12.0,12.13,11.25,11.88,81200,9.38470632233069,9.48637397415594,8.79816217718502,9.29085925910738,103828.502089771,0.0,1.0
1998-10-09,12.0,12.38,11.5,11.75,39400,9.38470632233069,9.6818886892045,8.99367689223358,9.18919160728213,50379.839683953,0.0,1.0
1998-10-12,14.88,14.88,12.13,12.13,67000,11.6370358396901,11.6370358396901,9.48637397415594,9.48637397415594,85671.3009854019,0.0,1.0
1998-10-13,15.75,16.38,15.0,15.0,88600,12.317427048059,12.8101241299814,11.7308829029134,11.7308829029134,113290.705482189,0.0,1.0
1998-10-14,16.75,17.0,15.5,15.75,52400,13.0994859082533,13.2950006233018,12.1219123330105,12.317427048059,67002.629427389,0.0,1.0
1998-10-15,16.38,17.0,16.13,17.0,427200,12.8101241299814,13.2950006233018,12.6146094149328,13.2950006233018,546250.444491997,0.0,1.0
1998-10-16,17.31,17.5,16.63,16.63,81200,13.537438869962,13.6860300533989,13.0056388450299,13.0056388450299,103828.502089771,0.0,1.0
1998-10-19,19.06,19.5,17.5,17.75,98200,14.9060418753019,15.2501477737874,13.6860300533989,13.8815447684475,125565.996369649,0.0,1.0
1998-10-20,20.75,21.0,19.19,19.19,147000,16.2277213490302,16.4232360640787,15.0077095271272,15.0077095271272,187965.39171424,0.0,1.0
1998-10-21,21.0,21.0,19.25,21.0,62200,16.4232360640787,16.4232360640787,15.0546330587388,16.4232360640787,79533.655541672,0.0,1.0
1998-10-22,23.38,25.0,22.63,24.13,147800,18.284536151341,19.5514715048556,17.6979920061953,18.8710802964866,188988.332621529,0.0,1.0
1998-10-23,23.63,23.75,23.38,23.75,102200,18.4800508663895,18.5738979296128,18.284536151341,18.5738979296128,130680.700906091,0.0,1.0
1998-10-26,22.25,23.5,21.88,23.5,56000,17.4008096393215,18.3783832145643,17.1114478610496,18.3783832145643,71605.8635101869,0.0,1.0
1998-10-27,21.88,23.0,21.25,22.63,106000,17.1114478610496,17.9873537844672,16.6187507791273,17.6979920061953,135539.670215711,0.0,1.0
1998-10-28,20.75,21.88,20.13,21.88,30600,16.2277213490302,17.1114478610496,15.7428448557097,17.1114478610496,39127.4897037806,0.0,1.0
1998-10-29,22.88,23.0,20.75,20.75,70800,17.8935067212438,17.9873537844672,16.2277213490302,16.2277213490302,90530.2702950223,0.0,1.0
1998-10-30,24.88,26.0,23.0,23.13,90200,19.4576244416323,20.3335303650498,17.9873537844672,18.0890214362924,115336.587296765,0.0,1.0
1998-11-02,26.38,26.38,25.13,25.38,42400,20.6307127319236,20.6307127319236,19.6531391566809,19.8486538717294,54215.8680862845,0.0,1.0
1998-11-03,26.5,26.88,26.0,26.38,33400,20.7245597951469,21.0217421620207,20.3335303650498,20.6307127319236,42707.7828792902,0.0,1.0
1998-11-04,27.63,28.19,26.38,26.38,30200,21.6082863071664,22.0462392688752,20.6307127319236,20.6307127319236,38616.0192501366,0.0,1.0
1998-11-05,28.25,28.5,27.38,28.13,54400,22.0931628004868,22.2886775155354,21.4127715921179,21.9993157372635,69559.9816956103,0.0,1.0
1998-11-06,28.63,29.5,27.5,28.25,32400,22.3903451673606,23.0707363757296,21.5066186553412,22.0931628004868,41429.1067451797,0.0,1.0
1998-11-09,29.0,29.75,28.0,29.75,48400,22.6797069456325,23.2662510907782,21.8976480854383,23.2662510907782,61887.9248909473,0.0,1.0
1998-11-10,29.88,29.88,28.63,29.13,32600,23.3679187426034,23.3679187426034,22.3903451673606,22.7813745974578,41684.8419720017,0.0,1.0
1998-11-11,29.0,30.13,28.38,29.88,76000,22.6797069456325,23.563433457652,22.1948304523121,23.3679187426034,97179.3861923966,0.0,1.0
1998-11-12,29.0,29.5,28.94,29.0,21800,22.6797069456325,23.0707363757296,22.6327834140208,22.6797069456325,27875.1397236085,0.0,1.0
1998-11-13,30.19,30.5,29.38,29.63,160400,23.6103569892636,23.8527952359238,22.9768893125063,23.1724040275549,205099.651911321,0.0,1.0
1998-11-16,30.19,30.75,30.06,30.75,14600,23.6103569892636,24.0483099509724,23.5086893374384,24.0483099509724,18668.6715580131,0.0,1.0
1998-11-17,30.0,30.5,29.38,30.06,61200,23.4617658058267,23.8527952359238,22.9768893125063,23.5086893374384,78254.9794075615,0.0,1.0
1998-11-18,29.88,30.5,29.5,29.5,16000,23.3679187426034,23.8527952359238,23.0707363757296,23.0707363757296,20458.8181457677,0.0,1.0
1998-11-19,29.5,30.63,28.38,30.63,23200,23.0707363757296,23.9544628877491,22.1948304523121,23.9544628877491,29665.2863113632,0.0,1.0
1998-11-20,27.44,28.88,26.0,28.88,69000,21.4596951237295,22.5858598824092,20.3335303650498,22.5858598824092,88228.6532536233,0.0,1.0
1998-11-23,27.0,27.75,26.38,27.75,28400,21.1155892252441,21.7021333703897,20.6307127319236,21.7021333703897,36314.4022087376,0.0,1.0
1998-11-24,28.38,29.0,26.38,26.38,194200,22.1948304523121,22.6797069456325,20.6307127319236,20.6307127319236,248318.905244255,0.0,1.0
1998-11-25,29.12,29.62,28.38,28.5,61400,22.7735540088558,23.1645834389529,22.1948304523121,22.2886775155354,78510.7146343836,0.0,1.0
1998-11-27,29.25,29.63,29.13,29.13,11600,22.8752216606811,23.1724040275549,22.7813745974578,22.7813745974578,14832.6431556816,0.0,1.0
1998-11-30,27.75,28.88,27.75,28.75,18400,21.7021333703897,22.5858598824092,21.7021333703897,22.4841922305839,23527.6408676329,0.0,1.0
1998-12-01,28.38,28.75,27.75,27.75,17000,22.1948304523121,22.4841922305839,21.7021333703897,21.7021333703897,21737.4942798782,0.0,1.0
1998-12-02,28.13,28.75,28.0,28.0,14800,21.9993157372635,22.4841922305839,21.8976480854383,21.8976480854383,18924.4067848351,0.0,1.0
1998-12-03,26.5,28.25,26.5,28.25,25400,20.7245597951469,22.0931628004868,20.7245597951469,22.0931628004868,32478.3738064063,0.0,1.0
1998-12-04,27.0,28.0,26.88,26.88,36600,21.1155892252441,21.8976480854383,21.0217421620207,21.0217421620207,46799.5465084435,0.0,1.0
1998-12-07,26.63,27.63,26.63,27.63,4600,20.8262274469722,21.6082863071664,20.8262274469722,21.6082863071664,5881.91021690821,0.0,1.0
1998-12-08,27.63,28.75,26.25,27.13,22200,21.6082863071664,22.4841922305839,20.5290450800984,21.2172568770693,28386.6101772527,0.0,1.0
1998-12-09,29.0,29.56,28.0,28.0,19200,22.6797069456325,23.1176599073413,21.8976480854383,21.8976480854383,24550.5817749212,0.0,1.0
1998-12-10,29.5,29.88,29.5,29.5,27200,23.0707363757296,23.3679187426034,23.0707363757296,23.0707363757296,34779.9908478051,0.0,1.0
1998-12-11,29.0,29.5,28.56,29.5,12000,22.6797069456325,23.0707363757296,22.335601047147,23.0707363757296,15344.1136093258,0.0,1.0
1998-12-14,29.0,29.38,29.0,29.38,8800,22.6797069456325,22.9768893125063,22.6797069456325,22.9768893125063,11252.3499801722,0.0,1.0
1998-12-15,28.25,28.88,28.13,28.88,23000,22.0931628004868,22.5858598824092,21.9993157372635,22.5858598824092,29409.5510845411,0.0,1.0
1998-12-16,30.13,30.13,28.13,28.5,29800,23.563433457652,23.563433457652,21.9993157372635,22.2886775155354,38104.5487964923,0.0,1.0
1998-12-17,33.25,33.25,30.0,30.0,48600,26.003457101458,26.003457101458,23.4617658058267,23.4617658058267,62143.6601177693,0.0,1.0
1998-12-18,35.0,35.25,32.25,32.25,68800,27.3720601067978,27.5675748218464,25.2213982412637,25.2213982412637,87972.9180268013,0.0,1.0
1998-12-21,37.0,40.63,36.75,38.0,91200,28.9361778271863,31.7750514896913,28.7406631121377,29.7182366873805,116615.263430876,0.0,1.0
1998-12-22,37.75,38.25,34.63,35.0,62800,29.522721972332,29.9137514024291,27.082698328526,27.3720601067978,80300.8612221381,0.0,1.0
1998-12-23,37.5,38.5,36.81,37.63,36600,29.3272072572834,30.1092661174776,28.7875866437494,29.4288749091087,46799.5465084436,0.0,1.0
1998-12-24,37.0,38.0,37.0,38.0,9800,28.9361778271863,29.7182366873805,28.9361778271863,29.7182366873805,12531.0261142827,0.0,1.0
1998-12-28,36.56,37.88,36.13,36.75,17400,28.5920719287008,29.6243896241572,28.2557866188173,28.7406631121377,22248.9647335224,0.0,1.0
1998-12-29,35.75,36.56,35.75,36.13,6200,27.9586042519435,28.5920719287008,27.9586042519435,28.2557866188173,7927.79203148499,0.0,1.0
1998-12-30,36.5,37.0,35.0,36.38,17200,28.5451483970892,28.9361778271863,27.3720601067978,28.4513013338659,21993.2295067003,0.0,1.0
1998-12-31,40.0,40.0,37.0,37.25,25600,31.282354407769,31.282354407769,28.9361778271863,29.1316925422349,32734.1090332283,0.0,1.0
1999-01-04,39.25,40.38,38.75,40.38,47400,30.6958102626233,31.5795367746428,30.3047808325262,31.5795367746428,60609.2487568368,0.0,1.0
1999-01-05,38.38,40.13,37.63,40.13,27400,30.0154190542543,31.3840220595942,29.4288749091087,31.3840220595942,35035.7260746272,0.0,1.0
1999-01-06,38.0,38.88,37.75,38.0,17800,29.7182366873805,30.4064484843514,29.522721972332,29.7182366873805,22760.4351871666,0.0,1.0
1999-01-07,35.25,37.56,35.0,37.5,37800,27.5675748218464,29.3741307888951,27.3720601067978,29.3272072572834,48333.9578693762,0.0,1.0
1999-01-08,36.0,37.75,35.25,36.5,44600,28.1541189669921,29.522721972332,27.5675748218464,28.5451483970892,57028.9555813274,0.0,1.0
1999-01-11,36.88,37.75,36.13,37.75,24000,28.842330763963,29.522721972332,28.2557866188173,29.522721972332,30688.2272186515,0.0,1.0
1999-01-12,35.88,36.5,35.0,35.88,16400,28.0602719037688,28.5451483970892,27.3720601067978,28.0602719037688,20970.2885994119,0.0,1.0
1999-01-13,35.0,36.63,33.5,33.5,41600,27.3720601067978,28.6468160489144,26.1989718165065,26.1989718165065,53192.9271789961,0.0,1.0
1999-01-14,34.75,36.75,34.63,36.75,71800,27.1765453917493,28.7406631121377,27.082698328526,28.7406631121377,91808.9464291325,0.0,1.0
1999-01-15,34.63,35.5,34.63,35.5,5800,27.082698328526,27.763089536895,27.082698328526,27.763089536895,7416.32157784079,0.0,1.0
1999-01-19,33.75,36.25,33.63,35.88,49800,26.3944865315551,28.3496336820406,26.3006394683318,28.0602719037688,63678.0714787019,0.0,1.0
1999-01-20,37.5,37.94,33.63,33.75,61800,29.3272072572834,29.6713131557689,26.3006394683318,26.3944865315551,79022.1850880278,0.0,1.0
1999-01-21,36.75,36.88,36.13,36.13,8000,28.7406631121377,28.842330763963,28.2557866188173,28.2557866188173,10229.4090728839,0.0,1.0
1999-01-22,37.06,37.38,35.5,36.0,70600,28.983101358798,29.2333601940601,27.763089536895,28.1541189669921,90274.5350681998,0.0,1.0
1999-01-25,38.88,38.88,36.13,36.13,41400,30.4064484843514,30.4064484843514,28.2557866188173,28.2557866188173,52937.191952174,0.0,1.0
1999-01-26,39.63,40.0,37.38,37.38,46000,30.9929926294971,31.282354407769,29.2333601940601,29.2333601940601,58819.1021690822,0.0,1.0
1999-01-27,39.0,39.94,38.63,38.63,11600,30.5002955475747,31.2354308761573,30.2109337693029,30.2109337693029,14832.6431556816,0.0,1.0
1999-01-28,38.94,39.25,38.0,39.13,15400,30.4533720159631,30.6958102626233,29.7182366873805,30.6019631994,19691.6124653014,0.0,1.0
1999-01-29,39.63,39.94,37.44,37.88,22400,30.9929926294971,31.2354308761573,29.2802837256718,29.6243896241572,28642.3454040748,0.0,1.0
1999-02-01,40.0,40.0,38.25,38.25,46000,31.282354407769,31.282354407769,29.9137514024291,29.9137514024291,58819.1021690821,0.0,1.0
1999-02-02,38.5,40.0,38.5,40.0,22000,30.1092661174776,31.282354407769,30.1092661174776,31.282354407769,28130.8749504306,0.0,1.0
1999-02-03,38.5,39.0,38.25,38.25,11400,30.1092661174776,30.5002955475747,29.9137514024291,29.9137514024291,14576.9079288595,0.0,1.0
1999-02-04,38.63,39.5,38.5,38.5,10400,30.2109337693029,30.8913249776719,30.1092661174776,30.1092661174776,13298.231794749,0.0,1.0
1999-02-05,38.25,39.0,37.63,39.0,23800,29.9137514024291,30.5002955475747,29.4288749091087,30.5002955475747,30432.4919918294,0.0,1.0
1999-02-08,36.0,38.0,35.75,38.0,36800,28.1541189669921,29.7182366873805,27.9586042519435,29.7182366873805,47055.2817352657,0.0,1.0
1999-02-09,35.25,36.38,34.25,36.0,32800,27.5675748218464,28.4513013338659,26.7855159616522,28.1541189669921,41940.5771988238,0.0,1.0
1999-02-10,36.25,36.25,34.5,35.25,9600,28.3496336820406,28.3496336820406,26.9810306767007,27.5675748218464,12275.2908874606,0.0,1.0
1999-02-11,41.0,42.75,36.0,36.5,211000,32.0644132679632,33.4330162733031,28.1541189669921,28.5451483970892,269800.664297312,0.0,1.0
1999-02-12,41.63,42.13,40.25,42.0,113000,32.5571103498856,32.9481397799827,31.4778691228175,32.8464721281574,144490.403154484,0.0,1.0
1999-02-16,43.75,44.13,42.38,42.88,133200,34.2150751334973,34.5122575003711,33.1436544950312,33.5346839251283,170319.661063516,0.0,1.0
1999-02-17,44.5,44.5,43.38,43.75,49000,34.801619278643,34.801619278643,33.9257133552254,34.2150751334973,62655.1305714135,0.0,1.0
1999-02-18,40.75,44.5,40.0,44.5,81000,31.8688985529146,34.801619278643,31.282354407769,34.801619278643,103572.766862949,0.0,1.0
1999-02-19,42.25,43.0,40.25,40.25,30000,33.041986843206,33.6285309883516,31.4778691228175,31.4778691228175,38360.2840233144,0.0,1.0
1999-02-22,43.75,44.0,42.0,42.0,35200,34.2150751334973,34.4105898485459,32.8464721281574,32.8464721281574,45009.3999206889,0.0,1.0
1999-02-23,43.63,44.13,43.0,43.88,57600,34.121228070274,34.5122575003711,33.6285309883516,34.3167427853226,73651.7453247637,0.0,1.0
1999-02-24,43.38,44.0,43.0,44.0,61000,33.9257133552254,34.4105898485459,33.6285309883516,34.4105898485459,77999.2441807395,0.0,1.0
1999-02-25,45.0,45.13,42.5,43.38,156600,35.1926487087401,35.2943163605653,33.2375015582545,33.9257133552254,200240.682601701,0.0,1.0
1999-02-26,46.0,46.75,44.0,45.13,189200,35.9747075689343,36.56125171408,34.4105898485459,35.2943163605653,241925.524573703,0.0,1.0
1999-03-01,48.0,48.13,46.0,46.88,148000,37.5388252893228,37.640492941148,35.9747075689343,36.6629193659052,189244.067848351,0.0,1.0
1999-03-02,47.5,49.5,47.5,48.13,307000,37.1477958592257,38.7119135796141,37.1477958592257,37.640492941148,392553.573171917,0.0,1.0
1999-03-03,44.5,47.75,41.0,47.63,254200,34.801619278643,37.3433105742742,32.0644132679632,37.2494635110509,325039.473290884,0.0,1.0
1999-03-04,44.63,45.0,39.5,43.56,230600,34.9032869304682,35.1926487087401,30.8913249776719,34.0664839500604,294862.716525877,0.0,1.0
1999-03-05,45.38,45.38,43.75,45.13,85800,35.4898310756139,35.4898310756139,34.2150751334973,35.2943163605653,109710.412306679,0.0,1.0
1999-03-08,42.63,47.0,42.25,46.75,77400,33.3391692100798,36.7567664291285,33.041986843206,36.56125171408,98969.5327801512,0.0,1.0
1999-03-09,44.0,44.25,43.25,43.25,37200,34.4105898485459,34.6061045635944,33.8240457034002,33.8240457034002,47566.7521889099,0.0,1.0
1999-03-10,44.0,44.13,42.75,44.13,39200,34.4105898485459,34.5122575003711,33.4330162733031,34.5122575003711,50124.1044571308,0.0,1.0
1999-03-11,43.88,44.0,43.0,43.5,25600,34.3167427853226,34.4105898485459,33.6285309883516,34.0195604184488,32734.1090332283,0.0,1.0
1999-03-12,42.75,43.88,42.63,42.63,9200,33.4330162733031,34.3167427853226,33.3391692100798,33.3391692100798,11763.8204338164,0.0,1.0
1999-03-15,41.0,43.38,40.0,43.38,62200,32.0644132679632,33.9257133552254,31.282354407769,33.9257133552254,79533.6555416719,0.0,1.0
1999-03-16,39.75,40.88,38.63,40.0,148600,31.0868396927204,31.9705662047399,30.2109337693029,31.282354407769,190011.273528818,0.0,1.0
1999-03-17,38.5,40.0,38.5,39.0,40400,30.1092661174776,31.282354407769,30.1092661174776,30.5002955475747,51658.5158180635,0.0,1.0
1999-03-18,35.38,38.25,35.13,38.13,95800,27.6692424736717,29.9137514024291,27.4737277586231,29.8199043392058,122497.173647784,0.0,1.0
1999-03-19,34.25,35.38,33.0,34.88,71200,26.7855159616522,27.6692424736717,25.8079423864094,27.2782130435745,91041.7407486662,0.0,1.0
1999-03-22,33.0,35.0,32.06,34.25,102800,25.8079423864094,27.3720601067978,25.0728070578268,26.7855159616522,131447.906586557,0.0,1.0
1999-03-23,31.25,33.0,30.06,31.5,68200,24.4393393810695,25.8079423864094,23.5086893374384,24.6348540961181,87205.7123463348,0.0,1.0
1999-03-24,32.0,32.25,30.75,30.75,39800,25.0258835262152,25.2213982412637,24.0483099509724,24.0483099509724,50891.3101375971,0.0,1.0
1999-03-25,36.0,36.0,33.0,33.0,74400,28.1541189669921,28.1541189669921,25.8079423864094,25.8079423864094,95133.5043778197,0.0,1.0
1999-03-26,36.0,36.5,35.25,36.5,11000,28.1541189669921,28.5451483970892,27.5675748218464,28.5451483970892,14065.4374752153,0.0,1.0
1999-03-29,35.75,37.94,35.5,36.38,16800,27.9586042519435,29.6713131557689,27.763089536895,28.4513013338659,21481.7590530561,0.0,1.0
1999-03-30,37.13,38.0,33.75,35.25,55000,29.0378454790115,29.7182366873805,26.3944865315551,27.5675748218464,70327.1873760766,0.0,1.0
1999-03-31,41.0,42.0,35.5,37.0,65600,32.0644132679632,32.8464721281574,27.763089536895,28.9361778271863,83881.1543976476,0.0,1.0
1999-04-01,39.63,41.0,39.13,40.88,49200,30.9929926294971,32.0644132679632,30.6019631994,31.9705662047399,62910.8657982357,0.0,1.0
1999-04-05,39.0,39.5,38.0,39.5,24800,30.5002955475747,30.8913249776719,29.7182366873805,30.8913249776719,31711.16812594,0.0,1.0
1999-04-06,38.0,39.0,38.0,39.0,6200,29.7182366873805,30.5002955475747,29.7182366873805,30.5002955475747,7927.79203148499,0.0,1.0
1999-04-07,36.88,38.0,35.75,37.75,18000,28.842330763963,29.7182366873805,27.9586042519435,29.522721972332,23016.1704139887,0.0,1.0
1999-04-08,36.0,36.38,35.75,36.0,14200,28.1541189669921,28.4513013338659,27.9586042519435,28.1541189669921,18157.2011043688,0.0,1.0
1999-04-09,36.88,40.25,35.0,36.13,89000,28.842330763963,31.4778691228175,27.3720601067978,28.2557866188173,113802.175935833,0.0,1.0
1999-04-12,35.63,37.63,35.0,36.5,33600,27.8647571887202,29.4288749091087,27.3720601067978,28.5451483970892,42963.5181061122,0.0,1.0
1999-04-13,36.25,37.88,35.25,35.25,35000,28.3496336820406,29.6243896241572,27.5675748218464,27.5675748218464,44753.6646938669,0.0,1.0
1999-04-14,36.63,37.5,36.0,37.5,39400,28.6468160489144,29.3272072572834,28.1541189669921,29.3272072572834,50379.839683953,0.0,1.0
1999-04-15,37.0,37.63,36.13,36.13,18600,28.9361778271863,29.4288749091087,28.2557866188173,28.2557866188173,23783.3760944549,0.0,1.0
1999-04-16,36.13,37.25,36.13,37.25,17400,28.2557866188173,29.1316925422349,28.2557866188173,29.1316925422349,22248.9647335224,0.0,1.0
1999-04-19,35.69,38.0,35.69,37.0,46200,27.9116807203319,29.7182366873805,27.9116807203319,28.9361778271863,59074.8373959042,0.0,1.0
1999-04-20,37.38,37.63,36.63,37.25,77200,29.2333601940601,29.4288749091087,28.6468160489144,29.1316925422349,98713.7975533292,0.0,1.0
1999-04-21,38.38,40.0,36.75,36.75,48800,30.0154190542543,31.282354407769,28.7406631121377,28.7406631121377,62399.3953445916,0.0,1.0
1999-04-22,40.13,42.75,40.0,40.0,72600,31.3840220595942,33.4330162733031,31.282354407769,31.282354407769,92831.887336421,0.0,1.0
1999-04-23,41.0,42.38,40.38,42.38,47200,32.0644132679632,33.1436544950312,31.5795367746428,33.1436544950312,60353.5135300147,0.0,1.0
1999-04-26,38.88,42.38,38.88,42.0,65400,30.4064484843514,33.1436544950312,30.4064484843514,32.8464721281574,83625.4191708256,0.0,1.0
1999-04-27,38.5,41.25,38.13,40.88,89400,30.1092661174776,32.2599279830117,29.8199043392058,31.9705662047399,114313.646389477,0.0,1.0
1999-04-28,37.0,40.13,36.75,39.94,39000,28.9361778271863,31.3840220595942,28.7406631121377,31.2354308761573,49868.3692303088,0.0,1.0
1999-04-29,38.0,38.25,37.63,38.13,51000,29.7182366873805,29.9137514024291,29.4288749091087,29.8199043392058,65212.4828396346,0.0,1.0
1999-04-30,38.06,38.13,37.75,38.0,26400,29.7651602189922,29.8199043392058,29.522721972332,29.7182366873805,33757.0499405167,0.0,1.0
1999-05-03,36.25,38.75,36.25,38.25,78800,28.3496336820406,30.3047808325262,28.3496336820406,29.9137514024291,100759.679367906,0.0,1.0
1999-05-04,34.88,37.63,34.5,36.38,44600,27.2782130435745,29.4288749091087,26.9810306767007,28.4513013338659,57028.9555813276,0.0,1.0
1999-05-05,35.0,35.88,34.13,34.13,15000,27.3720601067978,28.0602719037688,26.6916688984289,26.6916688984289,19180.1420116573,0.0,1.0
1999-05-06,34.75,35.88,34.75,35.88,27600,27.1765453917493,28.0602719037688,27.1765453917493,28.0602719037688,35291.4613014493,0.0,1.0
1999-05-07,34.5,35.13,32.5,35.13,63200,26.9810306767007,27.4737277586231,25.4169129563123,27.4737277586231,80812.3316757825,0.0,1.0
1999-05-10,35.0,35.0,34.38,34.38,32200,27.3720601067978,27.3720601067978,26.8871836134774,26.8871836134774,41173.3715183576,0.0,1.0
1999-05-11,34.38,35.0,34.13,35.0,18800,26.8871836134774,27.3720601067978,26.6916688984289,27.3720601067978,24039.1113212771,0.0,1.0
1999-05-12,35.0,35.0,34.0,34.13,22000,27.3720601067978,27.3720601067978,26.5900012466036,26.6916688984289,28130.8749504306,0.0,1.0
1999-05-13,34.0,35.0,33.0,34.0,37000,26.5900012466036,27.3720601067978,25.8079423864094,26.5900012466036,47311.0169620879,0.0,1.0
1999-05-14,32.0,34.38,32.0,33.5,50400,25.0258835262152,26.8871836134774,25.0258835262152,26.1989718165065,64445.2771591682,0.0,1.0
1999-05-17,32.0,33.75,31.25,32.0,40200,25.0258835262152,26.3944865315551,24.4393393810695,25.0258835262152,51402.7805912413,0.0,1.0
1999-05-18,32.0,32.38,31.63,32.38,29800,25.0258835262152,25.323065893089,24.7365217479433,25.323065893089,38104.5487964923,0.0,1.0
1999-05-19,33.0,33.0,31.5,31.75,30400,25.8079423864094,25.8079423864094,24.6348540961181,24.8303688111666,38871.7544769586,0.0,1.0
1999-05-20,34.38,34.5,32.5,32.5,70000,26.8871836134774,26.9810306767007,25.4169129563123,25.4169129563123,89507.3293877338,0.0,1.0
1999-05-21,33.5,34.38,33.5,34.38,27600,26.1989718165065,26.8871836134774,26.1989718165065,26.8871836134774,35291.4613014493,0.0,1.0
1999-05-24,32.25,33.75,32.0,33.13,30600,25.2213982412637,26.3944865315551,25.0258835262152,25.9096100382346,39127.4897037808,0.0,1.0
1999-05-25,32.38,32.5,32.13,32.25,21400,25.323065893089,25.4169129563123,25.1275511780404,25.2213982412637,27363.6692699643,0.0,1.0
1999-05-26,32.88,33.25,32.5,32.88,24800,25.7140953231861,26.003457101458,25.4169129563123,25.7140953231861,31711.1681259399,0.0,1.0
1999-05-27,32.25,33.0,32.13,32.13,6800,25.2213982412637,25.8079423864094,25.1275511780404,25.1275511780404,8694.99771195128,0.0,1.0
1999-05-28,33.0,33.13,32.0,32.56,37600,25.8079423864094,25.9096100382346,25.0258835262152,25.4638364879239,48078.2226425541,0.0,1.0
1999-06-01,31.25,32.56,31.25,32.56,41000,24.4393393810695,25.4638364879239,24.4393393810695,25.4638364879239,52425.7214985297,0.0,1.0
1999-06-02,31.63,32.25,31.25,32.13,58800,24.7365217479433,25.2213982412637,24.4393393810695,25.1275511780404,75186.1566856963,0.0,1.0
1999-06-03,33.5,34.0,31.25,32.06,121800,26.1989718165065,26.5900012466036,24.4393393810695,25.0728070578268,155742.753134657,0.0,1.0
1999-06-04,33.5,33.5,33.13,33.25,27200,26.1989718165065,26.1989718165065,25.9096100382346,26.003457101458,34779.9908478051,0.0,1.0
1999-06-07,30.5,33.5,30.0,33.5,100400,23.8527952359238,26.1989718165065,23.4617658058267,26.1989718165065,128379.083864693,0.0,1.0
1999-06-08,30.75,32.13,30.5,30.75,80200,24.0483099509724,25.1275511780404,23.8527952359238,24.0483099509724,102549.825955661,0.0,1.0
1999-06-09,29.69,30.75,29.25,30.75,153200,23.2193275591665,24.0483099509724,22.8752216606811,24.0483099509724,195893.183745726,0.0,1.0
1999-06-10,29.38,30.13,29.19,29.25,35600,22.9768893125063,23.563433457652,22.8282981290694,22.8752216606811,45520.8703743331,0.0,1.0
1999-06-11,30.0,31.0,29.13,29.13,25600,23.4617658058267,24.243824666021,22.7813745974578,22.7813745974578,32734.1090332284,0.0,1.0
1999-06-14,30.25,30.5,29.75,30.13,20600,23.6572805208753,23.8527952359238,23.2662510907782,23.563433457652,26340.7283626759,0.0,1.0
1999-06-15,30.0,30.88,29.5,30.25,59200,23.4617658058267,24.1499776027976,23.0707363757296,23.6572805208753,75697.6271393406,0.0,1.0
1999-06-16,30.25,30.38,29.75,30.25,27600,23.6572805208753,23.7589481727005,23.2662510907782,23.6572805208753,35291.4613014493,0.0,1.0
1999-06-17,29.88,30.25,29.63,30.25,53400,23.3679187426034,23.6572805208753,23.1724040275549,23.6572805208753,68281.3055614998,0.0,1.0
1999-06-18,29.63,29.88,29.13,29.88,28000,23.1724040275549,23.3679187426034,22.7813745974578,23.3679187426034,35802.9317550934,0.0,1.0
1999-06-21,28.5,29.88,28.5,29.88,40400,22.2886775155354,23.3679187426034,22.2886775155354,23.3679187426034,51658.5158180634,0.0,1.0
1999-06-22,27.38,29.0,26.75,28.38,48200,21.4127715921179,22.6797069456325,20.9200745101955,22.1948304523121,61632.1896641251,0.0,1.0
1999-06-23,28.5,29.13,27.0,27.0,45000,22.2886775155354,22.7813745974578,21.1155892252441,21.1155892252441,57540.4260349716,0.0,1.0
1999-06-24,28.75,29.0,28.5,28.81,10600,22.4841922305839,22.6797069456325,22.2886775155354,22.5311157621956,13553.9670215711,0.0,1.0
1999-06-25,29.0,29.13,28.38,28.5,26800,22.6797069456325,22.7813745974578,22.1948304523121,22.2886775155354,34268.5203941609,0.0,1.0
1999-06-28,29.0,29.25,28.63,28.63,51200,22.6797069456325,22.8752216606811,22.3903451673606,22.3903451673606,65468.2180664567,0.0,1.0
1999-06-29,29.0,29.25,28.63,29.0,12000,22.6797069456325,22.8752216606811,22.3903451673606,22.6797069456325,15344.1136093258,0.0,1.0
1999-06-30,28.0,28.63,27.75,28.25,25400,21.8976480854383,22.3903451673606,21.7021333703897,22.0931628004868,32478.3738064062,0.0,1.0
1999-07-01,28.38,28.75,28.0,28.0,25200,22.1948304523121,22.4841922305839,21.8976480854383,21.8976480854383,32222.6385795841,0.0,1.0
1999-07-02,29.0,29.0,28.25,28.63,66200,22.6797069456325,22.6797069456325,22.0931628004868,22.3903451673606,84648.3600781139,0.0,1.0
1999-07-06,30.13,30.75,29.0,29.13,70600,23.563433457652,24.0483099509724,22.6797069456325,22.7813745974578,90274.5350681999,0.0,1.0
1999-07-07,32.44,33.0,30.63,30.63,77200,25.3699894247006,25.8079423864094,23.9544628877491,23.9544628877491,98713.7975533293,0.0,1.0
1999-07-08,33.0,33.38,32.25,33.0,53800,25.8079423864094,26.1051247532832,25.2213982412637,25.8079423864094,68792.7760151439,0.0,1.0
1999-07-09,32.38,33.25,32.38,32.84,21600,25.323065893089,26.003457101458,25.323065893089,25.6828129687783,27619.4044967864,0.0,1.0
1999-07-12,29.25,32.88,29.25,32.5,67800,22.8752216606811,25.7140953231861,22.8752216606811,25.4169129563123,86694.2418926905,0.0,1.0
1999-07-13,31.75,31.75,29.75,29.88,34000,24.8303688111666,24.8303688111666,23.2662510907782,23.3679187426034,43474.9885597564,0.0,1.0
1999-07-14,31.38,31.88,31.0,31.88,40400,24.5410070328948,24.9320364629919,24.243824666021,24.9320364629919,51658.5158180633,0.0,1.0
1999-07-15,31.75,31.88,30.88,31.69,19600,24.8303688111666,24.9320364629919,24.1499776027976,24.783445279555,25062.0522285655,0.0,1.0
1999-07-16,31.0,32.13,31.0,32.13,10600,24.243824666021,25.1275511780404,24.243824666021,25.1275511780404,13553.9670215711,0.0,1.0
1999-07-19,30.63,31.63,30.5,30.94,17400,23.9544628877491,24.7365217479433,23.8527952359238,24.1969011344093,22248.9647335224,0.0,1.0
1999-07-20,30.0,30.5,29.0,30.5,22400,23.4617658058267,23.8527952359238,22.6797069456325,23.8527952359238,28642.3454040748,0.0,1.0
1999-07-21,30.88,31.0,30.0,30.0,18400,24.1499776027976,24.243824666021,23.4617658058267,23.4617658058267,23527.6408676329,0.0,1.0
1999-07-22,31.0,31.25,30.25,31.19,37200,24.243824666021,24.4393393810695,23.6572805208753,24.3924158494579,47566.7521889098,0.0,1.0
1999-07-23,30.0,31.0,30.0,31.0,6400,23.4617658058267,24.243824666021,23.4617658058267,24.243824666021,8183.52725830709,0.0,1.0
1999-07-26,29.75,30.25,29.75,30.25,12800,23.2662510907782,23.6572805208753,23.2662510907782,23.6572805208753,16367.0545166141,0.0,1.0
1999-07-27,32.0,32.25,30.0,30.5,181200,25.0258835262152,25.2213982412637,23.4617658058267,23.8527952359238,231696.115500819,0.0,1.0
1999-07-28,33.0,33.63,32.38,32.44,74800,25.8079423864094,26.3006394683318,25.323065893089,25.3699894247006,95644.974831464,0.0,1.0
1999-07-29,32.0,33.0,31.63,32.88,46800,25.0258835262152,25.8079423864094,24.7365217479433,25.7140953231861,59842.0430763705,0.0,1.0
1999-07-30,31.88,32.0,31.75,32.0,23600,24.9320364629919,25.0258835262152,24.8303688111666,25.0258835262152,30176.7567650073,0.0,1.0
1999-08-02,31.5,32.81,31.38,32.66,12600,24.6348540961181,25.6593512029725,24.5410070328948,25.5420423739434,16111.319289792,0.0,1.0
1999-08-03,31.75,32.5,31.0,32.5,80000,24.8303688111666,25.4169129563123,24.243824666021,25.4169129563123,102294.090728839,0.0,1.0
1999-08-04,31.75,32.25,31.25,31.38,89200,24.8303688111666,25.2213982412637,24.4393393810695,24.5410070328948,114057.911162655,0.0,1.0
1999-08-05,31.69,31.88,31.0,31.69,61000,24.783445279555,24.9320364629919,24.243824666021,24.783445279555,77999.2441807392,0.0,1.0
1999-08-06,31.81,31.88,31.5,31.5,7400,24.8772923427783,24.9320364629919,24.6348540961181,24.6348540961181,9462.20339241755,0.0,1.0
1999-08-09,31.56,31.81,31.5,31.81,8600,24.6817776277297,24.8772923427783,24.6348540961181,24.8772923427783,10996.6147533501,0.0,1.0
1999-08-10,31.75,31.75,31.5,31.5,17000,24.8303688111666,24.8303688111666,24.6348540961181,24.6348540961181,21737.4942798782,0.0,1.0
1999-08-11,32.0,32.5,31.63,31.66,6200,25.0258835262152,25.4169129563123,24.7365217479433,24.7599835137491,7927.79203148498,0.0,1.0
1999-08-12,32.06,32.5,31.5,31.5,41600,25.0728070578268,25.4169129563123,24.6348540961181,24.6348540961181,53192.9271789961,0.0,1.0
1999-08-13,31.38,33.0,30.5,33.0,34200,24.5410070328948,25.8079423864094,23.8527952359238,25.8079423864094,43730.7237865784,0.0,1.0
1999-08-16,31.81,32.0,31.0,31.5,57600,24.8772923427783,25.0258835262152,24.243824666021,24.6348540961181,73651.7453247636,0.0,1.0
1999-08-17,31.81,31.94,31.56,31.94,14600,24.8772923427783,24.9789599946035,24.6817776277297,24.9789599946035,18668.671558013,0.0,1.0
1999-08-18,31.63,32.0,31.0,31.56,20400,24.7365217479433,25.0258835262152,24.243824666021,24.6817776277297,26084.9931358538,0.0,1.0
1999-08-19,32.0,32.0,31.69,31.97,12800,25.0258835262152,25.0258835262152,24.783445279555,25.0024217604093,16367.0545166141,0.0,1.0
1999-08-20,31.69,31.94,31.69,31.69,3200,24.783445279555,24.9789599946035,24.783445279555,24.783445279555,4091.76362915353,0.0,1.0
1999-08-23,31.0,31.69,31.0,31.66,17800,24.243824666021,24.783445279555,24.243824666021,24.7599835137491,22760.4351871665,0.0,1.0
1999-08-24,33.0,33.0,31.13,31.38,81600,25.8079423864094,25.8079423864094,24.3454923178462,24.5410070328948,104339.972543415,0.0,1.0
1999-08-25,34.0,34.63,32.5,33.06,43000,26.5900012466036,27.082698328526,25.4169129563123,25.8548659180211,54983.0737667507,0.0,1.0
1999-08-26,33.5,34.0,33.5,33.66,57200,26.1989718165065,26.5900012466036,26.1989718165065,26.3241012341376,73140.2748711196,0.0,1.0
1999-08-27,33.75,34.06,33.75,33.75,27200,26.3944865315551,26.6369247782153,26.3944865315551,26.3944865315551,34779.990847805,0.0,1.0
1999-08-30,34.0,34.75,33.5,34.09,21600,26.5900012466036,27.1765453917493,26.1989718165065,26.6603865440211,27619.4044967864,0.0,1.0
1999-08-31,33.63,33.63,33.5,33.5,2200,26.3006394683318,26.3006394683318,26.1989718165065,26.1989718165065,2813.08749504305,0.0,1.0
1999-09-01,34.5,34.5,33.63,33.63,20600,26.9810306767007,26.9810306767007,26.3006394683318,26.3006394683318,26340.7283626759,0.0,1.0
1999-09-02,33.88,34.5,33.38,34.25,25200,26.4961541833803,26.9810306767007,26.1051247532832,26.7855159616522,32222.6385795842,0.0,1.0
1999-09-03,34.75,35.5,34.5,35.0,24000,27.1765453917493,27.763089536895,26.9810306767007,27.3720601067978,30688.2272186515,0.0,1.0
1999-09-07,33.75,34.13,33.5,34.06,21400,26.3944865315551,26.6916688984289,26.1989718165065,26.6369247782153,27363.6692699643,0.0,1.0
1999-09-08,33.81,34.13,33.13,33.13,15600,26.4414100631667,26.6916688984289,25.9096100382346,25.9096100382346,19947.3476921235,0.0,1.0
1999-09-09,33.88,34.0,33.38,33.53,58800,26.4961541833803,26.5900012466036,26.1051247532832,26.2224335823123,75186.1566856963,0.0,1.0
1999-09-10,33.88,33.88,33.56,33.56,24000,26.4961541833803,26.4961541833803,26.2458953481182,26.2458953481182,30688.2272186516,0.0,1.0
1999-09-13,33.88,34.25,33.5,33.72,10000,26.4961541833803,26.7855159616522,26.1989718165065,26.3710247657492,12786.7613411048,0.0,1.0
1999-09-14,34.13,34.13,33.69,33.84,18200,26.6916688984289,26.6916688984289,26.3475629999434,26.4648718289726,23271.9056408107,0.0,1.0
1999-09-15,33.75,34.25,33.5,34.25,14400,26.3944865315551,26.7855159616522,26.1989718165065,26.7855159616522,18412.9363311909,0.0,1.0
1999-09-16,33.69,34.13,33.69,33.69,27400,26.3475629999434,26.6916688984289,26.3475629999434,26.3475629999434,35035.7260746272,0.0,1.0
1999-09-17,34.0,34.0,32.56,33.69,29600,26.5900012466036,26.5900012466036,25.4638364879239,26.3475629999434,37848.8135696703,0.0,1.0
1999-09-20,36.63,37.88,34.13,34.31,94200,28.6468160489144,29.6243896241572,26.6916688984289,26.8324394932638,120451.291833207,0.0,1.0
1999-09-21,37.0,38.63,36.38,38.19,62000,28.9361778271863,30.2109337693029,28.4513013338659,29.8668278708174,79277.9203148498,0.0,1.0
1999-09-22,36.88,37.13,36.88,37.0,14400,28.842330763963,29.0378454790115,28.842330763963,28.9361778271863,18412.9363311909,0.0,1.0
1999-09-23,34.88,37.25,34.88,36.75,49800,27.2782130435745,29.1316925422349,27.2782130435745,28.7406631121377,63678.0714787021,0.0,1.0
1999-09-24,36.0,36.0,33.81,34.16,55200,28.1541189669921,28.1541189669921,26.4414100631667,26.7151306642347,70582.9226028985,0.0,1.0
1999-09-27,34.75,36.5,34.75,36.5,5400,27.1765453917493,28.5451483970892,27.1765453917493,28.5451483970892,6904.8511241966,0.0,1.0
1999-09-28,34.69,35.38,34.5,34.75,21800,27.1296218601376,27.6692424736717,26.9810306767007,27.1765453917493,27875.1397236085,0.0,1.0
1999-09-29,33.63,34.69,33.63,34.69,11600,26.3006394683318,27.1296218601376,26.3006394683318,27.1296218601376,14832.6431556816,0.0,1.0
1999-09-30,34.5,34.5,33.38,34.13,10600,26.9810306767007,26.9810306767007,26.1051247532832,26.6916688984289,13553.9670215711,0.0,1.0
1999-10-01,34.0,34.88,33.38,34.0,37000,26.5900012466036,27.2782130435745,26.1051247532832,26.5900012466036,47311.0169620879,0.0,1.0
1999-10-04,34.75,35.0,33.75,33.75,24000,27.1765453917493,27.3720601067978,26.3944865315551,26.3944865315551,30688.2272186515,0.0,1.0
1999-10-05,35.0,35.0,34.38,34.5,5600,27.3720601067978,27.3720601067978,26.8871836134774,26.9810306767007,7160.58635101871,0.0,1.0
1999-10-06,35.0,35.25,34.44,35.25,20000,27.3720601067978,27.5675748218464,26.9341071450891,27.5675748218464,25573.5226822097,0.0,1.0
1999-10-07,34.63,35.0,34.5,34.5,2000,27.082698328526,27.3720601067978,26.9810306767007,26.9810306767007,2557.35226822096,0.0,1.0
1999-10-08,34.63,35.0,34.5,34.5,8000,27.082698328526,27.3720601067978,26.9810306767007,26.9810306767007,10229.4090728838,0.0,1.0
1999-10-11,34.75,35.0,34.63,34.63,28600,27.1765453917493,27.3720601067978,27.082698328526,27.082698328526,36570.1374355598,0.0,1.0
1999-10-12,34.38,35.19,34.25,35.19,20400,26.8871836134774,27.5206512902347,26.7855159616522,27.5206512902347,26084.9931358538,0.0,1.0
1999-10-13,34.38,34.5,34.38,34.47,7600,26.8871836134774,26.9810306767007,26.8871836134774,26.9575689108949,9717.93861923967,0.0,1.0
1999-10-14,34.38,34.38,34.38,34.38,7000,26.8871836134774,26.8871836134774,26.8871836134774,26.8871836134774,8950.73293877338,0.0,1.0
1999-10-15,35.25,35.25,33.75,34.25,25000,27.5675748218464,27.5675748218464,26.3944865315551,26.7855159616522,31966.903352762,0.0,1.0
1999-10-18,34.75,35.25,34.38,35.25,7400,27.1765453917493,27.5675748218464,26.8871836134774,27.5675748218464,9462.20339241756,0.0,1.0
1999-10-19,34.5,34.81,34.38,34.38,2200,26.9810306767007,27.2234689233609,26.8871836134774,26.8871836134774,2813.08749504306,0.0,1.0
1999-10-20,34.75,34.88,34.44,34.44,7800,27.1765453917493,27.2782130435745,26.9341071450891,26.9341071450891,9973.67384606175,0.0,1.0
1999-10-21,34.63,34.88,34.31,34.31,16600,27.082698328526,27.2782130435745,26.8324394932638,26.8324394932638,21226.023826234,0.0,1.0
1999-10-22,35.25,35.25,34.63,35.0,15800,27.5675748218464,27.5675748218464,27.082698328526,27.3720601067978,20203.0829189456,0.0,1.0
1999-10-25,38.25,39.0,35.38,35.38,81200,29.9137514024291,30.5002955475747,27.6692424736717,27.6692424736717,103828.502089771,0.0,1.0
1999-10-26,38.75,40.0,38.06,39.75,54600,30.3047808325262,31.282354407769,29.7651602189922,31.0868396927204,69815.7169224323,0.0,1.0
1999-10-27,38.13,38.5,38.0,38.13,12800,29.8199043392058,30.1092661174776,29.7182366873805,29.8199043392058,16367.0545166141,0.0,1.0
1999-10-28,40.25,42.0,38.31,38.31,78800,31.4778691228175,32.8464721281574,29.9606749340407,29.9606749340407,100759.679367906,0.0,1.0
1999-10-29,39.81,41.56,39.38,40.0,72600,31.1337632243321,32.502366229672,30.7974779144486,31.282354407769,92831.8873364208,0.0,1.0
1999-11-01,37.0,40.25,37.0,40.0,50600,28.9361778271863,31.4778691228175,28.9361778271863,31.282354407769,64701.0123859903,0.0,1.0
1999-11-02,39.81,40.25,38.25,38.5,153200,31.1337632243321,31.4778691228175,29.9137514024291,30.1092661174776,195893.183745726,0.0,1.0
1999-11-03,40.69,42.0,39.88,40.0,119200,31.821975021303,32.8464721281574,31.1885073445457,31.282354407769,152418.195185969,0.0,1.0
1999-11-04,41.69,42.88,41.69,42.06,61000,32.6040338814972,33.5346839251283,32.6040338814972,32.8933956597691,77999.2441807394,0.0,1.0
1999-11-05,42.0,42.94,41.25,42.75,42600,32.8464721281574,33.58160745674,32.2599279830117,33.4330162733031,54471.6033131065,0.0,1.0
1999-11-08,45.25,46.0,43.13,44.38,185000,35.3881634237886,35.9747075689343,33.7301986401769,34.7077722154197,236555.084810439,0.0,1.0
1999-11-09,45.0,46.0,44.63,46.0,78000,35.1926487087401,35.9747075689343,34.9032869304682,35.9747075689343,99736.7384606175,0.0,1.0
1999-11-10,44.63,45.38,44.56,44.75,51800,34.9032869304682,35.4898310756139,34.8485428102546,34.9971339936915,66235.423746923,0.0,1.0
1999-11-11,44.38,45.0,44.0,45.0,33000,34.7077722154197,35.1926487087401,34.4105898485459,35.1926487087401,42196.3124256458,0.0,1.0
1999-11-12,42.25,44.13,41.25,43.88,79800,33.041986843206,34.5122575003711,32.2599279830117,34.3167427853226,102038.355502016,0.0,1.0
1999-11-15,42.88,43.25,41.88,42.69,30600,33.5346839251283,33.8240457034002,32.7526250649341,33.3860927416914,39127.4897037808,0.0,1.0
1999-11-16,43.38,44.0,41.0,42.88,33800,33.9257133552254,34.4105898485459,32.0644132679632,33.5346839251283,43219.2533329343,0.0,1.0
1999-11-17,42.5,43.75,41.63,43.75,33200,33.2375015582545,34.2150751334973,32.5571103498856,34.2150751334973,42452.047652468,0.0,1.0
1999-11-18,43.5,43.5,42.06,42.06,9600,34.0195604184488,34.0195604184488,32.8933956597691,32.8933956597691,12275.2908874606,0.0,1.0
1999-11-19,45.25,45.25,43.25,44.0,15600,35.3881634237886,35.3881634237886,33.8240457034002,34.4105898485459,19947.3476921235,0.0,1.0
1999-11-22,46.63,46.63,45.0,45.63,36800,36.4674046508567,36.4674046508567,35.1926487087401,35.6853457906625,47055.2817352657,0.0,1.0
1999-11-23,50.0,50.0,47.38,47.5,99400,39.1029430097112,39.1029430097112,37.0539487960023,37.1477958592257,127100.407730582,0.0,1.0
1999-11-24,49.25,50.63,48.63,50.63,32000,38.5163988645655,39.5956400916336,38.0315223712451,39.5956400916336,40917.6362915354,0.0,1.0
1999-11-26,51.88,53.0,49.75,49.75,30600,40.5732136668764,41.4491195902939,38.9074282946627,38.9074282946627,39127.4897037807,0.0,1.0
1999-11-29,55.38,56.5,53.75,55.0,78400,43.3104196775561,44.1863256009737,42.0356637354395,43.0132373106823,100248.208914262,0.0,1.0
1999-11-30,49.0,56.0,47.5,56.0,88400,38.320884149517,43.7952961708766,37.1477958592257,43.7952961708766,113034.970255367,0.0,1.0
1999-12-01,52.0,53.0,48.63,50.25,37000,40.6670607300997,41.4491195902939,38.0315223712451,39.2984577247598,47311.0169620878,0.0,1.0
1999-12-02,28.69,28.94,25.38,25.75,65200,22.4372686989723,22.6327834140208,19.8486538717294,20.1380156500013,83369.6839440034,0.0,1.0
1999-12-03,26.25,30.0,26.25,29.75,53200,20.5290450800984,23.4617658058267,20.5290450800984,23.2662510907782,68025.5703346776,0.0,1.0
1999-12-06,27.5,27.75,26.44,27.75,27200,21.5066186553412,21.7021333703897,20.6776362635353,21.7021333703897,34779.990847805,0.0,1.0
1999-12-07,28.38,29.5,27.25,27.5,19400,22.1948304523121,23.0707363757296,21.3111039402926,21.5066186553412,24806.3170017433,0.0,1.0
1999-12-08,33.13,35.0,29.13,29.38,74500,25.9096100382346,27.3720601067978,22.7813745974578,22.9768893125063,95261.371991231,0.0,1.0
1999-12-09,34.0,37.38,33.69,35.0,51000,26.5900012466036,29.2333601940601,26.3475629999434,27.3720601067978,65212.4828396346,0.0,1.0
1999-12-10,32.19,36.5,32.19,36.5,43800,25.1744747096521,28.5451483970892,25.1744747096521,28.5451483970892,56006.014674039,0.0,1.0
1999-12-13,33.0,35.88,33.0,35.0,30000,25.8079423864094,28.0602719037688,25.8079423864094,27.3720601067978,38360.2840233144,0.0,1.0
1999-12-14,32.63,35.25,32.63,34.63,34000,25.5185806081375,27.5675748218464,25.5185806081375,27.082698328526,43474.9885597564,0.0,1.0
1999-12-15,33.06,33.13,29.94,32.75,50600,25.8548659180211,25.9096100382346,23.4148422742151,25.6124276713608,64701.0123859902,0.0,1.0
1999-12-16,32.88,34.94,32.69,33.19,40400,25.7140953231861,27.3251365751862,25.5655041397492,25.9565335698463,51658.5158180634,0.0,1.0
1999-12-17,32.38,33.88,31.88,33.5,10800,25.323065893089,26.4961541833803,24.9320364629919,26.1989718165065,13809.7022483932,0.0,1.0
1999-12-20,29.75,33.13,28.19,33.13,23300,23.2662510907782,25.9096100382346,22.0462392688752,25.9096100382346,29793.1539247742,0.0,1.0
1999-12-21,26.94,29.44,25.75,29.38,34300,21.0686656936324,23.023812844118,20.1380156500013,22.9768893125063,43858.5913999895,0.0,1.0
1999-12-22,27.19,27.88,25.63,26.75,29900,21.264180408681,21.803801022215,20.044168586778,20.9200745101955,38232.4164099033,0.0,1.0
1999-12-23,28.38,28.5,27.38,27.69,12000,22.1948304523121,22.2886775155354,21.4127715921179,21.6552098387781,15344.1136093258,0.0,1.0
1999-12-27,27.75,29.0,27.0,28.13,14900,21.7021333703897,22.6797069456325,21.1155892252441,21.9993157372635,19052.2743982462,0.0,1.0
1999-12-28,27.0,27.88,26.38,27.88,9400,21.1155892252441,21.803801022215,20.6307127319236,21.803801022215,12019.5556606385,0.0,1.0
1999-12-29,26.25,27.0,26.0,26.81,23200,20.5290450800984,21.1155892252441,20.3335303650498,20.9669980418072,29665.2863113631,0.0,1.0
1999-12-30,26.25,27.38,25.94,26.0,22600,20.5290450800984,21.4127715921179,20.2866068334382,20.3335303650498,28898.0806308969,0.0,1.0
1999-12-31,27.88,29.0,26.5,27.5,13300,21.803801022215,22.6797069456325,20.7245597951469,21.5066186553412,17006.3925836694,0.0,1.0
2000-01-03,25.63,27.13,25.06,25.5,29300,20.044168586778,21.2172568770693,19.5983950364673,19.9425009349527,37465.210729437,0.0,1.0
2000-01-04,24.44,25.25,24.0,25.16,26800,19.1135185431468,19.7469862199042,18.7694126446614,19.6766009224867,34268.520394161,0.0,1.0
2000-01-05,25.13,25.13,24.06,24.5,10300,19.6531391566809,19.6531391566809,18.816336176273,19.1604420747585,13170.3641813379,0.0,1.0
2000-01-06,24.25,25.75,24.13,25.75,13200,18.9649273597099,20.1380156500013,18.8710802964866,20.1380156500013,16878.5249702584,0.0,1.0
2000-01-07,24.5,24.5,23.81,24.0,11400,19.1604420747585,19.1604420747585,18.6208214612245,18.7694126446614,14576.9079288595,0.0,1.0
2000-01-10,23.88,24.63,23.75,23.75,24500,18.6755655814381,19.2621097265837,18.5738979296128,18.5738979296128,31327.5652857067,0.0,1.0
2000-01-11,23.5,24.0,21.69,24.0,22900,18.3783832145643,18.7694126446614,16.9628566776127,18.7694126446614,29281.68347113,0.0,1.0
2000-01-12,24.38,24.75,22.44,22.47,28700,19.0665950115352,19.355956789807,17.5494008227584,17.5728625885642,36698.0050489708,0.0,1.0
2000-01-13,26.0,27.25,25.5,25.5,21000,20.3335303650498,21.3111039402926,19.9425009349527,19.9425009349527,26852.1988163201,0.0,1.0
2000-01-14,27.38,27.38,24.63,25.63,19200,21.4127715921179,21.4127715921179,19.2621097265837,20.044168586778,24550.5817749212,0.0,1.0
2000-01-18,25.88,26.13,25.0,26.13,20800,20.2396833018265,20.4351980168751,19.5514715048556,20.4351980168751,26596.463589498,0.0,1.0
2000-01-19,24.5,26.13,24.5,26.13,6000,19.1604420747585,20.4351980168751,19.1604420747585,20.4351980168751,7672.05680466289,0.0,1.0
2000-01-20,23.5,24.69,22.13,24.69,29300,18.3783832145643,19.3090332581954,17.3069625760982,19.3090332581954,37465.210729437,0.0,1.0
2000-01-21,23.0,24.0,22.63,23.13,17200,17.9873537844672,18.7694126446614,17.6979920061953,18.0890214362924,21993.2295067002,0.0,1.0
2000-01-24,23.25,23.25,21.63,22.69,24400,18.1828684995157,18.1828684995157,16.9159331460011,17.7449155378069,31199.6976722958,0.0,1.0
2000-01-25,23.13,23.13,22.38,22.38,11900,18.0890214362924,18.0890214362924,17.5024772911467,17.5024772911467,15216.2459959147,0.0,1.0
2000-01-26,23.25,24.0,22.75,23.0,7400,18.1828684995157,18.7694126446614,17.7918390694186,17.9873537844672,9462.20339241757,0.0,1.0
2000-01-27,24.25,25.0,23.0,23.0,8100,18.9649273597099,19.5514715048556,17.9873537844672,17.9873537844672,10357.2766862949,0.0,1.0
2000-01-28,24.13,24.13,23.5,23.94,6700,18.8710802964866,18.8710802964866,18.3783832145643,18.7224891130497,8567.13009854024,0.0,1.0
2000-01-31,25.38,25.5,24.44,24.5,20100,19.8486538717294,19.9425009349527,19.1135185431468,19.1604420747585,25701.3902956207,0.0,1.0
2000-02-01,24.75,25.75,24.13,25.75,34200,19.355956789807,20.1380156500013,18.8710802964866,20.1380156500013,43730.7237865786,0.0,1.0
2000-02-02,23.5,24.25,22.63,24.25,20300,18.3783832145643,18.9649273597099,17.6979920061953,18.9649273597099,25957.1255224427,0.0,1.0
2000-02-03,22.75,23.75,22.13,23.31,46300,17.7918390694186,18.5738979296128,17.3069625760982,18.2297920311274,59202.7050093153,0.0,1.0
2000-02-04,21.75,23.38,21.5,23.38,30900,17.0097802092244,18.284536151341,16.8142654941758,18.284536151341,39511.0925440138,0.0,1.0
2000-02-07,20.38,22.5,20.0,21.88,37200,15.9383595707583,17.59632435437,15.6411772038845,17.1114478610496,47566.7521889099,0.0,1.0
2000-02-08,20.75,21.19,20.0,20.19,60900,16.2277213490302,16.5718272475156,15.6411772038845,15.7897683873214,77871.3765673281,0.0,1.0
2000-02-09,21.0,21.13,20.44,20.88,22200,16.4232360640787,16.524903715904,15.9852831023699,16.3293890008554,28386.6101772527,0.0,1.0
2000-02-10,20.06,21.0,20.0,21.0,22400,15.6881007354961,16.4232360640787,15.6411772038845,16.4232360640787,28642.3454040749,0.0,1.0
2000-02-11,19.75,20.34,19.5,20.25,28000,15.4456624888359,15.9070772163505,15.2501477737874,15.836691918933,35802.9317550935,0.0,1.0
2000-02-14,18.81,21.0,18.5,21.0,32300,14.7105271602534,16.4232360640787,14.4680889135931,16.4232360640787,41301.2391317684,0.0,1.0
2000-02-15,19.06,19.31,18.63,19.31,36200,14.9060418753019,15.1015565903505,14.5697565654184,15.1015565903505,46288.0760547995,0.0,1.0
2000-02-16,19.25,19.31,18.75,18.75,13700,15.0546330587388,15.1015565903505,14.6636036286417,14.6636036286417,17517.8630373136,0.0,1.0
2000-02-17,19.75,20.44,19.5,19.56,10900,15.4456624888359,15.9852831023699,15.2501477737874,15.297071305399,13937.5698618043,0.0,1.0
2000-02-18,19.25,20.13,19.25,20.0,6500,15.0546330587388,15.7428448557097,15.0546330587388,15.6411772038845,8311.39487171814,0.0,1.0
2000-02-22,20.63,20.88,19.25,19.63,11500,16.1338742858068,16.3293890008554,15.0546330587388,15.3518154256126,14704.7755422706,0.0,1.0
2000-02-23,22.0,22.25,19.5,20.94,22100,17.2052949242729,17.4008096393215,15.2501477737874,16.3763125324671,28258.7425638417,0.0,1.0
2000-02-24,22.25,22.88,22.25,22.25,10300,17.4008096393215,17.8935067212438,17.4008096393215,17.4008096393215,13170.3641813379,0.0,1.0
2000-02-25,21.25,22.88,21.25,22.0,7900,16.6187507791273,17.8935067212438,16.6187507791273,17.2052949242729,10101.5414594728,0.0,1.0
2000-02-28,20.5,21.13,20.25,21.0,7200,16.0322066339816,16.524903715904,15.836691918933,16.4232360640787,9206.46816559546,0.0,1.0
2000-02-29,19.25,20.88,19.25,20.38,15800,15.0546330587388,16.3293890008554,15.0546330587388,15.9383595707583,20203.0829189456,0.0,1.0
2000-03-01,19.75,20.94,19.25,19.25,11800,15.4456624888359,16.3763125324671,15.0546330587388,15.0546330587388,15088.3783825037,0.0,1.0
2000-03-02,19.75,19.88,19.0,19.81,21900,15.4456624888359,15.5473301406612,14.8591183436903,15.4925860204476,28003.0073370196,0.0,1.0
2000-03-03,21.5,21.5,19.88,20.25,19700,16.8142654941758,16.8142654941758,15.5473301406612,15.836691918933,25189.9198419765,0.0,1.0
2000-03-06,21.5,21.81,21.25,21.25,27600,16.8142654941758,17.056703740836,16.6187507791273,16.6187507791273,35291.4613014493,0.0,1.0
2000-03-07,21.41,21.63,21.0,21.0,22700,16.7438801967583,16.9159331460011,16.4232360640787,16.4232360640787,29025.948244308,0.0,1.0
2000-03-08,21.19,21.88,21.0,21.88,13600,16.5718272475156,17.1114478610496,16.4232360640787,17.1114478610496,17389.9954239026,0.0,1.0
2000-03-09,20.56,21.25,20.5,21.25,15700,16.0791301655932,16.6187507791273,16.0322066339816,16.6187507791273,20075.2153055346,0.0,1.0
2000-03-10,23.0,24.94,22.0,22.31,60700,17.9873537844672,19.504547973244,17.2052949242729,17.4477331709331,77615.641340506,0.0,1.0
2000-03-13,24.19,25.44,22.5,23.0,35200,18.9180038280983,19.8955774033411,17.59632435437,17.9873537844672,45009.3999206889,0.0,1.0
2000-03-14,24.75,25.56,24.69,25.5,18100,19.355956789807,19.9894244665644,19.3090332581954,19.9425009349527,23144.0380273998,0.0,1.0
2000-03-15,23.75,24.5,23.75,24.31,13900,18.5738979296128,19.1604420747585,18.5738979296128,19.0118508913216,17773.5982641357,0.0,1.0
2000-03-16,22.19,24.13,22.19,24.13,14400,17.3538861077098,18.8710802964866,17.3538861077098,18.8710802964866,18412.936331191,0.0,1.0
2000-03-17,22.63,22.88,22.19,22.19,13600,17.6979920061953,17.8935067212438,17.3538861077098,17.3538861077098,17389.9954239025,0.0,1.0
2000-03-20,22.81,23.0,22.69,22.88,7000,17.8387626010303,17.9873537844672,17.7449155378069,17.8935067212438,8950.73293877335,0.0,1.0
2000-03-21,22.75,23.38,22.56,23.31,6900,17.7918390694186,18.284536151341,17.6432478859817,18.2297920311274,8822.86532536232,0.0,1.0
2000-03-22,22.31,23.19,22.25,22.69,4800,17.4477331709331,18.1359449679041,17.4008096393215,17.7449155378069,6137.64544373033,0.0,1.0
2000-03-23,21.31,22.63,20.0,22.25,22000,16.6656743107389,17.6979920061953,15.6411772038845,17.4008096393215,28130.8749504306,0.0,1.0
2000-03-24,22.12,22.62,21.19,21.38,13300,17.2991419874962,17.6901714175934,16.5718272475156,16.7204184309525,17006.3925836694,0.0,1.0
2000-03-27,21.38,22.0,21.0,21.63,8000,16.7204184309525,17.2052949242729,16.4232360640787,16.9159331460011,10229.4090728839,0.0,1.0
2000-03-28,20.75,21.25,20.63,20.63,91800,16.2277213490302,16.6187507791273,16.1338742858068,16.1338742858068,117382.469111342,0.0,1.0
2000-03-29,20.56,21.0,18.59,20.5,34400,16.0791301655932,16.4232360640787,14.5384742110106,16.0322066339816,43986.4590134007,0.0,1.0
2000-03-30,20.63,21.5,20.13,20.5,15000,16.1338742858068,16.8142654941758,15.7428448557097,16.0322066339816,19180.1420116573,0.0,1.0
2000-03-31,20.25,21.75,20.25,21.0,45200,15.836691918933,17.0097802092244,15.836691918933,16.4232360640787,57796.1612617939,0.0,1.0
2000-04-03,18.75,20.38,18.75,20.0,16100,14.6636036286417,15.9383595707583,14.6636036286417,15.6411772038845,20586.6857591788,0.0,1.0
2000-04-04,19.0,19.5,18.0,19.25,24900,14.8591183436903,15.2501477737874,14.077059483496,15.0546330587388,31839.0357393509,0.0,1.0
2000-04-05,18.69,19.0,17.0,18.38,41700,14.6166800970301,14.8591183436903,13.2950006233018,14.3742418503698,53320.7947924069,0.0,1.0
2000-04-06,18.5,19.13,18.0,18.5,23700,14.4680889135931,14.9607859955155,14.077059483496,14.4680889135931,30304.6243784185,0.0,1.0
2000-04-07,19.25,19.25,18.75,18.88,19900,15.0546330587388,15.0546330587388,14.6636036286417,14.765271280467,25445.6550687986,0.0,1.0
2000-04-10,18.88,19.0,18.5,18.88,9900,14.765271280467,14.8591183436903,14.4680889135931,14.765271280467,12658.8937276937,0.0,1.0
2000-04-11,18.5,19.0,18.5,18.5,4600,14.4680889135931,14.8591183436903,14.4680889135931,14.4680889135931,5881.91021690823,0.0,1.0
2000-04-12,19.5,20.25,17.81,18.5,12700,15.2501477737874,15.836691918933,13.9284683000591,14.4680889135931,16239.1869032031,0.0,1.0
2000-04-13,18.75,19.88,18.75,19.0,9200,14.6636036286417,15.5473301406612,14.6636036286417,14.8591183436903,11763.8204338164,0.0,1.0
2000-04-14,17.88,18.5,15.5,18.5,49600,13.9832124202727,14.4680889135931,12.1219123330105,14.4680889135931,63422.33625188,0.0,1.0
2000-04-17,16.25,18.0,14.81,16.75,24500,12.7084564781561,14.077059483496,11.5822917194765,13.0994859082533,31327.5652857069,0.0,1.0
2000-04-18,16.63,17.0,16.25,16.88,4100,13.0056388450299,13.2950006233018,12.7084564781561,13.2011535600785,5242.57214985299,0.0,1.0
2000-04-19,17.38,17.63,17.25,17.38,6400,13.5921829901756,13.7876977052242,13.4905153383504,13.5921829901756,8183.52725830709,0.0,1.0
2000-04-20,17.38,18.88,17.38,18.5,8300,13.5921829901756,14.765271280467,13.5921829901756,14.4680889135931,10613.011913117,0.0,1.0
2000-04-24,18.25,18.25,16.88,16.88,1000,14.2725741985446,14.2725741985446,13.2011535600785,13.2011535600785,1278.67613411048,0.0,1.0
2000-04-25,18.0,18.0,16.88,17.5,10800,14.077059483496,14.077059483496,13.2011535600785,13.6860300533989,13809.7022483932,0.0,1.0
2000-04-26,18.13,18.19,17.44,18.19,12500,14.1787271353213,14.2256506669329,13.6391065217873,14.2256506669329,15983.451676381,0.0,1.0
2000-04-27,16.63,17.38,15.0,17.0,38800,13.0056388450299,13.5921829901756,11.7308829029134,13.2950006233018,49612.6340034869,0.0,1.0
2000-04-28,17.75,18.19,16.5,16.5,24800,13.8815447684475,14.2256506669329,12.9039711932047,12.9039711932047,31711.1681259399,0.0,1.0
2000-05-01,18.13,18.44,17.75,18.13,13200,14.1787271353213,14.4211653819815,13.8815447684475,14.1787271353213,16878.5249702583,0.0,1.0
2000-05-02,17.88,18.5,17.88,18.0,17300,13.9832124202727,14.4680889135931,13.9832124202727,14.077059483496,22121.0971201114,0.0,1.0
2000-05-03,17.13,17.88,17.13,17.88,3400,13.3966682751271,13.9832124202727,13.3966682751271,13.9832124202727,4347.49885597562,0.0,1.0
2000-05-04,18.0,18.0,17.94,18.0,2700,14.077059483496,14.077059483496,14.0301359518844,14.077059483496,3452.42556209831,0.0,1.0
2000-05-05,18.5,18.88,17.94,18.0,17700,14.4680889135931,14.765271280467,14.0301359518844,14.077059483496,22632.5675737556,0.0,1.0
2000-05-08,18.5,18.5,18.31,18.38,5900,14.4680889135931,14.4680889135931,14.3194977301562,14.3742418503698,7544.18919125186,0.0,1.0
2000-05-09,18.5,19.0,18.5,18.75,26000,14.4680889135931,14.8591183436903,14.4680889135931,14.6636036286417,33245.5794868726,0.0,1.0
2000-05-10,20.0,20.38,18.0,18.88,27700,15.6411772038845,15.9383595707583,14.077059483496,14.765271280467,35419.3289148603,0.0,1.0
2000-05-11,19.75,20.31,19.13,19.88,10600,15.4456624888359,15.8836154505447,14.9607859955155,15.5473301406612,13553.9670215711,0.0,1.0
2000-05-12,19.63,20.13,19.13,19.13,6800,15.3518154256126,15.7428448557097,14.9607859955155,14.9607859955155,8694.99771195128,0.0,1.0
2000-05-15,19.62,19.62,19.62,19.62,0,15.3439948370107,15.3439948370107,15.3439948370107,15.3439948370107,0,0.0,1.0
2000-05-16,19.25,20.0,19.0,19.88,35600,15.0546330587388,15.6411772038845,14.8591183436903,15.5473301406612,45520.8703743332,0.0,1.0
2000-05-17,19.25,19.25,18.75,19.25,900,15.0546330587388,15.0546330587388,14.6636036286417,15.0546330587388,1150.80852069943,0.0,1.0
2000-05-18,19.0,19.0,19.0,19.0,200,14.8591183436903,14.8591183436903,14.8591183436903,14.8591183436903,255.735226822096,0.0,1.0
2000-05-19,18.25,18.88,18.25,18.81,7400,14.2725741985446,14.765271280467,14.2725741985446,14.7105271602534,9462.20339241756,0.0,1.0
2000-05-22,18.13,18.63,18.13,18.19,14300,14.1787271353213,14.5697565654184,14.1787271353213,14.2256506669329,18285.0687177799,0.0,1.0
2000-05-23,18.94,19.13,18.13,19.13,4000,14.8121948120786,14.9607859955155,14.1787271353213,14.9607859955155,5114.70453644193,0.0,1.0
2000-05-24,18.5,18.81,18.0,18.38,11700,14.4680889135931,14.7105271602534,14.077059483496,14.3742418503698,14960.5107690927,0.0,1.0
2000-05-25,18.0,18.13,17.88,18.0,2500,14.077059483496,14.1787271353213,13.9832124202727,14.077059483496,3196.69033527621,0.0,1.0
2000-05-26,17.63,18.5,17.63,17.88,3500,13.7876977052242,14.4680889135931,13.7876977052242,13.9832124202727,4475.36646938667,0.0,1.0
2000-05-30,18.5,18.5,17.75,17.75,8000,14.4680889135931,14.4680889135931,13.8815447684475,13.8815447684475,10229.4090728839,0.0,1.0
2000-05-31,17.88,17.88,17.88,17.88,200,13.9832124202727,13.9832124202727,13.9832124202727,13.9832124202727,255.735226822097,0.0,1.0
2000-06-01,17.56,18.31,17.38,18.06,23800,13.7329535850106,14.3194977301562,13.5921829901756,14.1239830151077,30432.4919918294,0.0,1.0
2000-06-02,18.88,19.0,17.98,18.25,61800,14.765271280467,14.8591183436903,14.0614183062922,14.2725741985446,79022.1850880275,0.0,1.0
2000-06-05,20.25,20.5,19.06,19.5,15900,15.836691918933,16.0322066339816,14.9060418753019,15.2501477737874,20330.9505323567,0.0,1.0
2000-06-06,20.38,20.5,20.0,20.19,7600,15.9383595707583,16.0322066339816,15.6411772038845,15.7897683873214,9717.93861923965,0.0,1.0
2000-06-07,20.5,20.5,19.75,20.38,7000,16.0322066339816,16.0322066339816,15.4456624888359,15.9383595707583,8950.73293877337,0.0,1.0
2000-06-08,20.31,20.5,20.25,20.25,1400,15.8836154505447,16.0322066339816,15.836691918933,15.836691918933,1790.14658775467,0.0,1.0
2000-06-09,20.5,20.5,20.5,20.5,1700,16.0322066339816,16.0322066339816,16.0322066339816,16.0322066339816,2173.74942798782,0.0,1.0
2000-06-12,22.5,22.75,20.63,20.63,36000,17.59632435437,17.7918390694186,16.1338742858068,16.1338742858068,46032.3408279774,0.0,1.0
2000-06-13,23.75,23.75,22.13,22.38,21600,18.5738979296128,18.5738979296128,17.3069625760982,17.5024772911467,27619.4044967864,0.0,1.0
2000-06-14,25.88,26.25,23.41,23.44,54900,20.2396833018265,20.5290450800984,18.3079979171468,18.3314596829526,70199.3197626655,0.0,1.0
2000-06-15,23.88,26.88,23.88,26.13,26400,18.6755655814381,21.0217421620207,18.6755655814381,20.4351980168751,33757.0499405167,0.0,1.0
2000-06-16,24.5,24.5,24.13,24.38,9800,19.1604420747585,19.1604420747585,18.8710802964866,19.0665950115352,12531.0261142827,0.0,1.0
2000-06-19,24.19,24.25,23.44,23.97,17500,18.9180038280983,18.9649273597099,18.3314596829526,18.7459508788556,22376.8323469334,0.0,1.0
2000-06-20,24.63,24.88,23.38,24.06,8600,19.2621097265837,19.4576244416323,18.284536151341,18.816336176273,10996.6147533502,0.0,1.0
2000-06-21,25.0,25.0,23.81,24.25,4300,19.5514715048556,19.5514715048556,18.6208214612245,18.9649273597099,5498.30737667507,0.0,1.0
2000-06-22,26.0,26.5,24.5,25.0,19300,20.3335303650498,20.7245597951469,19.1604420747585,19.5514715048556,24678.4493883323,0.0,1.0
2000-06-23,25.88,26.06,25.31,26.06,12400,20.2396833018265,20.3804538966615,19.7939097515158,20.3804538966615,15855.58406297,0.0,1.0
2000-06-26,26.06,26.13,25.81,25.88,8100,20.3804538966615,20.4351980168751,20.1849391816129,20.2396833018265,10357.2766862949,0.0,1.0
2000-06-27,26.25,26.25,25.5,26.06,46200,20.5290450800984,20.5290450800984,19.9425009349527,20.3804538966615,59074.8373959042,0.0,1.0
2000-06-28,26.38,26.38,25.81,26.0,7800,20.6307127319236,20.6307127319236,20.1849391816129,20.3335303650498,9973.67384606177,0.0,1.0
2000-06-29,29.13,29.25,26.25,26.38,60100,22.7813745974578,22.8752216606811,20.5290450800984,20.6307127319236,76848.4356600398,0.0,1.0
2000-06-30,27.0,29.5,25.69,28.5,91600,21.1155892252441,23.0707363757296,20.0910921183896,22.2886775155354,117126.73388452,0.0,1.0
2000-07-03,27.0,27.5,25.88,25.88,4100,21.1155892252441,21.5066186553412,20.2396833018265,20.2396833018265,5242.57214985296,0.0,1.0
2000-07-05,26.56,27.0,25.13,26.25,18700,20.7714833267586,21.1155892252441,19.6531391566809,20.5290450800984,23911.243707866,0.0,1.0
2000-07-06,26.56,26.63,25.38,25.38,7400,20.7714833267586,20.8262274469722,19.8486538717294,19.8486538717294,9462.20339241756,0.0,1.0
2000-07-07,26.44,26.88,25.06,25.06,18800,20.6776362635353,21.0217421620207,19.5983950364673,19.5983950364673,24039.111321277,0.0,1.0
2000-07-10,26.0,26.88,25.81,26.81,13100,20.3335303650498,21.0217421620207,20.1849391816129,20.9669980418072,16750.6573568473,0.0,1.0
2000-07-11,27.0,27.0,25.88,25.88,7100,21.1155892252441,21.1155892252441,20.2396833018265,20.2396833018265,9078.6005521844,0.0,1.0
2000-07-12,26.06,27.38,25.75,26.5,8100,20.4195568396712,21.4538551907213,20.1766534390458,20.7643229566879,10337.4427592817,0.05,1.0
2000-07-13,27.13,27.34,26.06,26.06,18400,21.2579653515073,21.4225128164471,20.4195568396712,20.4195568396712,23482.5860210843,0.0,1.0
2000-07-14,26.56,27.25,26.5,26.5,6000,20.8113365180993,21.35199247433,20.7643229566879,20.7643229566879,7657.36500687532,0.0,1.0
2000-07-17,26.38,27.0,26.19,26.19,5900,20.6702958338652,21.156102635116,20.5214195560625,20.5214195560625,7529.74225676073,0.0,1.0
2000-07-18,27.25,27.25,26.5,26.5,6600,21.35199247433,21.35199247433,20.7643229566879,20.7643229566879,8423.10150756287,0.0,1.0
2000-07-19,27.0,27.38,27.0,27.0,900,21.156102635116,21.4538551907213,21.156102635116,21.156102635116,1148.6047510313,0.0,1.0
2000-07-20,26.88,27.0,26.06,26.94,13300,21.0620755122932,21.156102635116,20.4195568396712,21.1090890737046,16973.8257652403,0.0,1.0
2000-07-21,27.13,27.13,26.0,26.06,11000,21.2579653515073,21.2579653515073,20.3725432782598,20.4195568396712,14038.5025126048,0.0,1.0
2000-07-24,26.13,27.31,25.38,27.31,7500,20.4744059946511,21.3990060357414,19.886736477009,21.3990060357414,9571.70625859417,0.0,1.0
2000-07-25,26.88,26.88,25.0,25.38,9600,21.0620755122932,21.0620755122932,19.5889839214037,19.886736477009,12251.7840110005,0.0,1.0
2000-07-26,28.5,28.75,27.25,27.38,57600,22.3314416704002,22.5273315096142,21.35199247433,21.4538551907213,73510.7040660031,0.0,1.0
2000-07-27,28.63,29.0,28.13,28.75,5700,22.4333043867915,22.7232213488283,22.0415247083634,22.5273315096142,7274.49675653156,0.0,1.0
2000-07-28,28.63,32.75,28.25,29.0,21300,22.4333043867915,25.6615689370388,22.1355518311862,22.7232213488283,27183.6457744074,0.0,1.0
2000-07-31,30.25,30.25,27.44,27.5,22900,23.7026705448985,23.7026705448985,21.5008687521327,21.547882313544,29225.6097762408,0.0,1.0
2000-08-01,29.94,30.25,29.13,30.25,19800,23.459767144273,23.7026705448985,22.8250840652196,23.7026705448985,25269.3045226886,0.0,1.0
2000-08-02,29.25,29.75,28.91,28.91,8800,22.9191111880423,23.3108908664704,22.6527010067112,22.6527010067112,11230.8020100838,0.0,1.0
2000-08-03,29.13,29.13,28.0,28.0,2900,22.8250840652196,22.8250840652196,21.9396619919721,21.9396619919721,3701.05975332307,0.0,1.0
2000-08-04,29.25,29.25,28.88,28.88,3500,22.9191111880423,22.9191111880423,22.6291942260055,22.6291942260055,4466.79625401061,0.0,1.0
2000-08-07,28.63,29.5,28.63,28.63,3800,22.4333043867915,23.1150010272563,22.4333043867915,22.4333043867915,4849.66450435437,0.0,1.0
2000-08-08,29.38,29.38,28.88,29.0,8200,23.0209739044336,23.0209739044336,22.6291942260055,22.7232213488283,10465.0655093963,0.0,1.0
2000-08-09,29.5,29.5,28.0,28.0,10500,23.1150010272563,23.1150010272563,21.9396619919721,21.9396619919721,13400.3887620318,0.0,1.0
2000-08-10,29.0,29.75,28.0,29.25,7500,22.7232213488283,23.3108908664704,21.9396619919721,22.9191111880423,9571.70625859415,0.0,1.0
2000-08-11,29.0,29.0,27.25,27.25,10500,22.7232213488283,22.7232213488283,21.35199247433,21.35199247433,13400.3887620318,0.0,1.0
2000-08-14,28.94,28.94,26.88,26.88,3000,22.6762077874169,22.6762077874169,21.0620755122932,21.0620755122932,3828.68250343767,0.0,1.0
2000-08-15,29.16,29.56,28.13,28.13,15300,22.8485908459253,23.1620145886677,22.0415247083634,22.0415247083634,19526.280767532,0.0,1.0
2000-08-16,29.94,29.94,29.94,29.94,1300,23.459767144273,23.459767144273,23.459767144273,23.459767144273,1659.09575148966,0.0,1.0
2000-08-17,28.63,29.56,27.5,29.13,20900,22.4333043867915,23.1620145886677,21.547882313544,22.8250840652196,26673.1547739491,0.0,1.0
2000-08-18,28.38,28.94,28.38,28.5,1100,22.2374145475775,22.6762077874169,22.2374145475775,22.3314416704002,1403.85025126047,0.0,1.0
2000-08-21,28.38,28.38,28.38,28.38,300,22.2374145475775,22.2374145475775,22.2374145475775,22.2374145475775,382.868250343766,0.0,1.0
2000-08-22,29.38,29.38,27.81,28.38,4000,23.0209739044336,23.0209739044336,21.7907857141695,22.2374145475775,5104.91000458355,0.0,1.0
2000-08-23,29.06,29.63,28.31,29.63,2000,22.7702349102396,23.2168637436476,22.1825653925975,23.2168637436476,2552.45500229178,0.0,1.0
2000-08-24,30.0,30.0,28.38,28.38,8800,23.5067807056844,23.5067807056844,22.2374145475775,22.2374145475775,11230.8020100838,0.0,1.0
2000-08-25,32.25,32.25,29.97,30.0,37400,25.2697892586107,25.2697892586107,23.4832739249787,23.5067807056844,47730.9085428563,0.0,1.0
2000-08-28,32.5,33.25,32.13,32.13,16900,25.4656790978248,26.0533486154669,25.175762135788,25.175762135788,21568.2447693655,0.0,1.0
2000-08-29,35.75,36.0,32.06,32.13,32900,28.0122470076073,28.2081368468213,25.1209129808081,25.175762135788,41987.8847876997,0.0,1.0
2000-08-30,35.63,36.44,35.0,35.44,30200,27.9182198847845,28.552902963838,27.4245774899652,27.7693436069819,38542.0705346059,0.0,1.0
2000-08-31,34.75,35.88,34.0,35.69,15400,27.2286876507511,28.1141097239986,26.641018133109,27.9652334461959,19653.9035176467,0.0,1.0
2000-09-01,35.0,35.5,34.5,34.88,13700,27.4245774899652,27.8163571683932,27.0327978115371,27.3305503671424,17484.3167656986,0.0,1.0
2000-09-05,35.0,35.31,34.5,35.13,4700,27.4245774899652,27.6674808905906,27.0327978115371,27.5264402063565,5998.26925538567,0.0,1.0
2000-09-06,35.63,36.0,35.0,35.19,16100,27.9182198847845,28.2081368468213,27.4245774899652,27.5734537677678,20547.2627684488,0.0,1.0
2000-09-07,37.25,37.5,35.75,35.75,13400,29.1875860428915,29.3834758821055,28.0122470076073,28.0122470076073,17101.4485153549,0.0,1.0
2000-09-08,37.5,38.25,36.72,36.72,44300,29.3834758821055,29.9711453997476,28.7722995837577,28.7722995837577,56536.8783007629,0.0,1.0
2000-09-11,37.63,38.88,36.75,38.31,35900,29.4853385984968,30.464787794567,28.7958063644634,30.018158961159,45816.5672911374,0.0,1.0
2000-09-12,38.13,38.81,37.5,37.72,11000,29.8771182769249,30.4099386395871,29.3834758821055,29.5558589406139,14038.5025126048,0.0,1.0
2000-09-13,37.75,38.06,37.13,37.13,4300,29.5793657213196,29.822269121945,29.0935589200687,29.0935589200687,5487.77825492731,0.0,1.0
2000-09-14,38.38,38.38,37.25,37.63,18600,30.0730081161389,30.0730081161389,29.1875860428915,29.4853385984968,23737.8315213135,0.0,1.0
2000-09-15,37.88,38.02,37.88,37.88,6300,29.6812284377109,29.7909267476707,29.6812284377109,29.6812284377109,8040.23325721908,0.0,1.0
2000-09-18,33.38,37.88,31.44,37.81,31300,26.1552113318582,29.6812284377109,24.6351061795573,29.6263792827309,39945.9207858663,0.0,1.0
2000-09-19,34.38,34.38,32.38,34.38,5600,26.9387706887143,26.9387706887143,25.371651975002,26.9387706887143,7146.87400641698,0.0,1.0
2000-09-20,34.0,34.38,33.63,34.25,3200,26.641018133109,26.9387706887143,26.3511011710722,26.836907972323,4083.92800366684,0.0,1.0
2000-09-21,33.88,33.88,33.88,33.88,1900,26.5469910102863,26.5469910102863,26.5469910102863,26.5469910102863,2424.83225217718,0.0,1.0
2000-09-22,37.0,37.0,30.5,31.81,22800,28.9916962036774,28.9916962036774,23.8985603841125,24.925023141594,29097.9870261263,0.0,1.0
2000-09-25,40.13,40.13,36.63,36.63,34500,31.4442369906372,31.4442369906372,28.7017792416407,28.7017792416407,44029.8487895331,0.0,1.0
2000-09-26,37.75,40.0,37.5,40.0,24100,29.5793657213196,31.3423742742459,29.3834758821055,31.3423742742459,30757.0827776159,0.0,1.0
2000-09-27,39.5,39.5,37.75,38.63,16500,30.9505945958178,30.9505945958178,29.5793657213196,30.268897955353,21057.7537689072,0.0,1.0
2000-09-28,39.75,40.5,38.75,39.5,50000,31.1464844350319,31.734153952674,30.3629250781757,30.9505945958178,63811.3750572943,0.0,1.0
2000-09-29,44.63,44.94,40.06,40.75,234400,34.9702540964899,35.2131574971153,31.3893878356573,31.930043791888,299147.726268596,0.0,1.0
2000-10-02,41.56,44.5,41.44,44.38,41200,32.5647268709415,34.8683913800986,32.4706997481187,34.7743642572758,52580.5730472106,0.0,1.0
2000-10-03,42.38,42.5,41.38,41.38,25300,33.2072455435635,33.3012726663863,32.4236861867074,32.4236861867074,32288.555778991,0.0,1.0
2000-10-04,41.63,42.44,41.38,42.0,62400,32.6195760259214,33.2542591049749,32.4236861867074,32.9094929879582,79636.5960715035,0.0,1.0
2000-10-05,38.0,41.38,37.63,41.38,16400,29.7752555605336,32.4236861867074,29.4853385984968,32.4236861867074,20930.1310187926,0.0,1.0
2000-10-06,36.25,37.06,33.5,34.0,13600,28.4040266860353,29.0387097650888,26.2492384546809,26.641018133109,17356.6940155841,0.0,1.0
2000-10-09,36.13,36.25,35.75,36.25,13600,28.3099995632126,28.4040266860353,28.0122470076073,28.4040266860353,17356.6940155841,0.0,1.0
2000-10-10,35.75,36.19,35.5,35.75,1800,28.0122470076073,28.357013124624,27.8163571683932,28.0122470076073,2297.2095020626,0.0,1.0
2000-10-11,33.63,36.0,33.38,35.75,11500,26.3511011710722,28.2081368468213,26.1552113318582,28.0122470076073,14676.6162631777,0.0,1.0
2000-10-12,32.31,34.25,32.0,33.31,24300,25.3168028200221,26.836907972323,25.0738994193967,26.1003621768783,31012.3282778451,0.0,1.0
2000-10-13,31.56,32.38,30.13,30.13,35800,24.72913330238,25.371651975002,23.6086434220757,23.6086434220757,45688.9445410228,0.0,1.0
2000-10-16,32.0,33.0,31.19,31.44,17000,25.0738994193967,25.8574587762529,24.4392163403432,24.6351061795573,21695.8675194801,0.0,1.0
2000-10-17,31.69,32.44,31.69,32.13,3300,24.8309960187713,25.4186655364134,24.8309960187713,25.175762135788,4211.55075378143,0.0,1.0
2000-10-18,30.38,30.38,28.75,30.31,14700,23.8045332612898,23.8045332612898,22.5273315096142,23.7496841063098,18760.5442668445,0.0,1.0
2000-10-19,31.63,32.5,31.63,32.25,4900,24.7839824573599,25.4656790978248,24.7839824573599,25.2697892586107,6253.51475561486,0.0,1.0
2000-10-20,34.5,34.5,31.64,32.13,16500,27.0327978115371,27.0327978115371,24.7918180509285,25.175762135788,21057.7537689071,0.0,1.0
2000-10-23,35.63,36.69,34.88,34.88,7700,27.9182198847845,28.748792803052,27.3305503671424,27.3305503671424,9826.95175882335,0.0,1.0
2000-10-24,38.69,39.0,36.44,37.0,12800,30.3159115167643,30.5588149173897,28.552902963838,28.9916962036774,16335.7120146674,0.0,1.0
2000-10-25,40.75,41.38,39.13,40.38,47600,31.930043791888,32.4236861867074,30.660677633781,31.6401268298512,60748.4290545443,0.0,1.0
2000-10-26,38.0,40.5,37.0,40.5,27500,29.7752555605336,31.734153952674,28.9916962036774,31.734153952674,35096.2562815119,0.0,1.0
2000-10-27,38.5,39.0,37.75,37.75,60000,30.1670352389617,30.5588149173897,29.5793657213196,29.5793657213196,76573.6500687532,0.0,1.0
2000-10-30,39.75,39.75,38.5,38.75,42800,31.1464844350319,31.1464844350319,30.1670352389617,30.3629250781757,54622.5370490439,0.0,1.0
2000-10-31,42.69,43.0,39.33,39.33,34700,33.4501489441889,33.6930523448143,30.8173895051523,30.8173895051523,44285.0942897623,0.0,1.0
2000-11-01,42.31,43.5,42.0,42.44,14700,33.1523963885836,34.0848320232424,32.9094929879582,33.2542591049749,18760.5442668446,0.0,1.0
2000-11-02,44.5,44.94,42.31,43.0,31900,34.8683913800986,35.2131574971153,33.1523963885836,33.6930523448143,40711.6572865538,0.0,1.0
2000-11-03,42.75,46.0,41.75,44.69,27400,33.4971625056003,36.0437304153828,32.7136031487441,35.0172676579012,34968.6335313973,0.0,1.0
2000-11-06,45.06,45.75,43.88,45.0,21200,35.307184619938,35.8478405761687,34.3825845788477,35.2601710585266,27056.0230242928,0.0,1.0
2000-11-07,44.94,44.94,40.0,44.75,23900,35.2131574971153,35.2131574971153,31.3423742742459,35.0642812193126,30501.8372773867,0.0,1.0
2000-11-08,43.5,44.38,43.25,44.36,5500,34.0848320232424,34.7743642572758,33.8889421840284,34.7586930701387,7019.25125630239,0.0,1.0
2000-11-09,40.94,43.5,39.81,43.5,30500,32.0789200696907,34.0848320232424,31.1934979964432,34.0848320232424,38924.9387849495,0.0,1.0
2000-11-10,36.75,39.25,35.0,39.25,55600,28.7958063644634,30.7547047566038,27.4245774899652,30.7547047566038,70958.2490637114,0.0,1.0
2000-11-13,35.0,35.25,32.78,32.78,9300,27.4245774899652,27.6204673291792,25.6850757177445,25.6850757177445,11868.9157606567,0.0,1.0
2000-11-14,38.06,38.69,36.7,36.7,11200,29.822269121945,30.3159115167643,28.7566283966206,28.7566283966206,14293.7480128339,0.0,1.0
2000-11-15,37.38,38.88,36.69,37.88,5800,29.2894487592828,30.464787794567,28.748792803052,29.6812284377109,7402.11950664615,0.0,1.0
2000-11-16,35.0,36.69,34.75,36.69,3500,27.4245774899652,28.748792803052,27.2286876507511,28.748792803052,4466.7962540106,0.0,1.0
2000-11-17,35.06,36.56,34.5,35.13,9300,27.4715910513765,28.6469300866607,27.0327978115371,27.5264402063565,11868.9157606568,0.0,1.0
2000-11-20,36.25,36.25,34.0,34.0,8300,28.4040266860353,28.4040266860353,26.641018133109,26.641018133109,10592.6882595109,0.0,1.0
2000-11-21,35.25,36.36,34.0,36.36,13700,27.6204673291792,28.4902182152895,26.641018133109,28.4902182152895,17484.3167656987,0.0,1.0
2000-11-22,35.5,35.5,32.75,32.88,9800,27.8163571683932,27.8163571683932,25.6615689370388,25.7634316534301,12507.0295112297,0.0,1.0
2000-11-24,37.88,37.88,35.88,36.0,3700,29.6812284377109,29.6812284377109,28.1141097239986,28.2081368468213,4722.04175423978,0.0,1.0
2000-11-27,37.94,39.0,37.94,38.0,9900,29.7282419991222,30.5588149173897,29.7282419991222,29.7752555605336,12634.6522613443,0.0,1.0
2000-11-28,35.44,37.63,35.0,37.63,12700,27.7693436069819,29.4853385984968,27.4245774899652,29.4853385984968,16208.0892645528,0.0,1.0
2000-11-29,35.25,35.88,35.0,35.88,4800,27.6204673291792,28.1141097239986,27.4245774899652,28.1141097239986,6125.89200550026,0.0,1.0
2000-11-30,33.44,35.06,31.75,35.0,5600,26.2022248932696,27.4715910513765,24.8780095801827,27.4245774899652,7146.87400641696,0.0,1.0
2000-12-01,32.13,33.5,30.38,33.44,13700,25.175762135788,26.2492384546809,23.8045332612898,26.2022248932696,17484.3167656987,0.0,1.0
2000-12-04,36.25,37.5,33.56,34.0,58100,28.4040266860353,29.3834758821055,26.2962520160923,26.641018133109,74148.8178165762,0.0,1.0
2000-12-05,38.44,38.81,36.88,36.94,26000,30.1200216775503,30.4099386395871,28.8976690808547,28.9446826422661,33181.9150297931,0.0,1.0
2000-12-06,37.63,38.69,37.5,38.63,8600,29.4853385984968,30.3159115167643,29.3834758821055,30.268897955353,10975.5565098546,0.0,1.0
2000-12-07,37.75,37.75,37.13,37.13,400,29.5793657213196,29.5793657213196,29.0935589200687,29.0935589200687,510.491000458355,0.0,1.0
2000-12-08,40.75,42.5,38.0,38.0,34800,31.930043791888,33.3012726663863,29.7752555605336,29.7752555605336,44412.7170398769,0.0,1.0
2000-12-11,42.38,43.81,38.5,40.64,41300,33.2072455435635,34.3277354238678,30.1670352389617,31.8438522626338,52708.1957973252,0.0,1.0
2000-12-12,39.5,41.88,39.13,41.88,20600,30.9505945958178,32.8154658651355,30.660677633781,32.8154658651355,26290.2865236053,0.0,1.0
2000-12-13,36.5,39.5,36.5,39.5,16200,28.5999165252494,30.9505945958178,28.5999165252494,30.9505945958178,20674.8855185634,0.0,1.0
2000-12-14,36.5,38.0,36.5,36.64,8800,28.5999165252494,29.7752555605336,28.5999165252494,28.7096148352092,11230.8020100838,0.0,1.0
2000-12-15,37.5,38.0,36.5,36.63,12800,29.3834758821055,29.7752555605336,28.5999165252494,28.7017792416407,16335.7120146674,0.0,1.0
2000-12-18,38.75,39.88,38.13,38.13,4800,30.3629250781757,31.2483471514232,29.8771182769249,29.8771182769249,6125.89200550026,0.0,1.0
2000-12-19,37.0,38.88,37.0,38.75,3200,28.9916962036774,30.464787794567,28.9916962036774,30.3629250781757,4083.92800366685,0.0,1.0
2000-12-20,34.25,36.69,34.25,36.69,21700,26.836907972323,28.748792803052,26.836907972323,28.748792803052,27694.1367748658,0.0,1.0
2000-12-21,32.56,34.23,32.5,34.23,13700,25.5126926592362,26.8212367851859,25.4656790978248,26.8212367851859,17484.3167656986,0.0,1.0
2000-12-22,33.25,33.25,31.63,32.75,10800,26.0533486154669,26.0533486154669,24.7839824573599,25.6615689370388,13783.2570123756,0.0,1.0
2000-12-26,33.56,34.25,32.12,32.12,4200,26.2962520160923,26.836907972323,25.1679265422194,25.1679265422194,5360.15550481273,0.0,1.0
2000-12-27,33.5,33.94,33.0,33.94,3600,26.2492384546809,26.5940045716976,25.8574587762529,26.5940045716976,4594.4190041252,0.0,1.0
2000-12-28,34.75,34.75,32.44,33.0,7800,27.2286876507511,27.2286876507511,25.4186655364134,25.8574587762529,9954.57450893793,0.0,1.0
2000-12-29,33.5,35.0,33.5,35.0,4000,26.2492384546809,27.4245774899652,26.2492384546809,27.4245774899652,5104.91000458356,0.0,1.0
2001-01-02,31.75,32.81,30.5,32.81,10700,24.8780095801827,25.7085824984502,23.8985603841125,25.7085824984502,13655.634262261,0.0,1.0
2001-01-03,33.56,35.0,30.63,30.75,36500,26.2962520160923,27.4245774899652,24.0004231005038,24.0944502233265,46582.3037918249,0.0,1.0
2001-01-04,35.5,35.69,34.0,34.19,4400,27.8163571683932,27.9652334461959,26.641018133109,26.7898944109117,5615.40100504191,0.0,1.0
2001-01-05,35.0,36.0,34.0,35.63,3900,27.4245774899652,28.2081368468213,26.641018133109,27.9182198847845,4977.28725446896,0.0,1.0
2001-01-08,31.94,35.0,31.0,35.0,19000,25.0268858579853,27.4245774899652,24.2903400625406,27.4245774899652,24248.3225217719,0.0,1.0
2001-01-09,31.63,33.06,30.56,32.61,13700,24.7839824573599,25.9044723376642,23.9455739455239,25.551870627079,17484.3167656987,0.0,1.0
2001-01-10,32.5,32.5,30.88,32.0,16100,25.4656790978248,25.4656790978248,24.1963129397178,25.0738994193967,20547.2627684488,0.0,1.0
2001-01-11,35.31,35.5,31.77,31.77,15400,27.6674808905906,27.8163571683932,24.8936807673198,24.8936807673198,19653.9035176466,0.0,1.0
2001-01-12,33.13,34.5,33.13,34.5,2800,25.9593214926442,27.0327978115371,25.9593214926442,27.0327978115371,3573.43700320848,0.0,1.0
2001-01-16,32.75,32.88,31.5,32.38,1100,25.6615689370388,25.7634316534301,24.6821197409686,25.371651975002,1403.85025126048,0.0,1.0
2001-01-17,34.56,35.25,32.0,32.56,15200,27.0798113729484,27.6204673291792,25.0738994193967,25.5126926592362,19398.6580174175,0.0,1.0
2001-01-18,37.0,37.0,34.63,34.63,8200,28.9916962036774,28.9916962036774,27.1346605279284,27.1346605279284,10465.0655093963,0.0,1.0
2001-01-19,36.0,37.0,35.13,37.0,13400,28.2081368468213,28.9916962036774,27.5264402063565,28.9916962036774,17101.4485153549,0.0,1.0
2001-01-22,34.75,35.88,34.75,35.88,26600,27.2286876507511,28.1141097239986,27.2286876507511,28.1141097239986,33947.6515304806,0.0,1.0
2001-01-23,36.75,36.75,35.13,35.19,4900,28.7958063644634,28.7958063644634,27.5264402063565,27.5734537677678,6253.51475561485,0.0,1.0
2001-01-24,37.13,37.88,37.0,37.0,4200,29.0935589200687,29.6812284377109,28.9916962036774,28.9916962036774,5360.15550481274,0.0,1.0
2001-01-25,36.88,36.88,36.88,36.88,200,28.8976690808547,28.8976690808547,28.8976690808547,28.8976690808547,255.245500229178,0.0,1.0
2001-01-26,35.81,35.81,35.44,35.44,300,28.0592605690186,28.0592605690186,27.7693436069819,27.7693436069819,382.868250343767,0.0,1.0
2001-01-29,37.0,37.0,35.56,36.38,4100,28.9916962036774,28.9916962036774,27.8633707298046,28.5058894024266,5232.53275469815,0.0,1.0
2001-01-30,38.63,38.63,37.0,37.0,3800,30.268897955353,30.268897955353,28.9916962036774,28.9916962036774,4849.66450435437,0.0,1.0
2001-01-31,37.88,39.63,37.88,38.73,16000,29.6812284377109,31.0524573122091,29.6812284377109,30.3472538910386,20419.6400183342,0.0,1.0
2001-02-01,38.0,38.0,37.19,37.63,14600,29.7752555605336,29.7752555605336,29.1405724814801,29.4853385984968,18632.92151673,0.0,1.0
2001-02-02,37.5,38.75,36.75,37.5,7400,29.3834758821055,30.3629250781757,28.7958063644634,29.3834758821055,9444.08350847958,0.0,1.0
2001-02-05,39.13,39.75,38.19,38.19,24400,30.660677633781,31.1464844350319,29.9241318383363,29.9241318383363,31139.9510279597,0.0,1.0
2001-02-06,38.81,39.31,38.25,39.13,10200,30.4099386395871,30.8017183180151,29.9711453997476,30.660677633781,13017.520511688,0.0,1.0
2001-02-07,37.38,38.31,35.63,38.31,13900,29.2894487592828,30.018158961159,27.9182198847845,30.018158961159,17739.5622659278,0.0,1.0
2001-02-08,36.0,37.38,35.88,37.38,7800,28.2081368468213,29.2894487592828,28.1141097239986,29.2894487592828,9954.57450893793,0.0,1.0
2001-02-09,36.0,36.38,35.88,36.0,4000,28.2081368468213,28.5058894024266,28.1141097239986,28.2081368468213,5104.91000458355,0.0,1.0
2001-02-12,37.0,37.0,36.13,36.25,5800,28.9916962036774,28.9916962036774,28.3099995632126,28.4040266860353,7402.11950664616,0.0,1.0
2001-02-13,36.75,37.25,36.38,36.94,25500,28.7958063644634,29.1875860428915,28.5058894024266,28.9446826422661,32543.8012792202,0.0,1.0
2001-02-14,36.88,36.88,36.13,36.5,3100,28.8976690808547,28.8976690808547,28.3099995632126,28.5999165252494,3956.30525355225,0.0,1.0
2001-02-15,38.0,38.0,36.5,37.0,3100,29.7752555605336,29.7752555605336,28.5999165252494,28.9916962036774,3956.30525355225,0.0,1.0
2001-02-16,35.88,37.69,35.75,35.75,20400,28.1141097239986,29.5323521599082,28.0122470076073,28.0122470076073,26035.0410233761,0.0,1.0
2001-02-20,32.0,35.44,32.0,35.44,20300,25.0738994193967,27.7693436069819,25.0738994193967,27.7693436069819,25907.4182732615,0.0,1.0
2001-02-21,32.38,33.25,31.0,31.0,10200,25.371651975002,26.0533486154669,24.2903400625406,24.2903400625406,13017.5205116881,0.0,1.0
2001-02-22,32.06,32.44,30.75,31.5,13200,25.1209129808081,25.4186655364134,24.0944502233265,24.6821197409686,16846.2030151257,0.0,1.0
2001-02-23,31.63,32.06,30.13,32.06,12200,24.7839824573599,25.1209129808081,23.6086434220757,25.1209129808081,15569.9755139799,0.0,1.0
2001-02-26,31.31,31.63,31.25,31.38,6300,24.533243463166,24.7839824573599,24.4862299017546,24.5880926181459,8040.23325721909,0.0,1.0
2001-02-27,32.25,32.25,31.31,31.31,3700,25.2697892586107,25.2697892586107,24.533243463166,24.533243463166,4722.0417542398,0.0,1.0
2001-02-28,31.38,32.5,31.38,32.5,5100,24.5880926181459,25.4656790978248,24.5880926181459,25.4656790978248,6508.76025584403,0.0,1.0
2001-03-01,30.19,31.13,28.06,31.13,16700,23.6556569834871,24.3922027789319,21.9866755533835,24.3922027789319,21312.9992691363,0.0,1.0
2001-03-02,29.56,30.94,28.63,30.0,34600,23.1620145886677,24.2433265011292,22.4333043867915,23.5067807056844,44157.4715396478,0.0,1.0
2001-03-05,30.0,31.25,29.69,31.0,2600,23.5067807056844,24.4862299017546,23.263877305059,24.2903400625406,3318.19150297931,0.0,1.0
2001-03-06,29.75,30.06,29.25,29.5,3000,23.3108908664704,23.5537942670958,22.9191111880423,23.1150010272563,3828.68250343766,0.0,1.0
2001-03-07,29.38,30.0,29.06,29.44,4800,23.0209739044336,23.5067807056844,22.7702349102396,23.067987465845,6125.89200550026,0.0,1.0
2001-03-08,28.44,29.19,28.19,29.19,3200,22.2844281089888,22.8720976266309,22.0885382697748,22.8720976266309,4083.92800366685,0.0,1.0
2001-03-09,27.75,28.81,27.5,28.81,5400,21.7437721527581,22.5743450710256,21.547882313544,22.5743450710256,6891.62850618779,0.0,1.0
2001-03-12,25.25,27.5,24.94,27.0,9100,19.7848737606177,21.547882313544,19.5419703599923,21.156102635116,11613.6702604276,0.0,1.0
2001-03-13,25.25,25.25,23.0,23.0,25600,19.7848737606177,19.7848737606177,18.0218652076914,18.0218652076914,32671.4240293348,0.0,1.0
2001-03-14,25.13,25.13,24.06,24.75,4600,19.690846637795,19.690846637795,18.8524381259589,19.3930940821896,5870.64650527108,0.0,1.0
2001-03-15,24.53,26.0,24.5,26.0,9600,19.2207110236813,20.3725432782598,19.1972042429756,20.3725432782598,12251.7840110005,0.0,1.0
2001-03-16,22.75,25.0,22.5,25.0,7200,17.8259753684773,19.5889839214037,17.6300855292633,19.5889839214037,9188.83800825042,0.0,1.0
2001-03-19,20.88,22.75,20.0,22.75,38500,16.3607193711564,17.8259753684773,15.6711871371229,17.8259753684773,49134.7587941166,0.0,1.0
2001-03-20,20.5,21.44,20.13,20.5,22700,16.062966815551,16.7995126109958,15.7730498535142,16.062966815551,28970.3642760117,0.0,1.0
2001-03-21,20.88,21.0,19.75,20.48,24900,16.3607193711564,16.4547464939791,15.4752972979089,16.0472956284139,31778.0647785325,0.0,1.0
2001-03-22,21.06,21.25,20.5,21.25,3800,16.5017600553905,16.6506363331931,16.062966815551,16.6506363331931,4849.66450435436,0.0,1.0
2001-03-23,22.88,24.0,21.56,21.56,16000,17.9278380848686,18.8054245645475,16.8935397338185,16.8935397338185,20419.6400183343,0.0,1.0
2001-03-26,23.75,24.0,23.75,23.88,3900,18.6095347253335,18.8054245645475,18.6095347253335,18.7113974417248,4977.28725446896,0.0,1.0
2001-03-27,25.44,26.0,24.5,24.5,6700,19.9337500384204,20.3725432782598,19.1972042429756,19.1972042429756,8550.72425767744,0.0,1.0
2001-03-28,24.75,25.44,24.0,25.02,11200,19.3930940821896,19.9337500384204,18.8054245645475,19.6046551085408,14293.748012834,0.0,1.0
2001-03-29,23.19,24.0,23.13,24.0,3700,18.1707414854941,18.8054245645475,18.1237279240827,18.8054245645475,4722.04175423977,0.0,1.0
2001-03-30,23.19,23.88,21.94,22.88,16400,18.1707414854941,18.7113974417248,17.1912922894239,17.9278380848686,20930.1310187925,0.0,1.0
2001-04-02,24.06,24.25,23.0,23.0,4500,18.8524381259589,19.0013144037616,18.0218652076914,18.0218652076914,5743.0237551565,0.0,1.0
2001-04-03,21.69,23.13,21.69,23.13,2300,16.9954024502098,18.1237279240827,16.9954024502098,18.1237279240827,2935.32325263555,0.0,1.0
2001-04-04,20.81,22.69,20.38,21.25,6500,16.3058702161764,17.778961807066,15.9689396927283,16.6506363331931,8295.47875744828,0.0,1.0
2001-04-05,21.0,21.94,20.88,21.63,5200,16.4547464939791,17.1912922894239,16.3607193711564,16.9483888887985,6636.38300595861,0.0,1.0
2001-04-06,20.44,20.92,20.38,20.92,3000,16.0159532541396,16.3920617454306,15.9689396927283,16.3920617454306,3828.68250343768,0.0,1.0
2001-04-09,21.0,21.12,20.25,20.37,12200,16.4547464939791,16.5487736168018,15.867076976337,15.9611040991597,15569.9755139798,0.0,1.0
2001-04-10,21.81,22.89,21.17,21.19,8500,17.0894295730326,17.9356736784372,16.5879515846446,16.6036227717818,10847.93375974,0.0,1.0
2001-04-11,22.8,22.8,21.73,22.73,6400,17.8651533363202,17.8651533363202,17.0267448244841,17.8103041813402,8167.85600733366,0.0,1.0
2001-04-12,21.85,22.8,21.6,22.12,2400,17.1207719473068,17.8651533363202,16.9248821080928,17.332332973658,3062.94600275013,0.0,1.0
2001-04-16,21.31,21.8,20.58,21.11,10500,16.6976498946045,17.081593979464,16.1256515640995,16.5409380232333,13400.3887620318,0.0,1.0
2001-04-17,21.7,21.9,21.0,21.31,26600,17.0032380437784,17.1599499151496,16.4547464939791,16.6976498946045,33947.6515304806,0.0,1.0
2001-04-18,23.0,25.0,21.81,22.0,31100,18.0218652076914,19.5889839214037,17.0894295730326,17.2383058508352,39690.6752856371,0.0,1.0
2001-04-19,24.0,24.0,23.4,23.5,12300,18.8054245645475,18.8054245645475,18.3352889504338,18.4136448861195,15697.5982640945,0.0,1.0
2001-04-20,24.7,25.25,24.05,24.05,14000,19.3539161143468,19.7848737606177,18.8446025323903,18.8446025323903,17867.1850160425,0.0,1.0
2001-04-23,22.96,24.5,22.05,24.5,6300,17.9905228334171,19.1972042429756,17.277483818678,19.1972042429756,8040.23325721911,0.0,1.0
2001-04-24,21.0,22.51,20.99,22.51,14300,16.4547464939791,17.6379211228319,16.4469109004105,17.6379211228319,18250.0532663862,0.0,1.0
2001-04-25,22.15,22.4,21.3,21.32,30200,17.3558397543637,17.5517295935777,16.6898143010359,16.7054854881731,38542.0705346057,0.0,1.0
2001-04-26,23.5,23.7,22.15,22.15,5700,18.4136448861195,18.5703567574907,17.3558397543637,17.3558397543637,7274.49675653155,0.0,1.0
2001-04-27,24.0,24.57,23.9,23.9,34900,18.8054245645475,19.2520533979555,18.7270686288619,18.7270686288619,44540.3397899916,0.0,1.0
2001-04-30,25.1,25.55,24.45,24.45,20200,19.6673398570893,20.0199415676746,19.1580262751328,19.1580262751328,25779.7955231469,0.0,1.0
2001-05-01,26.0,26.0,24.74,25.1,13400,20.3725432782598,20.3725432782598,19.3852584886211,19.6673398570893,17101.4485153549,0.0,1.0
2001-05-02,26.8,26.8,26.01,26.01,5600,20.9993907637447,20.9993907637447,20.3803788718284,20.3803788718284,7146.87400641699,0.0,1.0
2001-05-03,27.0,27.1,26.1,26.5,20700,21.156102635116,21.2344585708016,20.4508992139454,20.7643229566879,26417.9092737199,0.0,1.0
2001-05-04,27.05,27.15,27.0,27.0,9000,21.1952806029588,21.2736365386444,21.156102635116,21.156102635116,11486.047510313,0.0,1.0
2001-05-07,27.98,28.3,27.25,27.39,8400,21.923990804835,22.174729799029,21.35199247433,21.4616907842899,10720.3110096255,0.0,1.0
2001-05-08,29.05,29.41,27.41,28.0,18000,22.7623993166711,23.0444806851393,21.477361971427,21.9396619919721,22972.095020626,0.0,1.0
2001-05-09,29.0,29.0,28.4,28.91,1700,22.7232213488283,22.7232213488283,22.2530857347146,22.6527010067112,2169.58675194801,0.0,1.0
2001-05-10,29.0,29.17,28.45,29.17,400,22.7232213488283,22.8564264394938,22.2922637025574,22.8564264394938,510.491000458355,0.0,1.0
2001-05-11,28.2,29.2,28.18,28.2,3400,22.0963738633434,22.8799332201995,22.0807026762062,22.0963738633434,4339.17350389601,0.0,1.0
2001-05-14,27.43,28.74,27.43,28.18,2000,21.4930331585641,22.5194959160457,21.4930331585641,22.0807026762062,2552.45500229178,0.0,1.0
2001-05-15,28.74,28.74,26.21,26.21,6100,22.5194959160457,22.5194959160457,20.5370907431996,20.5370907431996,7784.98775698991,0.0,1.0
2001-05-16,29.02,29.02,27.89,27.89,5800,22.7388925359654,22.7388925359654,21.8534704627179,21.8534704627179,7402.11950664615,0.0,1.0
2001-05-17,28.76,29.0,28.75,29.0,700,22.5351671031828,22.7232213488283,22.5273315096142,22.7232213488283,893.359250802122,0.0,1.0
2001-05-18,29.02,29.02,29.01,29.01,2300,22.7388925359654,22.7388925359654,22.7310569423968,22.7310569423968,2935.32325263554,0.0,1.0
2001-05-21,30.5,30.5,28.3,28.3,16000,23.8985603841125,23.8985603841125,22.174729799029,22.174729799029,20419.6400183342,0.0,1.0
2001-05-22,30.5,31.0,30.0,30.94,8500,23.8985603841125,24.2903400625406,23.5067807056844,24.2433265011292,10847.93375974,0.0,1.0
2001-05-23,32.12,32.5,30.35,30.35,66600,25.1679265422194,25.4656790978248,23.7810264805841,23.7810264805841,84996.7515763163,0.0,1.0
2001-05-24,31.4,31.75,30.85,31.75,8400,24.603763805283,24.8780095801827,24.1728061590121,24.8780095801827,10720.3110096255,0.0,1.0
2001-05-25,29.95,31.72,28.5,31.72,31600,23.4676027378416,24.854502799477,22.3314416704002,24.854502799477,40328.7890362101,0.0,1.0
2001-05-29,29.8,29.94,29.8,29.8,3200,23.3500688343132,23.459767144273,23.3500688343132,23.3500688343132,4083.92800366684,0.0,1.0
2001-05-30,28.25,29.49,27.1,29.2,19200,22.1355518311862,23.1071654336878,21.2344585708016,22.8799332201995,24503.568022001,0.0,1.0
2001-05-31,29.3,29.3,28.2,28.2,4000,22.9582891558851,22.9582891558851,22.0963738633434,22.0963738633434,5104.91000458355,0.0,1.0
2001-06-01,28.95,29.09,27.91,27.91,1300,22.6840433809855,22.7937416909453,21.8691416498551,21.8691416498551,1659.09575148965,0.0,1.0
2001-06-04,29.15,29.15,28.05,28.05,3900,22.8407552523567,22.8407552523567,21.9788399598149,21.9788399598149,4977.28725446896,0.0,1.0
2001-06-05,27.92,29.5,27.9,29.2,15500,21.8769772434236,23.1150010272563,21.8613060562865,22.8799332201995,19781.5262677613,0.0,1.0
2001-06-06,28.67,28.81,28.24,28.24,2500,22.4646467610657,22.5743450710256,22.1277162376176,22.1277162376176,3190.56875286473,0.0,1.0
2001-06-07,28.3,28.67,28.2,28.67,4200,22.174729799029,22.4646467610657,22.0963738633434,22.4646467610657,5360.15550481272,0.0,1.0
2001-06-08,29.1,29.1,28.5,28.5,12900,22.8015772845139,22.8015772845139,22.3314416704002,22.3314416704002,16463.3347647819,0.0,1.0
2001-06-11,27.75,27.96,27.3,27.9,8700,21.7437721527581,21.9083196176979,21.3911704421728,21.8613060562865,11103.1792599692,0.0,1.0
2001-06-12,28.09,28.09,27.5,27.99,4600,22.0101823340892,22.0101823340892,21.547882313544,21.9318263984036,5870.64650527108,0.0,1.0
2001-06-13,28.0,28.1,27.85,28.1,6900,21.9396619919721,22.0180179276577,21.8221280884437,22.0180179276577,8805.96975790664,0.0,1.0
2001-06-14,27.35,28.0,27.35,27.51,7400,21.4303484100156,21.9396619919721,21.4303484100156,21.5557179071126,9444.08350847958,0.0,1.0
2001-06-15,27.07,27.07,26.25,26.57,31100,21.2109517900959,21.2109517900959,20.5684331174739,20.8191721116678,39690.6752856371,0.0,1.0
2001-06-18,27.5,27.5,26.55,27.0,29900,21.547882313544,21.547882313544,20.8035009245307,21.156102635116,38159.2022842621,0.0,1.0
2001-06-19,27.18,27.18,26.95,27.14,9200,21.2971433193501,21.2971433193501,21.1169246672732,21.2658009450758,11741.2930105422,0.0,1.0
2001-06-20,26.66,27.0,26.39,26.75,15900,20.8896924537849,21.156102635116,20.6781314274337,20.9602127959019,20292.0172682196,0.0,1.0
2001-06-21,27.02,27.25,26.52,26.52,6200,21.1717738222531,21.35199247433,20.779994143825,20.779994143825,7912.6105071045,0.0,1.0
2001-06-22,27.14,27.46,26.22,26.22,4600,21.2658009450758,21.5165399392698,20.5449263367682,20.5449263367682,5870.6465052711,0.0,1.0
2001-06-25,27.6,27.6,27.25,27.25,12200,21.6262382492297,21.6262382492297,21.35199247433,21.35199247433,15569.9755139798,0.0,1.0
2001-06-26,27.5,27.92,27.5,27.87,3100,21.547882313544,21.8769772434236,21.547882313544,21.8377992755808,3956.30525355226,0.0,1.0
2001-06-27,28.1,28.25,27.45,27.45,5000,22.0180179276577,22.1355518311862,21.5087043457012,21.5087043457012,6381.13750572945,0.0,1.0
2001-06-28,28.27,28.27,27.99,27.99,1800,22.1512230183233,22.1512230183233,21.9318263984036,21.9318263984036,2297.2095020626,0.0,1.0
2001-06-29,30.0,30.06,27.85,28.03,10400,23.5067807056844,23.5537942670958,21.8221280884437,21.9631687726778,13272.7660119172,0.0,1.0
2001-07-02,29.55,30.0,29.16,30.0,4200,23.1541789950992,23.5067807056844,22.8485908459253,23.5067807056844,5360.15550481272,0.0,1.0
2001-07-03,29.16,29.5,29.16,29.5,400,22.8485908459253,23.1150010272563,22.8485908459253,23.1150010272563,510.491000458354,0.0,1.0
2001-07-05,26.0,29.37,25.75,29.16,19100,20.3725432782598,23.013138310865,20.1766534390458,22.8485908459253,24375.9452718865,0.0,1.0
2001-07-06,26.5,26.5,25.0,25.75,19400,20.7643229566879,20.7643229566879,19.5889839214037,20.1766534390458,24758.8135222302,0.0,1.0
2001-07-09,28.29,28.29,26.75,27.0,3100,22.1668942054604,22.1668942054604,20.9602127959019,21.156102635116,3956.30525355225,0.0,1.0
2001-07-10,27.6,28.0,27.3,28.0,1900,21.6262382492297,21.9396619919721,21.3911704421728,21.9396619919721,2424.83225217718,0.0,1.0
2001-07-11,28.25,28.25,27.25,27.25,2800,22.1355518311862,22.1355518311862,21.35199247433,21.35199247433,3573.43700320848,0.0,1.0
2001-07-12,28.26,28.45,28.0,28.4,7300,22.1433874247547,22.2922637025574,21.9396619919721,22.2530857347146,9316.46075836499,0.0,1.0
2001-07-13,28.0,28.63,27.35,28.62,2700,21.9396619919721,22.4333043867915,21.4303484100156,22.4254687932229,3445.8142530939,0.0,1.0
2001-07-16,28.5,28.5,28.3,28.35,7600,22.3314416704002,22.3314416704002,22.174729799029,22.2139077668718,9699.32900870875,0.0,1.0
2001-07-17,28.17,28.17,27.9,27.9,2000,22.0728670826377,22.0728670826377,21.8613060562865,21.8613060562865,2552.45500229177,0.0,1.0
2001-07-18,27.51,28.34,27.51,28.0,700,21.5557179071126,22.2060721733032,21.5557179071126,21.9396619919721,893.359250802122,0.0,1.0
2001-07-19,28.0,28.0,27.61,27.66,5500,21.9396619919721,21.9396619919721,21.6340738427982,21.673251810641,7019.25125630239,0.0,1.0
2001-07-20,27.5,28.0,27.5,28.0,10500,21.547882313544,21.9396619919721,21.547882313544,21.9396619919721,13400.3887620319,0.0,1.0
2001-07-23,27.0,27.95,27.0,27.94,16800,21.156102635116,21.9004840241293,21.156102635116,21.8926484305608,21440.6220192509,0.0,1.0
2001-07-24,26.69,27.0,26.5,27.0,1700,20.9131992344906,21.156102635116,20.7643229566879,21.156102635116,2169.58675194801,0.0,1.0
2001-07-25,26.59,26.8,26.59,26.59,700,20.834843298805,20.9993907637447,20.834843298805,20.834843298805,893.35925080212,0.0,1.0
2001-07-26,24.39,26.44,22.75,26.44,31500,19.1110127137214,20.7173093952765,17.8259753684773,20.7173093952765,40201.1662860955,0.0,1.0
2001-07-27,23.89,23.9,23.4,23.81,26100,18.7192330352934,18.7270686288619,18.3352889504338,18.6565482867449,33309.5377799076,0.0,1.0
2001-07-30,23.5,23.8,23.0,23.0,19700,18.4136448861195,18.6487126931763,18.0218652076914,18.0218652076914,25141.6817725739,0.0,1.0
2001-07-31,23.75,23.98,23.5,23.5,2700,18.6095347253335,18.7897533774104,18.4136448861195,18.4136448861195,3445.8142530939,0.0,1.0
2001-08-01,24.08,24.19,23.7,23.7,9500,18.868109313096,18.9543008423502,18.5703567574907,18.5703567574907,12124.161260886,0.0,1.0
2001-08-02,24.14,24.25,23.97,24.0,6600,18.9151228745074,19.0013144037616,18.7819177838418,18.8054245645475,8423.10150756286,0.0,1.0
2001-08-03,24.48,24.48,24.1,24.25,800,19.1815330558385,19.1815330558385,18.8837805002332,19.0013144037616,1020.98200091671,0.0,1.0
2001-08-06,24.1,24.4,24.1,24.4,3700,18.8837805002332,19.11884830729,18.8837805002332,19.11884830729,4722.04175423977,0.0,1.0
2001-08-07,24.44,24.45,24.1,24.13,6600,19.1501906815642,19.1580262751328,18.8837805002332,18.9072872809388,8423.10150756288,0.0,1.0
2001-08-08,24.3,24.99,24.3,24.3,2600,19.0404923716044,19.5811483278351,19.0404923716044,19.0404923716044,3318.1915029793,0.0,1.0
2001-08-09,23.31,24.65,22.16,24.65,2900,18.2647686083168,19.314738146504,17.3636753479322,19.314738146504,3701.05975332307,0.0,1.0
2001-08-10,24.2,24.2,24.0,24.0,2000,18.9621364359188,18.9621364359188,18.8054245645475,18.8054245645475,2552.45500229177,0.0,1.0
2001-08-13,24.85,25.11,23.51,23.51,6100,19.4714500178753,19.6751754506579,18.421480479688,18.421480479688,7784.9877569899,0.0,1.0
2001-08-14,24.5,25.35,24.5,24.59,1900,19.1972042429756,19.8632296963033,19.1972042429756,19.2677245850927,2424.83225217719,0.0,1.0
2001-08-15,24.28,24.55,24.0,24.01,4500,19.0248211844673,19.2363822108184,18.8054245645475,18.8132601581161,5743.02375515648,0.0,1.0
2001-08-16,24.88,24.88,24.02,24.02,1700,19.4949567985809,19.4949567985809,18.8210957516847,18.8210957516847,2169.58675194801,0.0,1.0
2001-08-17,24.67,24.67,24.67,24.67,3900,19.3304093336412,19.3304093336412,19.3304093336412,19.3304093336412,4977.28725446895,0.0,1.0
2001-08-20,23.51,24.15,23.4,23.95,7300,18.421480479688,18.922958468076,18.3352889504338,18.7662465967047,9316.46075836499,0.0,1.0
2001-08-21,23.7,23.71,23.6,23.6,300,18.5703567574907,18.5781923510593,18.4920008218051,18.4920008218051,382.868250343766,0.0,1.0
2001-08-22,23.01,23.69,22.15,23.69,9900,18.0297008012599,18.5625211639221,17.3558397543637,18.5625211639221,12634.6522613443,0.0,1.0
2001-08-23,22.05,22.66,22.05,22.66,6600,17.277483818678,17.7554550263603,17.277483818678,17.7554550263603,8423.10150756289,0.0,1.0
2001-08-24,23.04,23.15,22.0,22.0,8600,18.0532075819656,18.1393991112198,17.2383058508352,17.2383058508352,10975.5565098547,0.0,1.0
2001-08-27,23.1,23.4,21.95,23.04,3800,18.100221143377,18.3352889504338,17.1991278829924,18.0532075819656,4849.66450435438,0.0,1.0
2001-08-28,23.3,23.3,21.95,21.95,400,18.2569330147482,18.2569330147482,17.1991278829924,17.1991278829924,510.491000458356,0.0,1.0
2001-08-29,23.5,23.5,21.0,23.26,10500,18.4136448861195,18.4136448861195,16.4547464939791,18.225590640474,13400.3887620318,0.0,1.0
2001-08-30,24.0,24.0,22.01,22.01,1300,18.8054245645475,18.8054245645475,17.2461414444038,17.2461414444038,1659.09575148966,0.0,1.0
2001-08-31,24.0,24.0,23.28,23.4,600,18.8054245645475,18.8054245645475,18.2412618276111,18.3352889504338,765.736500687534,0.0,1.0
2001-09-04,22.54,23.2,22.0,22.6,13000,17.6614279035376,18.1785770790626,17.2383058508352,17.7084414649489,16590.9575148965,0.0,1.0
2001-09-05,22.5,23.5,22.06,22.06,97000,17.6300855292633,18.4136448861195,17.2853194122466,17.2853194122466,123794.067611151,0.0,1.0
2001-09-06,22.75,23.7,22.0,22.0,5200,17.8259753684773,18.5703567574907,17.2383058508352,17.2383058508352,6636.38300595864,0.0,1.0
2001-09-07,22.5,22.66,22.45,22.66,3600,17.6300855292633,17.7554550263603,17.5909075614205,17.7554550263603,4594.4190041252,0.0,1.0
2001-09-10,22.5,22.94,22.4,22.4,6000,17.6300855292633,17.97485164628,17.5517295935777,17.5517295935777,7657.36500687533,0.0,1.0
2001-09-17,23.0,23.19,20.98,22.3,8600,18.0218652076914,18.1707414854941,16.439075306842,17.4733736578921,10975.5565098546,0.0,1.0
2001-09-18,20.25,21.45,18.85,21.26,5200,15.867076976337,16.8073482045644,14.7700938767384,16.6584719267617,6636.38300595861,0.0,1.0
2001-09-19,18.45,21.5,18.2,21.5,5800,14.4566701339959,16.8465261724072,14.2607802947819,16.8465261724072,7402.11950664616,0.0,1.0
2001-09-20,20.2,20.2,18.5,20.2,1600,15.8278990084942,15.8278990084942,14.4958481018387,15.8278990084942,2041.96400183342,0.0,1.0
2001-09-21,18.8,19.51,17.65,19.51,4500,14.7309159088956,15.2872430522634,13.829822648511,15.2872430522634,5743.02375515648,0.0,1.0
2001-09-24,18.5,19.4,17.6,18.0,1800,14.4958481018387,15.2010515230093,13.7906446806682,14.1040684234107,2297.2095020626,0.0,1.0
2001-09-25,18.1,19.1,18.1,18.6,1700,14.1824243590963,14.9659837159524,14.1824243590963,14.5742040375243,2169.586751948,0.0,1.0
2001-09-26,18.1,18.1,18.1,18.1,0,14.1824243590963,14.1824243590963,14.1824243590963,14.1824243590963,0,0.0,1.0
2001-09-27,18.5,18.5,18.0,18.0,2000,14.4958481018387,14.4958481018387,14.1040684234107,14.1040684234107,2552.45500229178,0.0,1.0
2001-09-28,18.12,18.45,17.55,18.25,7600,14.1980955462334,14.4566701339959,13.7514667128254,14.2999582626247,9699.32900870874,0.0,1.0
2001-10-01,18.29,18.3,18.0,18.25,2300,14.3313006368989,14.3391362304675,14.1040684234107,14.2999582626247,2935.32325263555,0.0,1.0
2001-10-02,18.55,18.55,18.28,18.45,1200,14.5350260696815,14.5350260696815,14.3234650433304,14.4566701339959,1531.47300137507,0.0,1.0
2001-10-03,18.05,18.5,18.05,18.5,1700,14.1432463912535,14.4958481018387,14.1432463912535,14.4958481018387,2169.586751948,0.0,1.0
2001-10-04,21.0,21.75,18.0,21.75,3900,16.4547464939791,17.0424160116212,14.1040684234107,17.0424160116212,4977.28725446896,0.0,1.0
2001-10-05,21.05,21.1,20.05,21.1,2800,16.4939244618219,16.5331024296647,15.7103651049658,16.5331024296647,3573.43700320849,0.0,1.0
2001-10-08,19.95,19.95,19.11,19.95,1000,15.6320091692801,15.6320091692801,14.973819309521,15.6320091692801,1276.22750114589,0.0,1.0
2001-10-09,19.2,20.5,19.2,20.5,2800,15.044339651638,16.062966815551,15.044339651638,16.062966815551,3573.43700320849,0.0,1.0
2001-10-10,19.7,19.79,19.15,19.15,800,15.4361193300661,15.5066396721832,15.0051616837952,15.0051616837952,1020.98200091671,0.0,1.0
2001-10-11,19.79,19.79,19.79,19.79,200,15.5066396721832,15.5066396721832,15.5066396721832,15.5066396721832,255.245500229177,0.0,1.0
2001-10-12,19.2,19.65,19.2,19.65,1500,15.044339651638,15.3969413622233,15.044339651638,15.3969413622233,1914.34125171884,0.0,1.0
2001-10-15,19.2,19.2,19.2,19.2,0,15.044339651638,15.044339651638,15.044339651638,15.044339651638,0,0.0,1.0
2001-10-16,19.2,19.2,19.2,19.2,100,15.044339651638,15.044339651638,15.044339651638,15.044339651638,127.622750114589,0.0,1.0
2001-10-17,20.2,20.64,19.6,20.14,5800,15.8278990084942,16.1726651255109,15.3577633943805,15.7808854470828,7402.11950664614,0.0,1.0
2001-10-18,20.0,20.7,20.0,20.7,22500,15.6711871371229,16.2196786869222,15.6711871371229,16.2196786869222,28715.1187757826,0.0,1.0
2001-10-19,20.0,20.0,20.0,20.0,0,15.6711871371229,15.6711871371229,15.6711871371229,15.6711871371229,0,0.0,1.0
2001-10-22,19.6,19.61,19.6,19.61,600,15.3577633943805,15.365598987949,15.3577633943805,15.365598987949,765.736500687532,0.0,1.0
2001-10-23,20.1,20.46,19.7,19.76,3500,15.7495430728086,16.0316244412768,15.4361193300661,15.4831328914775,4466.7962540106,0.0,1.0
2001-10-24,20.1,20.23,20.1,20.23,1000,15.7495430728086,15.8514057891999,15.7495430728086,15.8514057891999,1276.22750114589,0.0,1.0
2001-10-25,20.1,20.1,19.95,19.96,1200,15.7495430728086,15.7495430728086,15.6320091692801,15.6398447628487,1531.47300137506,0.0,1.0
2001-10-26,19.7,19.95,19.7,19.75,3500,15.4361193300661,15.6320091692801,15.4361193300661,15.4752972979089,4466.79625401061,0.0,1.0
2001-10-29,19.3,19.75,18.7,19.75,9000,15.1226955873236,15.4752972979089,14.65255997321,15.4752972979089,11486.047510313,0.0,1.0
2001-10-30,19.25,19.35,18.75,19.35,1200,15.0835176194808,15.1618735551664,14.6917379410528,15.1618735551664,1531.47300137507,0.0,1.0
2001-10-31,19.5,19.65,19.5,19.64,2900,15.2794074586949,15.3969413622233,15.2794074586949,15.3891057686547,3701.05975332307,0.0,1.0
2001-11-01,19.51,19.51,19.51,19.51,400,15.2872430522634,15.2872430522634,15.2872430522634,15.2872430522634,510.491000458356,0.0,1.0
2001-11-02,19.5,19.51,19.5,19.5,2400,15.2794074586949,15.2872430522634,15.2794074586949,15.2794074586949,3062.94600275013,0.0,1.0
2001-11-05,19.5,19.5,19.5,19.5,400,15.2794074586949,15.2794074586949,15.2794074586949,15.2794074586949,510.491000458354,0.0,1.0
2001-11-06,19.52,19.64,19.01,19.01,2900,15.295078645832,15.3891057686547,14.8954633738354,14.8954633738354,3701.05975332307,0.0,1.0
2001-11-07,19.78,19.78,19.25,19.25,5900,15.4988040786146,15.4988040786146,15.0835176194808,15.0835176194808,7529.74225676074,0.0,1.0
2001-11-08,19.79,20.14,19.71,19.78,4800,15.5066396721832,15.7808854470828,15.4439549236347,15.4988040786146,6125.89200550024,0.0,1.0
2001-11-09,19.56,19.56,19.56,19.56,200,15.3264210201062,15.3264210201062,15.3264210201062,15.3264210201062,255.245500229178,0.0,1.0
2001-11-12,20.01,20.78,19.2,19.25,1200,15.6790227306915,16.2823634354707,15.044339651638,15.0835176194808,1531.47300137507,0.0,1.0
2001-11-13,20.8,20.89,20.1,20.1,1100,16.2980346226079,16.3685549647249,15.7495430728086,15.7495430728086,1403.85025126047,0.0,1.0
2001-11-14,20.76,20.76,20.76,20.76,400,16.2666922483336,16.2666922483336,16.2666922483336,16.2666922483336,510.491000458356,0.0,1.0
2001-11-15,20.9,21.12,20.9,21.12,1100,16.3763905582935,16.5487736168018,16.3763905582935,16.5487736168018,1403.85025126047,0.0,1.0
2001-11-16,20.9,20.9,20.9,20.9,0,16.3763905582935,16.3763905582935,16.3763905582935,16.3763905582935,0,0.0,1.0
2001-11-19,21.34,21.35,20.25,20.25,3300,16.7211566753102,16.7289922688787,15.867076976337,15.867076976337,4211.55075378143,0.0,1.0
2001-11-20,21.77,21.77,20.4,20.4,2400,17.0580871987583,17.0580871987583,15.9846108798654,15.9846108798654,3062.94600275014,0.0,1.0
2001-11-21,21.35,21.88,21.3,21.88,2900,16.7289922688787,17.1442787280125,16.6898143010359,17.1442787280125,3701.05975332309,0.0,1.0
2001-11-23,21.0,21.0,20.9,21.0,800,16.4547464939791,16.4547464939791,16.3763905582935,16.4547464939791,1020.98200091671,0.0,1.0
2001-11-26,20.8,20.92,20.8,20.92,300,16.2980346226079,16.3920617454306,16.2980346226079,16.3920617454306,382.868250343766,0.0,1.0
2001-11-27,20.55,21.27,20.55,21.25,11100,16.1021447833938,16.6663075203302,16.1021447833938,16.6506363331931,14166.1252627194,0.0,1.0
2001-11-28,20.4,20.8,20.4,20.8,1700,15.9846108798654,16.2980346226079,15.9846108798654,16.2980346226079,2169.58675194801,0.0,1.0
2001-11-29,20.7,20.7,20.5,20.6,3700,16.2196786869222,16.2196786869222,16.062966815551,16.1413227512366,4722.0417542398,0.0,1.0
2001-11-30,20.55,20.8,20.55,20.8,2100,16.1021447833938,16.2980346226079,16.1021447833938,16.2980346226079,2680.07775240637,0.0,1.0
2001-12-03,20.5,20.99,20.15,20.99,7200,16.062966815551,16.4469109004105,15.7887210406514,16.4469109004105,9188.8380082504,0.0,1.0
2001-12-04,20.02,20.37,19.5,20.25,12600,15.6868583242601,15.9611040991597,15.2794074586949,15.867076976337,16080.4665144382,0.0,1.0
2001-12-05,20.45,20.54,19.56,19.56,5100,16.0237888477082,16.0943091898253,15.3264210201062,15.3264210201062,6508.76025584403,0.0,1.0
2001-12-06,20.7,21.0,20.14,21.0,22300,16.2196786869222,16.4547464939791,15.7808854470828,16.4547464939791,28459.8732755534,0.0,1.0
2001-12-07,21.37,21.37,20.9,21.0,14100,16.7446634560159,16.7446634560159,16.3763905582935,16.4547464939791,17994.807766157,0.0,1.0
2001-12-10,20.95,21.37,20.76,20.76,2500,16.4155685261363,16.7446634560159,16.2666922483336,16.2666922483336,3190.56875286472,0.0,1.0
2001-12-11,21.45,21.5,20.9,20.9,6300,16.8073482045644,16.8465261724072,16.3763905582935,16.3763905582935,8040.23325721908,0.0,1.0
2001-12-12,21.0,21.06,21.0,21.0,14500,16.4547464939791,16.5017600553905,16.4547464939791,16.4547464939791,18505.2987666154,0.0,1.0
2001-12-13,21.25,21.25,20.96,21.02,1800,16.6506363331931,16.6506363331931,16.4234041197048,16.4704176811162,2297.2095020626,0.0,1.0
2001-12-14,21.06,21.06,21.05,21.05,3100,16.5017600553905,16.5017600553905,16.4939244618219,16.4939244618219,3956.30525355224,0.0,1.0
2001-12-17,21.5,21.95,21.1,21.26,15000,16.8465261724072,17.1991278829924,16.5331024296647,16.6584719267617,19143.4125171883,0.0,1.0
2001-12-18,22.44,22.44,22.0,22.0,3400,17.5830719678519,17.5830719678519,17.2383058508352,17.2383058508352,4339.17350389603,0.0,1.0
2001-12-19,21.71,22.5,21.45,21.45,12700,17.011073637347,17.6300855292633,16.8073482045644,16.8073482045644,16208.0892645527,0.0,1.0
2001-12-20,21.7,21.7,21.7,21.7,100,17.0032380437784,17.0032380437784,17.0032380437784,17.0032380437784,127.622750114589,0.0,1.0
2001-12-21,23.45,23.45,22.0,22.35,14300,18.3744669182767,18.3744669182767,17.2383058508352,17.5125516257349,18250.0532663862,0.0,1.0
2001-12-24,23.2,23.2,22.75,22.75,1300,18.1785770790626,18.1785770790626,17.8259753684773,17.8259753684773,1659.09575148966,0.0,1.0
2001-12-26,24.0,24.25,23.05,23.23,12700,18.8054245645475,19.0013144037616,18.0610431755342,18.2020838597683,16208.0892645528,0.0,1.0
2001-12-27,23.6,23.6,23.57,23.57,3400,18.4920008218051,18.4920008218051,18.4684940410994,18.4684940410994,4339.17350389601,0.0,1.0
2001-12-28,23.65,23.65,23.65,23.65,1000,18.5311787896479,18.5311787896479,18.5311787896479,18.5311787896479,1276.22750114589,0.0,1.0
2001-12-31,23.95,23.95,23.65,23.66,4200,18.7662465967047,18.7662465967047,18.5311787896479,18.5390143832164,5360.15550481274,0.0,1.0
2002-01-02,23.8,23.95,23.0,23.95,400,18.6487126931763,18.7662465967047,18.0218652076914,18.7662465967047,510.491000458355,0.0,1.0
2002-01-03,22.87,22.87,22.87,22.87,100,17.9200024913001,17.9200024913001,17.9200024913001,17.9200024913001,127.622750114589,0.0,1.0
2002-01-04,22.88,22.88,22.8,22.86,5000,17.9278380848686,17.9278380848686,17.8651533363202,17.9121668977315,6381.13750572946,0.0,1.0
2002-01-07,23.6,23.75,23.12,23.45,45700,18.4920008218051,18.6095347253335,18.1158923305141,18.3744669182767,58323.596802367,0.0,1.0
2002-01-08,24.15,24.17,22.75,22.75,4700,18.922958468076,18.9386296552131,17.8259753684773,17.8259753684773,5998.26925538566,0.0,1.0
2002-01-09,23.7,23.7,23.7,23.7,100,18.5703567574907,18.5703567574907,18.5703567574907,18.5703567574907,127.622750114589,0.0,1.0
2002-01-10,23.71,24.0,22.41,23.28,11500,18.5781923510593,18.8054245645475,17.5595651871463,18.2412618276111,14676.6162631777,0.0,1.0
2002-01-11,23.46,23.7,23.0,23.01,9300,18.3823025118452,18.5703567574907,18.0218652076914,18.0297008012599,11868.9157606568,0.0,1.0
2002-01-14,23.31,23.55,22.75,22.75,10900,18.2647686083168,18.4528228539623,17.8259753684773,17.8259753684773,13910.8797624902,0.0,1.0
2002-01-15,22.85,23.0,22.8,22.84,3000,17.904331304163,18.0218652076914,17.8651533363202,17.8964957105944,3828.68250343766,0.0,1.0
2002-01-16,22.51,22.81,22.51,22.8,800,17.6379211228319,17.8729889298887,17.6379211228319,17.8651533363202,1020.98200091671,0.0,1.0
2002-01-17,22.5,22.5,22.5,22.5,0,17.6300855292633,17.6300855292633,17.6300855292633,17.6300855292633,0,0.0,1.0
2002-01-18,22.96,22.98,22.96,22.98,2000,17.9905228334171,18.0061940205543,17.9905228334171,18.0061940205543,2552.45500229178,0.0,1.0
2002-01-22,21.81,22.6,21.81,22.6,1500,17.0894295730326,17.7084414649489,17.0894295730326,17.7084414649489,1914.34125171883,0.0,1.0
2002-01-23,21.85,22.0,21.75,22.0,3000,17.1207719473068,17.2383058508352,17.0424160116212,17.2383058508352,3828.68250343767,0.0,1.0
2002-01-24,21.8,21.8,21.8,21.8,100,17.081593979464,17.081593979464,17.081593979464,17.081593979464,127.622750114589,0.0,1.0
2002-01-25,21.75,21.8,21.35,21.8,2400,17.0424160116212,17.081593979464,16.7289922688787,17.081593979464,3062.94600275013,0.0,1.0
2002-01-28,22.5,22.5,21.45,21.45,800,17.6300855292633,17.6300855292633,16.8073482045644,16.8073482045644,1020.98200091671,0.0,1.0
2002-01-29,23.05,23.1,22.45,22.45,1500,18.0610431755342,18.100221143377,17.5909075614205,17.5909075614205,1914.34125171883,0.0,1.0
2002-01-30,23.1,23.27,23.0,23.27,500,18.100221143377,18.2334262340425,18.0218652076914,18.2334262340425,638.113750572944,0.0,1.0
2002-01-31,24.23,24.23,23.0,23.1,2500,18.9856432166244,18.9856432166244,18.0218652076914,18.100221143377,3190.56875286473,0.0,1.0
2002-02-01,26.05,26.05,23.72,26.05,9200,20.4117212461026,20.4117212461026,18.5860279446278,20.4117212461026,11741.2930105422,0.0,1.0
2002-02-04,25.0,26.0,25.0,26.0,32500,19.5889839214037,20.3725432782598,19.5889839214037,20.3725432782598,41477.3937872413,0.0,1.0
2002-02-05,25.0,25.5,24.5,24.8,1400,19.5889839214037,19.9807635998318,19.1972042429756,19.4322720500325,1786.71850160424,0.0,1.0
2002-02-06,25.0,25.0,25.0,25.0,0,19.5889839214037,19.5889839214037,19.5889839214037,19.5889839214037,0,0.0,1.0
2002-02-07,23.6,24.3,23.5,24.16,7700,18.4920008218051,19.0404923716044,18.4136448861195,18.9307940616445,9826.95175882333,0.0,1.0
2002-02-08,20.65,22.9,20.6,22.0,70700,16.1805007190794,17.9435092720058,16.1413227512366,17.2383058508352,90229.2843310145,0.0,1.0
2002-02-11,21.0,21.0,20.65,20.65,2900,16.4547464939791,16.4547464939791,16.1805007190794,16.1805007190794,3701.05975332307,0.0,1.0
2002-02-12,20.91,20.93,20.91,20.91,1300,16.384226151862,16.3998973389992,16.384226151862,16.384226151862,1659.09575148966,0.0,1.0
2002-02-13,21.05,21.05,21.05,21.05,600,16.4939244618219,16.4939244618219,16.4939244618219,16.4939244618219,765.736500687533,0.0,1.0
2002-02-14,20.91,21.05,20.91,20.91,600,16.384226151862,16.4939244618219,16.384226151862,16.384226151862,765.736500687535,0.0,1.0
2002-02-15,20.86,21.4,20.86,21.4,500,16.3450481840192,16.7681702367215,16.3450481840192,16.7681702367215,638.113750572945,0.0,1.0
2002-02-19,20.1,20.8,19.79,20.8,8900,15.7495430728086,16.2980346226079,15.5066396721832,16.2980346226079,11358.4247601984,0.0,1.0
2002-02-20,19.5,20.05,19.5,20.05,1800,15.2794074586949,15.7103651049658,15.2794074586949,15.7103651049658,2297.20950206259,0.0,1.0
2002-02-21,19.85,20.31,19.37,19.37,3100,15.5536532335945,15.9140905377483,15.1775447423036,15.1775447423036,3956.30525355226,0.0,1.0
2002-02-22,20.05,20.05,19.85,19.9,1800,15.7103651049658,15.7103651049658,15.5536532335945,15.5928312014373,2297.20950206259,0.0,1.0
2002-02-25,21.0,21.0,20.07,20.3,4100,16.4547464939791,16.4547464939791,15.7260362921029,15.9062549441798,5232.53275469814,0.0,1.0
2002-02-26,20.75,21.05,20.7,20.75,1800,16.2588566547651,16.4939244618219,16.2196786869222,16.2588566547651,2297.20950206259,0.0,1.0
2002-02-27,20.15,20.56,20.15,20.46,1700,15.7887210406514,16.1099803769624,15.7887210406514,16.0316244412768,2169.58675194801,0.0,1.0
2002-02-28,19.9,20.65,19.85,20.65,7300,15.5928312014373,16.1805007190794,15.5536532335945,16.1805007190794,9316.460758365,0.0,1.0
2002-03-01,20.05,21.92,20.05,20.05,3100,15.7103651049658,17.1756211022867,15.7103651049658,15.7103651049658,3956.30525355224,0.0,1.0
2002-03-04,20.2,21.0,19.75,21.0,1300,15.8278990084942,16.4547464939791,15.4752972979089,16.4547464939791,1659.09575148965,0.0,1.0
2002-03-05,21.25,21.25,19.3,20.05,2800,16.6506363331931,16.6506363331931,15.1226955873236,15.7103651049658,3573.43700320849,0.0,1.0
2002-03-06,21.0,21.05,20.35,20.6,2100,16.4547464939791,16.4939244618219,15.9454329120226,16.1413227512366,2680.07775240636,0.0,1.0
2002-03-07,21.0,21.0,21.0,21.0,0,16.4547464939791,16.4547464939791,16.4547464939791,16.4547464939791,0,0.0,1.0
2002-03-08,23.5,23.85,21.04,21.04,16100,18.4136448861195,18.6878906610191,16.4860888682533,16.4860888682533,20547.2627684488,0.0,1.0
2002-03-11,23.0,23.0,22.9,22.9,300,18.0218652076914,18.0218652076914,17.9435092720058,17.9435092720058,382.868250343766,0.0,1.0
2002-03-12,23.0,23.02,23.0,23.02,400,18.0218652076914,18.0375363948285,18.0218652076914,18.0375363948285,510.491000458355,0.0,1.0
2002-03-13,22.64,22.64,22.64,22.64,100,17.7397838392232,17.7397838392232,17.7397838392232,17.7397838392232,127.622750114589,0.0,1.0
2002-03-14,22.5,22.65,22.5,22.65,1200,17.6300855292633,17.7476194327917,17.6300855292633,17.7476194327917,1531.47300137507,0.0,1.0
2002-03-15,22.5,22.51,22.5,22.51,200,17.6300855292633,17.6379211228319,17.6300855292633,17.6379211228319,255.245500229178,0.0,1.0
2002-03-18,22.1,22.15,21.55,22.15,2600,17.3166617865209,17.3558397543637,16.88570414025,17.3558397543637,3318.1915029793,0.0,1.0
2002-03-19,21.95,21.95,21.85,21.9,300,17.1991278829924,17.1991278829924,17.1207719473068,17.1599499151496,382.868250343767,0.0,1.0
2002-03-20,21.95,21.95,21.95,21.95,0,17.1991278829924,17.1991278829924,17.1991278829924,17.1991278829924,0,0.0,1.0
2002-03-21,22.2,22.2,21.8,21.9,3900,17.3950177222065,17.3950177222065,17.081593979464,17.1599499151496,4977.28725446895,0.0,1.0
2002-03-22,22.49,23.45,22.15,22.45,4200,17.6222499356948,18.3744669182767,17.3558397543637,17.5909075614205,5360.15550481271,0.0,1.0
2002-03-25,22.65,22.65,22.65,22.65,200,17.7476194327917,17.7476194327917,17.7476194327917,17.7476194327917,255.245500229178,0.0,1.0
2002-03-26,22.65,22.65,22.65,22.65,0,17.7476194327917,17.7476194327917,17.7476194327917,17.7476194327917,0,0.0,1.0
2002-03-27,23.5,23.5,23.5,23.5,200,18.4136448861195,18.4136448861195,18.4136448861195,18.4136448861195,255.245500229177,0.0,1.0
2002-03-28,23.6,23.6,22.8,23.5,2000,18.4920008218051,18.4920008218051,17.8651533363202,18.4136448861195,2552.45500229177,0.0,1.0
2002-04-01,23.5,23.59,22.96,22.96,900,18.4136448861195,18.4841652282365,17.9905228334171,17.9905228334171,1148.6047510313,0.0,1.0
2002-04-02,23.45,23.49,22.45,22.95,800,18.3744669182767,18.4058092925509,17.5909075614205,17.9826872398486,1020.98200091671,0.0,1.0
2002-04-03,23.45,23.45,23.45,23.45,0,18.3744669182767,18.3744669182767,18.3744669182767,18.3744669182767,0,0.0,1.0
2002-04-04,23.45,23.45,23.45,23.45,0,18.3744669182767,18.3744669182767,18.3744669182767,18.3744669182767,0,0.0,1.0
2002-04-05,23.45,23.45,23.45,23.45,0,18.3744669182767,18.3744669182767,18.3744669182767,18.3744669182767,0,0.0,1.0
2002-04-08,23.0,23.0,22.53,22.53,200,18.0218652076914,18.0218652076914,17.653592309969,17.653592309969,255.245500229177,0.0,1.0
2002-04-09,23.2,23.2,23.12,23.12,400,18.1785770790626,18.1785770790626,18.1158923305141,18.1158923305141,510.491000458356,0.0,1.0
2002-04-10,24.6,24.95,23.5,23.5,5200,19.2755601786612,19.5498059535609,18.4136448861195,18.4136448861195,6636.38300595863,0.0,1.0
2002-04-11,23.2,24.06,23.2,23.6,4100,18.1785770790626,18.8524381259589,18.1785770790626,18.4920008218051,5232.53275469815,0.0,1.0
2002-04-12,24.0,24.0,23.8,23.8,400,18.8054245645475,18.8054245645475,18.6487126931763,18.6487126931763,510.491000458356,0.0,1.0
2002-04-15,23.6,24.29,23.6,24.29,1100,18.4920008218051,19.0326567780358,18.4920008218051,19.0326567780358,1403.85025126048,0.0,1.0
2002-04-16,23.65,23.66,23.65,23.66,1200,18.5311787896479,18.5390143832164,18.5311787896479,18.5390143832164,1531.47300137506,0.0,1.0
2002-04-17,23.75,24.1,23.75,24.1,1500,18.6095347253335,18.8837805002332,18.6095347253335,18.8837805002332,1914.34125171883,0.0,1.0
2002-04-18,23.75,23.78,23.75,23.78,1900,18.6095347253335,18.6330415060392,18.6095347253335,18.6330415060392,2424.83225217719,0.0,1.0
2002-04-19,23.4,23.7,22.65,23.7,2000,18.3352889504338,18.5703567574907,17.7476194327917,18.5703567574907,2552.45500229178,0.0,1.0
2002-04-22,22.4,23.03,22.4,22.4,300,17.5517295935777,18.0453719883971,17.5517295935777,17.5517295935777,382.868250343766,0.0,1.0
2002-04-23,23.08,23.08,23.08,23.08,200,18.0845499562399,18.0845499562399,18.0845499562399,18.0845499562399,255.245500229177,0.0,1.0
2002-04-24,22.26,22.4,22.26,22.4,200,17.4420312836178,17.5517295935777,17.4420312836178,17.5517295935777,255.245500229178,0.0,1.0
2002-04-25,22.2,22.25,22.2,22.25,2000,17.3950177222065,17.4341956900493,17.3950177222065,17.4341956900493,2552.45500229177,0.0,1.0
2002-04-26,22.0,22.01,22.0,22.01,500,17.2383058508352,17.2461414444038,17.2383058508352,17.2461414444038,638.113750572945,0.0,1.0
2002-04-29,22.0,22.0,21.9,21.9,600,17.2383058508352,17.2383058508352,17.1599499151496,17.1599499151496,765.736500687535,0.0,1.0
2002-04-30,23.55,23.55,22.42,22.42,2300,18.4528228539623,18.4528228539623,17.5674007807148,17.5674007807148,2935.32325263554,0.0,1.0
2002-05-01,22.45,22.45,22.35,22.35,1000,17.5909075614205,17.5909075614205,17.5125516257349,17.5125516257349,1276.22750114589,0.0,1.0
2002-05-02,22.46,22.7,22.46,22.7,1200,17.5987431549891,17.7867974006345,17.5987431549891,17.7867974006345,1531.47300137506,0.0,1.0
2002-05-03,23.05,23.05,22.49,23.0,1600,18.0610431755342,18.0610431755342,17.6222499356948,18.0218652076914,2041.96400183342,0.0,1.0
2002-05-06,22.91,23.8,22.5,22.5,3400,17.9513448655743,18.6487126931763,17.6300855292633,17.6300855292633,4339.17350389603,0.0,1.0
2002-05-07,22.5,22.65,22.5,22.65,5800,17.6300855292633,17.7476194327917,17.6300855292633,17.7476194327917,7402.11950664616,0.0,1.0
2002-05-08,23.0,24.1,22.6,22.8,17700,18.0218652076914,18.8837805002332,17.7084414649489,17.8651533363202,22589.2267702822,0.0,1.0
2002-05-09,23.15,23.5,22.75,23.0,11800,18.1393991112198,18.4136448861195,17.8259753684773,18.0218652076914,15059.4845135215,0.0,1.0
2002-05-10,22.5,23.44,22.5,23.1,1200,17.6300855292633,18.3666313247081,17.6300855292633,18.100221143377,1531.47300137507,0.0,1.0
2002-05-13,22.95,23.0,22.6,22.6,3200,17.9826872398486,18.0218652076914,17.7084414649489,17.7084414649489,4083.92800366684,0.0,1.0
2002-05-14,23.74,23.74,22.65,22.66,3000,18.6016991317649,18.6016991317649,17.7476194327917,17.7554550263603,3828.68250343767,0.0,1.0
2002-05-15,23.27,23.27,23.2,23.2,600,18.2334262340425,18.2334262340425,18.1785770790626,18.1785770790626,765.736500687535,0.0,1.0
2002-05-16,23.28,23.28,22.66,22.66,1200,18.2412618276111,18.2412618276111,17.7554550263603,17.7554550263603,1531.47300137507,0.0,1.0
2002-05-17,24.6,24.75,23.4,23.4,6500,19.2755601786612,19.3930940821896,18.3352889504338,18.3352889504338,8295.47875744828,0.0,1.0
2002-05-20,24.05,24.25,22.52,22.53,17800,18.8446025323903,19.0013144037616,17.6457567164004,17.653592309969,22716.8495203969,0.0,1.0
2002-05-21,23.9,24.15,23.75,24.03,19600,18.7270686288619,18.922958468076,18.6095347253335,18.8289313452532,25014.0590224594,0.0,1.0
2002-05-22,23.91,24.05,23.91,24.0,15600,18.7349042224305,18.8446025323903,18.7349042224305,18.8054245645475,19909.1490178758,0.0,1.0
2002-05-23,24.83,25.1,23.91,23.91,48600,19.4557788307381,19.6673398570893,18.7349042224305,18.7349042224305,62024.6565556903,0.0,1.0
2002-05-24,24.5,24.95,24.5,24.95,1200,19.1972042429756,19.5498059535609,19.1972042429756,19.5498059535609,1531.47300137507,0.0,1.0
2002-05-28,24.55,24.55,24.5,24.5,6300,19.2363822108184,19.2363822108184,19.1972042429756,19.1972042429756,8040.2332572191,0.0,1.0
2002-05-29,24.63,24.63,24.63,24.63,100,19.2990669593669,19.2990669593669,19.2990669593669,19.2990669593669,127.622750114589,0.0,1.0
2002-05-30,24.83,24.83,24.55,24.83,1700,19.4557788307381,19.4557788307381,19.2363822108184,19.4557788307381,2169.58675194801,0.0,1.0
2002-05-31,24.84,24.84,24.59,24.8,1800,19.4636144243067,19.4636144243067,19.2677245850927,19.4322720500325,2297.2095020626,0.0,1.0
2002-06-03,24.56,24.58,24.55,24.58,43200,19.244217804387,19.2598889915241,19.2363822108184,19.2598889915241,55133.0280495023,0.0,1.0
2002-06-04,24.35,24.38,24.3,24.3,300,19.0796703394472,19.1031771201529,19.0404923716044,19.0404923716044,382.868250343766,0.0,1.0
2002-06-05,24.3,24.35,24.3,24.35,3400,19.0404923716044,19.0796703394472,19.0404923716044,19.0796703394472,4339.17350389601,0.0,1.0
2002-06-06,24.23,24.4,24.23,24.4,59600,18.9856432166244,19.11884830729,18.9856432166244,19.11884830729,76063.1590682951,0.0,1.0
2002-06-07,23.88,24.23,23.88,24.23,4200,18.7113974417248,18.9856432166244,18.7113974417248,18.9856432166244,5360.15550481273,0.0,1.0
2002-06-10,24.0,24.25,23.85,23.88,2700,18.8054245645475,19.0013144037616,18.6878906610191,18.7113974417248,3445.8142530939,0.0,1.0
2002-06-11,23.75,24.05,23.75,24.0,17600,18.6095347253335,18.8446025323903,18.6095347253335,18.8054245645475,22461.6040201676,0.0,1.0
2002-06-12,23.94,23.95,23.25,23.25,5300,18.7584110031362,18.7662465967047,18.2177550469054,18.2177550469054,6764.0057560732,0.0,1.0
2002-06-13,23.62,23.81,23.25,23.25,3700,18.5076720089422,18.6565482867449,18.2177550469054,18.2177550469054,4722.04175423979,0.0,1.0
2002-06-14,23.05,23.05,23.05,23.05,100,18.0610431755342,18.0610431755342,18.0610431755342,18.0610431755342,127.622750114589,0.0,1.0
2002-06-17,24.0,24.0,22.61,22.61,1000,18.8054245645475,18.8054245645475,17.7162770585175,17.7162770585175,1276.22750114589,0.0,1.0
2002-06-18,23.61,24.0,23.61,24.0,2000,18.4998364153736,18.8054245645475,18.4998364153736,18.8054245645475,2552.45500229178,0.0,1.0
2002-06-19,22.65,23.85,22.65,23.85,3900,17.7476194327917,18.6878906610191,17.7476194327917,18.6878906610191,4977.28725446897,0.0,1.0
2002-06-20,23.0,23.0,23.0,23.0,100,18.0218652076914,18.0218652076914,18.0218652076914,18.0218652076914,127.622750114589,0.0,1.0
2002-06-21,22.0,23.0,22.0,22.75,3800,17.2383058508352,18.0218652076914,17.2383058508352,17.8259753684773,4849.66450435439,0.0,1.0
2002-06-24,22.11,22.46,21.85,22.0,1900,17.3244973800894,17.5987431549891,17.1207719473068,17.2383058508352,2424.83225217719,0.0,1.0
2002-06-25,22.81,22.81,22.51,22.81,800,17.8729889298887,17.8729889298887,17.6379211228319,17.8729889298887,1020.98200091671,0.0,1.0
2002-06-26,23.0,23.0,22.3,22.3,4200,18.0218652076914,18.0218652076914,17.4733736578921,17.4733736578921,5360.15550481273,0.0,1.0
2002-06-27,23.2,23.2,23.0,23.0,1500,18.1785770790626,18.1785770790626,18.0218652076914,18.0218652076914,1914.34125171883,0.0,1.0
2002-06-28,22.8,23.5,21.6,22.3,6100,17.8651533363202,18.4136448861195,16.9248821080928,17.4733736578921,7784.9877569899,0.0,1.0
2002-07-01,23.5,23.5,22.8,22.96,1800,18.4136448861195,18.4136448861195,17.8651533363202,17.9905228334171,2297.20950206259,0.0,1.0
2002-07-02,23.0,23.25,22.8,22.8,16600,18.0218652076914,18.2177550469054,17.8651533363202,17.8651533363202,21185.3765190217,0.0,1.0
2002-07-03,22.9,23.0,22.5,22.55,1900,17.9435092720058,18.0218652076914,17.6300855292633,17.6692634971061,2424.83225217718,0.0,1.0
2002-07-05,22.7,22.8,22.55,22.65,1700,17.7867974006345,17.8651533363202,17.6692634971061,17.7476194327917,2169.58675194801,0.0,1.0
2002-07-08,23.19,23.19,22.8,22.8,3300,18.1707414854941,18.1707414854941,17.8651533363202,17.8651533363202,4211.55075378142,0.0,1.0
2002-07-09,22.55,22.55,22.55,22.55,100,17.6692634971061,17.6692634971061,17.6692634971061,17.6692634971061,127.622750114589,0.0,1.0
2002-07-10,22.2,22.5,22.0,22.25,4200,17.3950177222065,17.6300855292633,17.2383058508352,17.4341956900493,5360.15550481272,0.0,1.0
2002-07-11,21.5,22.0,21.5,22.0,2300,16.8465261724072,17.2383058508352,16.8465261724072,17.2383058508352,2935.32325263554,0.0,1.0
2002-07-12,20.9,21.16,20.9,21.16,600,16.3763905582935,16.5801159910761,16.3763905582935,16.5801159910761,765.736500687532,0.0,1.0
2002-07-15,20.95,20.95,20.0,20.75,3500,16.4155685261363,16.4155685261363,15.6711871371229,16.2588566547651,4466.7962540106,0.0,1.0
2002-07-16,20.14,20.4,20.09,20.4,700,15.7808854470828,15.9846108798654,15.74170747924,15.9846108798654,893.359250802122,0.0,1.0
2002-07-17,20.0,20.5,19.99,20.05,1900,15.6711871371229,16.062966815551,15.6633515435544,15.7103651049658,2424.83225217719,0.0,1.0
2002-07-18,19.5,19.5,19.5,19.5,100,15.2794074586949,15.2794074586949,15.2794074586949,15.2794074586949,127.622750114589,0.0,1.0
2002-07-19,19.99,19.99,17.6,19.0,7600,15.6633515435544,15.6633515435544,13.7906446806682,14.8876277802668,9699.32900870874,0.0,1.0
2002-07-22,18.75,19.0,17.75,19.0,4300,14.6917379410528,14.8876277802668,13.9081785841966,14.8876277802668,5487.7782549273,0.0,1.0
2002-07-23,17.0,18.65,16.0,18.65,3900,13.3205090665545,14.6133820053671,12.5369497096984,14.6133820053671,4977.28725446896,0.0,1.0
2002-07-24,16.0,16.06,15.0,16.06,10500,12.5369497096984,12.5839632711097,11.7533903528422,12.5839632711097,13400.3887620318,0.0,1.0
2002-07-25,16.0,16.15,15.8,16.15,1000,12.5369497096984,12.6544836132268,12.3802378383271,12.6544836132268,1276.22750114588,0.0,1.0
2002-07-26,18.25,18.69,16.65,16.65,6900,14.2999582626247,14.6447243796414,13.0462632916549,13.0462632916549,8805.96975790662,0.0,1.0
2002-07-29,19.4,19.4,18.7,18.7,2100,15.2010515230093,15.2010515230093,14.65255997321,14.65255997321,2680.07775240636,0.0,1.0
2002-07-30,19.81,20.1,19.26,19.26,2300,15.5223108593203,15.7495430728086,15.0913532130494,15.0913532130494,2935.32325263554,0.0,1.0
2002-07-31,20.25,20.25,20.0,20.0,600,15.867076976337,15.867076976337,15.6711871371229,15.6711871371229,765.736500687532,0.0,1.0
2002-08-01,19.23,19.5,18.5,19.5,3300,15.0678464323437,15.2794074586949,14.4958481018387,15.2794074586949,4211.55075378143,0.0,1.0
2002-08-02,17.86,19.95,17.85,19.18,8100,13.9943701134508,15.6320091692801,13.9865345198822,15.0286684645009,10337.4427592817,0.0,1.0
2002-08-05,16.81,17.91,16.81,17.91,4400,13.1716327887518,14.0335480812936,13.1716327887518,14.0335480812936,5615.40100504192,0.0,1.0
2002-08-06,17.74,17.74,16.8,16.8,7500,13.9003429906281,13.9003429906281,13.1637971951833,13.1637971951833,9571.70625859413,0.0,1.0
2002-08-07,18.18,18.18,17.06,17.06,2500,14.2451091076448,14.2451091076448,13.3675226279659,13.3675226279659,3190.56875286471,0.0,1.0
2002-08-08,18.6,18.75,17.3,18.51,3500,14.5742040375243,14.6917379410528,13.5555768736113,14.5036836954073,4466.79625401062,0.0,1.0
2002-08-09,18.65,18.65,18.0,18.0,3300,14.6133820053671,14.6133820053671,14.1040684234107,14.1040684234107,4211.55075378144,0.0,1.0
2002-08-12,18.1,18.35,18.0,18.0,5200,14.1824243590963,14.3783141983103,14.1040684234107,14.1040684234107,6636.3830059586,0.0,1.0
2002-08-13,18.1,18.46,18.1,18.46,21400,14.1824243590963,14.4645057275645,14.1824243590963,14.4645057275645,27311.2685245219,0.0,1.0
2002-08-14,18.2,18.4,18.1,18.1,700,14.2607802947819,14.4174921661531,14.1824243590963,14.1824243590963,893.35925080212,0.0,1.0
2002-08-15,18.26,18.65,18.17,18.17,500,14.3077938561932,14.6133820053671,14.2372735140762,14.2372735140762,638.113750572946,0.0,1.0
2002-08-16,19.3,19.3,18.35,18.85,5900,15.1226955873236,15.1226955873236,14.3783141983103,14.7700938767384,7529.74225676076,0.0,1.0
2002-08-19,20.48,20.48,19.1,19.1,3200,16.0472956284139,16.0472956284139,14.9659837159524,14.9659837159524,4083.92800366684,0.0,1.0
2002-08-20,20.55,20.95,19.31,19.31,1900,16.1021447833938,16.4155685261363,15.1305311808922,15.1305311808922,2424.83225217719,0.0,1.0
2002-08-21,20.6,20.6,20.0,20.0,1500,16.1413227512366,16.1413227512366,15.6711871371229,15.6711871371229,1914.34125171884,0.0,1.0
2002-08-22,20.5,20.5,20.13,20.13,600,16.062966815551,16.062966815551,15.7730498535142,15.7730498535142,765.736500687534,0.0,1.0
2002-08-23,21.25,21.45,20.45,20.46,2500,16.6506363331931,16.8073482045644,16.0237888477082,16.0316244412768,3190.56875286473,0.0,1.0
2002-08-26,21.46,21.46,21.26,21.26,300,16.8151837981329,16.8151837981329,16.6584719267617,16.6584719267617,382.868250343767,0.0,1.0
2002-08-27,21.99,21.99,21.2,21.27,3800,17.2304702572667,17.2304702572667,16.6114583653503,16.6663075203302,4849.66450435437,0.0,1.0
2002-08-28,21.39,21.84,21.14,21.84,1000,16.760334643153,17.1129363537383,16.564444803939,17.1129363537383,1276.22750114589,0.0,1.0
2002-08-29,21.07,21.32,20.72,20.97,4800,16.509595648959,16.7054854881731,16.2353498740594,16.4312397132734,6125.89200550027,0.0,1.0
2002-08-30,20.92,21.06,20.92,21.06,2300,16.3920617454306,16.5017600553905,16.3920617454306,16.5017600553905,2935.32325263554,0.0,1.0
2002-09-03,18.6,20.91,18.55,20.91,7000,14.5742040375243,16.384226151862,14.5350260696815,16.384226151862,8933.59250802124,0.0,1.0
2002-09-04,18.75,18.75,18.65,18.75,800,14.6917379410528,14.6917379410528,14.6133820053671,14.6917379410528,1020.98200091671,0.0,1.0
2002-09-05,18.65,18.99,17.97,18.77,7300,14.6133820053671,14.8797921866982,14.080561642705,14.7074091281899,9316.46075836501,0.0,1.0
2002-09-06,19.05,19.05,19.05,19.05,7000,14.9268057481096,14.9268057481096,14.9268057481096,14.9268057481096,8933.59250802122,0.0,1.0
2002-09-09,19.16,19.16,19.16,19.16,700,15.0129972773638,15.0129972773638,15.0129972773638,15.0129972773638,893.359250802121,0.0,1.0
2002-09-10,19.55,19.55,19.54,19.54,1000,15.3185854265377,15.3185854265377,15.3107498329691,15.3107498329691,1276.22750114589,0.0,1.0
2002-09-11,20.1,20.1,19.06,19.06,1000,15.7495430728086,15.7495430728086,14.9346413416782,14.9346413416782,1276.22750114589,0.0,1.0
2002-09-12,19.26,20.39,19.25,19.88,1900,15.0913532130494,15.9767752862968,15.0835176194808,15.5771600143002,2424.83225217719,0.0,1.0
2002-09-13,18.9,19.25,18.9,19.25,700,14.8092718445812,15.0835176194808,14.8092718445812,15.0835176194808,893.359250802121,0.0,1.0
2002-09-16,18.31,19.75,17.27,18.9,5400,14.3469718240361,15.4752972979089,13.5320700929057,14.8092718445812,6891.62850618777,0.0,1.0
2002-09-17,18.33,18.38,17.0,17.0,15900,14.3626430111732,14.401820979016,13.3205090665545,13.3205090665545,20292.0172682196,0.0,1.0
2002-09-18,18.35,18.35,18.35,18.35,2200,14.3783141983103,14.3783141983103,14.3783141983103,14.3783141983103,2807.70050252095,0.0,1.0
2002-09-19,17.88,18.28,17.88,18.28,1800,14.0100413005879,14.3234650433304,14.0100413005879,14.3234650433304,2297.2095020626,0.0,1.0
2002-09-20,18.14,18.85,17.85,18.8,4700,14.2137667333705,14.7700938767384,13.9865345198822,14.7309159088956,5998.26925538568,0.0,1.0
2002-09-23,17.65,17.65,17.65,17.65,900,13.829822648511,13.829822648511,13.829822648511,13.829822648511,1148.6047510313,0.0,1.0
2002-09-24,17.28,17.63,16.4,17.1,4500,13.5399056864742,13.8141514613739,12.8503734524408,13.3988650022401,5743.02375515651,0.0,1.0
2002-09-25,18.2,18.2,17.92,17.92,1800,14.2607802947819,14.2607802947819,14.0413836748622,14.0413836748622,2297.2095020626,0.0,1.0
2002-09-26,18.7,19.58,17.8,18.0,5000,14.65255997321,15.3420922072434,13.9473565520394,14.1040684234107,6381.13750572942,0.0,1.0
2002-09-27,19.27,20.39,19.0,19.5,5300,15.099188806618,15.9767752862968,14.8876277802668,15.2794074586949,6764.00575607319,0.0,1.0
2002-09-30,18.26,18.61,17.86,18.61,3200,14.3077938561932,14.5820396310929,13.9943701134508,14.5820396310929,4083.92800366686,0.0,1.0
2002-10-01,18.61,18.85,17.61,17.61,9700,14.5820396310929,14.7700938767384,13.7984802742368,13.7984802742368,12379.4067611151,0.0,1.0
2002-10-02,18.74,19.5,18.44,18.48,5000,14.6839023474842,15.2794074586949,14.4488345404274,14.4801769147016,6381.13750572944,0.0,1.0
2002-10-03,18.32,19.51,18.32,19.51,1100,14.3548074176046,15.2872430522634,14.3548074176046,15.2872430522634,1403.85025126048,0.0,1.0
2002-10-04,18.21,18.32,18.2,18.32,2100,14.2686158883504,14.3548074176046,14.2607802947819,14.3548074176046,2680.07775240637,0.0,1.0
2002-10-07,17.75,18.9,17.75,18.9,1200,13.9081785841966,14.8092718445812,13.9081785841966,14.8092718445812,1531.47300137507,0.0,1.0
2002-10-08,17.76,17.76,17.76,17.76,500,13.9160141777652,13.9160141777652,13.9160141777652,13.9160141777652,638.113750572943,0.0,1.0
2002-10-09,16.77,17.5,16.77,17.5,2000,13.1402904144776,13.7122887449826,13.1402904144776,13.7122887449826,2552.45500229177,0.0,1.0
2002-10-10,15.7,16.66,15.41,16.47,3100,12.3018819026415,13.0540988852234,12.0746496891532,12.9052226074207,3956.30525355226,0.0,1.0
2002-10-11,15.06,15.4,14.76,15.4,23900,11.8004039142536,12.0668140955847,11.5653361071967,12.0668140955847,30501.8372773867,0.0,1.0
2002-10-14,14.61,14.75,14.0,14.3,2700,11.4478022036683,11.5575005136282,10.9698309959861,11.2048988030429,3445.8142530939,0.0,1.0
2002-10-15,15.5,16.45,14.55,14.55,5500,12.1451700312703,12.8895514202836,11.4007886422569,11.4007886422569,7019.25125630237,0.0,1.0
2002-10-16,15.0,15.86,15.0,15.52,3100,11.7533903528422,12.4272513997385,11.7533903528422,12.1608412184074,3956.30525355226,0.0,1.0
2002-10-17,15.26,15.9,15.05,15.05,1300,11.9571157856248,12.4585937740127,11.792568320685,11.792568320685,1659.09575148966,0.0,1.0
2002-10-18,15.62,15.85,15.25,15.84,1500,12.239197154093,12.4194158061699,11.9492801920562,12.4115802126014,1914.34125171884,0.0,1.0
2002-10-21,15.43,15.43,15.43,15.43,500,12.0903208762904,12.0903208762904,12.0903208762904,12.0903208762904,638.113750572942,0.0,1.0
2002-10-22,16.08,16.08,15.6,15.74,2900,12.5996344582468,12.5996344582468,12.2235259669559,12.3332242769158,3701.05975332309,0.0,1.0
2002-10-23,16.0,16.08,15.5,16.08,3200,12.5369497096984,12.5996344582468,12.1451700312703,12.5996344582468,4083.92800366683,0.0,1.0
2002-10-24,15.56,16.0,15.5,15.7,2800,12.1921835926817,12.5369497096984,12.1451700312703,12.3018819026415,3573.43700320847,0.0,1.0
2002-10-25,15.75,16.01,15.4,16.01,10000,12.3410598704843,12.5447853032669,12.0668140955847,12.5447853032669,12762.2750114589,0.0,1.0
2002-10-28,15.77,16.0,15.7,16.0,5200,12.3567310576214,12.5369497096984,12.3018819026415,12.5369497096984,6636.38300595864,0.0,1.0
2002-10-29,15.85,15.85,15.58,15.59,1300,12.4194158061699,12.4194158061699,12.2078547798188,12.2156903733873,1659.09575148966,0.0,1.0
2002-10-30,17.1,17.1,15.84,15.84,3500,13.3988650022401,13.3988650022401,12.4115802126014,12.4115802126014,4466.79625401061,0.0,1.0
2002-10-31,16.78,17.24,16.15,17.24,15600,13.1481260080462,13.5085633122,12.6544836132268,13.5085633122,19909.1490178758,0.0,1.0
2002-11-01,18.0,18.0,16.95,16.95,1000,14.1040684234107,14.1040684234107,13.2813310987117,13.2813310987117,1276.22750114588,0.0,1.0
2002-11-04,17.1,17.56,16.61,16.61,22600,13.3988650022401,13.7593023063939,13.0149209173806,13.0149209173806,28842.7415258971,0.0,1.0
2002-11-05,17.55,17.55,17.0,17.1,3300,13.7514667128254,13.7514667128254,13.3205090665545,13.3988650022401,4211.55075378143,0.0,1.0
2002-11-06,17.44,17.44,17.0,17.4,7500,13.6652751835712,13.6652751835712,13.3205090665545,13.633932809297,9571.70625859417,0.0,1.0
2002-11-07,17.0,17.17,17.0,17.0,700,13.3205090665545,13.4537141572201,13.3205090665545,13.3205090665545,893.359250802122,0.0,1.0
2002-11-08,17.0,17.0,17.0,17.0,2700,13.3205090665545,13.3205090665545,13.3205090665545,13.3205090665545,3445.8142530939,0.0,1.0
2002-11-11,17.0,17.01,16.5,17.0,1800,13.3205090665545,13.3283446601231,12.9287293881264,13.3205090665545,2297.2095020626,0.0,1.0
2002-11-12,17.0,17.24,17.0,17.01,1500,13.3205090665545,13.5085633122,13.3205090665545,13.3283446601231,1914.34125171883,0.0,1.0
2002-11-13,17.2,17.29,17.2,17.25,1500,13.4772209379257,13.5477412800428,13.4772209379257,13.5163989057685,1914.34125171884,0.0,1.0
2002-11-14,17.0,17.68,17.0,17.54,4300,13.3205090665545,13.8533294292167,13.3205090665545,13.7436311192568,5487.77825492732,0.0,1.0
2002-11-15,17.0,17.0,17.0,17.0,1000,13.3205090665545,13.3205090665545,13.3205090665545,13.3205090665545,1276.22750114589,0.0,1.0
2002-11-18,16.7,16.88,16.7,16.88,600,13.0854412594977,13.2264819437318,13.0854412594977,13.2264819437318,765.73650068753,0.0,1.0
2002-11-19,16.75,16.75,16.4,16.4,6100,13.1246192273405,13.1246192273405,12.8503734524408,12.8503734524408,7784.9877569899,0.0,1.0
2002-11-20,16.45,16.71,16.44,16.48,16000,12.8895514202836,13.0932768530662,12.8817158267151,12.9130582009893,20419.6400183342,0.0,1.0
2002-11-21,16.9,16.9,16.9,16.9,1300,13.2421531308689,13.2421531308689,13.2421531308689,13.2421531308689,1659.09575148965,0.0,1.0
2002-11-22,16.8,16.95,16.8,16.82,2000,13.1637971951833,13.2813310987117,13.1637971951833,13.1794683823204,2552.45500229177,0.0,1.0
2002-11-25,16.84,17.1,16.81,16.81,3000,13.1951395694575,13.3988650022401,13.1716327887518,13.1716327887518,3828.68250343767,0.0,1.0
2002-11-26,16.61,16.82,16.6,16.82,71700,13.0149209173806,13.1794683823204,13.007085323812,13.1794683823204,91505.5118321602,0.0,1.0
2002-11-27,16.75,16.92,16.42,16.83,1200,13.1246192273405,13.257824318006,12.8660446395779,13.187303975889,1531.47300137506,0.0,1.0
2002-11-29,16.5,16.76,16.5,16.76,900,12.9287293881264,13.132454820909,12.9287293881264,13.132454820909,1148.6047510313,0.0,1.0
2002-12-02,16.5,16.79,16.41,16.41,3500,12.9287293881264,13.1559616016147,12.8582090460094,12.8582090460094,4466.79625401062,0.0,1.0
2002-12-03,16.75,16.94,16.52,16.52,1700,13.1246192273405,13.2734955051431,12.9444005752636,12.9444005752636,2169.586751948,0.0,1.0
2002-12-04,16.75,16.75,16.75,16.75,0,13.1246192273405,13.1246192273405,13.1246192273405,13.1246192273405,0,0.0,1.0
2002-12-05,16.75,16.75,16.75,16.75,0,13.1246192273405,13.1246192273405,13.1246192273405,13.1246192273405,0,0.0,1.0
2002-12-06,16.39,16.64,16.13,16.64,3600,12.8425378588723,13.0384276980863,12.6388124260897,13.0384276980863,4594.41900412518,0.0,1.0
2002-12-09,15.9,16.48,15.9,16.13,1300,12.4585937740127,12.9130582009893,12.4585937740127,12.6388124260897,1659.09575148966,0.0,1.0
2002-12-10,16.2,16.24,15.87,15.87,3400,12.6936615810696,12.7250039553438,12.4350869933071,12.4350869933071,4339.17350389601,0.0,1.0
2002-12-11,15.92,16.2,15.86,16.2,2000,12.4742649611499,12.6936615810696,12.4272513997385,12.6936615810696,2552.45500229177,0.0,1.0
2002-12-12,16.23,16.23,15.7,16.22,3100,12.7171683617753,12.7171683617753,12.3018819026415,12.7093327682067,3956.30525355224,0.0,1.0
2002-12-13,16.0,16.23,16.0,16.0,1500,12.5369497096984,12.7171683617753,12.5369497096984,12.5369497096984,1914.34125171883,0.0,1.0
2002-12-16,15.9,15.9,15.61,15.61,600,12.4585937740127,12.4585937740127,12.2313615605245,12.2313615605245,765.736500687535,0.0,1.0
2002-12-17,15.9,16.09,15.72,15.72,5400,12.4585937740127,12.6074700518154,12.3175530897786,12.3175530897786,6891.62850618782,0.0,1.0
2002-12-18,15.91,16.01,15.86,15.91,13300,12.4664293675813,12.5447853032669,12.4272513997385,12.4664293675813,16973.8257652403,0.0,1.0
2002-12-19,15.81,16.0,15.7,15.98,6900,12.3880734318957,12.5369497096984,12.3018819026415,12.5212785225612,8805.96975790662,0.0,1.0
2002-12-20,15.65,16.3,15.65,15.83,5100,12.2627039347987,12.7720175167552,12.2627039347987,12.4037446190328,6508.76025584403,0.0,1.0
2002-12-23,16.26,16.45,15.65,15.65,4500,12.740675142481,12.8895514202836,12.2627039347987,12.2627039347987,5743.02375515648,0.0,1.0
2002-12-24,16.5,16.75,16.11,16.2,3000,12.9287293881264,13.1246192273405,12.6231412389525,12.6936615810696,3828.68250343767,0.0,1.0
2002-12-26,17.15,17.15,16.5,16.5,4300,13.4380429700829,13.4380429700829,12.9287293881264,12.9287293881264,5487.77825492733,0.0,1.0
2002-12-27,17.7,17.7,17.0,17.0,7100,13.8690006163538,13.8690006163538,13.3205090665545,13.3205090665545,9061.21525813581,0.0,1.0
2002-12-30,17.92,18.29,17.25,17.25,15600,14.0413836748622,14.3313006368989,13.5163989057685,13.5163989057685,19909.1490178758,0.0,1.0
2002-12-31,18.1,18.34,18.0,18.06,2000,14.1824243590963,14.3704786047417,14.1040684234107,14.151081984822,2552.45500229177,0.0,1.0
2003-01-02,18.24,18.47,18.09,18.09,1000,14.2921226690561,14.472341321133,14.1745887655277,14.1745887655277,1276.22750114589,0.0,1.0
2003-01-03,18.23,18.23,17.9,18.22,500,14.2842870754876,14.2842870754876,14.025712487725,14.276451481919,638.113750572943,0.0,1.0
2003-01-06,17.9,17.95,17.9,17.93,1300,14.025712487725,14.0648904555678,14.025712487725,14.0492192684307,1659.09575148966,0.0,1.0
2003-01-07,18.34,18.34,18.19,18.19,900,14.3704786047417,14.3704786047417,14.2529447012133,14.2529447012133,1148.6047510313,0.0,1.0
2003-01-08,18.33,18.33,18.33,18.33,0,14.3626430111732,14.3626430111732,14.3626430111732,14.3626430111732,0,0.0,1.0
2003-01-09,17.71,17.71,17.7,17.7,400,13.8768362099224,13.8768362099224,13.8690006163538,13.8690006163538,510.491000458354,0.0,1.0
2003-01-10,18.3,18.3,18.01,18.01,1400,14.3391362304675,14.3391362304675,14.1119040169792,14.1119040169792,1786.71850160424,0.0,1.0
2003-01-13,18.34,18.34,18.1,18.11,400,14.3704786047417,14.3704786047417,14.1824243590963,14.1902599526648,510.491000458357,0.0,1.0
2003-01-14,18.8,18.8,18.51,18.51,1500,14.7309159088956,14.7309159088956,14.5036836954073,14.5036836954073,1914.34125171883,0.0,1.0
2003-01-15,18.74,18.74,18.06,18.06,400,14.6839023474842,14.6839023474842,14.151081984822,14.151081984822,510.491000458355,0.0,1.0
2003-01-16,19.2,19.2,19.0,19.05,2000,15.044339651638,15.044339651638,14.8876277802668,14.9268057481096,2552.45500229178,0.0,1.0
2003-01-17,19.05,19.05,18.89,18.89,1000,14.9268057481096,14.9268057481096,14.8014362510126,14.8014362510126,1276.22750114589,0.0,1.0
2003-01-21,19.0,19.0,19.0,19.0,200,14.8876277802668,14.8876277802668,14.8876277802668,14.8876277802668,255.245500229178,0.0,1.0
2003-01-22,18.77,18.92,18.5,18.52,1500,14.7074091281899,14.8249430317183,14.4958481018387,14.5115192889758,1914.34125171883,0.0,1.0
2003-01-23,18.46,18.77,18.46,18.76,7100,14.4645057275645,14.7074091281899,14.4645057275645,14.6995735346213,9061.21525813579,0.0,1.0
2003-01-24,18.33,18.5,18.2,18.27,2400,14.3626430111732,14.4958481018387,14.2607802947819,14.3156294497618,3062.94600275013,0.0,1.0
2003-01-27,17.76,18.2,17.76,18.2,3100,13.9160141777652,14.2607802947819,13.9160141777652,14.2607802947819,3956.30525355225,0.0,1.0
2003-01-28,18.17,18.17,18.15,18.15,148900,14.2372735140762,14.2372735140762,14.2216023269391,14.2216023269391,190030.274920623,0.0,1.0
2003-01-29,18.17,18.17,18.15,18.15,148900,14.2372735140762,14.2372735140762,14.2216023269391,14.2216023269391,190030.274920623,0.0,1.0
2003-01-30,17.62,18.26,17.62,18.26,400,13.8063158678053,14.3077938561932,13.8063158678053,14.3077938561932,510.491000458356,0.0,1.0
2003-01-31,17.35,17.35,17.35,17.35,200,13.5947548414542,13.5947548414542,13.5947548414542,13.5947548414542,255.245500229177,0.0,1.0
2003-02-03,17.51,18.25,17.51,17.86,1500,13.7201243385511,14.2999582626247,13.7201243385511,13.9943701134508,1914.34125171884,0.0,1.0
2003-02-04,17.58,17.74,17.18,17.18,400,13.7749734935311,13.9003429906281,13.4615497507886,13.4615497507886,510.491000458354,0.0,1.0
2003-02-05,17.18,17.45,17.18,17.45,1000,13.4615497507886,13.6731107771398,13.4615497507886,13.6731107771398,1276.22750114589,0.0,1.0
2003-02-06,16.96,17.18,16.96,17.11,5100,13.2891666922803,13.4615497507886,13.2891666922803,13.4067005958087,6508.76025584401,0.0,1.0
2003-02-07,16.45,17.02,16.45,16.87,800,12.8895514202836,13.3361802536916,12.8895514202836,13.2186463501632,1020.98200091671,0.0,1.0
2003-02-10,16.44,16.55,16.12,16.37,23500,12.8817158267151,12.9679073559692,12.6309768325211,12.8268666717351,29991.3462769283,0.0,1.0
2003-02-11,16.4,16.4,16.4,16.4,4400,12.8503734524408,12.8503734524408,12.8503734524408,12.8503734524408,5615.40100504191,0.0,1.0
2003-02-12,16.12,16.35,16.12,16.22,4800,12.6309768325211,12.811195484598,12.6309768325211,12.7093327682067,6125.89200550026,0.0,1.0
2003-02-13,16.0,16.67,16.0,16.2,11300,12.5369497096984,13.061934478792,12.5369497096984,12.6936615810696,14421.3707629485,0.0,1.0
2003-02-14,16.2,16.47,15.92,16.15,15700,12.6936615810696,12.9052226074207,12.4742649611499,12.6544836132268,20036.7717679904,0.0,1.0
2003-02-18,16.5,16.5,15.91,16.49,5500,12.9287293881264,12.9287293881264,12.4664293675813,12.9208937945579,7019.2512563024,0.0,1.0
2003-02-19,16.5,16.5,16.34,16.34,800,12.9287293881264,12.9287293881264,12.8033598910294,12.8033598910294,1020.98200091671,0.0,1.0
2003-02-20,16.27,16.3,16.11,16.11,900,12.7485107360495,12.7720175167552,12.6231412389525,12.6231412389525,1148.6047510313,0.0,1.0
2003-02-21,16.22,16.5,16.22,16.5,3200,12.7093327682067,12.9287293881264,12.7093327682067,12.9287293881264,4083.92800366684,0.0,1.0
2003-02-24,16.29,16.46,16.22,16.22,1500,12.7641819231866,12.8973870138522,12.7093327682067,12.7093327682067,1914.34125171884,0.0,1.0
2003-02-25,16.5,16.5,16.49,16.49,500,12.9287293881264,12.9287293881264,12.9208937945579,12.9208937945579,638.113750572945,0.0,1.0
2003-02-26,16.32,16.5,15.74,16.24,1600,12.7876887038923,12.9287293881264,12.3332242769158,12.7250039553438,2041.96400183342,0.0,1.0
2003-02-27,16.5,16.5,16.39,16.49,1600,12.9287293881264,12.9287293881264,12.8425378588723,12.9208937945579,2041.96400183343,0.0,1.0
2003-02-28,16.58,16.75,16.28,16.28,10300,12.9914141366749,13.1246192273405,12.7563463296181,12.7563463296181,13145.1432618027,0.0,1.0
2003-03-03,16.73,17.2,16.73,17.2,600,13.1089480402033,13.4772209379257,13.1089480402033,13.4772209379257,765.736500687535,0.0,1.0
2003-03-04,16.97,17.0,16.7,16.84,2600,13.2970022858488,13.3205090665545,13.0854412594977,13.1951395694575,3318.19150297931,0.0,1.0
2003-03-05,16.83,16.98,16.72,16.98,500,13.187303975889,13.3048378794174,13.1011124466348,13.3048378794174,638.113750572942,0.0,1.0
2003-03-06,16.72,16.72,16.5,16.65,2100,13.1011124466348,13.1011124466348,12.9287293881264,13.0462632916549,2680.07775240636,0.0,1.0
2003-03-07,16.72,16.72,16.72,16.72,0,13.1011124466348,13.1011124466348,13.1011124466348,13.1011124466348,0,0.0,1.0
2003-03-10,16.9,16.9,16.34,16.71,1100,13.2421531308689,13.2421531308689,12.8033598910294,13.0932768530662,1403.85025126048,0.0,1.0
2003-03-11,17.24,17.24,16.9,16.96,600,13.5085633122,13.5085633122,13.2421531308689,13.2891666922803,765.736500687532,0.0,1.0
2003-03-12,17.35,17.35,17.03,17.03,800,13.5947548414542,13.5947548414542,13.3440158472602,13.3440158472602,1020.98200091671,0.0,1.0
2003-03-13,17.6,17.62,17.3,17.38,2200,13.7906446806682,13.8063158678053,13.5555768736113,13.6182616221598,2807.70050252095,0.0,1.0
2003-03-14,17.62,17.62,17.4,17.4,200,13.8063158678053,13.8063158678053,13.633932809297,13.633932809297,255.245500229178,0.0,1.0
2003-03-17,18.38,18.38,17.11,18.1,400,14.401820979016,14.401820979016,13.4067005958087,14.1824243590963,510.491000458355,0.0,1.0
2003-03-18,18.47,18.47,18.45,18.45,400,14.472341321133,14.472341321133,14.4566701339959,14.4566701339959,510.491000458357,0.0,1.0
2003-03-19,18.51,18.52,18.3,18.47,2400,14.5036836954073,14.5115192889758,14.3391362304675,14.472341321133,3062.94600275013,0.0,1.0
2003-03-20,18.5,18.69,17.91,18.69,2900,14.4958481018387,14.6447243796414,14.0335480812936,14.6447243796414,3701.05975332308,0.0,1.0
2003-03-21,19.1,19.1,17.57,18.0,2500,14.9659837159524,14.9659837159524,13.7671378999625,14.1040684234107,3190.56875286472,0.0,1.0
2003-03-24,17.9,18.9,17.2,18.05,9500,14.025712487725,14.8092718445812,13.4772209379257,14.1432463912535,12124.161260886,0.0,1.0
2003-03-25,18.44,18.44,18.0,18.4,300,14.4488345404274,14.4488345404274,14.1040684234107,14.4174921661531,382.868250343765,0.0,1.0
2003-03-26,18.0,18.07,18.0,18.0,12000,14.1040684234107,14.1589175783906,14.1040684234107,14.1040684234107,15314.7300137506,0.0,1.0
2003-03-27,18.0,18.0,17.8,17.94,2500,14.1040684234107,14.1040684234107,13.9473565520394,14.0570548619993,3190.56875286471,0.0,1.0
2003-03-28,17.9,17.9,17.86,17.86,2000,14.025712487725,14.025712487725,13.9943701134508,13.9943701134508,2552.45500229178,0.0,1.0
2003-03-31,17.77,17.91,17.7,17.7,1500,13.9238497713337,14.0335480812936,13.8690006163538,13.8690006163538,1914.34125171884,0.0,1.0
2003-04-01,17.6,17.72,17.59,17.72,7400,13.7906446806682,13.8846718034909,13.7828090870996,13.8846718034909,9444.08350847957,0.0,1.0
2003-04-02,17.38,17.5,17.28,17.5,4300,13.6182616221598,13.7122887449826,13.5399056864742,13.7122887449826,5487.77825492733,0.0,1.0
2003-04-03,16.11,17.51,16.11,17.35,10200,12.6231412389525,13.7201243385511,12.6231412389525,13.5947548414542,13017.5205116881,0.0,1.0
2003-04-04,16.74,17.0,16.35,16.67,10700,13.1167836337719,13.3205090665545,12.811195484598,13.061934478792,13655.634262261,0.0,1.0
2003-04-07,17.41,17.59,17.05,17.05,2700,13.6417684028655,13.7828090870996,13.3596870343973,13.3596870343973,3445.8142530939,0.0,1.0
2003-04-08,17.29,17.53,16.9,17.28,6000,13.5477412800428,13.7357955256883,13.2421531308689,13.5399056864742,7657.36500687532,0.0,1.0
2003-04-09,17.23,17.31,17.13,17.3,4300,13.5007277186314,13.5634124671799,13.4223717829458,13.5555768736113,5487.77825492733,0.0,1.0
2003-04-10,17.09,17.57,17.05,17.27,3200,13.3910294086716,13.7671378999625,13.3596870343973,13.5320700929057,4083.92800366683,0.0,1.0
2003-04-11,17.02,17.02,17.02,17.02,100,13.3361802536916,13.3361802536916,13.3361802536916,13.3361802536916,127.622750114589,0.0,1.0
2003-04-14,16.79,16.93,16.79,16.93,600,13.1559616016147,13.2656599115746,13.1559616016147,13.2656599115746,765.736500687534,0.0,1.0
2003-04-15,16.5,17.09,16.23,16.81,2400,12.9287293881264,13.3910294086716,12.7171683617753,13.1716327887518,3062.94600275014,0.0,1.0
2003-04-16,16.25,16.45,15.5,16.38,5200,12.7328395489124,12.8895514202836,12.1451700312703,12.8347022653037,6636.38300595861,0.0,1.0
2003-04-17,16.0,16.55,15.76,15.76,5900,12.5369497096984,12.9679073559692,12.3488954640529,12.3488954640529,7529.74225676071,0.0,1.0
2003-04-21,15.79,15.8,15.79,15.8,2700,12.3724022447586,12.3802378383271,12.3724022447586,12.3802378383271,3445.81425309389,0.0,1.0
2003-04-22,15.85,15.86,15.85,15.86,200,12.4194158061699,12.4272513997385,12.4194158061699,12.4272513997385,255.245500229178,0.0,1.0
2003-04-23,15.55,15.67,14.7,15.67,2100,12.1843479991131,12.2783751219358,11.5183225457854,12.2783751219358,2680.07775240636,0.0,1.0
2003-04-24,15.55,15.55,15.55,15.55,0,12.1843479991131,12.1843479991131,12.1843479991131,12.1843479991131,0,0.0,1.0
2003-04-25,15.58,15.58,15.14,15.36,1600,12.2078547798188,12.2078547798188,11.8630886628021,12.0354717213104,2041.96400183342,0.0,1.0
2003-04-28,16.13,16.48,15.38,15.48,4500,12.6388124260897,12.9130582009893,12.0511429084475,12.1294988441332,5743.02375515648,0.0,1.0
2003-04-29,16.85,16.85,15.38,15.38,2700,13.2029751630261,13.2029751630261,12.0511429084475,12.0511429084475,3445.81425309389,0.0,1.0
2003-04-30,17.0,17.0,16.42,16.42,2300,13.3205090665545,13.3205090665545,12.8660446395779,12.8660446395779,2935.32325263554,0.0,1.0
2003-05-01,16.15,16.8,16.0,16.8,2100,12.6544836132268,13.1637971951833,12.5369497096984,13.1637971951833,2680.07775240636,0.0,1.0
2003-05-02,16.84,16.84,16.25,16.26,1100,13.1951395694575,13.1951395694575,12.7328395489124,12.740675142481,1403.85025126048,0.0,1.0
2003-05-05,16.47,16.9,16.25,16.9,12700,12.9052226074207,13.2421531308689,12.7328395489124,13.2421531308689,16208.0892645528,0.0,1.0
2003-05-06,17.15,17.25,16.6,16.6,2700,13.4380429700829,13.5163989057685,13.007085323812,13.007085323812,3445.8142530939,0.0,1.0
2003-05-07,17.16,17.34,16.76,16.76,3600,13.4458785636515,13.5869192478856,13.132454820909,13.132454820909,4594.41900412519,0.0,1.0
2003-05-08,16.84,16.84,16.65,16.65,400,13.1951395694575,13.1951395694575,13.0462632916549,13.0462632916549,510.491000458356,0.0,1.0
2003-05-09,17.07,17.07,16.75,16.75,700,13.3753582215344,13.3753582215344,13.1246192273405,13.1246192273405,893.359250802124,0.0,1.0
2003-05-12,16.9,17.32,16.9,17.0,4300,13.2421531308689,13.5712480607485,13.2421531308689,13.3205090665545,5487.77825492731,0.0,1.0
2003-05-13,17.0,17.0,17.0,17.0,3600,13.3205090665545,13.3205090665545,13.3205090665545,13.3205090665545,4594.4190041252,0.0,1.0
2003-05-14,16.6,16.85,16.6,16.85,4200,13.007085323812,13.2029751630261,13.007085323812,13.2029751630261,5360.15550481275,0.0,1.0
2003-05-15,16.52,16.645,16.52,16.645,2700,12.9444005752636,13.0423454948706,12.9444005752636,13.0423454948706,3445.81425309389,0.0,1.0
2003-05-16,16.0,16.61,16.0,16.5,7000,12.5369497096984,13.0149209173806,12.5369497096984,12.9287293881264,8933.59250802119,0.0,1.0
2003-05-19,16.14,16.19,16.0,16.0,3700,12.6466480196582,12.685825987501,12.5369497096984,12.5369497096984,4722.04175423979,0.0,1.0
2003-05-20,16.2,16.33,16.17,16.17,7200,12.6936615810696,12.7955242974609,12.6701548003639,12.6701548003639,9188.83800825038,0.0,1.0
2003-05-21,16.2,16.201,16.15,16.2,5600,12.6936615810696,12.6944451404264,12.6544836132268,12.6936615810696,7146.87400641697,0.0,1.0
2003-05-22,16.7,16.7,16.15,16.15,4600,13.0854412594977,13.0854412594977,12.6544836132268,12.6544836132268,5870.64650527107,0.0,1.0
2003-05-23,16.57,16.57,16.42,16.43,500,12.9835785431064,12.9835785431064,12.8660446395779,12.8738802331465,638.113750572942,0.0,1.0
2003-05-27,17.0,17.0,16.71,16.71,2800,13.3205090665545,13.3205090665545,13.0932768530662,13.0932768530662,3573.43700320849,0.0,1.0
2003-05-28,17.2,17.2,17.0,17.1,15600,13.4772209379257,13.4772209379257,13.3205090665545,13.3988650022401,19909.1490178759,0.0,1.0
2003-05-29,17.5,17.5,17.23,17.23,2400,13.7122887449826,13.7122887449826,13.5007277186314,13.5007277186314,3062.94600275013,0.0,1.0
2003-05-30,18.0,18.0,17.36,17.7,2900,14.1040684234107,14.1040684234107,13.6025904350227,13.8690006163538,3701.05975332306,0.0,1.0
2003-06-02,18.13,18.25,18.0,18.0,5500,14.2059311398019,14.2999582626247,14.1040684234107,14.1040684234107,7019.25125630241,0.0,1.0
2003-06-03,17.75,18.01,17.5,18.01,1100,13.9081785841966,14.1119040169792,13.7122887449826,14.1119040169792,1403.85025126048,0.0,1.0
2003-06-04,17.65,17.65,17.65,17.65,800,13.829822648511,13.829822648511,13.829822648511,13.829822648511,1020.98200091671,0.0,1.0
2003-06-05,17.7,17.701,17.7,17.7,1000,13.8690006163538,13.8697841757107,13.8690006163538,13.8690006163538,1276.22750114589,0.0,1.0
2003-06-06,18.15,18.15,17.71,17.96,9500,14.2216023269391,14.2216023269391,13.8768362099224,14.0727260491364,12124.1612608859,0.0,1.0
2003-06-09,17.3,18.11,17.3,18.0,3400,13.5555768736113,14.1902599526648,13.5555768736113,14.1040684234107,4339.17350389604,0.0,1.0
2003-06-10,17.94,17.94,17.35,17.35,3600,14.0570548619993,14.0570548619993,13.5947548414542,13.5947548414542,4594.41900412519,0.0,1.0
2003-06-11,18.3,18.3,17.55,17.55,1000,14.3391362304675,14.3391362304675,13.7514667128254,13.7514667128254,1276.22750114589,0.0,1.0
2003-06-12,18.3,18.3,17.76,18.3,1500,14.3391362304675,14.3391362304675,13.9160141777652,14.3391362304675,1914.34125171883,0.0,1.0
2003-06-13,18.0,18.02,18.0,18.01,4100,14.1040684234107,14.1197396105478,14.1040684234107,14.1119040169792,5232.53275469812,0.0,1.0
2003-06-16,18.5,18.619,18.0,18.3,1200,14.4958481018387,14.5890916653046,14.1040684234107,14.3391362304675,1531.47300137507,0.0,1.0
2003-06-17,19.38,19.38,18.69,18.69,2200,15.1853803358721,15.1853803358721,14.6447243796414,14.6447243796414,2807.70050252096,0.0,1.0
2003-06-18,19.39,19.7,19.39,19.7,2000,15.1932159294407,15.4361193300661,15.1932159294407,15.4361193300661,2552.45500229178,0.0,1.0
2003-06-19,19.52,19.64,18.65,19.64,300,15.295078645832,15.3891057686547,14.6133820053671,15.3891057686547,382.868250343766,0.0,1.0
2003-06-20,19.56,19.56,19.53,19.53,300,15.3264210201062,15.3264210201062,15.3029142394006,15.3029142394006,382.868250343767,0.0,1.0
2003-06-23,20.0,20.0,19.68,19.68,1800,15.6711871371229,15.6711871371229,15.420448142929,15.420448142929,2297.20950206261,0.0,1.0
2003-06-24,20.0,20.0,20.0,20.0,0,15.6711871371229,15.6711871371229,15.6711871371229,15.6711871371229,0,0.0,1.0
2003-06-25,20.22,20.3,19.52,19.54,2100,15.8435701956313,15.9062549441798,15.295078645832,15.3107498329691,2680.07775240636,0.0,1.0
2003-06-26,20.75,20.75,20.22,20.22,900,16.2588566547651,16.2588566547651,15.8435701956313,15.8435701956313,1148.6047510313,0.0,1.0
2003-06-27,20.16,20.27,20.15,20.27,1000,15.7965566342199,15.8827481634741,15.7887210406514,15.8827481634741,1276.22750114589,0.0,1.0
2003-06-30,20.5,20.999,20.051,20.15,2300,16.062966815551,16.4539629346222,15.7111486643226,15.7887210406514,2935.32325263555,0.0,1.0
2003-07-01,21.19,21.19,18.5,20.0,4400,16.6036227717818,16.6036227717818,14.4958481018387,15.6711871371229,5615.40100504189,0.0,1.0
2003-07-02,22.0,22.06,21.19,21.19,2400,17.2383058508352,17.2853194122466,16.6036227717818,16.6036227717818,3062.94600275014,0.0,1.0
2003-07-03,21.25,22.06,21.25,22.06,400,16.6506363331931,17.2853194122466,16.6506363331931,17.2853194122466,510.491000458356,0.0,1.0
2003-07-07,20.98,21.1,20.82,21.1,1400,16.439075306842,16.5331024296647,16.313705809745,16.5331024296647,1786.71850160424,0.0,1.0
2003-07-08,21.5,21.75,21.34,21.49,1300,16.8465261724072,17.0424160116212,16.7211566753102,16.8386905788386,1659.09575148965,0.0,1.0
2003-07-09,22.12,22.12,21.66,22.12,1300,17.332332973658,17.332332973658,16.9718956695041,17.332332973658,1659.09575148965,0.0,1.0
2003-07-10,22.39,22.39,21.391,22.09,700,17.5438940000091,17.5438940000091,16.7611182025098,17.3088261929523,893.359250802124,0.0,1.0
2003-07-11,21.04,21.97,21.01,21.01,1300,16.5174312425276,17.2475268250157,16.4938797721247,16.4938797721247,1655.94756220789,0.04,1.0
2003-07-14,21.77,21.77,21.77,21.77,100,17.0905170223301,17.0905170223301,17.0905170223301,17.0905170223301,127.380581708299,0.0,1.0
2003-07-15,21.29,21.32,21.06,21.32,1500,16.7136934958846,16.7372449662875,16.5331322227961,16.7372449662875,1910.70872562449,0.0,1.0
2003-07-16,21.24,21.24,21.0,21.0,2600,16.6744410452132,16.6744410452132,16.4860292819905,16.4860292819905,3311.89512441578,0.0,1.0
2003-07-17,20.48,21.09,20.001,21.09,3000,16.0778037950078,16.556683693199,15.7017653175758,16.556683693199,3821.41745124899,0.0,1.0
2003-07-18,20.0,20.21,20.0,20.1,7100,15.7009802685623,15.8658405613822,15.7009802685623,15.7794851699052,9044.02130128927,0.0,1.0
2003-07-21,19.85,19.99,19.75,19.99,2800,15.5832229165481,15.6931297784281,15.5047180152053,15.6931297784281,3566.65628783239,0.0,1.0
2003-07-22,19.48,19.501,19.1,19.501,4300,15.2927547815797,15.3092408108617,14.994436156477,15.3092408108617,5477.36501345688,0.0,1.0
2003-07-23,19.32,19.46,19.07,19.46,3400,15.1671469394312,15.2770538013112,14.9708846860742,15.2770538013112,4330.93977808218,0.0,1.0
2003-07-24,19.99,19.99,19.5,19.5,200,15.6931297784281,15.6931297784281,15.3084557618483,15.3084557618483,254.761163416598,0.0,1.0
2003-07-25,19.36,19.4,19.36,19.4,300,15.1985488999683,15.2299508605055,15.1985488999683,15.2299508605055,382.141745124899,0.0,1.0
2003-07-28,20.55,20.99,19.85,19.85,3600,16.1327572259478,16.4781787918562,15.5832229165481,15.5832229165481,4585.70094149878,0.0,1.0
2003-07-29,22.531,22.76,20.5,20.5,3600,17.6879393215489,17.8677155456239,16.0935047752764,16.0935047752764,4585.70094149878,0.0,1.0
2003-07-30,21.26,22.45,20.0,22.45,4300,16.6901420254818,17.6243503514612,15.7009802685623,17.6243503514612,5477.36501345686,0.0,1.0
2003-07-31,22.95,22.95,20.5,21.759,1500,18.0168748581753,18.0168748581753,16.0935047752764,17.0818814831824,1910.70872562449,0.0,1.0
2003-08-01,22.27,22.4,21.5,21.5,4400,17.4830415290442,17.5850979007898,16.8785537887045,16.8785537887045,5604.74559516516,0.0,1.0
2003-08-04,22.04,22.27,21.92,22.27,3100,17.3024802559557,17.4830415290442,17.2082743743443,17.4830415290442,3948.79803295728,0.0,1.0
2003-08-05,22.04,22.04,22.04,22.04,0,17.3024802559557,17.3024802559557,17.3024802559557,17.3024802559557,0,0.0,1.0
2003-08-06,21.24,21.57,20.24,21.341,4200,16.6744410452132,16.9335072196445,15.8893920317851,16.7537309955694,5349.98443174857,0.0,1.0
2003-08-07,20.45,20.45,20.15,20.17,2100,16.054252324605,16.054252324605,15.8187376205766,15.8344386008451,2674.99221587428,0.0,1.0
2003-08-08,20.15,20.19,20.1,20.19,1800,15.8187376205766,15.8501395811137,15.7794851699052,15.8501395811137,2292.85047074938,0.0,1.0
2003-08-11,20.15,20.15,20.15,20.15,0,15.8187376205766,15.8187376205766,15.8187376205766,15.8187376205766,0,0.0,1.0
2003-08-12,21.87,21.87,20.8,20.8,1400,17.1690219236729,17.1690219236729,16.3290194793048,16.3290194793048,1783.32814391619,0.0,1.0
2003-08-13,22.011,22.011,21.5,21.5,1500,17.2797138345663,17.2797138345663,16.8785537887045,16.8785537887045,1910.70872562449,0.0,1.0
2003-08-14,22.5,22.75,22.2,22.5,2200,17.6636028021326,17.8598650554897,17.4280880981042,17.6636028021326,2802.37279758259,0.0,1.0
2003-08-15,22.4,22.4,22.4,22.4,100,17.5850979007898,17.5850979007898,17.5850979007898,17.5850979007898,127.380581708299,0.0,1.0
2003-08-18,22.4,22.4,22.4,22.4,1100,17.5850979007898,17.5850979007898,17.5850979007898,17.5850979007898,1401.18639879129,0.0,1.0
2003-08-19,23.45,23.45,22.69,22.69,13700,18.4093993648893,18.4093993648893,17.812762114684,17.812762114684,17451.139694037,0.0,1.0
2003-08-20,23.11,23.62,22.89,23.49,17600,18.1424827003238,18.5428576971721,17.9697719173696,18.4408013254265,22418.9823806607,0.0,1.0
2003-08-21,23.75,23.75,23.75,23.75,100,18.6449140689178,18.6449140689178,18.6449140689178,18.6449140689178,127.380581708299,0.0,1.0
2003-08-22,23.5,24.45,23.01,24.4,3400,18.4486518155607,19.1944483783175,18.063977798981,19.1551959276461,4330.93977808219,0.0,1.0
2003-08-25,21.9,24.7,21.77,23.25,5100,17.1925733940758,19.3907106316745,17.0905170223301,18.2523895622037,6496.40966712325,0.0,1.0
2003-08-26,21.48,21.75,20.25,21.75,3900,16.862852808436,17.0748160420615,15.8972425219194,17.0748160420615,4967.84268662366,0.0,1.0
2003-08-27,22.3,22.3,21.59,21.77,1000,17.506592999447,17.506592999447,16.949208199913,17.0905170223301,1273.80581708299,0.0,1.0
2003-08-28,22.8,22.8,21.94,22.54,2500,17.8991175061611,17.8991175061611,17.2239753546129,17.6950047626698,3184.51454270748,0.0,1.0
2003-08-29,23.8,23.8,23.8,23.8,100,18.6841665195892,18.6841665195892,18.6841665195892,18.6841665195892,127.380581708299,0.0,1.0
2003-09-02,23.95,23.95,23.41,23.52,1400,18.8019238716034,18.8019238716034,18.3779974043522,18.4643527958293,1783.32814391619,0.0,1.0
2003-09-03,24.11,24.11,23.71,23.72,1500,18.9275317137519,18.9275317137519,18.6135121083807,18.6213625985149,1910.70872562449,0.0,1.0
2003-09-04,24.0,24.0,23.05,23.05,1300,18.8411763222748,18.8411763222748,18.0953797595181,18.0953797595181,1655.94756220789,0.0,1.0
2003-09-05,24.0,24.25,23.4,24.25,1100,18.8411763222748,19.0374385756318,18.3701469142179,19.0374385756318,1401.18639879129,0.0,1.0
2003-09-08,23.4,23.41,23.38,23.4,2000,18.3701469142179,18.3779974043522,18.3544459339494,18.3701469142179,2547.61163416599,0.0,1.0
2003-09-09,24.01,24.01,24.01,24.01,300,18.8490268124091,18.8490268124091,18.8490268124091,18.8490268124091,382.141745124898,0.0,1.0
2003-09-10,23.17,23.54,23.17,23.53,3000,18.1895856411295,18.4800537760979,18.1895856411295,18.4722032859636,3821.41745124897,0.0,1.0
2003-09-11,22.61,23.03,22.61,23.02,7200,17.7499581936097,18.0796787792495,17.7499581936097,18.0718282891153,9171.40188299756,0.0,1.0
2003-09-12,24.5,24.5,22.5,22.61,1700,19.2337008289889,19.2337008289889,17.6636028021326,17.7499581936097,2165.46988904108,0.0,1.0
2003-09-15,24.5,24.5,22.75,22.75,3100,19.2337008289889,19.2337008289889,17.8598650554897,17.8598650554897,3948.79803295727,0.0,1.0
2003-09-16,24.22,24.22,24.0,24.04,500,19.013887105229,19.013887105229,18.8411763222748,18.8725782828119,636.902908541496,0.0,1.0
2003-09-17,24.22,24.22,24.22,24.22,0,19.013887105229,19.013887105229,19.013887105229,19.013887105229,0,0.0,1.0
2003-09-18,23.58,24.05,23.27,24.0,4200,18.511455736635,18.8804287729462,18.2680905424723,18.8411763222748,5349.98443174857,0.0,1.0
2003-09-19,23.23,23.54,22.75,23.54,2300,18.2366885819352,18.4800537760979,17.8598650554897,18.4800537760979,2929.75337929088,0.0,1.0
2003-09-22,23.0,23.35,23.0,23.01,1800,18.0561273088467,18.3308944635465,18.0561273088467,18.063977798981,2292.85047074939,0.0,1.0
2003-09-23,22.9,22.9,22.9,22.9,100,17.9776224075039,17.9776224075039,17.9776224075039,17.9776224075039,127.380581708299,0.0,1.0
2003-09-24,22.8,22.8,22.8,22.8,2900,17.8991175061611,17.8991175061611,17.8991175061611,17.8991175061611,3694.03686954067,0.0,1.0
2003-09-25,22.91,23.8,22.4,23.8,8600,17.9854728976382,18.6841665195892,17.5850979007898,18.6841665195892,10954.7300269137,0.0,1.0
2003-09-26,21.5,22.05,21.5,22.01,9400,16.8785537887045,17.31033074609,16.8785537887045,17.2789287855529,11973.7746805801,0.0,1.0
2003-09-29,22.0,22.0,20.13,21.12,6500,17.2710782954186,17.2710782954186,15.803036640308,16.5802351636018,8279.73781103944,0.0,1.0
2003-09-30,22.98,23.0,20.54,20.54,3100,18.0404263285781,18.0561273088467,16.1249067358135,16.1249067358135,3948.79803295728,0.0,1.0
2003-10-01,24.1,24.1,23.15,23.25,1000,18.9196812236176,18.9196812236176,18.1738846608609,18.2523895622037,1273.80581708299,0.0,1.0
2003-10-02,24.0,24.23,23.701,24.0,4200,18.8411763222748,19.0217375953633,18.6064466672598,18.8411763222748,5349.98443174857,0.0,1.0
2003-10-03,24.22,24.22,23.36,23.36,600,19.013887105229,19.013887105229,18.3387449536808,18.3387449536808,764.283490249795,0.0,1.0
2003-10-06,24.42,24.42,23.841,23.98,2900,19.1708969079146,19.1708969079146,18.7163535291397,18.8254753420062,3694.03686954068,0.0,1.0
2003-10-07,24.58,24.58,24.1,24.38,3400,19.2965047500631,19.2965047500631,18.9196812236176,19.1394949473775,4330.93977808218,0.0,1.0
2003-10-08,24.0,24.51,23.93,24.25,2200,18.8411763222748,19.2415513191231,18.7862228913348,19.0374385756318,2802.37279758259,0.0,1.0
2003-10-09,24.5,24.5,24.05,24.05,700,19.2337008289889,19.2337008289889,18.8804287729462,18.8804287729462,891.664071958093,0.0,1.0
2003-10-10,24.37,24.37,24.37,24.37,600,19.1630464177803,19.1630464177803,19.1630464177803,19.1630464177803,763.031079778269,0.04,1.0
2003-10-13,24.95,24.95,24.25,24.25,1200,19.6191222044981,19.6191222044981,19.0686859101836,19.0686859101836,1526.06215955654,0.0,1.0
2003-10-14,24.95,24.95,24.53,24.53,2800,19.6191222044981,19.6191222044981,19.2888604279094,19.2888604279094,3560.81170563192,0.0,1.0
2003-10-15,24.5,24.67,24.5,24.67,3400,19.2652703010102,19.3989476867723,19.2652703010102,19.3989476867723,4323.84278541018,0.0,1.0
2003-10-16,24.31,24.62,24.25,24.62,7000,19.1158661639819,19.359630808607,19.0686859101836,19.359630808607,8902.02926407981,0.0,1.0
2003-10-17,24.0,24.54,24.0,24.54,4100,18.8721015193569,19.2967238035424,18.8721015193569,19.2967238035424,5214.04571181817,0.0,1.0
2003-10-20,23.53,23.805,23.53,23.805,3400,18.5025228646028,18.7187656945121,18.5025228646028,18.7187656945121,4323.8427854102,0.0,1.0
2003-10-21,24.64,24.64,23.0,23.45,11900,19.3753575598731,19.3753575598731,18.0857639560504,18.4396158595383,15133.4497489357,0.0,1.0
2003-10-22,24.35,24.35,22.95,23.5,1900,19.1473196665142,19.1473196665142,18.0464470778851,18.4789327377036,2416.26508596452,0.0,1.0
2003-10-23,24.15,24.15,23.17,24.0,400,18.9900521538529,18.9900521538529,18.2194413418125,18.8721015193569,508.687386518845,0.0,1.0
2003-10-24,22.701,23.5,22.51,23.5,3700,17.8506490246217,18.4789327377036,17.7004585500302,18.4789327377036,4705.35832529933,0.0,1.0
2003-10-27,23.9,23.9,23.22,23.22,800,18.7934677630263,18.7934677630263,18.2587582199778,18.2587582199778,1017.37477303769,0.0,1.0
2003-10-28,24.9,24.9,23.15,23.87,900,19.5798053263328,19.5798053263328,18.2037145905464,18.7698776361271,1144.5466196674,0.0,1.0
2003-10-29,25.2,25.2,23.75,25.14,2800,19.8157065953248,19.8157065953248,18.6755171285303,19.7685263415264,3560.81170563191,0.0,1.0
2003-10-30,25.35,25.35,24.301,24.301,800,19.9336572298207,19.9336572298207,19.1087891259122,19.1087891259122,1017.37477303769,0.0,1.0
2003-10-31,25.94,25.94,25.32,25.52,3200,20.3975963921716,20.3975963921716,19.9100671029215,20.0673346155829,4069.49909215076,0.0,1.0
2003-11-03,25.54,26.25,25.18,25.85,15500,20.083061366849,20.6413610367966,19.7999798440586,20.326826011474,19711.6362276052,0.0,1.0
2003-11-04,25.89,25.9,25.25,25.25,1800,20.3582795140063,20.3661428896393,19.8550234734901,19.8550234734901,2289.0932393348,0.0,1.0
2003-11-05,26.49,26.49,25.889,25.889,3000,20.8300820519902,20.8300820519902,20.357493176443,20.357493176443,3815.15539889134,0.0,1.0
2003-11-06,26.34,26.34,24.6,24.6,400,20.7121314174942,20.7121314174942,19.3439040573408,19.3439040573408,508.687386518846,0.0,1.0
2003-11-07,26.3,26.3,26.3,26.3,1000,20.680677914962,20.680677914962,20.680677914962,20.680677914962,1271.71846629711,0.0,1.0
2003-11-10,25.56,25.71,25.52,25.59,3500,20.0987881181151,20.2167387526111,20.0673346155829,20.1223782450143,4451.0146320399,0.0,1.0
2003-11-11,24.99,25.06,23.5,23.5,1400,19.6505757070304,19.7056193364618,18.4789327377036,18.4789327377036,1780.40585281596,0.0,1.0
2003-11-12,24.99,24.99,24.99,24.99,0,19.6505757070304,19.6505757070304,19.6505757070304,19.6505757070304,0,0.0,1.0
2003-11-13,25.6,25.75,24.6,25.74,9600,20.1302416206474,20.2481922551434,19.3439040573408,20.2403288795103,12208.4972764523,0.0,1.0
2003-11-14,24.9,24.9,24.83,24.85,2000,19.5798053263328,19.5798053263328,19.5247616969013,19.5404884481675,2543.43693259423,0.0,1.0
2003-11-17,24.74,24.74,24.35,24.5,3600,19.4539913162038,19.4539913162038,19.1473196665142,19.2652703010102,4578.1864786696,0.0,1.0
2003-11-18,24.3,24.3,24.3,24.3,200,19.1080027883489,19.1080027883489,19.1080027883489,19.1080027883489,254.343693259422,0.0,1.0
2003-11-19,25.99,25.99,25.4,25.4,1500,20.4369132703369,20.4369132703369,19.9729741079861,19.9729741079861,1907.57769944567,0.0,1.0
2003-11-20,25.35,26.0,25.32,26.0,2100,19.9336572298207,20.44477664597,19.9100671029215,20.44477664597,2670.60877922394,0.0,1.0
2003-11-21,26.0,26.0,25.95,25.95,1300,20.44477664597,20.44477664597,20.4054597678047,20.4054597678047,1653.23400618625,0.0,1.0
2003-11-24,26.1,26.1,24.5,24.5,1400,20.5234104023006,20.5234104023006,19.2652703010102,19.2652703010102,1780.40585281596,0.0,1.0
2003-11-25,26.291,26.99,26.001,26.47,6300,20.6736008768922,21.2232508336435,20.4455629835333,20.8143553007241,8011.82633767181,0.0,1.0
2003-11-26,26.0,26.97,25.6,26.4,3300,20.44477664597,21.2075240823773,20.1302416206474,20.7593116712926,4196.67093878047,0.0,1.0
2003-11-28,26.4,26.4,26.34,26.34,200,20.7593116712926,20.7593116712926,20.7121314174942,20.7121314174942,254.343693259423,0.0,1.0
2003-12-01,26.8,26.949,26.1,26.7,1600,21.0738466966152,21.1910109935479,20.5234104023006,20.9952129402846,2034.74954607538,0.0,1.0
2003-12-02,26.15,26.51,26.15,26.15,300,20.562727280466,20.8458088032563,20.562727280466,20.562727280466,381.515539889133,0.0,1.0
2003-12-03,27.25,27.25,26.05,26.101,3200,21.4276986001032,21.4276986001032,20.4840935241353,20.524196739864,4069.49909215076,0.0,1.0
2003-12-04,28.19,28.19,26.651,27.5,5700,22.1668559096113,22.1668559096113,20.9566823996825,21.6242829909298,7248.79525789355,0.0,1.0
2003-12-05,28.0,28.0,26.0,26.0,2200,22.0174517725831,22.0174517725831,20.44477664597,20.44477664597,2797.78062585365,0.0,1.0
2003-12-08,28.93,28.93,27.09,28.0,1800,22.7487457064582,22.7487457064582,21.3018845899741,22.0174517725831,2289.0932393348,0.0,1.0
2003-12-09,27.7,28.61,27.53,28.61,2800,21.7815505035911,22.4971176862001,21.647873117829,22.4971176862001,3560.81170563192,0.0,1.0
2003-12-10,27.35,27.84,27.03,27.06,3900,21.5063323564338,21.891637762454,21.2547043361757,21.2782944630749,4959.70201855875,0.0,1.0
2003-12-11,27.98,27.98,27.251,27.251,1600,22.0017250213169,22.0017250213169,21.4284849376665,21.4284849376665,2034.74954607538,0.0,1.0
2003-12-12,28.7,28.7,27.751,27.751,300,22.5678880668976,22.5678880668976,21.8216537193197,21.8216537193197,381.515539889135,0.0,1.0
2003-12-15,28.399,29.0,27.9,28.999,700,22.3312004603424,22.8037893358896,21.9388180162524,22.8030029983263,890.202926407978,0.0,1.0
2003-12-16,28.19,28.19,25.96,25.96,1600,22.1668559096113,22.1668559096113,20.4133231434377,20.4133231434377,2034.74954607538,0.0,1.0
2003-12-17,28.03,28.18,26.2,28.18,2500,22.0410418994823,22.1589925339782,20.6020441586313,22.1589925339782,3179.29616574278,0.0,1.0
2003-12-18,28.25,28.25,27.01,27.012,600,22.2140361634097,22.2140361634097,21.2389775849096,21.2405502600362,763.031079778268,0.0,1.0
2003-12-19,28.58,28.58,27.01,28.49,900,22.4735275593009,22.4735275593009,21.2389775849096,22.4027571786033,1144.5466196674,0.0,1.0
2003-12-22,27.5,28.6,27.5,28.101,7400,21.6242829909298,22.489254310567,21.6242829909298,22.096871866477,9410.71665059864,0.0,1.0
2003-12-23,28.7,28.7,28.63,28.63,500,22.5678880668976,22.5678880668976,22.5128444374662,22.5128444374662,635.859233148558,0.0,1.0
2003-12-24,28.36,28.36,27.0,27.0,200,22.3005332953734,22.3005332953734,21.2311142092765,21.2311142092765,254.343693259423,0.0,1.0
2003-12-26,28.45,28.65,27.96,27.96,1800,22.371303676071,22.5285711887323,21.9859982700508,21.9859982700508,2289.09323933481,0.0,1.0
2003-12-29,29.39,29.46,25.5,25.5,4400,23.1104609855792,23.1655046150106,20.0516078643167,20.0516078643167,5595.56125170729,0.0,1.0
2003-12-30,30.0,30.0,29.2,29.43,6700,23.5901268991961,23.5901268991961,22.9610568485509,23.1419144881114,8520.51372419068,0.0,1.0
2003-12-31,29.9,29.9,29.65,29.65,1100,23.5114931428655,23.5114931428655,23.3149087520389,23.3149087520389,1398.89031292682,0.0,1.0
2004-01-02,29.35,29.76,29.27,29.76,3300,23.0790074830469,23.4014058840026,23.0161004779824,23.4014058840026,4196.67093878047,0.0,1.0
2004-01-05,30.52,30.52,28.1,28.1,6300,23.9990224321155,23.9990224321155,22.0960855289137,22.0960855289137,8011.82633767183,0.0,1.0
2004-01-06,31.55,31.75,31.19,31.19,7700,24.8089501223213,24.9662176349826,24.5258685995309,24.5258685995309,9792.23219048776,0.0,1.0
2004-01-07,31.25,31.75,30.72,31.2,4800,24.5730488533293,24.9662176349826,24.1562899447769,24.533731975164,6104.24863822615,0.0,1.0
2004-01-08,31.6,31.95,31.0,31.95,3200,24.8482670004866,25.1234851476439,24.3764644625027,25.1234851476439,4069.49909215076,0.0,1.0
2004-01-09,31.95,32.01,31.6,31.6,7900,25.1234851476439,25.1706654014423,24.8482670004866,24.8482670004866,10046.5758837472,0.0,1.0
2004-01-12,30.44,31.95,30.44,31.95,14000,23.936115427051,25.1234851476439,23.936115427051,25.1234851476439,17804.0585281596,0.0,1.0
2004-01-13,31.49,31.5,31.0,31.39,2500,24.7932233710551,24.801096735098,24.4074285329536,24.7144897306263,3175.2628055579,0.04,1.0
2004-01-14,31.95,31.95,31.0,31.64,8100,25.155398117028,25.155398117028,24.4074285329536,24.9113238316985,10287.8514900076,0.0,1.0
2004-01-15,32.0,32.0,31.6,32.0,31000,25.1947649372425,25.1947649372425,24.8798303755269,25.1947649372425,39373.2587889178,0.0,1.0
2004-01-16,32.0,32.5,31.8,32.0,16700,25.1947649372425,25.5884331393869,25.0372976563847,25.1947649372425,21210.7555411267,0.0,1.0
2004-01-20,33.4,33.95,31.09,31.09,51800,26.2970359032468,26.7300709256057,24.4782888093396,24.4782888093396,65791.4453311595,0.0,1.0
2004-01-21,33.35,34.4,33.11,33.4,12200,26.2576690830324,27.0843723075356,26.068708346003,26.2970359032468,15495.2824911225,0.0,1.0
2004-01-22,32.89,33.35,32.5,33.35,15000,25.8954943370595,26.2576690830324,25.5884331393869,26.2576690830324,19051.5768333473,0.0,1.0
2004-01-23,33.0,33.0,32.14,32.14,5400,25.9821013415313,25.9821013415313,25.3049920338429,25.3049920338429,6858.56766000503,0.0,1.0
2004-01-26,32.99,33.0,31.711,32.6,16600,25.9742279774884,25.9821013415313,24.967224716403,25.6671667798157,21083.7450289044,0.0,1.0
2004-01-27,32.62,33.0,32.45,33.0,6300,25.6829135079015,25.9821013415313,25.5490663191724,25.9821013415313,8001.66227000589,0.0,1.0
2004-01-28,32.98,32.98,31.61,31.61,500,25.9663546134455,25.9663546134455,24.8877037395698,24.8877037395698,635.052561111578,0.0,1.0
2004-01-29,31.87,31.87,30.6,31.68,6600,25.0924112046849,25.0924112046849,24.0924939712381,24.94281728787,8382.69380667283,0.0,1.0
2004-01-30,32.32,32.32,31.1,31.1,1400,25.4467125866149,25.4467125866149,24.4861621733825,24.4861621733825,1778.14717111242,0.0,1.0
2004-02-02,31.75,31.75,31.101,31.2,49900,24.9979308361702,24.9979308361702,24.4869495097868,24.5648958138114,63378.2455989356,0.0,1.0
2004-02-03,31.85,31.89,31.5,31.5,3600,25.0766644765991,25.1081579327707,24.801096735098,24.801096735098,4572.37844000337,0.0,1.0
2004-02-04,31.5,31.8,31.0,31.101,2500,24.801096735098,25.0372976563847,24.4074285329536,24.4869495097868,3175.26280555789,0.0,1.0
2004-02-05,30.5,31.3,30.25,31.3,5200,24.0137603308092,24.6436294542403,23.816926229737,24.6436294542403,6604.54663556041,0.0,1.0
2004-02-06,32.011,32.42,31.46,31.46,4000,25.2034256376896,25.5254462270438,24.7696032789265,24.7696032789265,5080.42048889263,0.0,1.0
2004-02-09,33.427,33.429,31.78,31.78,5300,26.3182939861626,26.3198686589712,25.0215509282989,25.0215509282989,6731.55714778273,0.0,1.0
2004-02-10,34.7,34.75,32.7,33.47,4000,27.3205732288223,27.3599400490367,25.7459004202446,26.352149451547,5080.42048889262,0.0,1.0
2004-02-11,34.0,34.7,34.0,34.7,1900,26.7694377458201,27.3205732288223,26.7694377458201,27.3205732288223,2413.199732224,0.0,1.0
2004-02-12,32.5,33.4,32.2,32.2,2900,25.5884331393869,26.2970359032468,25.3522322181002,25.3522322181002,3683.30485444715,0.0,1.0
2004-02-13,32.3,34.49,32.0,32.0,2400,25.4309658585291,27.1552325839216,25.1947649372425,25.1947649372425,3048.25229333557,0.0,1.0
2004-02-17,32.84,32.84,32.4,32.4,1800,25.8561275168451,25.8561275168451,25.509699498958,25.509699498958,2286.18922000168,0.0,1.0
2004-02-18,33.011,33.011,33.011,33.011,600,25.9907620419785,25.9907620419785,25.9907620419785,25.9907620419785,762.063073333892,0.0,1.0
2004-02-19,33.05,33.97,33.05,33.25,2400,26.0214681617457,26.7458176536914,26.0214681617457,26.1789354426035,3048.25229333557,0.0,1.0
2004-02-20,31.15,32.06,31.01,32.06,2100,24.5255289935969,25.2420051214998,24.4153018969965,25.2420051214998,2667.22075666863,0.0,1.0
2004-02-23,29.74,30.619,29.24,30.24,4000,23.4153846635497,24.1074533629196,23.0217164614053,23.8090528656941,5080.42048889262,0.0,1.0
2004-02-24,29.9,29.9,28.6,29.3,4000,23.5413584882359,23.5413584882359,22.5178211626604,23.0689566456626,5080.42048889263,0.0,1.0
2004-02-25,30.45,30.45,30.0,30.0,4400,23.9743935105948,23.9743935105948,23.6200921286648,23.6200921286648,5588.46253778188,0.0,1.0
2004-02-26,30.54,30.89,30.15,30.16,2500,24.0452537869808,24.3208215284819,23.7381925893081,23.746065953351,3175.26280555788,0.0,1.0
2004-02-27,31.8,31.97,30.87,30.87,2000,25.0372976563847,25.1711448451138,24.3050748003961,24.3050748003961,2540.21024444631,0.0,1.0
2004-03-01,32.48,32.5,31.511,31.511,2200,25.5726864113011,25.5884331393869,24.8097574355452,24.8097574355452,2794.23126889094,0.0,1.0
2004-03-02,31.4,32.5,31.4,32.5,1900,24.7223630946692,25.5884331393869,24.7223630946692,25.5884331393869,2413.19973222399,0.0,1.0
2004-03-03,31.93,32.44,31.1,31.35,1300,25.1396513889422,25.5411929551295,24.4861621733825,24.6829962744547,1651.1366588901,0.0,1.0
2004-03-04,31.93,31.93,31.93,31.93,0,25.1396513889422,25.1396513889422,25.1396513889422,25.1396513889422,0,0.0,1.0
2004-03-05,30.99,31.02,30.99,31.02,1200,24.3995551689107,24.4231752610394,24.3995551689107,24.4231752610394,1524.12614666779,0.0,1.0
2004-03-08,30.41,30.8,30.41,30.8,700,23.9429000544232,24.2499612520959,23.9429000544232,24.2499612520959,889.07358555621,0.0,1.0
2004-03-09,29.72,30.17,29.72,30.15,7800,23.3996379354639,23.7539393173939,23.3996379354639,23.7381925893081,9906.81995334062,0.0,1.0
2004-03-10,29.0,29.86,29.0,29.711,2200,22.832755724376,23.5098650320644,22.832755724376,23.3925519078253,2794.23126889094,0.0,1.0
2004-03-11,27.63,28.75,27.24,28.61,9200,21.7541048505003,22.6359216233038,21.4470436528276,22.5256945267033,11684.967124453,0.0,1.0
2004-03-12,28.5,28.5,27.0,27.0,4600,22.4390875222316,22.4390875222316,21.2580829157983,21.2580829157983,5842.48356222651,0.0,1.0
2004-03-15,26.24,28.0,26.24,27.51,2400,20.6597072485388,22.0454193200871,20.6597072485388,21.6596244819856,3048.25229333557,0.0,1.0
2004-03-16,26.15,26.4,25.51,26.4,6500,20.5888469721528,20.785681073225,20.084951673408,20.785681073225,8255.68329445052,0.0,1.0
2004-03-17,26.93,27.15,26.3,27.008,2500,21.2029693674981,21.3761833764416,20.7069474327961,21.2643816070326,3175.26280555789,0.0,1.0
2004-03-18,26.3,26.6,25.6,25.6,1000,20.7069474327961,20.9431483540828,20.155811949794,20.155811949794,1270.10512222316,0.0,1.0
2004-03-19,25.95,26.61,25.95,26.5,1400,20.431379691295,20.9510217181257,20.431379691295,20.8644147136539,1778.14717111242,0.0,1.0
2004-03-22,25.0,25.64,24.24,25.401,2700,19.6834101072207,20.1873054059655,19.0850344399612,19.9991320053405,3429.28383000251,0.0,1.0
2004-03-23,25.0,25.22,24.81,25.21,4100,19.6834101072207,19.8566241161642,19.5338161904058,19.8487507521213,5207.43100111493,0.0,1.0
2004-03-24,24.9,25.19,24.82,25.0,500,19.6046764667918,19.8330040240355,19.5416895544487,19.6834101072207,635.052561111577,0.0,1.0
2004-03-25,25.1,25.1,25.1,25.1,100,19.7621437476495,19.7621437476495,19.7621437476495,19.7621437476495,127.010512222316,0.0,1.0
2004-03-26,25.98,25.98,25.5734,25.9,1000,20.4549997834237,20.4549997834237,20.1348688014399,20.3920128710806,1270.10512222316,0.0,1.0
2004-03-29,26.5,28.0,26.0,26.0,900,20.8644147136539,22.0454193200871,20.4707465115095,20.4707465115095,1143.09461000084,0.0,1.0
2004-03-30,28.25,28.36,27.97,28.0,1500,22.2422534211594,22.3288604256311,22.0217992279585,22.0454193200871,1905.15768333473,0.0,1.0
2004-03-31,28.3,28.65,28.0,28.29,3000,22.2816202413738,22.5571879828749,22.0454193200871,22.2737468773309,3810.31536666947,0.0,1.0
2004-04-01,28.5,28.75,24.0,24.0,1800,22.4390875222316,22.6359216233038,18.8960737029318,18.8960737029318,2286.18922000168,0.0,1.0
2004-04-02,29.84,29.84,28.9,28.9,600,23.4941183039786,23.4941183039786,22.7540220839471,22.7540220839471,762.063073333893,0.0,1.0
2004-04-05,30.4,31.3,29.98,29.98,8400,23.9350266903803,24.6436294542403,23.604345400579,23.604345400579,10668.8830266745,0.0,1.0
2004-04-06,29.5,29.5,27.0,29.0,1600,23.2264239265204,23.2264239265204,21.2580829157983,22.832755724376,2032.16819555705,0.0,1.0
2004-04-07,29.53,29.53,29.06,29.06,200,23.250044018649,23.250044018649,22.8799959086333,22.8799959086333,254.021024444632,0.0,1.0
2004-04-08,30.66,30.66,30.17,30.17,600,24.1397341554954,24.1397341554954,23.7539393173939,23.7539393173939,762.063073333894,0.0,1.0
2004-04-12,31.1,31.1,29.381,29.381,500,24.4861621733825,24.4861621733825,23.13273089441,23.13273089441,635.052561111578,0.0,1.0
2004-04-13,29.88,30.23,29.3,29.3,1200,23.5571052163217,23.8330418570751,23.0998387830731,23.0998387830731,1522.08854486743,0.04,1.0
2004-04-14,30.05,31.0,29.5,29.5,2300,23.6911315846876,24.4401024667327,23.2575168635037,23.2575168635037,2917.33637766258,0.0,1.0
2004-04-15,29.61,30.9,29.61,29.92,6800,23.3442398077405,24.3612634265174,23.3442398077405,23.5886408324078,8625.16842091542,0.0,1.0
2004-04-16,29.01,30.6,28.5,28.5,2900,22.8712055664489,24.1247463058716,22.469126461351,22.469126461351,3678.38065009628,0.0,1.0
2004-04-19,28.46,29.6,28.46,29.6,2000,22.4375908452649,23.3363559037189,22.4375908452649,23.3363559037189,2536.81424144572,0.0,1.0
2004-04-20,28.31,30.16,28.31,28.51,1500,22.319332284942,23.7778545289244,22.319332284942,22.4770103653725,1902.61068108429,0.0,1.0
2004-04-21,29.22,29.22,27.46,28.54,2000,23.0367675509009,23.0367675509009,21.6492004431122,22.5006620774371,2536.81424144572,0.0,1.0
2004-04-22,28.75,30.16,28.05,28.05,2100,22.6662240618892,23.7778545289244,22.1143507803823,22.1143507803823,2663.654953518,0.0,1.0
2004-04-23,29.38,29.38,28.021,28.75,800,23.1629100152454,23.1629100152454,22.0914874587199,22.6662240618892,1014.72569657828,0.0,1.0
2004-04-26,29.5,29.69,27.25,27.25,400,23.2575168635037,23.4073110399127,21.4836384586602,21.4836384586602,507.362848289143,0.0,1.0
2004-04-27,30.06,30.06,30.06,30.06,200,23.6990154887092,23.6990154887092,23.6990154887092,23.6990154887092,253.681424144571,0.0,1.0
2004-04-28,29.52,30.32,29.51,29.51,300,23.2732846715467,23.9039969932689,23.2654007675252,23.2654007675252,380.522136216858,0.0,1.0
2004-04-29,27.75,29.0,27.34,29.0,1200,21.8778336597365,22.8633216624273,21.5545935948539,22.8633216624273,1522.08854486743,0.0,1.0
2004-04-30,27.92,27.92,27.75,27.75,2300,22.0118600281025,22.0118600281025,21.8778336597365,21.8778336597365,2917.33637766257,0.0,1.0
2004-05-03,28.53,28.53,27.5,27.5,1800,22.4927781734156,22.4927781734156,21.6807360591983,21.6807360591983,2283.13281730114,0.0,1.0
2004-05-04,28.9,28.9,27.5,27.5,1000,22.7844826222121,22.7844826222121,21.6807360591983,21.6807360591983,1268.40712072286,0.0,1.0
2004-05-05,29.42,29.48,29.42,29.48,200,23.1944456313315,23.2417490554606,23.1944456313315,23.2417490554606,253.681424144571,0.0,1.0
2004-05-06,29.42,29.42,29.42,29.42,0,23.1944456313315,23.1944456313315,23.1944456313315,23.1944456313315,0,0.0,1.0
2004-05-07,27.8,28.7,27.8,28.7,900,21.9172531798441,22.6268045417815,21.9172531798441,22.6268045417815,1141.56640865057,0.0,1.0
2004-05-10,28.7,28.7,27.19,27.2,2300,22.6268045417815,22.6268045417815,21.436335034531,21.4442189385525,2917.33637766258,0.0,1.0
2004-05-11,28.77,28.812,28.77,28.812,500,22.6819918699322,22.7151042668226,22.6819918699322,22.7151042668226,634.20356036143,0.0,1.0
2004-05-12,28.5,28.5,28.0,28.5,800,22.469126461351,22.469126461351,22.0749312602747,22.469126461351,1014.72569657829,0.0,1.0
2004-05-13,28.4,28.5,28.17,28.5,1400,22.3902874211357,22.469126461351,22.2089576286406,22.469126461351,1775.769969012,0.0,1.0
2004-05-14,28.1,28.22,27.0,28.22,3000,22.1537703004899,22.2483771487483,21.286540858122,22.2483771487483,3805.22136216858,0.0,1.0
2004-05-17,27.0,27.0,27.0,27.0,400,21.286540858122,21.286540858122,21.286540858122,21.286540858122,507.362848289143,0.0,1.0
2004-05-18,27.66,27.66,26.751,27.0,900,21.8068785235428,21.8068785235428,21.090231647986,21.286540858122,1141.56640865057,0.0,1.0
2004-05-19,27.01,28.0,27.01,27.66,4500,21.2944247621435,22.0749312602747,21.2944247621435,21.8068785235428,5707.83204325287,0.0,1.0
2004-05-20,27.7,28.0,27.01,27.01,3900,21.8384141396289,22.0749312602747,21.2944247621435,21.2944247621435,4946.78777081914,0.0,1.0
2004-05-21,27.95,28.09,27.75,28.0,7100,22.035511740167,22.1458863964684,21.8778336597365,22.0749312602747,9005.6905571323,0.0,1.0
2004-05-24,28.5,28.5,28.08,28.48,9000,22.469126461351,22.469126461351,22.1380024924469,22.453358653308,11415.6640865057,0.0,1.0
2004-05-25,30.25,30.62,28.0,28.0,6000,23.8488096651182,24.1405141139147,22.0749312602747,22.0749312602747,7610.44272433714,0.0,1.0
2004-05-26,30.95,30.959,30.5,30.5,1700,24.400682946625,24.4077784602444,24.0459072656563,24.0459072656563,2156.29210522886,0.0,1.0
2004-05-27,30.75,30.75,30.0,30.27,6600,24.2430048661945,24.2430048661945,23.65171206458,23.8645774731612,8371.48699677086,0.0,1.0
2004-05-28,31.0,31.0,30.261,30.261,1000,24.4401024667327,24.4401024667327,23.8574819595419,23.8574819595419,1268.40712072286,0.0,1.0
2004-06-01,32.0,32.0,30.9,30.9,3000,25.2284928688853,25.2284928688853,24.3612634265174,24.3612634265174,3805.22136216858,0.0,1.0
2004-06-02,32.48,32.8,32.0,32.0,8300,25.6069202619186,25.8592051906075,25.2284928688853,25.2284928688853,10527.7791019997,0.0,1.0
2004-06-03,31.85,32.57,31.5,31.52,6000,25.1102343085624,25.6778753981124,24.834297667809,24.8500654758521,7610.44272433716,0.0,1.0
2004-06-04,32.0,32.0,31.5,31.95,2700,25.2284928688853,25.2284928688853,24.834297667809,25.1890733487777,3424.69922595172,0.0,1.0
2004-06-07,32.35,32.5,31.0,31.6,1600,25.5044295096388,25.6226880699617,24.4401024667327,24.9131367080243,2029.45139315657,0.0,1.0
2004-06-08,32.35,32.35,32.35,32.35,0,25.5044295096388,25.5044295096388,25.5044295096388,25.5044295096388,0,0.0,1.0
2004-06-09,32.44,32.44,32.0,32.33,700,25.5753846458325,25.5753846458325,25.2284928688853,25.4886617015957,887.884984506001,0.0,1.0
2004-06-10,32.339,32.339,32.339,32.339,100,25.4957572152151,25.4957572152151,25.4957572152151,25.4957572152151,126.840712072286,0.0,1.0
2004-06-14,31.63,31.63,31.63,31.63,200,24.9367884200889,24.9367884200889,24.9367884200889,24.9367884200889,253.681424144571,0.0,1.0
2004-06-15,32.6,32.85,32.16,32.25,1100,25.7015271101769,25.8986247107151,25.3546353332298,25.4255904694235,1395.24783279515,0.0,1.0
2004-06-16,32.75,32.75,32.401,32.75,1900,25.8197856704998,25.8197856704998,25.5446374201486,25.8197856704998,2409.97352937343,0.0,1.0
2004-06-17,32.56,32.61,32.45,32.61,1100,25.6699914940908,25.7094110141985,25.583268549854,25.7094110141985,1395.24783279515,0.0,1.0
2004-06-18,32.71,32.71,32.0,32.0,200,25.7882500544137,25.7882500544137,25.2284928688853,25.2284928688853,253.681424144572,0.0,1.0
2004-06-21,33.06,33.06,32.59,32.71,1000,26.0641866951672,26.0641866951672,25.6936432061554,25.7882500544137,1268.40712072286,0.0,1.0
2004-06-22,33.25,33.25,32.861,33.24,500,26.2139808715762,26.2139808715762,25.9072970051388,26.2060969675547,634.203560361428,0.0,1.0
2004-06-23,33.75,33.75,33.28,33.39,600,26.6081760726525,26.6081760726525,26.2376325836408,26.3243555278776,761.044272433715,0.0,1.0
2004-06-24,34.06,34.1,33.85,33.85,2400,26.8525770973198,26.8841127134059,26.6870151128678,26.6870151128678,3044.17708973486,0.0,1.0
2004-06-25,34.1,34.2,33.93,34.1,2300,26.8841127134059,26.9629517536212,26.75008634504,26.8841127134059,2917.33637766258,0.0,1.0
2004-06-28,34.5,34.6,34.11,34.18,1900,27.199468874267,27.2783079144823,26.8919966174275,26.9471839455782,2409.97352937343,0.0,1.0
2004-06-29,35.57,35.57,34.65,34.95,2600,28.0430466045704,28.0430466045704,27.3177274345899,27.5542445552357,3297.85851387943,0.0,1.0
2004-06-30,35.96,36.0,35.9,35.95,1800,28.3505188614099,28.382054477496,28.3032154372807,28.3426349573884,2283.13281730114,0.0,1.0
2004-07-01,35.6,35.96,35.0,35.96,4100,28.0666983166349,28.3505188614099,27.5936640753433,28.3505188614099,5200.46919496372,0.0,1.0
2004-07-02,34.92,34.92,34.51,34.51,200,27.5305928431711,27.5305928431711,27.2073527782885,27.2073527782885,253.681424144572,0.0,1.0
2004-07-06,34.92,34.92,34.92,34.92,0,27.5305928431711,27.5305928431711,27.5305928431711,27.5305928431711,0,0.0,1.0
2004-07-07,34.43,34.43,34.03,34.03,200,27.1442815461163,27.1442815461163,26.8289253852553,26.8289253852553,253.681424144572,0.0,1.0
2004-07-08,32.88,34.13,32.81,33.03,3800,25.9222764227797,26.9077644254705,25.867089094629,26.0405349831026,4819.94705874686,0.0,1.0
2004-07-09,33.2,33.61,32.01,32.01,5000,26.1745613514685,26.4978014163511,25.2363767729069,25.2363767729069,6342.0356036143,0.0,1.0
2004-07-12,33.0,33.24,32.01,32.5,3500,26.016883271038,26.2060969675547,25.2363767729069,25.6226880699617,4439.42492253,0.0,1.0
2004-07-13,33.72,33.72,33.72,33.72,100,26.616059976674,26.616059976674,26.616059976674,26.616059976674,126.690426868409,0.04,1.0
2004-07-14,32.2,34.35,32.2,33.55,3000,25.4162850311063,27.113335118587,25.4162850311063,26.4818746209197,3800.71280605226,0.0,1.0
2004-07-15,32.0,32.4,32.0,32.001,1100,25.2584199066895,25.5741501555231,25.2584199066895,25.2592092323116,1393.59469555249,0.0,1.0
2004-07-16,31.5,31.51,31.47,31.5,600,24.8637570956475,24.8716503518683,24.8400773269849,24.8637570956475,760.14256121045,0.0,1.0
2004-07-19,31.88,31.88,31.1,31.11,1800,25.1637008320394,25.1637008320394,24.5480268468138,24.5559201030347,2280.42768363135,0.0,1.0
2004-07-20,32.49,32.5,32.12,32.12,1500,25.6451894615107,25.6530827177315,25.3531389813396,25.3531389813396,1900.35640302613,0.0,1.0
2004-07-21,31.25,32.35,31.25,32.35,2100,24.6664256901264,25.5346838744189,24.6664256901264,25.5346838744189,2660.49896423659,0.0,1.0
2004-07-22,30.65,31.97,30.21,31.0,5700,24.192830316876,25.234740138027,23.845527043159,24.4690942846054,7221.3543314993,0.0,1.0
2004-07-23,31.71,31.82,30.81,30.81,4500,25.0295154762851,25.1163412947143,24.3191224164095,24.3191224164095,5701.06920907839,0.0,1.0
2004-07-26,30.31,31.0,30.31,30.99,1500,23.9244596053674,24.4690942846054,23.9244596053674,24.4612010283846,1900.35640302613,0.0,1.0
2004-07-27,30.53,31.4,30.381,31.25,600,24.0981112422259,24.784824533439,23.9805017245354,24.6664256901264,760.142561210453,0.0,1.0
2004-07-28,30.41,30.76,30.35,30.41,2000,24.0033921675758,24.2796561353053,23.9560326302508,24.0033921675758,2533.80853736818,0.0,1.0
2004-07-29,31.59,32.38,31.0,31.3,2400,24.934796401635,25.5583636430814,24.4690942846054,24.7058919712306,3040.57024484181,0.0,1.0
2004-07-30,31.67,32.55,31.67,32.55,1600,24.9979424514017,25.6925489988357,24.9979424514017,25.6925489988357,2027.04682989454,0.0,1.0
2004-08-02,31.7,32.17,31.0,31.0,2100,25.0216222200643,25.3926052624438,24.4690942846054,24.4690942846054,2660.49896423658,0.0,1.0
2004-08-03,31.4,31.85,31.4,31.85,200,24.784824533439,25.1400210633769,24.784824533439,25.1400210633769,253.380853736818,0.0,1.0
2004-08-04,32.55,32.55,31.4,31.4,2300,25.6925489988357,25.6925489988357,24.784824533439,24.784824533439,2913.8798179734,0.0,1.0
2004-08-05,32.75,33.4,32.73,32.73,1800,25.8504141232525,26.3634757776071,25.8346276108108,25.8346276108108,2280.42768363136,0.0,1.0
2004-08-06,31.74,31.79,31.71,31.79,2100,25.0531952449476,25.0926615260518,25.0295154762851,25.0926615260518,2660.49896423658,0.0,1.0
2004-08-09,31.74,31.74,31.74,31.74,0,25.0531952449476,25.0531952449476,25.0531952449476,25.0531952449476,0,0.0,1.0
2004-08-10,31.93,32.35,31.75,31.75,1100,25.2031671131436,25.5346838744189,25.0610885011685,25.0610885011685,1393.59469555249,0.0,1.0
2004-08-11,31.96,32.0,31.73,31.96,400,25.2268468818061,25.2584199066895,25.0453019887268,25.2268468818061,506.761707473635,0.0,1.0
2004-08-12,31.35,31.35,31.35,31.35,600,24.7453582523348,24.7453582523348,24.7453582523348,24.7453582523348,760.142561210453,0.0,1.0
2004-08-13,31.75,31.75,31.75,31.75,100,25.0610885011685,25.0610885011685,25.0610885011685,25.0610885011685,126.690426868408,0.0,1.0
2004-08-16,31.15,31.731,31.15,31.731,700,24.587493127918,25.0460913143489,24.587493127918,25.0460913143489,886.832988078862,0.0,1.0
2004-08-17,32.0,32.0,31.25,31.78,1700,25.2584199066895,25.2584199066895,24.6664256901264,25.084768269831,2153.73725676294,0.0,1.0
2004-08-18,32.0,32.0,32.0,32.0,0,25.2584199066895,25.2584199066895,25.2584199066895,25.2584199066895,0,0.0,1.0
2004-08-19,32.7,32.7,31.73,31.73,800,25.8109478421483,25.8109478421483,25.0453019887268,25.0453019887268,1013.52341494727,0.0,1.0
2004-08-20,32.61,32.68,31.85,32.0,4100,25.7399085361607,25.7951613297066,25.1400210633769,25.2584199066895,5194.30750160476,0.0,1.0
2004-08-23,31.76,32.7,31.76,31.76,800,25.0689817573893,25.8109478421483,25.0689817573893,25.0689817573893,1013.52341494727,0.0,1.0
2004-08-24,32.13,32.47,31.79,31.9,1000,25.3610322375604,25.629402949069,25.0926615260518,25.1794873444811,1266.90426868409,0.0,1.0
2004-08-25,32.0,32.64,31.38,32.64,1200,25.2584199066895,25.7635883048233,24.7690380209974,25.7635883048233,1520.2851224209,0.0,1.0
2004-08-26,32.13,32.13,30.65,30.65,300,25.3610322375604,25.3610322375604,24.192830316876,24.192830316876,380.071280605226,0.0,1.0
2004-08-27,32.97,32.98,32.0,32.0,2900,26.024065760111,26.0319590163318,25.2584199066895,25.2584199066895,3674.02237918385,0.0,1.0
2004-08-30,32.04,32.21,32.04,32.21,600,25.2899929315728,25.4241782873271,25.2899929315728,25.4241782873271,760.142561210453,0.0,1.0
2004-08-31,32.4,32.4,32.4,32.4,100,25.5741501555231,25.5741501555231,25.5741501555231,25.5741501555231,126.690426868409,0.0,1.0
2004-09-01,32.4,32.4,32.4,32.4,1000,25.5741501555231,25.5741501555231,25.5741501555231,25.5741501555231,1266.90426868409,0.0,1.0
2004-09-02,32.0,32.0,31.72,31.72,200,25.2584199066895,25.2584199066895,25.0374087325059,25.0374087325059,253.380853736817,0.0,1.0
2004-09-03,32.0,32.0,32.0,32.0,0,25.2584199066895,25.2584199066895,25.2584199066895,25.2584199066895,0,0.0,1.0
2004-09-07,31.6,31.6,30.25,31.05,1700,24.9426896578559,24.9426896578559,23.8771000680424,24.5085605657096,2153.73725676294,0.0,1.0
2004-09-08,31.9,31.9,31.9,31.9,100,25.1794873444811,25.1794873444811,25.1794873444811,25.1794873444811,126.690426868409,0.0,1.0
2004-09-09,32.09,32.1,31.501,31.501,400,25.329459212677,25.3373524688979,24.8645464212695,24.8645464212695,506.761707473635,0.0,1.0
2004-09-10,31.29,31.51,30.51,30.75,5300,24.6979987150098,24.8716503518683,24.0823247297843,24.2717628790844,6714.59262402566,0.0,1.0
2004-09-13,30.351,31.25,30.26,31.25,1000,23.9568219558729,24.6664256901264,23.8849933242632,24.6664256901264,1266.90426868409,0.0,1.0
2004-09-14,29.6,30.4,29.6,30.4,700,23.3640384136878,23.995498911355,23.3640384136878,23.995498911355,886.832988078859,0.0,1.0
2004-09-15,30.019,30.069,29.5,29.5,500,23.694765849341,23.7342321304452,23.2851058514794,23.2851058514794,633.452134342043,0.0,1.0
2004-09-16,30.2,30.2,29.25,29.25,1600,23.8376337869382,23.8376337869382,23.0877744459583,23.0877744459583,2027.04682989454,0.0,1.0
2004-09-17,29.7,30.6,29.5,30.6,1600,23.4429709758962,24.1533640357718,23.2851058514794,24.1533640357718,2027.04682989454,0.0,1.0
2004-09-20,29.75,29.77,29.75,29.76,1600,23.4824372570004,23.4982237694421,23.4824372570004,23.4903305132212,2027.04682989454,0.0,1.0
2004-09-21,29.63,31.4,29.3,31.4,3400,23.3877181823503,24.784824533439,23.1272407270626,24.784824533439,4307.47451352589,0.0,1.0
2004-09-22,29.01,29.25,29.01,29.25,600,22.8983362966582,23.0877744459583,22.8983362966582,23.0877744459583,760.142561210451,0.0,1.0
2004-09-23,29.2,29.79,29.0,29.0,900,23.0483081648541,23.5140102818837,22.8904430404373,22.8904430404373,1140.21384181568,0.0,1.0
2004-09-24,29.2,29.2,29.2,29.2,800,23.0483081648541,23.0483081648541,23.0483081648541,23.0483081648541,1013.52341494727,0.0,1.0
2004-09-27,27.95,28.7,27.75,28.7,3000,22.0616511372491,22.6536453538121,21.9037860128323,22.6536453538121,3800.71280605226,0.0,1.0
2004-09-28,27.97,28.209,27.15,27.15,1000,22.0774376496908,22.2660864733689,21.4301906395819,21.4301906395819,1266.90426868408,0.0,1.0
2004-09-29,27.75,27.76,27.75,27.76,200,21.9037860128323,21.9116792690531,21.9037860128323,21.9116792690531,253.380853736817,0.0,1.0
2004-09-30,28.06,28.2,27.15,27.15,3000,22.1484769556783,22.2589825427701,21.4301906395819,21.4301906395819,3800.71280605226,0.0,1.0
2004-10-01,28.1,28.1,27.5,27.6,2200,22.1800499805617,22.1800499805617,21.7064546073113,21.7853871695197,2787.18939110499,0.0,1.0
2004-10-04,27.601,27.601,27.601,27.601,400,21.7861764951418,21.7861764951418,21.7861764951418,21.7861764951418,506.761707473634,0.0,1.0
2004-10-05,28.52,28.52,27.41,27.41,700,22.511566741837,22.511566741837,21.6354153013237,21.6354153013237,886.83298807886,0.0,1.0
2004-10-06,27.84,27.84,27.84,27.84,200,21.9748253188198,21.9748253188198,21.9748253188198,21.9748253188198,253.380853736818,0.0,1.0
2004-10-07,27.4,27.53,27.4,27.53,800,21.6275220451029,21.7301343759738,21.6275220451029,21.7301343759738,1013.52341494727,0.0,1.0
2004-10-08,27.5,27.85,27.15,27.15,1200,21.7064546073113,21.9827185750407,21.4301906395819,21.4301906395819,1520.2851224209,0.0,1.0
2004-10-11,27.15,27.15,27.15,27.15,100,21.4301906395819,21.4301906395819,21.4301906395819,21.4301906395819,126.690426868408,0.0,1.0
2004-10-12,27.42,27.43,26.5,26.65,3100,21.6433085575445,21.6512018137654,20.9171289852272,21.0355278285398,3927.40323292068,0.0,1.0
2004-10-13,27.38,27.38,27.38,27.38,0,21.6433085575445,21.6433085575445,21.6433085575445,21.6433085575445,0,0.04,1.0
2004-10-14,26.68,26.68,26.68,26.68,500,21.0899734227644,21.0899734227644,21.0899734227644,21.0899734227644,632.528061206605,0.0,1.0
2004-10-15,26.66,26.72,26.66,26.7,2000,21.0741638474849,21.1215925733232,21.0741638474849,21.1057829980438,2530.11224482643,0.0,1.0
2004-10-18,25.7,26.22,24.62,25.99,5100,20.3153042340721,20.7263531913374,19.4615871689827,20.5445430756239,6451.78622430739,0.0,1.0
2004-10-19,26.17,26.52,25.4,25.43,3100,20.6868292531388,20.9634968205289,20.0781606048806,20.1018749677998,3921.67397948096,0.0,1.0
2004-10-20,26.53,26.8,26.49,26.64,2200,20.9714016081686,21.184830874441,20.9397824576098,21.0583542722055,2783.12346930907,0.0,1.0
2004-10-21,27.0,27.06,26.55,26.56,4100,21.3429266272353,21.3903553530736,20.9872111834481,20.9951159710878,5186.73010189417,0.0,1.0
2004-10-22,27.5,27.9,27.5,27.61,2100,21.7381660092211,22.0543575148098,21.7381660092211,21.825118673258,2656.61785706775,0.0,1.0
2004-10-25,28.04,28.1,28.0,28.08,1100,22.1650245417659,22.2124532676042,22.133405391207,22.1966436923247,1391.56173465453,0.0,1.0
2004-10-26,28.09,28.09,28.09,28.09,100,22.2045484799644,22.2045484799644,22.2045484799644,22.2045484799644,126.505612241321,0.0,1.0
2004-10-27,27.99,28.26,27.75,28.21,7600,22.1255006035673,22.3389298698396,21.9357857002141,22.299405931641,9614.4265303404,0.0,1.0
2004-10-28,27.99,28.0,27.87,28.0,600,22.1255006035673,22.133405391207,22.0306431518907,22.133405391207,759.033673447926,0.0,1.0
2004-10-29,28.94,28.94,28.939,28.939,200,22.8764554293404,22.8764554293404,22.8756649505764,22.8756649505764,253.011224482642,0.0,1.0
2004-11-01,29.21,29.21,28.101,28.98,2600,23.0898846956127,23.0898846956127,22.2132437463681,22.9080745798992,3289.14591827435,0.0,1.0
2004-11-02,29.85,29.85,28.77,29.1,2700,23.5957911045546,23.5957911045546,22.7420740394652,23.0029320315758,3415.65153051567,0.0,1.0
2004-11-03,29.98,29.98,29.38,29.38,500,23.6985533438709,23.6985533438709,23.2242660854879,23.2242660854879,632.528061206606,0.0,1.0
2004-11-04,30.71,30.71,29.17,29.17,5700,24.2756028415702,24.2756028415702,23.0582655450538,23.0582655450538,7210.81989775532,0.0,1.0
2004-11-05,30.71,30.71,30.71,30.71,0,24.2756028415702,24.2756028415702,24.2756028415702,24.2756028415702,0,0.0,1.0
2004-11-08,30.75,30.75,30.75,30.75,300,24.3072219921291,24.3072219921291,24.3072219921291,24.3072219921291,379.516836723964,0.0,1.0
2004-11-09,30.75,30.75,30.75,30.75,0,24.3072219921291,24.3072219921291,24.3072219921291,24.3072219921291,0,0.0,1.0
2004-11-10,30.82,30.83,29.96,29.96,5400,24.3625555056071,24.3704602932468,23.6827437685915,23.6827437685915,6831.30306103135,0.0,1.0
2004-11-11,30.781,31.2,30.6,30.96,1900,24.3317268338122,24.6629374359164,24.1886501775334,24.4732225325632,2403.60663258511,0.0,1.0
2004-11-12,30.33,30.35,30.08,30.35,500,23.975220911261,23.9910304865404,23.7776012202681,23.9910304865404,632.528061206606,0.0,1.0
2004-11-15,30.97,30.98,29.46,29.46,700,24.4811273202029,24.4890321078426,23.2875043866056,23.2875043866056,885.539285689247,0.0,1.0
2004-11-16,30.1,30.17,30.1,30.17,1100,23.7934107955475,23.8487443090255,23.7934107955475,23.8487443090255,1391.56173465453,0.0,1.0
2004-11-17,29.55,30.74,29.55,30.739,900,23.3586474753631,24.2993172044894,23.3586474753631,24.2985267257254,1138.55051017189,0.0,1.0
2004-11-18,28.66,28.97,28.66,28.97,700,22.6551213754283,22.9001697922595,22.6551213754283,22.9001697922595,885.539285689248,0.0,1.0
2004-11-19,28.0,28.82,27.9,28.44,3400,22.133405391207,22.7815979776638,22.0543575148098,22.4812160473545,4301.19081620492,0.0,1.0
2004-11-22,28.38,28.38,27.7,27.7,1300,22.4337873215162,22.4337873215162,21.8962617620155,21.8962617620155,1644.57295913718,0.0,1.0
2004-11-23,28.95,29.1,28.51,28.51,3400,22.8843602169801,23.0029320315758,22.5365495608325,22.5365495608325,4301.19081620492,0.0,1.0
2004-11-24,29.28,29.5,29.28,29.5,300,23.1452182090907,23.3191235371645,23.1452182090907,23.3191235371645,379.516836723964,0.0,1.0
2004-11-26,29.98,29.98,29.51,29.51,400,23.6985533438709,23.6985533438709,23.3270283248042,23.3270283248042,506.022448965285,0.0,1.0
2004-11-29,30.17,30.17,30.17,30.17,100,23.8487443090255,23.8487443090255,23.8487443090255,23.8487443090255,126.505612241321,0.0,1.0
2004-11-30,29.3,29.85,28.722,28.722,1500,23.1610277843702,23.5957911045546,22.7041310587945,22.7041310587945,1897.58418361982,0.0,1.0
2004-12-01,27.95,28.01,27.95,28.01,600,22.0938814530084,22.1413101788467,22.0938814530084,22.1413101788467,759.033673447927,0.0,1.0
2004-12-02,28.47,28.48,27.72,27.95,3500,22.5049304102737,22.5128351979134,21.9120713372949,22.0938814530084,4427.69642844624,0.0,1.0
2004-12-03,28.47,28.71,28.29,28.47,10100,22.5049304102737,22.6946453136269,22.3626442327588,22.5049304102737,12777.0668363734,0.0,1.0
2004-12-06,28.47,28.47,28.47,28.47,0,22.5049304102737,22.5049304102737,22.5049304102737,22.5049304102737,0,0.0,1.0
2004-12-07,28.16,28.44,27.76,28.03,3400,22.2598819934425,22.4812160473545,21.9436904878538,22.1571197541261,4301.19081620491,0.0,1.0
2004-12-08,28.1,28.1,28.1,28.1,100,22.2124532676042,22.2124532676042,22.2124532676042,22.2124532676042,126.505612241321,0.0,1.0
2004-12-09,28.1,28.1,28.1,28.1,0,22.2124532676042,22.2124532676042,22.2124532676042,22.2124532676042,0,0.0,1.0
2004-12-10,28.0,28.05,28.0,28.05,200,22.133405391207,22.1729293294056,22.133405391207,22.1729293294056,253.011224482642,0.0,1.0
2004-12-13,28.95,28.95,28.1,28.12,7500,22.8843602169801,22.8843602169801,22.2124532676042,22.2282628428836,9487.92091809909,0.0,1.0
2004-12-14,29.07,29.19,28.75,28.96,4200,22.9792176686567,23.0740751203333,22.7262644641857,22.8922650046198,5313.23571413549,0.0,1.0
2004-12-15,29.0,29.0,29.0,29.0,3100,22.9238841551787,22.9238841551787,22.9238841551787,22.9238841551787,3921.67397948095,0.0,1.0
2004-12-16,29.04,29.04,29.04,29.04,200,22.9555033057375,22.9555033057375,22.9555033057375,22.9555033057375,253.011224482643,0.0,1.0
2004-12-17,28.0,28.06,28.0,28.05,1000,22.133405391207,22.1808341170453,22.133405391207,22.1729293294056,1265.05612241321,0.0,1.0
2004-12-20,28.6,29.2,28.49,28.5,10400,22.60769264959,23.081979907973,22.5207399855531,22.5286447731928,13156.5836730974,0.0,1.0
2004-12-21,28.53,28.6,28.02,28.02,1700,22.552359136112,22.60769264959,22.1492149664864,22.1492149664864,2150.59540810246,0.0,1.0
2004-12-22,28.55,28.55,28.55,28.55,200,22.5681687113914,22.5681687113914,22.5681687113914,22.5681687113914,253.011224482643,0.0,1.0
2004-12-23,28.55,28.55,28.55,28.55,0,22.5681687113914,22.5681687113914,22.5681687113914,22.5681687113914,0,0.0,1.0
2004-12-27,28.75,28.75,28.39,28.39,600,22.7262644641857,22.7262644641857,22.4416921091559,22.4416921091559,759.033673447929,0.0,1.0
2004-12-28,29.4,29.4,29.0,29.0,1400,23.2400756607673,23.2400756607673,22.9238841551787,22.9238841551787,1771.0785713785,0.0,1.0
2004-12-29,29.93,30.42,29.4,29.4,4900,23.6590294056723,24.0463640000184,23.2400756607673,23.2400756607673,6198.77499982475,0.0,1.0
2004-12-30,30.0,30.0,29.69,29.69,5200,23.7143629191503,23.7143629191503,23.4693145023191,23.4693145023191,6578.29183654872,0.0,1.0
2004-12-31,29.3,29.93,29.18,29.18,3500,23.1610277843702,23.6590294056723,23.0661703326936,23.0661703326936,4427.69642844624,0.0,1.0
2005-01-03,29.789,29.789,29.789,29.789,100,23.5475718999523,23.5475718999523,23.5475718999523,23.5475718999523,126.505612241321,0.0,1.0
2005-01-04,27.9,28.99,27.34,28.99,2300,22.0543575148098,22.9159793675389,21.6116894069857,22.9159793675389,2909.62908155039,0.0,1.0
2005-01-05,27.75,27.75,27.26,27.4,1200,21.9357857002141,21.9357857002141,21.5484511058679,21.659118132824,1518.06734689585,0.0,1.0
2005-01-06,28.53,28.53,27.98,28.0,8300,22.552359136112,22.552359136112,22.1175958159276,22.133405391207,10499.9658160297,0.0,1.0
2005-01-07,28.25,28.25,28.25,28.25,200,22.3310250821999,22.3310250821999,22.3310250821999,22.3310250821999,253.011224482643,0.0,1.0
2005-01-10,27.83,28.497,27.445,27.445,500,21.9990240013318,22.5262733369009,21.6946896772027,21.6946896772027,632.528061206606,0.0,1.0
2005-01-11,27.99,27.99,27.99,27.99,400,22.1255006035673,22.1255006035673,22.1255006035673,22.1255006035673,506.022448965284,0.0,1.0
2005-01-12,28.56,28.56,28.0,28.0,600,22.60769264959,22.60769264959,22.1644045584216,22.1644045584216,757.972087890657,0.04,1.0
2005-01-13,28.479,28.5,28.479,28.5,400,22.543574193546,22.5601974969648,22.543574193546,22.5601974969648,505.314725260438,0.0,1.0
2005-01-14,28.48,28.48,28.48,28.48,0,22.5443657794231,22.5443657794231,22.5443657794231,22.5443657794231,0,0.0,1.0
2005-01-18,27.75,27.75,25.91,25.91,900,21.9665080891499,21.9665080891499,20.5099900753108,20.5099900753108,1136.95813183599,0.0,1.0
2005-01-19,27.22,27.74,25.0,25.0,4400,21.5469675742941,21.9585922303791,19.7896469271621,19.7896469271621,5558.46197786482,0.0,1.0
2005-01-20,27.0,27.7,27.0,27.0,7100,21.3728186813351,21.9269287952956,21.3728186813351,21.3728186813351,8969.33637337277,0.0,1.0
2005-01-21,27.27,27.92,27.25,27.25,2100,21.5865468681484,22.1010776882546,21.5707151506067,21.5707151506067,2652.90230761731,0.0,1.0
2005-01-24,27.01,27.9,26.621,27.69,7400,21.3807345401059,22.0852459707129,21.0728076339193,21.9190129365248,9348.32241731813,0.0,1.0
2005-01-25,27.68,27.93,27.52,27.52,2000,21.9110970777539,22.1089935470255,21.78444333742,21.78444333742,2526.57362630219,0.0,1.0
2005-01-26,27.99,27.99,27.32,27.9,3300,22.1564886996507,22.1564886996507,21.6261261620028,22.0852459707129,4168.84648339862,0.0,1.0
2005-01-27,28.82,29.16,27.05,27.05,6900,22.8135049776325,23.0826441758419,21.4123979751894,21.4123979751894,8716.67901074255,0.0,1.0
2005-01-28,27.86,27.95,27.441,27.91,1500,22.0535825356295,22.1248252645672,21.7219080531302,22.0931618294838,1894.93021972664,0.0,1.0
2005-01-31,27.11,27.95,27.11,27.95,600,21.4598931278146,22.1248252645672,21.4598931278146,22.1248252645672,757.972087890657,0.0,1.0
2005-02-01,28.17,28.51,27.81,28.47,12300,22.2989741575263,22.5681133557357,22.0140032417751,22.5364499206522,15538.4278017585,0.0,1.0
2005-02-02,28.02,28.02,27.0,27.0,1100,22.1802362759633,22.1802362759633,21.3728186813351,21.3728186813351,1389.61549446621,0.0,1.0
2005-02-03,27.87,27.98,27.01,27.01,4800,22.0614983944003,22.1485728408798,21.3807345401059,21.3807345401059,6063.77670312527,0.0,1.0
2005-02-04,28.25,28.25,28.09,28.09,300,22.3623010276932,22.3623010276932,22.2356472873593,22.2356472873593,378.986043945329,0.0,1.0
2005-02-07,28.25,28.25,28.25,28.25,0,22.3623010276932,22.3623010276932,22.3623010276932,22.3623010276932,0,0.0,1.0
2005-02-08,28.5,28.5,27.195,27.195,1000,22.5601974969648,22.5601974969648,21.5271779273669,21.5271779273669,1263.2868131511,0.0,1.0
2005-02-09,27.85,28.879,27.85,28.609,2000,22.0456666768586,22.8602085443806,22.0456666768586,22.6464803575672,2526.57362630219,0.0,1.0
2005-02-10,28.01,28.24,28.01,28.06,300,22.1723204171924,22.3543851689223,22.1723204171924,22.2118997110467,378.986043945329,0.0,1.0
2005-02-11,28.0,29.75,27.68,29.75,6500,22.1644045584216,23.5496798433229,21.9110970777539,23.5496798433229,8211.36428548211,0.0,1.0
2005-02-14,27.6,28.3,27.6,28.25,2600,21.847770207587,22.4018803215475,21.847770207587,22.3623010276932,3284.54571419284,0.0,1.0
2005-02-15,27.03,27.04,27.03,27.03,500,21.3965662576477,21.4044821164185,21.3965662576477,21.3965662576477,631.643406575547,0.0,1.0
2005-02-16,26.31,26.31,25.81,26.15,5200,20.8266244261454,20.8266244261454,20.4308314876022,20.6999706858116,6569.0914283857,0.0,1.0
2005-02-17,26.2,27.55,25.98,26.9,14200,20.7395499796659,21.8081909137326,20.5654010867069,21.2936600936264,17938.6727467456,0.0,1.0
2005-02-18,26.75,26.952,26.201,26.92,5500,21.1749222120635,21.3348225592349,20.740341565543,21.3094918111682,6948.07747233101,0.0,1.0
2005-02-22,24.1,26.71,24.1,26.71,5900,19.0772196377843,21.14325877698,19.0772196377843,21.14325877698,7453.39219759146,0.0,1.0
2005-02-23,24.55,25.0,24.55,25.0,3500,19.4334332824732,19.7896469271621,19.4334332824732,19.7896469271621,4421.50384602883,0.0,1.0
2005-02-24,24.85,24.92,24.21,24.211,800,19.6709090455991,19.7263200569952,19.1642940842638,19.1650856701409,1010.62945052088,0.0,1.0
2005-02-25,25.5,25.5,25.5,25.5,400,20.1854398657053,20.1854398657053,20.1854398657053,20.1854398657053,505.31472526044,0.0,1.0
2005-02-28,25.3,25.64,25.19,25.19,5600,20.0271226902881,20.2962618884975,19.9400482438085,19.9400482438085,7074.40615364612,0.0,1.0
2005-03-01,25.75,26.0,25.49,25.49,15600,20.383336334977,20.5812328042486,20.1775240069345,20.1775240069345,19707.2742851571,0.0,1.0
2005-03-02,25.46,25.66,25.46,25.66,700,20.1537764306219,20.3120936060392,20.1537764306219,20.3120936060392,884.300769205767,0.0,1.0
2005-03-03,26.0,26.0,25.5,25.85,2300,20.5812328042486,20.5812328042486,20.1854398657053,20.4624949226856,2905.55967024752,0.0,1.0
2005-03-04,25.9,26.21,25.9,26.0,1900,20.5020742165399,20.7474658384368,20.5020742165399,20.5812328042486,2400.24494498709,0.0,1.0
2005-03-07,26.34,26.34,26.1,26.25,6200,20.850372002458,20.850372002458,20.6603913919572,20.7791292735202,7832.3782415368,0.0,1.0
2005-03-08,26.1,26.17,25.51,26.17,1800,20.6603913919572,20.7158024033533,20.1933557244762,20.7158024033533,2273.91626367198,0.0,1.0
2005-03-09,25.501,25.6,25.501,25.6,600,20.1862314515824,20.264598453414,20.1862314515824,20.264598453414,757.972087890659,0.0,1.0
2005-03-10,25.5,25.5,25.5,25.5,0,20.1854398657053,20.1854398657053,20.1854398657053,20.1854398657053,0,0.0,1.0
2005-03-11,25.5,25.5,25.5,25.5,0,20.1854398657053,20.1854398657053,20.1854398657053,20.1854398657053,0,0.0,1.0
2005-03-14,25.71,26.23,25.52,25.88,12600,20.3516728998935,20.7632975559785,20.2012715832471,20.4862424989982,15917.4138457038,0.0,1.0
2005-03-15,26.39,26.39,25.8,26.0,800,20.8899512963123,20.8899512963123,20.4229156288313,20.5812328042486,1010.62945052088,0.0,1.0
2005-03-16,26.49,26.49,25.87,26.01,7300,20.969109884021,20.969109884021,20.4783266402273,20.5891486630195,9221.99373600299,0.0,1.0
2005-03-17,26.21,26.21,25.91,26.04,400,20.7474658384368,20.7474658384368,20.5099900753108,20.612896239332,505.314725260437,0.0,1.0
2005-03-18,24.78,25.94,24.55,25.74,16300,19.6154980342031,20.5337376516234,19.4334332824732,20.3754204762061,20591.5750543628,0.0,1.0
2005-03-21,25.13,25.23,24.96,24.96,12000,19.8925530911833,19.971711678892,19.7579834920786,19.7579834920786,15159.4417578132,0.0,1.0
2005-03-22,25.45,25.81,25.45,25.81,400,20.145860571851,20.4308314876022,20.145860571851,20.4308314876022,505.314725260439,0.0,1.0
2005-03-23,24.55,25.32,24.55,25.32,1700,19.4334332824732,20.0429544078298,19.4334332824732,20.0429544078298,2147.58758235686,0.0,1.0
2005-03-24,25.0,25.0,25.0,25.0,100,19.7896469271621,19.7896469271621,19.7896469271621,19.7896469271621,126.32868131511,0.0,1.0
2005-03-28,24.7,24.7,24.7,24.7,500,19.5521711640362,19.5521711640362,19.5521711640362,19.5521711640362,631.643406575547,0.0,1.0
2005-03-29,24.78,24.97,24.25,24.97,1700,19.6154980342031,19.7658993508495,19.1959575193472,19.7658993508495,2147.58758235686,0.0,1.0
2005-03-30,25.22,25.22,24.25,24.42,5300,19.9637958201211,19.9637958201211,19.1959575193472,19.3305271184519,6695.42010970082,0.0,1.0
2005-03-31,24.42,25.7,24.25,25.7,1500,19.3305271184519,20.3437570411226,19.1959575193472,20.3437570411226,1894.93021972665,0.0,1.0
2005-04-01,24.45,25.35,24.0,25.03,3700,19.3542746947645,20.0667019841424,18.9980610500756,19.8133945034747,4674.16120865907,0.0,1.0
2005-04-04,25.17,25.27,24.4,24.4,6800,19.9242165262668,20.0033751139755,19.3146954009102,19.3146954009102,8590.35032942746,0.0,1.0
2005-04-05,24.92,24.92,24.492,24.492,200,19.7263200569952,19.7263200569952,19.3875213016022,19.3875213016022,252.657362630219,0.0,1.0
2005-04-06,25.0,25.0,24.97,24.97,3400,19.7896469271621,19.7896469271621,19.7658993508495,19.7658993508495,4295.17516471373,0.0,1.0
2005-04-07,25.2,25.2,25.2,25.2,100,19.9479641025794,19.9479641025794,19.9479641025794,19.9479641025794,126.32868131511,0.0,1.0
2005-04-08,25.0,25.0,24.99,25.0,9600,19.7896469271621,19.7896469271621,19.7817310683912,19.7896469271621,12127.5534062505,0.0,1.0
2005-04-11,25.03,25.04,25.0,25.04,3000,19.8133945034747,19.8213103622456,19.7896469271621,19.8213103622456,3789.86043945329,0.0,1.0
2005-04-12,24.05,24.75,23.15,24.75,17800,19.0693037790134,19.6243354898371,18.355691579383,19.6243354898371,22449.1677808988,0.04,1.0
2005-04-13,24.38,24.53,23.561,23.561,700,19.3309615855446,19.4498969521496,18.6815744838809,18.6815744838809,882.832440821863,0.0,1.0
2005-04-14,24.0,24.28,24.0,24.28,500,19.0296586568117,19.2516713411412,19.0296586568117,19.2516713411412,630.594600587046,0.0,1.0
2005-04-15,23.17,23.17,23.17,23.17,200,18.3715496282636,18.3715496282636,18.3715496282636,18.3715496282636,252.237840234819,0.0,1.0
2005-04-18,23.05,24.13,22.626,23.32,3500,18.2764013349796,19.1327359745361,17.9402106987092,18.4904849948687,4414.16220410932,0.0,1.0
2005-04-19,24.38,24.38,23.5,23.5,1800,19.3309615855446,19.3309615855446,18.6332074347948,18.6332074347948,2270.14056211336,0.0,1.0
2005-04-20,23.5,24.0,23.5,24.0,1200,18.6332074347948,19.0296586568117,18.6332074347948,19.0296586568117,1513.42704140891,0.0,1.0
2005-04-21,24.7,24.7,24.0,24.38,2200,19.5846903676354,19.5846903676354,19.0296586568117,19.3309615855446,2774.616242583,0.0,1.0
2005-04-22,23.5,24.0,23.5,24.0,9000,18.6332074347948,19.0296586568117,18.6332074347948,19.0296586568117,11350.7028105668,0.0,1.0
2005-04-25,23.89,23.89,22.0,22.0,3100,18.942439387968,18.942439387968,17.4438537687441,17.4438537687441,3909.68652363968,0.0,1.0
2005-04-26,23.4,23.5,23.3,23.37,6400,18.5539171903914,18.6332074347948,18.474626945988,18.5301301170704,8071.61088751419,0.0,1.0
2005-04-27,23.08,23.91,21.5,21.51,3700,18.3001884083006,18.9582974368487,17.0474025467272,17.0553315711675,4666.40004434414,0.0,1.0
2005-04-28,22.54,22.78,22.24,22.6,3800,17.8720210885223,18.0623176750905,17.6341503553122,17.9195952351644,4792.51896446156,0.0,1.0
2005-04-29,23.23,23.23,23.23,23.23,100,18.4191237749057,18.4191237749057,18.4191237749057,18.4191237749057,126.118920117409,0.0,1.0
2005-05-02,22.75,23.25,22.75,23.25,8600,18.0385306017694,18.4349818237863,18.0385306017694,18.4349818237863,10846.2271300972,0.0,1.0
2005-05-03,22.55,22.62,22.55,22.6,1600,17.8799501129627,17.935453284045,17.8799501129627,17.9195952351644,2017.90272187854,0.0,1.0
2005-05-04,22.55,22.55,22.55,22.55,0,17.8799501129627,17.8799501129627,17.8799501129627,17.8799501129627,0,0.0,1.0
2005-05-05,22.31,23.18,22.31,23.18,700,17.6896535263946,18.379478652704,17.6896535263946,18.379478652704,882.832440821862,0.0,1.0
2005-05-06,22.35,22.36,22.35,22.36,10800,17.7213696241559,17.7292986485962,17.7213696241559,17.7292986485962,13620.8433726802,0.0,1.0
2005-05-09,22.5,22.5,22.0,22.0,2400,17.840304990761,17.840304990761,17.4438537687441,17.4438537687441,3026.85408281782,0.0,1.0
2005-05-10,22.5,22.9,22.5,22.5,3600,17.840304990761,18.1574659683745,17.840304990761,17.840304990761,4540.28112422673,0.0,1.0
2005-05-11,23.0,23.0,22.55,22.55,2600,18.2367562127779,18.2367562127779,17.8799501129627,17.8799501129627,3279.09192305264,0.0,1.0
2005-05-12,23.49,23.49,23.46,23.46,400,18.6252784103545,18.6252784103545,18.6014913370335,18.6014913370335,504.475680469636,0.0,1.0
2005-05-13,23.0,23.25,23.0,23.25,1500,18.2367562127779,18.4349818237863,18.2367562127779,18.4349818237863,1891.78380176114,0.0,1.0
2005-05-16,22.73,26.0,22.73,23.0,11900,18.0226725528888,20.6154635448794,18.0226725528888,18.2367562127779,15008.1514939717,0.0,1.0
2005-05-17,22.6,23.1,22.6,22.91,8800,17.9195952351644,18.3160464571813,17.9195952351644,18.1653949928148,11098.464970332,0.0,1.0
2005-05-18,22.6,22.76,22.31,22.31,12200,17.9195952351644,18.0464596262098,17.6896535263946,17.6896535263946,15386.5082543239,0.0,1.0
2005-05-19,22.47,23.14,22.47,22.94,9100,17.81651791744,18.3477625549426,17.81651791744,18.1891820661359,11476.8217306842,0.0,1.0
2005-05-20,22.65,22.65,22.58,22.63,1400,17.9592403573661,17.9592403573661,17.9037371862837,17.9433823084854,1765.66488164372,0.0,1.0
2005-05-23,24.162,24.86,23.34,23.75,5600,19.1581088527452,19.7115547586808,18.5063430437494,18.8314330458033,7062.65952657491,0.0,1.0
2005-05-24,25.72,26.08,25.001,25.001,2200,20.3934508605499,20.6788957404021,19.8233540032896,19.8233540032896,2774.616242583,0.0,1.0
2005-05-25,26.12,26.12,25.01,25.42,3200,20.7106118381634,20.7106118381634,19.8304901252859,20.1555801273397,4035.8054437571,0.0,1.0
2005-05-26,26.61,26.62,26.06,26.06,6500,21.09913403574,21.1070630601803,20.6630376915214,20.6630376915214,8197.72980763159,0.0,1.0
2005-05-27,26.55,26.55,26.0,26.31,5500,21.051559889098,21.051559889098,20.6154635448794,20.8612633025298,6936.54060645749,0.0,1.0
2005-05-31,25.29,25.96,25.0,25.29,1400,20.0525028096153,20.583747447118,19.8225611008455,20.0525028096153,1765.66488164373,0.0,1.0
2005-06-01,25.52,26.0,24.85,24.87,2100,20.2348703717431,20.6154635448794,19.7036257342405,19.7194837831211,2648.4973224656,0.0,1.0
2005-06-02,25.0,25.64,24.611,25.05,2500,19.8225611008455,20.3300186650272,19.5141220501164,19.8622062230472,3152.97300293523,0.0,1.0
2005-06-03,25.47,26.0,25.44,25.85,800,20.1952252495414,20.6154635448794,20.1714381762204,20.4965281782743,1008.95136093927,0.0,1.0
2005-06-06,24.75,25.0498,24.0,24.0,900,19.6243354898371,19.8620476425584,19.0296586568117,19.0296586568117,1135.07028105668,0.0,1.0
2005-06-07,24.75,24.75,24.75,24.75,0,19.6243354898371,19.6243354898371,19.6243354898371,19.6243354898371,0,0.0,1.0
2005-06-08,24.44,24.44,24.44,24.44,300,19.3785357321866,19.3785357321866,19.3785357321866,19.3785357321866,378.356760352227,0.0,1.0
2005-06-09,24.5,24.5,23.75,24.05,2700,19.4261098788286,19.4261098788286,18.8314330458033,19.0693037790134,3405.21084317005,0.0,1.0
2005-06-10,24.24,24.41,24.24,24.41,1500,19.2199552433798,19.3547486588656,19.2199552433798,19.3547486588656,1891.78380176114,0.0,1.0
2005-06-13,24.91,24.91,24.58,24.58,300,19.7511998808825,19.7511998808825,19.4895420743513,19.4895420743513,378.356760352227,0.0,1.0
2005-06-14,24.91,24.91,24.91,24.91,0,19.7511998808825,19.7511998808825,19.7511998808825,19.7511998808825,0,0.0,1.0
2005-06-15,24.47,24.47,24.15,24.47,400,19.4023228055076,19.4023228055076,19.1485940234168,19.4023228055076,504.475680469637,0.0,1.0
2005-06-16,24.96,25.08,24.96,25.06,900,19.7908450030842,19.8859932963682,19.7908450030842,19.8701352474876,1135.07028105668,0.0,1.0
2005-06-17,24.95,24.95,24.95,24.95,300,19.7829159786438,19.7829159786438,19.7829159786438,19.7829159786438,378.356760352228,0.0,1.0
2005-06-20,24.95,24.95,24.95,24.95,0,19.7829159786438,19.7829159786438,19.7829159786438,19.7829159786438,0,0.0,1.0
2005-06-21,24.95,24.95,24.95,24.95,0,19.7829159786438,19.7829159786438,19.7829159786438,19.7829159786438,0,0.0,1.0
2005-06-22,24.95,24.95,24.23,24.25,7600,19.7829159786438,19.7829159786438,19.2120262189395,19.2278842678202,9585.03792892312,0.0,1.0
2005-06-23,23.75,24.03,23.75,24.03,1600,18.8314330458033,19.0534457301327,18.8314330458033,19.0534457301327,2017.90272187854,0.0,1.0
2005-06-24,23.07,24.81,23.07,23.5,2100,18.2922593838603,19.6719096364791,18.2922593838603,18.6332074347948,2648.49732246559,0.0,1.0
2005-06-27,24.51,24.57,23.2,23.56,2800,19.434038903269,19.481613049911,18.3953367015847,18.6807815814368,3531.32976328745,0.0,1.0
2005-06-28,25.21,25.21,24.39,24.51,1400,19.9890706140926,19.9890706140926,19.3388906099849,19.434038903269,1765.66488164373,0.0,1.0
2005-06-29,25.462,26.74,25.462,26.74,2200,20.1888820299892,21.2022113534644,20.1888820299892,21.2022113534644,2774.616242583,0.0,1.0
2005-06-30,25.33,26.37,25.33,26.0,2100,20.0842189073767,20.9088374491719,20.0842189073767,20.6154635448794,2648.49732246559,0.0,1.0
2005-07-01,24.55,24.6,24.5,24.6,5700,19.4657550010303,19.505400123232,19.4261098788286,19.505400123232,7188.77844669233,0.0,1.0
2005-07-05,25.87,25.97,24.39,24.39,1900,20.512386227155,20.5916764715583,19.3388906099849,19.3388906099849,2396.25948223077,0.0,1.0
2005-07-06,25.536,26.29,25.536,25.97,5000,20.2475568108477,20.8454052536492,20.2475568108477,20.5916764715583,6305.94600587045,0.0,1.0
2005-07-07,25.71,25.71,25.59,25.59,1100,20.3855218361096,20.3855218361096,20.2903735428255,20.2903735428255,1387.3081212915,0.0,1.0
2005-07-08,26.3,26.3,25.22,25.22,600,20.8533342780895,20.8533342780895,19.996999638533,19.996999638533,756.713520704455,0.0,1.0
2005-07-11,26.1,26.3,26.02,26.3,1100,20.6947537892827,20.8533342780895,20.63132159376,20.8533342780895,1387.3081212915,0.0,1.0
2005-07-12,26.11,26.12,26.11,26.12,300,20.7026828137231,20.7106118381634,20.7026828137231,20.7106118381634,378.356760352227,0.0,1.0
2005-07-13,26.1,26.1,26.1,26.1,1300,20.7264698870441,20.7264698870441,20.7264698870441,20.7264698870441,1637.03709241916,0.04,1.0
2005-07-14,26.74,26.74,26.65,26.65,500,21.2347051639678,21.2347051639678,21.1632345781504,21.1632345781504,629.629650930447,0.0,1.0
2005-07-15,26.5999,26.5999,26.514,26.514,400,21.1234492853787,21.1234492853787,21.0552345818041,21.0552345818041,503.703720744358,0.0,1.0
2005-07-18,26.52,26.52,26.0,26.0,1100,21.0599992875253,21.0599992875253,20.6470581250248,20.6470581250248,1385.18523204698,0.0,1.0
2005-07-19,26.42,26.42,26.42,26.42,200,20.9805875255059,20.9805875255059,20.9805875255059,20.9805875255059,251.851860372179,0.0,1.0
2005-07-20,26.75,26.75,25.87,25.87,2500,21.2426463401697,21.2426463401697,20.5438228343996,20.5438228343996,3148.14825465224,0.0,1.0
2005-07-21,25.28,26.76,25.28,26.76,1900,20.0752934384856,21.2505875163716,20.0752934384856,21.2505875163716,2392.5926735357,0.0,1.0
2005-07-22,25.6,25.6,25.35,25.35,1200,20.3294110769475,20.3294110769475,20.1308816718991,20.1308816718991,1511.11116223307,0.0,1.0
2005-07-25,26.14,26.14,26.14,26.14,300,20.7582345918518,20.7582345918518,20.7582345918518,20.7582345918518,377.777790558269,0.0,1.0
2005-07-26,26.32,26.52,26.32,26.5,1300,20.9011757634866,21.0599992875253,20.9011757634866,21.0441169351214,1637.03709241916,0.0,1.0
2005-07-27,26.686,26.686,26.686,26.686,100,21.1918228124773,21.1918228124773,21.1918228124773,21.1918228124773,125.92593018609,0.0,1.0
2005-07-28,27.41,27.73,25.65,25.65,2800,21.7667639694973,22.0208816079591,20.3691169579571,20.3691169579571,3525.9260452105,0.0,1.0
2005-07-29,27.45,28.03,27.45,28.03,900,21.798528674305,22.2591168940171,21.798528674305,22.2591168940171,1133.3333716748,0.0,1.0
2005-08-01,27.31,28.38,27.31,28.38,5900,21.6873522074779,22.5370580610847,21.6873522074779,22.5370580610847,7429.62988097929,0.0,1.0
2005-08-02,26.38,27.01,26.35,27.01,1300,20.9488228206982,21.44911692142,20.9249992920924,21.44911692142,1637.03709241916,0.0,1.0
2005-08-03,27.2,27.2,26.75,26.75,5700,21.5999992692567,21.5999992692567,21.2426463401697,21.2426463401697,7177.77802060709,0.0,1.0
2005-08-04,27.05,27.09,27.05,27.06,4500,21.4808816262277,21.5126463310354,21.4808816262277,21.4888228024296,5666.66685837402,0.0,1.0
2005-08-05,26.74,26.74,26.1,26.1,1000,21.2347051639678,21.2347051639678,20.7264698870441,20.7264698870441,1259.25930186089,0.0,1.0
2005-08-08,27.28,27.28,26.361,27.2,3600,21.6635286788721,21.6635286788721,20.9337345859145,21.5999992692567,4533.33348669923,0.0,1.0
2005-08-09,27.25,27.25,27.25,27.25,2300,21.6397051502663,21.6397051502663,21.6397051502663,21.6397051502663,2896.29639428006,0.0,1.0
2005-08-10,27.25,27.25,27.25,27.25,100,21.6397051502663,21.6397051502663,21.6397051502663,21.6397051502663,125.92593018609,0.0,1.0
2005-08-11,27.0,27.0,27.0,27.0,600,21.441175745218,21.441175745218,21.441175745218,21.441175745218,755.555581116538,0.0,1.0
2005-08-12,25.11,26.66,25.1,25.76,2900,19.9402934430528,21.1711757543523,19.9323522668508,20.4564698961784,3651.85197539659,0.0,1.0
2005-08-15,26.62,26.91,25.22,25.36,6100,21.1394110495446,21.3697051594006,20.027646381274,20.1388228481011,7681.48174135145,0.0,1.0
2005-08-16,26.2,26.2,26.2,26.2,200,20.8058816490634,20.8058816490634,20.8058816490634,20.8058816490634,251.851860372179,0.0,1.0
2005-08-17,25.52,26.106,25.52,26.09,1000,20.265881667332,20.7312345927653,20.265881667332,20.7185287108422,1259.25930186089,0.0,1.0
2005-08-18,25.94,25.94,25.207,25.207,1100,20.5994110678132,20.5994110678132,20.0173228522115,20.0173228522115,1385.18523204698,0.0,1.0
2005-08-19,26.1,26.23,24.6,24.6,600,20.7264698870441,20.8297051776692,19.5352934567542,19.5352934567542,755.555581116536,0.0,1.0
2005-08-22,26.1,26.1,26.1,26.1,0,20.7264698870441,20.7264698870441,20.7264698870441,20.7264698870441,0,0.0,1.0
2005-08-23,26.0,26.0,25.63,25.63,1000,20.6470581250248,20.6470581250248,20.3532346055533,20.3532346055533,1259.25930186089,0.0,1.0
2005-08-24,26.34,26.34,26.34,26.34,1800,20.9170581158905,20.9170581158905,20.9170581158905,20.9170581158905,2266.66674334961,0.0,1.0
2005-08-25,26.15,26.15,25.77,26.15,2400,20.7661757680538,20.7661757680538,20.4644110723803,20.7661757680538,3022.22232446614,0.0,1.0
2005-08-26,26.0,26.0,25.53,25.68,500,20.6470581250248,20.6470581250248,20.2738228435339,20.3929404865629,629.629650930446,0.0,1.0
2005-08-29,26.14,26.14,26.04,26.04,23000,20.7582345918518,20.7582345918518,20.6788228298325,20.6788228298325,28962.9639428006,0.0,1.0
2005-08-30,26.14,26.14,26.14,26.14,0,20.7582345918518,20.7582345918518,20.7582345918518,20.7582345918518,0,0.0,1.0
2005-08-31,26.14,26.14,25.49,25.61,1500,20.7582345918518,20.7582345918518,20.2420581387262,20.3373522531494,1888.88895279134,0.0,1.0
2005-09-01,26.36,26.43,26.17,26.43,2300,20.9329404682943,20.9885287017079,20.7820581204576,20.9885287017079,2896.29639428006,0.0,1.0
2005-09-02,26.75,26.75,26.24,26.24,200,21.2426463401697,21.2426463401697,20.8376463538711,20.8376463538711,251.851860372179,0.0,1.0
2005-09-06,26.85,26.91,26.41,26.41,5400,21.322058102189,21.3697051594006,20.972646349304,20.972646349304,6800.00023004884,0.0,1.0
2005-09-07,26.8,26.8,26.65,26.65,600,21.2823522211794,21.2823522211794,21.1632345781504,21.1632345781504,755.555581116536,0.0,1.0
2005-09-08,27.1,27.16,26.7,26.98,5000,21.5205875072374,21.5682345644489,21.20294045916,21.4252933928142,6296.29650930446,0.0,1.0
2005-09-09,27.68,27.75,27.1,27.1,10000,21.9811757269494,22.036763960363,21.5205875072374,21.5205875072374,12592.593018609,0.0,1.0
2005-09-12,28.4,28.44,28.4,28.44,2100,22.5529404134886,22.5847051182963,22.5529404134886,22.5847051182963,2644.44453390788,0.0,1.0
2005-09-13,28.4,28.4,28.4,28.4,3200,22.5529404134886,22.5529404134886,22.5529404134886,22.5529404134886,4029.62976595486,0.0,1.0
2005-09-14,28.2501,28.45,28.2501,28.43,4400,22.4339021822216,22.5926462944982,22.4339021822216,22.5767639420944,5540.74092818794,0.0,1.0
2005-09-15,28.25,28.4,28.16,28.4,10100,22.4338227704596,22.5529404134886,22.3623521846422,22.5529404134886,12718.518948795,0.0,1.0
2005-09-16,28.42,28.99,28.26,28.49,8400,22.5688227658925,23.0214698094026,22.4417639466615,22.624410999306,10577.7781356315,0.0,1.0
2005-09-19,28.55,28.55,28.55,28.55,2900,22.6720580565176,22.6720580565176,22.6720580565176,22.6720580565176,3651.85197539659,0.0,1.0
2005-09-20,28.78,28.97,28.22,28.97,5700,22.854705109162,23.0055874569987,22.4099992418538,23.0055874569987,7177.77802060711,0.0,1.0
2005-09-21,28.68,28.693,28.1801,28.693,5600,22.7752933471427,22.7856168762052,22.3783139488081,22.7856168762052,7051.85209042101,0.0,1.0
2005-09-22,28.0,28.04,28.0,28.04,300,22.2352933654113,22.267058070219,22.2352933654113,22.267058070219,377.777790558268,0.0,1.0
2005-09-23,28.6,28.6,28.09,28.09,500,22.7117639375272,22.7117639375272,22.3067639512287,22.3067639512287,629.629650930449,0.0,1.0
2005-09-26,29.11,29.31,28.34,28.75,4100,23.1167639238258,23.2755874478645,22.505293356277,22.8308815805562,5162.96313762967,0.0,1.0
2005-09-27,28.65,28.8,28.28,28.28,1200,22.7514698185369,22.8705874615659,22.4576462990654,22.4576462990654,1511.11116223307,0.0,1.0
2005-09-28,28.18,28.68,28.12,28.68,1800,22.3782345370461,22.7752933471427,22.3305874798345,22.7752933471427,2266.66674334961,0.0,1.0
2005-09-29,29.21,29.45,28.21,28.33,7300,23.1961756858451,23.3867639146915,22.4020580656519,22.4973521800751,9192.59290358454,0.0,1.0
2005-09-30,29.5,29.5,28.8615,29.13,4200,23.4264697957012,23.4264697957012,22.9194256952078,23.1326462762297,5288.88906781575,0.0,1.0
2005-10-03,30.0,30.0,29.41,29.5,3600,23.8235286057978,23.8235286057978,23.3549992098838,23.4264697957012,4533.33348669922,0.0,1.0
2005-10-04,29.63,30.1,29.55,30.0,8700,23.5297050863263,23.9029403678171,23.4661756767108,23.8235286057978,10955.5559261898,0.0,1.0
2005-10-05,28.72,29.38,28.68,29.3,4600,22.8070580519504,23.331175681278,22.7752933471427,23.2676462716625,5792.59278856012,0.0,1.0
2005-10-06,29.0,29.0,28.6,28.7,1800,23.0294109856045,23.0294109856045,22.7117639375272,22.7911756995466,2266.66674334961,0.0,1.0
2005-10-07,29.98,29.98,29.26,29.26,2900,23.8076462533939,23.8076462533939,23.2358815668548,23.2358815668548,3651.8519753966,0.0,1.0
2005-10-10,28.96,29.52,28.96,29.52,600,22.9976462807968,23.442352148105,22.9976462807968,23.442352148105,755.555581116537,0.0,1.0
2005-10-11,28.64,29.374,28.56,29.0965,700,22.743528642335,23.3264109755568,22.6799992327195,23.1060433359532,881.481511302625,0.0,1.0
2005-10-12,29.3,29.3,27.57,27.57,900,23.2994109764702,23.2994109764702,21.9237119665968,21.9237119665968,1131.78826823694,0.04,1.0
2005-10-13,29.6,29.6,29.6,29.6,100,23.5379714984136,23.5379714984136,23.5379714984136,23.5379714984136,125.754252026327,0.0,1.0
2005-10-14,29.23,29.52,29.23,29.52,500,23.2437468546835,23.4743553592287,23.2437468546835,23.4743553592287,628.771260131632,0.0,1.0
2005-10-17,28.92,29.0,28.92,29.0,300,22.997234315342,23.0608504545269,22.997234315342,23.0608504545269,377.262756078979,0.0,1.0
2005-10-18,29.1,29.1,28.99,28.99,400,23.140370628508,23.140370628508,23.0528984371288,23.0528984371288,503.017008105306,0.0,1.0
2005-10-19,29.1,29.1,28.949,28.949,3000,23.140370628508,23.140370628508,23.0202951657965,23.0202951657965,3772.6275607898,0.0,1.0
2005-10-20,28.34,29.5,23.75,29.1,7300,22.5360173062514,23.4584513244325,18.8860413205177,23.140370628508,9180.06039792185,0.0,1.0
2005-10-21,27.74,28.1,27.7,27.98,7200,22.0588962623647,22.3451688886967,22.0270881927722,22.2497446799194,9054.3061458955,0.0,1.0
2005-10-24,27.44,28.01,27.17,27.72,1100,21.8203357404213,22.2736007321137,21.6056312706722,22.0429922275684,1383.29677228959,0.0,1.0
2005-10-25,27.0,27.46,26.7,27.22,1600,21.4704469749043,21.8362397752175,21.2318864529609,21.6453913576628,2012.06803242123,0.0,1.0
2005-10-26,24.62,26.399,24.62,26.0,4700,19.5778668341535,20.9925307292778,19.5778668341535,20.6752452350931,5910.44984523735,0.0,1.0
2005-10-27,24.99,25.49,24.82,24.82,1600,19.8720914778837,20.2696923477893,19.7369071821158,19.7369071821158,2012.06803242122,0.0,1.0
2005-10-28,24.19,25.0,23.19,25.0,6400,19.2359300860347,19.8800434952818,18.4407283462234,19.8800434952818,8048.27212968488,0.0,1.0
2005-10-31,23.32,24.1,23.32,23.8,9200,18.5441045723988,19.1643619294516,18.5441045723988,18.9258014075083,11569.3911864221,0.0,1.0
2005-11-01,22.72,23.23,22.39,23.23,11000,18.0669835285121,18.4725364158158,17.8045669543744,18.4725364158158,13832.9677228959,0.0,1.0
2005-11-02,24.71,24.71,23.32,23.4,9200,19.6494349907365,19.6494349907365,18.5441045723988,18.6077207115837,11569.3911864221,0.0,1.0
2005-11-03,24.32,24.84,24.3,24.71,1300,19.3393063122101,19.752811216912,19.3234022774139,19.6494349907365,1634.80527634225,0.0,1.0
2005-11-04,23.6,24.5,23.51,23.51,13600,18.766761059546,19.4824426253761,18.695192902963,18.695192902963,17102.5782755804,0.0,1.0
2005-11-07,23.89,23.9,23.577,23.9,3200,18.9973695640913,19.0053215814894,18.7484714195303,19.0053215814894,4024.13606484244,0.0,1.0
2005-11-08,23.8,23.8,22.65,22.65,3700,18.9258014075083,18.9258014075083,18.0113194067253,18.0113194067253,4652.90732497407,0.0,1.0
2005-11-09,23.71,24.28,23.71,24.28,1400,18.8542332509252,19.3074982426177,18.8542332509252,19.3074982426177,1760.55952836858,0.0,1.0
2005-11-10,24.03,24.28,23.2,23.65,5700,19.1086978076648,19.3074982426177,18.4486803636215,18.8065211465366,7167.99236550064,0.0,1.0
2005-11-11,24.6,25.41,23.85,23.85,3900,19.5619627993573,20.2060762086044,18.9655614944988,18.9655614944988,4904.41582902673,0.0,1.0
2005-11-14,24.64,24.9,24.5,24.5,5300,19.5937708689497,19.8005233213007,19.4824426253761,19.4824426253761,6664.97535739532,0.0,1.0
2005-11-15,24.85,25.48,24.71,24.71,10600,19.7607632343101,20.2617403303912,19.6494349907365,19.6494349907365,13329.9507147906,0.0,1.0
2005-11-16,25.19,25.19,24.6,24.65,2900,20.0311318258459,20.0311318258459,19.5619627993573,19.6017228863478,3646.87330876348,0.0,1.0
2005-11-17,25.47,25.47,24.95,25.24,3000,20.2537883129931,20.2537883129931,19.8402834082912,20.0708919128365,3772.62756078979,0.0,1.0
2005-11-18,25.47,25.47,25.47,25.47,0,20.2537883129931,20.2537883129931,20.2537883129931,20.2537883129931,0,0.0,1.0
2005-11-21,25.5,25.54,24.45,24.45,6500,20.2776443651874,20.3094524347799,19.4426825383856,19.4426825383856,8174.02638171124,0.0,1.0
2005-11-22,25.74,25.75,24.6,24.6,2500,20.4684927827421,20.4764448001402,19.5619627993573,19.5619627993573,3143.85630065817,0.0,1.0
2005-11-23,26.1,26.1,25.74,25.74,500,20.7547654090742,20.7547654090742,20.4684927827421,20.4684927827421,628.771260131632,0.0,1.0
2005-11-25,26.85,26.87,26.85,26.87,1800,21.3511667139326,21.3670707487289,21.3511667139326,21.3670707487289,2263.57653647388,0.0,1.0
2005-11-28,25.39,26.25,25.39,26.06,1700,20.1901721738082,20.8740456700459,20.1901721738082,20.7229573394817,2137.82228444755,0.0,1.0
2005-11-29,25.65,25.65,25.113,25.113,1000,20.3969246261591,20.3969246261591,19.9699012918805,19.9699012918805,1257.54252026327,0.0,1.0
2005-11-30,27.48,27.48,26.63,26.77,4400,21.8521438100137,21.8521438100137,21.1762223311742,21.2875505747477,5533.18708915838,0.0,1.0
2005-12-01,27.98,28.12,26.89,26.89,11400,22.2497446799194,22.361072923493,21.3829747835251,21.3829747835251,14335.9847310012,0.0,1.0
2005-12-02,28.01,28.01,27.65,27.83,2800,22.2736007321137,22.2736007321137,21.9873281057816,22.1304644189477,3521.11905673715,0.0,1.0
2005-12-05,27.1,27.51,27.07,27.51,1000,21.5499671488855,21.8759998622081,21.5261110966911,21.8759998622081,1257.54252026326,0.0,1.0
2005-12-06,27.11,27.14,27.11,27.14,700,21.5579191662836,21.5817752184779,21.5579191662836,21.5817752184779,880.279764184285,0.0,1.0
2005-12-07,26.5,26.5,26.5,26.5,1000,21.0728461049987,21.0728461049987,21.0728461049987,21.0728461049987,1257.54252026327,0.0,1.0
2005-12-08,26.75,26.75,26.05,26.05,400,21.2716465399515,21.2716465399515,20.7150053220836,20.7150053220836,503.017008105307,0.0,1.0
2005-12-09,26.62,26.62,26.58,26.6,500,21.168270313776,21.168270313776,21.1364622441836,21.1523662789798,628.771260131634,0.0,1.0
2005-12-12,26.59,27.15,26.59,27.15,300,21.1444142615817,21.589727235876,21.1444142615817,21.589727235876,377.26275607898,0.0,1.0
2005-12-13,26.57,26.59,26.5,26.5,3000,21.1285102267855,21.1444142615817,21.0728461049987,21.0728461049987,3772.62756078979,0.0,1.0
2005-12-14,26.74,27.5,26.04,26.04,2200,21.2636945225534,21.86804784481,20.7070533046855,20.7070533046855,2766.59354457918,0.0,1.0
2005-12-15,26.74,26.74,26.74,26.74,0,21.2636945225534,21.2636945225534,21.2636945225534,21.2636945225534,0,0.0,1.0
2005-12-16,24.96,25.86,24.96,25.86,300,19.8482354256893,20.5639169915195,19.8482354256893,20.5639169915195,377.26275607898,0.0,1.0
2005-12-19,24.96,24.96,24.96,24.96,0,19.8482354256893,19.8482354256893,19.8482354256893,19.8482354256893,0,0.0,1.0
2005-12-20,24.96,24.96,24.96,24.96,0,19.8482354256893,19.8482354256893,19.8482354256893,19.8482354256893,0,0.0,1.0
2005-12-21,24.838,25.4,24.31,24.36,1000,19.7512208134324,20.1981241912063,19.331354294812,19.3711143818026,1257.54252026326,0.0,1.0
2005-12-22,25.51,25.51,24.97,24.97,300,20.2855963825855,20.2855963825855,19.8561874430874,19.8561874430874,377.26275607898,0.0,1.0
2005-12-23,25.74,25.74,25.74,25.74,100,20.4684927827421,20.4684927827421,20.4684927827421,20.4684927827421,125.754252026327,0.0,1.0
2005-12-27,25.84,25.85,25.38,25.75,2600,20.5480129567233,20.5559649741214,20.1822201564101,20.4764448001402,3269.61055268448,0.0,1.0
2005-12-28,25.8,25.8,25.42,25.75,1200,20.5162048871308,20.5162048871308,20.2140282260025,20.4764448001402,1509.05102431592,0.0,1.0
2005-12-29,25.8,25.8,25.8,25.8,0,20.5162048871308,20.5162048871308,20.5162048871308,20.5162048871308,0,0.0,1.0
2005-12-30,25.5,25.5,24.681,25.5,11100,20.2776443651874,20.2776443651874,19.626374140282,20.2776443651874,13958.7219749223,0.0,1.0
2006-01-03,26.0,26.0,25.99,25.99,1100,20.6752452350931,20.6752452350931,20.6672932176949,20.6672932176949,1383.29677228959,0.0,1.0
2006-01-04,26.0,26.0,26.0,26.0,0,20.6752452350931,20.6752452350931,20.6752452350931,20.6752452350931,0,0.0,1.0
2006-01-05,26.05,26.05,25.48,26.05,2800,20.7150053220836,20.7150053220836,20.2617403303912,20.7150053220836,3521.11905673715,0.0,1.0
2006-01-06,25.91,26.09,24.59,26.09,2900,20.60367707851,20.7468133916761,19.5540107819592,20.7468133916761,3646.87330876348,0.0,1.0
2006-01-09,26.75,27.3,26.5,26.5,6500,21.2716465399515,21.7090074968477,21.0728461049987,21.0728461049987,8174.02638171123,0.0,1.0
2006-01-10,27.1,27.1,25.9,25.9,2800,21.5499671488855,21.5499671488855,20.5957250611119,20.5957250611119,3521.11905673714,0.0,1.0
2006-01-11,27.85,27.85,27.15,27.15,13600,22.1463684537439,22.1463684537439,21.589727235876,21.589727235876,17102.5782755804,0.0,1.0
2006-01-12,27.7709,27.7709,27.7709,27.7709,1300,22.0834679961248,22.0834679961248,22.0834679961248,22.0834679961248,1634.80527634225,0.0,1.0
2006-01-13,28.0,28.0009,27.78,28.0,25900,22.2656487147156,22.2663643962814,22.0907043319571,22.2656487147156,32570.3512748186,0.0,1.0
2006-01-17,27.86,28.21,27.5,27.99,1800,22.154320471142,22.432641080076,21.86804784481,22.2576966973175,2263.57653647388,0.0,1.0
2006-01-18,28.45,28.45,27.71,27.73,9000,22.6234894976307,22.6234894976307,22.0350402101703,22.0509442449666,11317.8826823694,0.0,1.0
2006-01-19,28.79,28.79,28.25,28.45,7400,22.8938580891665,22.8938580891665,22.4644491496684,22.6234894976307,9305.81464994817,0.0,1.0
2006-01-20,28.91,29.0,27.9,27.9,5600,22.9892822979439,23.0608504545269,22.1861285407345,22.1861285407345,7042.23811347427,0.0,1.0
2006-01-23,30.0,30.6,29.45,29.45,16800,23.8560521943381,24.3331732382249,23.4186912374419,23.4186912374419,21126.7143404229,0.0,1.0
2006-01-24,32.02,34.5,30.08,30.1,67100,25.4623597087569,27.4344600234889,23.919668333523,23.9355723683193,84381.1031096652,0.0,1.0
2006-01-25,30.0,32.2,30.0,32.02,14600,23.8560521943381,25.6054960219229,23.8560521943381,25.4623597087569,18360.1207958437,0.0,1.0
2006-01-26,31.61,31.74,30.47,30.66,2800,25.1363269954343,25.2397032216098,24.2297970120494,24.3808853426136,3521.11905673714,0.0,1.0
2006-01-27,30.4,32.06,30.2,31.05,3600,24.1741328902626,25.4941677783494,24.0150925423004,24.69101402114,4527.15307294777,0.0,1.0
2006-01-30,31.0201,32.12,31.0201,31.0201,300,24.6672374891196,25.541879882738,24.6672374891196,24.6672374891196,377.26275607898,0.0,1.0
2006-01-31,31.45,31.45,30.31,30.31,1400,25.0090947170645,25.0090947170645,24.1025647336796,24.1025647336796,1760.55952836857,0.0,1.0
2006-02-01,31.01,31.45,30.01,31.45,7100,24.6592059515475,25.0090947170645,23.8640042117363,25.0090947170645,8928.5518938692,0.0,1.0
2006-02-02,31.01,31.15,31.01,31.15,300,24.6592059515475,24.7705341951211,24.6592059515475,24.7705341951211,377.26275607898,0.0,1.0
2006-02-03,31.01,31.01,31.01,31.01,0,24.6592059515475,24.6592059515475,24.6592059515475,24.6592059515475,0,0.0,1.0
2006-02-06,30.7,30.7,30.108,30.13,1600,24.412693412206,24.412693412206,23.9419339822378,23.9594284205136,2012.06803242123,0.0,1.0
2006-02-07,30.69,30.7,30.08,30.08,1300,24.4047413948079,24.412693412206,23.919668333523,23.919668333523,1634.80527634225,0.0,1.0
2006-02-08,32.3,34.28,29.53,29.53,25300,25.6850161959041,27.2595156407304,23.4823073766268,23.4823073766268,31815.8257626606,0.0,1.0
2006-02-09,33.25,33.661,29.6,29.6,7900,26.4404578487248,26.7672857637872,23.5379714984136,23.5379714984136,9934.58591007979,0.0,1.0
2006-02-10,33.17,33.17,32.59,32.59,6600,26.3768417095399,26.3768417095399,25.9156247004493,25.9156247004493,8299.78063373755,0.0,1.0
2006-02-13,31.3,32.82,31.2,31.83,1900,24.9216225256852,26.1318738432265,24.8420007284786,25.3436180508806,2386.28122782567,0.04,1.0
2006-02-14,31.21,31.21,31.21,31.21,100,24.8499629081992,24.8499629081992,24.8499629081992,24.8499629081992,125.59374883293,0.0,1.0
2006-02-15,31.05,32.0,30.65,31.17,5400,24.7225680326686,25.4789751061319,24.4040808438419,24.8181141893166,6782.06243697821,0.0,1.0
2006-02-16,30.0,30.43,29.12,30.03,2900,23.8865391619986,24.2289128899873,23.18586734658,23.9104257011606,3642.21871615497,0.0,1.0
2006-02-17,29.29,29.8,28.94,29.68,5100,23.3212244018313,23.7272955675853,23.042548111608,23.6317494109373,6405.28119047943,0.0,1.0
2006-02-21,28.81,29.08,28.5,29.0,3300,22.9390397752394,23.1540186276973,22.6922122038987,23.090321189932,4144.59371148668,0.0,1.0
2006-02-22,29.5,29.5,29.06,29.32,1500,23.4884301759653,23.4884301759653,23.138094268256,23.3451109409933,1883.90623249395,0.0,1.0
2006-02-23,28.5,29.15,28.5,28.5,6900,22.6922122038987,23.209753885742,22.6922122038987,22.6922122038987,8665.96866947216,0.0,1.0
2006-02-24,28.1,28.61,28.1,28.5,9300,22.3737250150721,22.779796180826,22.3737250150721,22.6922122038987,11680.2186414625,0.0,1.0
2006-02-27,28.07,28.07,28.07,28.07,500,22.3498384759101,22.3498384759101,22.3498384759101,22.3498384759101,627.968744164648,0.0,1.0
2006-02-28,28.4,28.4,27.52,27.52,1900,22.612590406692,22.612590406692,21.9119185912734,21.9119185912734,2386.28122782567,0.0,1.0
2006-03-01,28.5,28.5,27.8,28.5,1000,22.6922122038987,22.6922122038987,22.1348596234521,22.6922122038987,1255.9374883293,0.0,1.0
2006-03-02,28.15,28.15,28.15,28.15,400,22.4135359136754,22.4135359136754,22.4135359136754,22.4135359136754,502.374995331719,0.0,1.0
2006-03-03,27.8,27.8,27.8,27.8,500,22.1348596234521,22.1348596234521,22.1348596234521,22.1348596234521,627.968744164649,0.0,1.0
2006-03-06,27.8,27.8,27.8,27.8,0,22.1348596234521,22.1348596234521,22.1348596234521,22.1348596234521,0,0.0,1.0
2006-03-07,28.0,28.25,28.0,28.25,1200,22.2941032178654,22.493157710882,22.2941032178654,22.493157710882,1507.12498599516,0.0,1.0
2006-03-08,27.75,28.01,27.7,27.8,1100,22.0950487248487,22.3020653975861,22.0552378262454,22.1348596234521,1381.53123716223,0.0,1.0
2006-03-09,27.52,27.703,27.52,27.703,800,21.9119185912734,22.0576264801616,21.9119185912734,22.0576264801616,1004.74999066344,0.0,1.0
2006-03-10,27.896,27.896,27.896,27.896,100,22.2112965487705,22.2112965487705,22.2112965487705,22.2112965487705,125.59374883293,0.0,1.0
2006-03-13,27.7,27.7,27.7,27.7,200,22.0552378262454,22.0552378262454,22.0552378262454,22.0552378262454,251.18749766586,0.0,1.0
2006-03-14,28.0,28.23,27.806,27.806,2300,22.2941032178654,22.4772333514407,22.1396369312845,22.1396369312845,2888.65622315739,0.0,1.0
2006-03-15,27.66,27.828,27.66,27.828,1600,22.0233891073627,22.1571537266699,22.0233891073627,22.1571537266699,2009.49998132688,0.0,1.0
2006-03-16,27.5,28.15,27.5,27.51,1400,21.8959942318321,22.4135359136754,21.8959942318321,21.9039564115527,1758.31248366102,0.0,1.0
2006-03-17,27.64,27.724,27.64,27.724,600,22.0074647479214,22.074347057575,22.0074647479214,22.074347057575,753.56249299758,0.0,1.0
2006-03-20,27.5,27.64,27.06,27.64,2500,21.8959942318321,22.0074647479214,21.5456583241228,22.0074647479214,3139.84372082324,0.0,1.0
2006-03-21,27.27,27.548,27.27,27.5,1900,21.7128640982568,21.9342126944913,21.7128640982568,21.8959942318321,2386.28122782566,0.0,1.0
2006-03-22,27.6,27.6,27.25,27.25,2400,21.9756160290387,21.9756160290387,21.6969397388154,21.6969397388154,3014.24997199032,0.0,1.0
2006-03-23,28.17,28.17,28.17,28.17,100,22.4294602731167,22.4294602731167,22.4294602731167,22.4294602731167,125.59374883293,0.0,1.0
2006-03-24,28.3,28.3,28.0696,28.0696,1000,22.5329686094854,22.5329686094854,22.3495199887212,22.3495199887212,1255.9374883293,0.0,1.0
2006-03-27,28.1,28.4,28.01,28.4,1300,22.3737250150721,22.612590406692,22.3020653975861,22.612590406692,1632.71873482809,0.0,1.0
2006-03-28,28.27,28.39,28.08,28.1,3800,22.5090820703234,22.6046282269714,22.3578006556307,22.3737250150721,4772.56245565133,0.0,1.0
2006-03-29,28.26,28.26,27.89,27.89,2400,22.5011198906027,22.5011198906027,22.2065192409381,22.2065192409381,3014.24997199032,0.0,1.0
2006-03-30,28.0,28.0,28.0,28.0,200,22.2941032178654,22.2941032178654,22.2941032178654,22.2941032178654,251.18749766586,0.0,1.0
2006-03-31,28.19,28.19,27.25,28.0,3800,22.4453846325581,22.4453846325581,21.6969397388154,22.2941032178654,4772.56245565133,0.0,1.0
2006-04-03,28.47,28.47,28.02,28.124,800,22.6683256647367,22.6683256647367,22.3100275773067,22.3928342464017,1004.74999066344,0.0,1.0
2006-04-04,28.32,28.32,27.26,28.15,1100,22.5488929689267,22.5488929689267,21.7049019185361,22.4135359136754,1381.53123716223,0.0,1.0
2006-04-05,28.3,28.3,27.59,27.59,1800,22.5329686094854,22.5329686094854,21.9676538493181,21.9676538493181,2260.68747899274,0.0,1.0
2006-04-06,28.56,28.56,28.3,28.3,200,22.7399852822227,22.7399852822227,22.5329686094854,22.5329686094854,251.18749766586,0.0,1.0
2006-04-07,27.43,28.24,27.25,27.25,1200,21.8402589737874,22.4851955311614,21.6969397388154,21.6969397388154,1507.12498599516,0.0,1.0
2006-04-10,27.62,27.73,27.62,27.73,1600,21.9915403884801,22.0791243654074,21.9915403884801,22.0791243654074,2009.49998132688,0.0,1.0
2006-04-11,27.84,28.0,27.6,27.6,1100,22.1985570612174,22.3261349753623,22.00719019,22.00719019,1379.54912634851,0.04,1.0
2006-04-12,27.5,27.5,27.48,27.48,200,21.9274539936594,21.9274539936594,21.9115067543913,21.9115067543913,250.827113881547,0.0,1.0
2006-04-13,27.7,27.7,27.7,27.7,200,22.0869263863406,22.0869263863406,22.0869263863406,22.0869263863406,250.827113881547,0.0,1.0
2006-04-17,27.81,27.81,27.5,27.53,1300,22.1746362023152,22.1746362023152,21.9274539936594,21.9513748525616,1630.37624023006,0.0,1.0
2006-04-18,27.52,27.84,27.42,27.42,3000,21.9434012329275,22.1985570612174,21.863665036587,21.863665036587,3762.40670822322,0.0,1.0
2006-04-19,27.95,27.95,27.4,27.47,1000,22.286266877192,22.286266877192,21.8477177973188,21.9035331347573,1254.13556940774,0.0,1.0
2006-04-20,27.89,27.89,27.8,27.89,200,22.2384251593877,22.2384251593877,22.1666625826812,22.2384251593877,250.827113881547,0.0,1.0
2006-04-21,27.5,27.94,27.5,27.94,2200,21.9274539936594,22.278293257558,21.9274539936594,22.278293257558,2759.09825269702,0.0,1.0
2006-04-24,27.8,27.84,27.21,27.21,3200,22.1666625826812,22.1985570612174,21.6962190242717,21.6962190242717,4013.23382210475,0.0,1.0
2006-04-25,27.95,27.95,27.51,27.51,3100,22.286266877192,22.286266877192,21.9354276132935,21.9354276132935,3887.82026516399,0.0,1.0
2006-04-26,27.92,28.61,27.61,28.19,1500,22.2623460182899,22.8125257730399,22.0151638096341,22.4776337484094,1881.2033541116,0.0,1.0
2006-04-27,27.32,27.35,27.26,27.35,1900,21.7839288402464,21.8078496991486,21.736087122442,21.8078496991486,2382.8575818747,0.0,1.0
2006-04-28,27.32,27.32,27.32,27.32,0,21.7839288402464,21.7839288402464,21.7839288402464,21.7839288402464,0,0.0,1.0
2006-05-01,27.31,27.33,27.31,27.31,1600,21.7759552206123,21.7919024598804,21.7759552206123,21.7759552206123,2006.61691105238,0.0,1.0
2006-05-02,27.3,27.3,27.3,27.3,700,21.7679816009783,21.7679816009783,21.7679816009783,21.7679816009783,877.894898585414,0.0,1.0
2006-05-03,27.3,27.3,27.2,27.21,2400,21.7679816009783,21.7679816009783,21.6882454046377,21.6962190242717,3009.92536657856,0.0,1.0
2006-05-04,26.73,27.21,26.73,27.21,2200,21.313485281837,21.6962190242717,21.313485281837,21.6962190242717,2759.09825269701,0.0,1.0
2006-05-05,27.28,27.28,26.94,26.94,2800,21.7520343617102,21.7520343617102,21.4809312941522,21.4809312941522,3511.57959434165,0.0,1.0
2006-05-08,27.93,27.93,26.93,26.93,500,22.2703196379239,22.2703196379239,21.4729576745181,21.4729576745181,627.067784703868,0.0,1.0
2006-05-09,27.5,27.5,27.4,27.4,400,21.9274539936594,21.9274539936594,21.8477177973188,21.8477177973188,501.654227763095,0.0,1.0
2006-05-10,27.51,27.52,27.46,27.49,1400,21.9354276132935,21.9434012329275,21.8955595151232,21.9194803740254,1755.78979717083,0.0,1.0
2006-05-11,27.09,27.59,27.09,27.59,2100,21.600535588663,21.9992165703659,21.600535588663,21.9992165703659,2633.68469575625,0.0,1.0
2006-05-12,27.09,27.09,27.09,27.09,100,21.600535588663,21.600535588663,21.600535588663,21.600535588663,125.413556940774,0.0,1.0
2006-05-15,27.08,27.08,26.9,26.9,200,21.592561969029,21.592561969029,21.4490368156159,21.4490368156159,250.827113881547,0.0,1.0
2006-05-16,26.7884,26.9,26.7884,26.9,200,21.3600512204999,21.4490368156159,21.3600512204999,21.4490368156159,250.827113881547,0.0,1.0
2006-05-17,26.5,26.72,26.5,26.72,200,21.1300920302536,21.3055116622029,21.1300920302536,21.3055116622029,250.827113881548,0.0,1.0
2006-05-18,26.47,26.47,26.47,26.47,300,21.1061711713515,21.1061711713515,21.1061711713515,21.1061711713515,376.24067082232,0.0,1.0
2006-05-19,26.5,26.61,26.02,26.61,6100,21.1300920302536,21.2178018462283,20.7473582878188,21.2178018462283,7650.2269733872,0.0,1.0
2006-05-22,27.29,27.29,27.29,27.29,100,21.7600079813442,21.7600079813442,21.7600079813442,21.7600079813442,125.413556940774,0.0,1.0
2006-05-23,26.6,27.25,26.6,27.25,900,21.2098282265942,21.728113502808,21.2098282265942,21.728113502808,1128.72201246696,0.0,1.0
2006-05-24,26.75,26.75,25.75,26.6,10100,21.3294325211051,21.3294325211051,20.5320705576993,21.2098282265942,12666.7692510181,0.0,1.0
2006-05-25,26.51,26.79,26.42,26.42,400,21.1380656498877,21.3613269996413,21.0663030731812,21.0663030731812,501.654227763094,0.0,1.0
2006-05-26,26.55,26.56,26.55,26.56,6000,21.1699601284239,21.177933748058,21.1699601284239,21.177933748058,7524.81341644642,0.0,1.0
2006-05-30,26.97,26.98,26.5,26.56,1100,21.5048521530544,21.5128257726884,21.1300920302536,21.177933748058,1379.54912634851,0.0,1.0
2006-05-31,28.75,29.0,26.56,26.56,3500,22.9241564479167,23.1234969387681,21.177933748058,21.177933748058,4389.47449292707,0.0,1.0
2006-06-01,27.5,27.62,27.27,27.27,2800,21.9274539936594,22.0231374292681,21.7440607420761,21.7440607420761,3511.57959434166,0.0,1.0
2006-06-02,27.5,27.5,27.5,27.5,0,21.9274539936594,21.9274539936594,21.9274539936594,21.9274539936594,0,0.0,1.0
2006-06-05,27.28,27.6,27.01,27.03,27100,21.7520343617102,22.00719019,21.5367466315906,21.5526938708587,33987.0739309496,0.0,1.0
2006-06-06,27.49,27.49,27.17,27.3,2600,21.9194803740254,21.9194803740254,21.6643245457355,21.7679816009783,3260.75248046011,0.0,1.0
2006-06-07,27.5,27.5,27.35,27.35,1000,21.9274539936594,21.9274539936594,21.8078496991486,21.8078496991486,1254.13556940774,0.0,1.0
2006-06-08,27.5,27.57,27.24,27.24,1200,21.9274539936594,21.9832693310978,21.7201398831739,21.7201398831739,1504.96268328928,0.0,1.0
2006-06-09,28.12,28.12,27.92,28.0,4400,22.421818410971,22.421818410971,22.2623460182899,22.3261349753623,5518.19650539404,0.0,1.0
2006-06-12,27.23,27.73,27.16,27.28,17300,21.7121662635399,22.1108472452428,21.6563509261015,21.7520343617102,21696.5453507538,0.0,1.0
2006-06-13,27.14,27.76,26.95,27.76,1700,21.6404036868333,22.1347681041449,21.4889049137862,22.1347681041449,2132.03046799316,0.0,1.0
2006-06-14,27.14,27.14,27.14,27.14,0,21.6404036868333,21.6404036868333,21.6404036868333,21.6404036868333,0,0.0,1.0
2006-06-15,26.54,26.54,26.54,26.54,200,21.1619865087899,21.1619865087899,21.1619865087899,21.1619865087899,250.827113881547,0.0,1.0
2006-06-16,26.72,26.72,26.5,26.5,500,21.3055116622029,21.3055116622029,21.1300920302536,21.1300920302536,627.067784703868,0.0,1.0
2006-06-19,26.32,26.51,25.98,26.05,19300,20.9865668768406,21.1380656498877,20.7154638092826,20.771279146721,24204.8164895693,0.0,1.0
2006-06-20,26.59,26.59,26.0,26.0,400,21.2018546069602,21.2018546069602,20.7314110485507,20.7314110485507,501.654227763093,0.0,1.0
2006-06-21,26.59,26.59,26.59,26.59,0,21.2018546069602,21.2018546069602,21.2018546069602,21.2018546069602,0,0.0,1.0
2006-06-22,27.24,27.24,26.26,26.26,6100,21.7201398831739,21.7201398831739,20.9387251590362,20.9387251590362,7650.2269733872,0.0,1.0
2006-06-23,27.15,27.38,27.15,27.24,12800,21.6483773064674,21.8317705580507,21.6483773064674,21.7201398831739,16052.935288419,0.0,1.0
2006-06-26,27.15,27.15,27.15,27.15,0,21.6483773064674,21.6483773064674,21.6483773064674,21.6483773064674,0,0.0,1.0
2006-06-27,26.75,27.0,26.75,27.0,800,21.3294325211051,21.5287730119565,21.3294325211051,21.5287730119565,1003.30845552619,0.0,1.0
2006-06-28,26.89,27.16,26.345,26.345,54100,21.4410631959819,21.6563509261015,21.0065009259257,21.0065009259257,67848.7343049585,0.0,1.0
2006-06-29,26.4,26.5,26.2,26.24,89500,21.050355833913,21.1300920302536,20.8908834412319,20.9227779197681,112245.133461993,0.0,1.0
2006-06-30,27.15,27.28,25.75,25.75,2400,21.6483773064674,21.7520343617102,20.5320705576993,20.5320705576993,3009.92536657857,0.0,1.0
2006-07-03,26.66,27.05,26.66,27.05,1100,21.2576699443986,21.5686411101268,21.2576699443986,21.5686411101268,1379.54912634851,0.0,1.0
2006-07-05,26.71,26.71,26.5,26.5,1200,21.2975380425688,21.2975380425688,21.1300920302536,21.1300920302536,1504.96268328929,0.0,1.0
2006-07-06,26.8,26.8,26.5,26.5,300,21.3693006192754,21.3693006192754,21.1300920302536,21.1300920302536,376.24067082232,0.0,1.0
2006-07-07,26.7,26.7,26.5,26.5,4900,21.2895644229348,21.2895644229348,21.1300920302536,21.1300920302536,6145.2642900979,0.0,1.0
2006-07-10,26.78,26.78,26.2,26.75,800,21.3533533800073,21.3533533800073,20.8908834412319,21.3294325211051,1003.30845552619,0.0,1.0
2006-07-11,27.11,27.11,26.06,26.13,6900,21.6164828279312,21.6164828279312,20.7792527663551,20.8350681037935,8653.53542891336,0.0,1.0
2006-07-12,26.84,27.15,26.84,27.0,8000,21.4330895763478,21.6806401638541,21.4330895763478,21.5608576215123,10018.1543699118,0.04,1.0
2006-07-13,26.84,26.84,26.84,26.84,0,21.4330895763478,21.4330895763478,21.4330895763478,21.4330895763478,0,0.0,1.0
2006-07-14,27.1,27.1,26.88,26.88,500,21.6407126497402,21.6407126497402,21.465031587639,21.465031587639,626.134648119487,0.0,1.0
2006-07-17,27.1,27.1,26.34,26.84,8300,21.6407126497402,21.6407126497402,21.0338144352087,21.4330895763478,10393.8351587835,0.0,1.0
2006-07-18,27.24,27.24,27.12,27.12,1500,21.7525096892591,21.7525096892591,21.6566836553857,21.6566836553857,1878.40394435846,0.0,1.0
2006-07-19,27.49,27.55,25.76,25.76,36400,21.9521472598287,22.0000602767654,20.5706552714873,20.5706552714873,45582.6023830986,0.0,1.0
2006-07-20,27.37,27.5,26.82,27.5,6200,21.8563212259553,21.9601327626515,21.4171185707023,21.9601327626515,7764.06963668164,0.0,1.0
2006-07-21,27.21,27.21,26.78,26.78,1400,21.7285531807908,21.7285531807908,21.3851765594111,21.3851765594111,1753.17701473456,0.0,1.0
2006-07-24,26.75,26.77,26.65,26.77,10900,21.3612200509428,21.3771910565884,21.281365022715,21.3771910565884,13649.7353290048,0.0,1.0
2006-07-25,26.4,26.65,24.95,26.58,6100,21.0817274521454,21.281365022715,19.923829542842,21.2254665029555,7638.84270705775,0.0,1.0
2006-07-26,26.95,26.95,26.19,26.19,500,21.5209301073984,21.5209301073984,20.914031892867,20.914031892867,626.134648119488,0.0,1.0
2006-07-27,26.96,26.96,26.41,26.41,2500,21.5289156102212,21.5289156102212,21.0897129549682,21.0897129549682,3130.67324059744,0.0,1.0
2006-07-28,27.66,27.8,26.95,26.96,4800,22.087900807816,22.1996978473349,21.5209301073984,21.5289156102212,6010.89262194707,0.0,1.0
2006-07-31,27.66,27.66,27.66,27.66,0,22.087900807816,22.087900807816,22.087900807816,22.087900807816,0,0.0,1.0
2006-08-01,27.2,27.96,26.76,27.17,3600,21.720567677968,22.3274658924995,21.3692055537656,21.6966111694996,4508.16946646031,0.0,1.0
2006-08-02,27.74,27.95,27.21,27.21,1800,22.1517848303982,22.3194803896767,21.7285531807908,21.7285531807908,2254.08473323016,0.0,1.0
2006-08-03,27.97,28.0,27.21,27.21,3700,22.3354513953222,22.3594079037906,21.7285531807908,21.7285531807908,4633.39639608421,0.0,1.0
2006-08-04,27.54,27.95,27.54,27.95,1200,21.9920747739426,22.3194803896767,21.9920747739426,22.3194803896767,1502.72315548677,0.0,1.0
2006-08-07,27.11,27.11,26.7,26.7,500,21.648698152563,21.648698152563,21.3212925368289,21.3212925368289,626.134648119486,0.0,1.0
2006-08-08,27.15,27.45,27.15,27.45,200,21.6806401638541,21.9202052485375,21.6806401638541,21.9202052485375,250.453859247795,0.0,1.0
2006-08-09,27.15,27.15,27.15,27.15,0,21.6806401638541,21.6806401638541,21.6806401638541,21.6806401638541,0,0.0,1.0
2006-08-10,27.5,27.5,26.9101,26.9101,200,21.9601327626515,21.9601327626515,21.4890679511355,21.4890679511355,250.453859247794,0.0,1.0
2006-08-11,27.7,27.7,26.5,26.9101,3600,22.1198428191071,22.1198428191071,21.1615824803732,21.4890679511355,4508.16946646031,0.0,1.0
2006-08-14,27.65,28.0,27.65,28.0,2300,22.0799153049932,22.3594079037906,22.0799153049932,22.3594079037906,2880.21938134964,0.0,1.0
2006-08-15,27.75,28.0,27.75,28.0,1500,22.159770333221,22.3594079037906,22.159770333221,22.3594079037906,1878.40394435846,0.0,1.0
2006-08-16,28.46,28.46,28.14,28.14,2600,22.7267410336386,22.7267410336386,22.4712049433095,22.4712049433095,3255.90017022133,0.0,1.0
2006-08-17,28.45,28.45,28.22,28.22,2300,22.7187555308158,22.7187555308158,22.5350889658918,22.5350889658918,2880.21938134964,0.0,1.0
2006-08-18,28.35,28.35,28.35,28.35,400,22.638900502588,22.638900502588,22.638900502588,22.638900502588,500.907718495589,0.0,1.0
2006-08-21,28.49,28.5,28.13,28.13,400,22.7506975421069,22.7586830449297,22.4632194404867,22.4632194404867,500.90771849559,0.0,1.0
2006-08-22,28.38,28.67,27.95,28.5,3600,22.6628570110563,22.894436592917,22.3194803896767,22.7586830449297,4508.16946646031,0.0,1.0
2006-08-23,28.83,28.89,28.38,28.46,3800,23.0222046380815,23.0701176550182,22.6628570110563,22.7267410336386,4758.62332570811,0.0,1.0
2006-08-24,28.9,28.9,28.85,28.85,1200,23.078103157841,23.078103157841,23.0381756437271,23.0381756437271,1502.72315548677,0.0,1.0
2006-08-25,29.0,29.0,28.79,28.8,700,23.1579581860688,23.1579581860688,22.9902626267904,22.9982481296132,876.588507367283,0.0,1.0
2006-08-28,29.47,29.49,29.0,29.0,6000,23.5332768187396,23.5492478243851,23.1579581860688,23.1579581860688,7513.61577743384,0.0,1.0
2006-08-29,30.6,30.7,28.59,29.38,12100,24.435638637714,24.5154936659418,22.8305525703347,23.4614072933345,15152.4584844916,0.0,1.0
2006-08-30,30.89,31.0,30.43,30.95,3400,24.6672182195747,24.7550587506253,24.2998850897267,24.7151312365114,4257.71560721251,0.0,1.0
2006-08-31,31.12,31.25,30.73,30.73,2000,24.8508847844987,24.9546963211948,24.5394501744102,24.5394501744102,2504.53859247795,0.0,1.0
2006-09-01,30.11,30.75,30.11,30.6499,3900,24.0443489993977,24.5554211800557,24.0443489993977,24.4754862967997,4883.85025533199,0.0,1.0
2006-09-05,30.22,30.22,29.87,29.87,600,24.1321895304483,24.1321895304483,23.8526969316509,23.8526969316509,751.361577743384,0.0,1.0
2006-09-06,29.61,30.98,29.42,30.1,3300,23.6450738582585,24.7390877449797,23.4933493046257,24.0363634965749,4132.48867758862,0.0,1.0
2006-09-07,28.91,29.18,28.85,29.18,500,23.0860886606638,23.3016972368789,23.0381756437271,23.3016972368789,626.134648119487,0.0,1.0
2006-09-08,28.22,28.74,27.85,27.85,1300,22.5350889658918,22.9503351126765,22.2396253614488,22.2396253614488,1627.95008511067,0.0,1.0
2006-09-11,27.98,28.15,27.79,27.79,1200,22.343436898145,22.4791904461323,22.1917123445122,22.1917123445122,1502.72315548677,0.0,1.0
2006-09-12,28.48,28.52,27.297,27.297,2100,22.7427120392841,22.7746540505753,21.798027055349,21.798027055349,2629.76552210185,0.0,1.0
2006-09-13,28.8,28.96,28.5,28.5,600,22.9982481296132,23.1260161747777,22.7586830449297,22.7586830449297,751.361577743384,0.0,1.0
2006-09-14,29.38,29.38,28.7905,28.8,800,23.4614072933345,23.4614072933345,22.9906619019315,22.9982481296132,1001.81543699118,0.0,1.0
2006-09-15,29.22,29.22,29.01,29.01,900,23.33363924817,23.33363924817,23.1659436888916,23.1659436888916,1127.04236661508,0.0,1.0
2006-09-18,29.14,29.3,28.76,28.82,2100,23.2697552255878,23.3975232707523,22.966306118322,23.0142191352587,2629.76552210184,0.0,1.0
2006-09-19,28.01,28.27,28.01,28.25,500,22.3673934066134,22.5750164800057,22.3673934066134,22.5590454743601,626.134648119486,0.0,1.0
2006-09-20,29.1,29.1,28.29,28.54,5200,23.2378132142966,23.2378132142966,22.5909874856513,22.7906250562208,6511.80034044268,0.0,1.0
2006-09-21,28.78,29.45,28.25,29.44,6400,22.9822771239676,23.517305813094,22.5590454743601,23.5093203102712,8014.52349592944,0.0,1.0
2006-09-22,28.15,28.64,27.45,28.64,1500,22.4791904461323,22.8704800844487,21.9202052485375,22.8704800844487,1878.40394435846,0.0,1.0
2006-09-25,27.9,28.2,27.79,27.79,1800,22.2795528755628,22.5191179602462,22.1917123445122,22.1917123445122,2254.08473323015,0.0,1.0
2006-09-26,27.55,27.86,27.55,27.86,1200,22.0000602767654,22.2476108642716,22.0000602767654,22.2476108642716,1502.72315548677,0.0,1.0
2006-09-27,27.75,27.75,27.75,27.75,100,22.159770333221,22.159770333221,22.159770333221,22.159770333221,125.226929623898,0.0,1.0
2006-09-28,27.38,27.38,27.15,27.3,900,21.8643067287781,21.8643067287781,21.6806401638541,21.8004227061958,1127.04236661508,0.0,1.0
2006-09-29,27.38,27.38,26.75,26.75,700,21.8643067287781,21.8643067287781,21.3612200509428,21.3612200509428,876.588507367281,0.0,1.0
2006-10-02,26.81,27.13,26.75,26.75,1300,21.4091330678795,21.6646691582085,21.3612200509428,21.3612200509428,1627.95008511067,0.0,1.0
2006-10-03,26.49,26.51,25.99,26.0,2300,21.1535969775504,21.169567983196,20.7543218364113,20.7623073392341,2880.21938134965,0.0,1.0
2006-10-04,26.9,26.96,26.3,26.96,3400,21.4810025932845,21.5289156102212,21.0018724239176,21.5289156102212,4257.71560721252,0.0,1.0
2006-10-05,27.04,27.13,26.18,26.18,500,21.5927996328035,21.6646691582085,20.9060463900442,20.9060463900442,626.134648119487,0.0,1.0
2006-10-06,27.28,28.14,26.7,26.7,1100,21.7844517005503,22.4712049433095,21.3212925368289,21.3212925368289,1377.49622586287,0.0,1.0
2006-10-09,28.37,28.37,27.92,27.92,200,22.6548715082335,22.6548715082335,22.2955238812083,22.2955238812083,250.453859247795,0.0,1.0
2006-10-10,28.37,28.37,28.37,28.37,0,22.6548715082335,22.6548715082335,22.6548715082335,22.6548715082335,0,0.0,1.0
2006-10-11,27.9,28.01,27.75,28.01,1300,22.3114948868539,22.3994613541497,22.1915406132686,22.3994613541497,1625.61944790936,0.04,1.0
2006-10-12,28.25,28.25,27.8,27.9,4500,22.5913881918861,22.5913881918861,22.2315253711304,22.3114948868539,5627.14424276318,0.0,1.0
2006-10-13,28.25,28.25,28.25,28.25,0,22.5913881918861,22.5913881918861,22.5913881918861,22.5913881918861,0,0.0,1.0
2006-10-16,28.59,28.7,28.09,28.09,3300,22.863284545346,22.9512510126418,22.4634369667285,22.4634369667285,4126.57244469299,0.0,1.0
2006-10-17,28.36,28.36,27.9,27.9,800,22.6793546591819,22.6793546591819,22.3114948868539,22.3114948868539,1000.38119871346,0.0,1.0
2006-10-18,28.36,28.36,28.36,28.36,0,22.6793546591819,22.6793546591819,22.6793546591819,22.6793546591819,0,0.0,1.0
2006-10-19,28.54,28.5671,28.36,28.37,3200,22.8232997874842,22.8449715262453,22.6793546591819,22.6873516107543,4001.52479485382,0.0,1.0
2006-10-20,28.14,28.44,27.88,28.23,2000,22.5034217245903,22.7433302717607,22.2955009837092,22.5753942887414,2500.95299678363,0.0,1.0
2006-10-23,28.37,28.46,27.53,27.53,2600,22.6873516107543,22.7593241749054,22.015607678677,22.015607678677,3251.23889581873,0.0,1.0
2006-10-24,28.1,28.16,28.02,28.16,700,22.4714339183009,22.519415627735,22.4074583057221,22.519415627735,875.333548874272,0.0,1.0
2006-10-25,27.74,28.55,26.15,26.15,17700,22.1835436616963,22.8312967390566,20.9120283616928,20.9120283616928,22133.4340215352,0.0,1.0
2006-10-26,28.5,28.5,27.27,27.27,6200,22.7913119811948,22.7913119811948,21.8076869377959,21.8076869377959,7752.95429002928,0.0,1.0
2006-10-27,29.6,29.99,29.0,29.0,17400,23.6709766541532,23.9828577654748,23.1911595598123,23.1911595598123,21758.2910720177,0.0,1.0
2006-10-30,30.6,30.88,29.73,29.75,20000,24.4706718113881,24.6945864554139,23.7749370245938,23.7909309277385,25009.5299678364,0.0,1.0
2006-10-31,30.44,30.44,30.0,30.38,12300,24.3427205862305,24.3427205862305,23.9908547170472,24.2947388767965,15380.8609302194,0.0,1.0
2006-11-01,30.3,30.53,30.0,30.51,1900,24.2307632642177,24.4146931503817,23.9908547170472,24.398699247237,2375.90534694445,0.0,1.0
2006-11-02,30.15,30.4,30.0,30.0,10700,24.1108089906324,24.3107327799411,23.9908547170472,23.9908547170472,13380.0985327925,0.0,1.0
2006-11-03,30.3,30.45,30.12,30.41,8900,24.2307632642177,24.3507175378029,24.0868181359154,24.3187297315135,11129.2408356872,0.0,1.0
2006-11-06,30.65,30.65,30.13,30.35,3200,24.5106565692499,24.5106565692499,24.0948150874877,24.2707480220794,4001.52479485381,0.0,1.0
2006-11-07,30.66,30.85,30.08,30.32,6600,24.5186535208222,24.6705956006969,24.054830329626,24.2467571673624,8253.14488938601,0.0,1.0
2006-11-08,31.53,31.6,30.75,30.85,9600,25.2143883076166,25.270366968623,24.5906260849734,24.6705956006969,12004.5743845615,0.0,1.0
2006-11-09,31.85,31.87,31.5036,31.53,7700,25.4702907579318,25.4862846610765,25.1932763554656,25.2143883076166,9628.66903761699,0.0,1.0
2006-11-10,31.62,31.98,31.19,31.98,1400,25.2863608717677,25.5742511283723,24.9424919541567,25.5742511283723,1750.66709774855,0.0,1.0
2006-11-13,31.72,31.72,31.35,31.35,700,25.3663303874912,25.3663303874912,25.0704431793143,25.0704431793143,875.333548874274,0.0,1.0
2006-11-14,31.87,31.87,31.25,31.25,10700,25.4862846610765,25.4862846610765,24.9904736635908,24.9904736635908,13380.0985327924,0.0,1.0
2006-11-15,31.97,31.97,31.33,31.33,3600,25.5662541768,25.5662541768,25.0544492761696,25.0544492761696,4501.71539421054,0.0,1.0
2006-11-16,32.0,32.0,31.23,31.23,600,25.590245031517,25.590245031517,24.9744797604461,24.9744797604461,750.285899035091,0.0,1.0
2006-11-17,31.9,31.95,31.64,31.95,1500,25.5102755157935,25.5502602736553,25.3023547749124,25.5502602736553,1875.71474758773,0.0,1.0
2006-11-20,32.0,32.0,31.825,31.98,1800,25.590245031517,25.590245031517,25.4502983790009,25.5742511283723,2250.85769710527,0.0,1.0
2006-11-21,32.06,32.14,31.6,32.0,5600,25.6382267409511,25.7022023535299,25.270366968623,25.590245031517,7002.66839099418,0.0,1.0
2006-11-22,32.14,32.14,31.94,32.05,500,25.7022023535299,25.7022023535299,25.5422633220829,25.6302297893787,625.238249195909,0.0,1.0
2006-11-24,31.9,31.9,31.7,31.7,900,25.5102755157935,25.5102755157935,25.3503364843465,25.3503364843465,1125.42884855264,0.0,1.0
2006-11-27,31.51,32.95,31.5,32.09,5100,25.1983944044719,26.3499554308902,25.1903974528995,25.6622175956681,6377.43014179827,0.0,1.0
2006-11-28,31.5,31.73,31.25,31.67,1900,25.1903974528995,25.3743273390636,24.9904736635908,25.3263456296295,2375.90534694446,0.0,1.0
2006-11-29,31.65,31.73,31.55,31.73,500,25.3103517264848,25.3743273390636,25.2303822107613,25.3743273390636,625.238249195909,0.0,1.0
2006-11-30,32.56,32.56,31.69,31.69,3300,26.0380743195685,26.0380743195685,25.3423395327742,25.3423395327742,4126.57244469301,0.0,1.0
2006-12-01,31.74,32.1,31.45,32.1,3400,25.3823242906359,25.6702145472405,25.1504126950378,25.6702145472405,4251.62009453219,0.0,1.0
2006-12-04,31.945,32.1,31.945,32.02,500,25.5462617978691,25.6702145472405,25.5462617978691,25.6062389346617,625.238249195909,0.0,1.0
2006-12-05,31.76,32.01,31.76,32.01,200,25.3983181937806,25.5982419830893,25.3983181937806,25.5982419830893,250.095299678364,0.0,1.0
2006-12-06,31.2,31.37,31.1,31.12,4500,24.9504889057291,25.086437082459,24.8705193900056,24.8865132931503,5627.14424276318,0.0,1.0
2006-12-07,30.65,30.75,30.53,30.57,2000,24.5106565692499,24.5906260849734,24.4146931503817,24.4466809566711,2500.95299678363,0.0,1.0
2006-12-08,30.72,30.72,30.72,30.72,100,24.5666352302563,24.5666352302563,24.5666352302563,24.5666352302563,125.047649839182,0.0,1.0
2006-12-11,30.76,31.15,30.73,31.14,1000,24.5986230365457,24.9105041478673,24.5746321818287,24.902507196295,1250.47649839182,0.0,1.0
2006-12-12,31.07,31.07,30.75,30.75,2100,24.8465285352885,24.8465285352885,24.5906260849734,24.5906260849734,2626.00064662282,0.0,1.0
2006-12-13,30.55,30.7875,30.55,30.75,3200,24.4306870535264,24.6206146533697,24.4306870535264,24.5906260849734,4001.52479485382,0.0,1.0
2006-12-14,30.22,30.45,29.85,30.341,5000,24.1667876516389,24.3507175378029,23.870900443462,24.2635507656643,6252.38249195908,0.0,1.0
2006-12-15,30.22,30.22,30.22,30.22,0,24.1667876516389,24.1667876516389,24.1667876516389,24.1667876516389,0,0.0,1.0
2006-12-18,30.0,30.15,29.82,30.15,5400,23.9908547170472,24.1108089906324,23.8469095887449,24.1108089906324,6752.57309131581,0.0,1.0
2006-12-19,29.53,29.53,29.25,29.5,5500,23.6149979931468,23.6149979931468,23.391083349121,23.5910071384297,6877.62074115499,0.0,1.0
2006-12-20,29.3,29.62,29.3,29.5,4300,23.4310681069828,23.6869705572979,23.4310681069828,23.5910071384297,5377.04894308481,0.0,1.0
2006-12-21,29.94,30.03,29.93,30.0,2400,23.9428730076131,24.0148455717642,23.9348760560407,23.9908547170472,3001.14359614036,0.0,1.0
2006-12-22,30.63,30.78,30.0,30.0,1700,24.4946626661052,24.6146169396904,23.9908547170472,23.9908547170472,2125.81004726609,0.0,1.0
2006-12-26,30.35,30.36,30.34,30.34,700,24.2707480220794,24.2787449736518,24.2627510705071,24.2627510705071,875.333548874273,0.0,1.0
2006-12-27,30.35,30.35,29.9,30.35,1700,24.2707480220794,24.2707480220794,23.9108852013237,24.2707480220794,2125.81004726609,0.0,1.0
2006-12-28,31.15,31.15,30.35,30.35,1200,24.9105041478673,24.9105041478673,24.2707480220794,24.2707480220794,1500.57179807018,0.0,1.0
2006-12-29,30.17,31.1,30.17,31.1,1700,24.1268028937771,24.8705193900056,24.1268028937771,24.8705193900056,2125.81004726609,0.0,1.0
2007-01-03,30.2,31.16,30.06,31.0,6300,24.1507937484942,24.9185010994397,24.0388364264813,24.7905498742821,7878.00193986844,0.0,1.0
2007-01-04,30.65,30.65,30.45,30.45,800,24.5106565692499,24.5106565692499,24.3507175378029,24.3507175378029,1000.38119871345,0.0,1.0
2007-01-05,29.61,30.64,29.6,30.64,3400,23.6789736057256,24.5026596176775,23.6709766541532,24.5026596176775,4251.62009453218,0.0,1.0
2007-01-08,29.49,29.55,29.35,29.41,2100,23.5830101868574,23.6309918962915,23.4710528648445,23.5190345742786,2626.00064662282,0.0,1.0
2007-01-09,29.28,29.45,29.05,29.45,3900,23.4150742038381,23.551022380568,23.231144317674,23.551022380568,4876.85834372808,0.0,1.0
2007-01-10,29.3,29.74,29.16,29.42,4000,23.4630559132722,23.8154021454169,23.3509457484988,23.5591503402207,4995.08676249219,0.04,1.0
2007-01-11,29.23,29.31,28.89,29.3,10800,23.4070008308855,23.4710637821845,23.1347332878646,23.4630559132722,13486.7342587289,0.0,1.0
2007-01-12,29.04,29.58,28.96,29.48,17000,23.2548513215503,23.6872762428188,23.1907883702512,23.607197553695,21229.1187405918,0.0,1.0
2007-01-16,28.86,29.31,28.85,29.18,10600,23.1107096811274,23.4710637821845,23.1027018122151,23.3669614863236,13236.9799206044,0.0,1.0
2007-01-17,29.15,29.25,28.61,29.24,8100,23.3429378795865,23.4230165687103,22.910512958318,23.4150086997979,10115.0506940467,0.0,1.0
2007-01-18,29.02,29.25,28.94,29.25,1700,23.2388355837255,23.4230165687103,23.1747726324265,23.4230165687103,2122.91187405919,0.0,1.0
2007-01-19,29.15,29.22,28.75,29.05,7600,23.3429378795865,23.3989929619731,23.0226231230913,23.2628591904627,9490.66484873516,0.0,1.0
2007-01-22,28.99,29.69,28.87,29.69,1300,23.2148119769884,23.775362800855,23.1187175500398,23.775362800855,1623.40319780996,0.0,1.0
2007-01-23,28.75,29.17,28.75,29.1,18100,23.0226231230913,23.3589536174112,23.0226231230913,23.3028985350246,22602.7676002772,0.0,1.0
2007-01-24,28.935,29.8,28.89,29.75,8100,23.1707686979703,23.8634493588911,23.1347332878646,23.8234100143292,10115.0506940467,0.0,1.0
2007-01-25,28.63,28.755,27.91,28.3,2300,22.9265286961427,23.0266270575475,22.3499621344514,22.6622690220342,2872.17488843302,0.0,1.0
2007-01-26,28.25,28.29,28.08,28.11,4100,22.6222296774723,22.6542611531218,22.4860959059618,22.510119512699,5119.9639315545,0.0,1.0
2007-01-29,28.14,29.0,26.52,27.99,5000,22.5341431194361,23.2228198459008,21.2368683556306,22.4140250857504,6243.85845311525,0.0,1.0
2007-01-30,27.87,28.4,27.66,28.4,7200,22.3179306588019,22.742347711158,22.1497654116419,22.742347711158,8991.15617248595,0.0,1.0
2007-01-31,28.0,28.29,28.0,28.29,1400,22.4220329546628,22.6542611531218,22.4220329546628,22.6542611531218,1748.28036687227,0.0,1.0
2007-02-01,28.29,28.29,28.0,28.25,3400,22.6542611531218,22.6542611531218,22.4220329546628,22.6222296774723,4245.82374811837,0.0,1.0
2007-02-02,28.17,28.35,28.17,28.32,800,22.5581667261733,22.7023083665961,22.5581667261733,22.678284759859,999.017352498438,0.0,1.0
2007-02-05,27.99,28.1,27.85,27.87,700,22.4140250857504,22.5021116437866,22.3019149209771,22.3179306588019,874.140183436136,0.0,1.0
2007-02-06,28.2,28.2,28.17,28.2,900,22.5821903329104,22.5821903329104,22.5581667261733,22.5821903329104,1123.89452156074,0.0,1.0
2007-02-07,29.19,29.2,28.244,28.244,500,23.374969355236,23.3829772241484,22.6174249561249,22.6174249561249,624.385845311524,0.0,1.0
2007-02-08,29.38,29.38,29.38,29.38,100,23.5271188645712,23.5271188645712,23.5271188645712,23.5271188645712,124.877169062305,0.0,1.0
2007-02-09,29.5,29.5,29.22,29.38,19900,23.6232132915197,23.6232132915197,23.3989929619731,23.5271188645712,24850.5566433987,0.0,1.0
2007-02-12,29.54,29.61,29.2,29.3,27200,23.6552447671693,23.7112998495559,23.3829772241484,23.4630559132722,33966.5899849469,0.0,1.0
2007-02-13,29.4,29.5,29.0,29.5,16600,23.5431346023959,23.6232132915197,23.2228198459008,23.6232132915197,20729.6100643427,0.0,1.0
2007-02-14,29.36,29.4,29.25,29.37,14200,23.5111031267464,23.5431346023959,23.4230165687103,23.5191109956588,17732.5580068473,0.0,1.0
2007-02-15,29.43,29.43,29.0,29.0,11400,23.5671582091331,23.5671582091331,23.2228198459008,23.2228198459008,14235.9972731028,0.0,1.0
2007-02-16,29.15,29.45,28.19,29.4,12400,23.3429378795865,23.5831739469578,22.574182463998,23.5431346023959,15484.7689637258,0.0,1.0
2007-02-20,29.6,29.61,28.06,28.06,1900,23.7032919806435,23.7112998495559,22.4700801681371,22.4700801681371,2372.6662121838,0.0,1.0
2007-02-21,29.4,29.6,28.93,29.6,8800,23.5431346023959,23.7032919806435,23.1667647635141,23.7032919806435,10989.1908774829,0.0,1.0
2007-02-22,29.28,29.4,28.76,28.88,1500,23.4470401754474,23.5431346023959,23.0306309920037,23.1267254189522,1873.15753593457,0.0,1.0
2007-02-23,29.42,29.99,29.335,29.5001,5400,23.5591503402207,24.0155988682263,23.4910834544655,23.6232933702089,6743.36712936447,0.0,1.0
2007-02-26,29.495,29.69,29.41,29.69,1000,23.6192093570635,23.775362800855,23.5511424713083,23.775362800855,1248.77169062305,0.0,1.0
2007-02-27,28.99,29.26,28.31,29.06,5500,23.2148119769884,23.4310244376226,22.6702768909466,23.270867059375,6868.24429842677,0.0,1.0
2007-02-28,28.75,29.3,28.69,28.69,4800,23.0226231230913,23.4630559132722,22.974575909617,22.974575909617,5994.10411499063,0.0,1.0
2007-03-01,28.91,29.82,28.85,29.46,12100,23.1507490256893,23.8794650967159,23.1027018122151,23.5911818158702,15110.1374565389,0.0,1.0
2007-03-02,28.44,28.64,28.03,28.45,2500,22.7743791868075,22.9345365650551,22.4460565613999,22.7823870557199,3121.92922655762,0.0,1.0
2007-03-05,27.89,29.16,27.5,29.16,2300,22.3339463966266,23.3509457484988,22.0216395090438,23.3509457484988,2872.17488843302,0.0,1.0
2007-03-06,28.62,28.62,27.0,27.54,2400,22.9185208272303,22.9185208272303,21.6212460634248,22.0536709846933,2997.05205749532,0.0,1.0
2007-03-07,28.88,28.88,28.0,28.63,1800,23.1267254189522,23.1267254189522,22.4220329546628,22.9265286961427,2247.78904312149,0.0,1.0
2007-03-08,28.88,28.88,28.88,28.88,0,23.1267254189522,23.1267254189522,23.1267254189522,23.1267254189522,0,0.0,1.0
2007-03-09,28.44,28.44,28.44,28.44,100,22.7743791868075,22.7743791868075,22.7743791868075,22.7743791868075,124.877169062305,0.0,1.0
2007-03-12,28.46,28.88,27.56,28.27,17400,22.7903949246323,23.1267254189522,22.0696867225181,22.6382454152971,21728.627416841,0.0,1.0
2007-03-13,27.36,28.01,27.36,28.01,500,21.9095293442705,22.4300408235752,21.9095293442705,22.4300408235752,624.385845311525,0.0,1.0
2007-03-14,28.7631,29.0,27.5,27.5,4000,23.0331134313665,23.2228198459008,22.0216395090438,22.0216395090438,4995.0867624922,0.0,1.0
2007-03-15,28.3,28.6,28.29,28.6,800,22.6622690220342,22.9025050894056,22.6542611531218,22.9025050894056,999.017352498439,0.0,1.0
2007-03-16,28.78,28.8,28.2,28.2,3600,23.0466467298284,23.0626624676532,22.5821903329104,22.5821903329104,4495.57808624298,0.0,1.0
2007-03-19,28.56,29.01,28.05,28.825,3900,22.8704736137561,23.2308277148131,22.4620722992247,23.0826821399341,4870.20959342988,0.0,1.0
2007-03-20,28.56,28.56,28.56,28.56,0,22.8704736137561,22.8704736137561,22.8704736137561,22.8704736137561,0,0.0,1.0
2007-03-21,28.88,28.88,27.7,28.03,5000,23.1267254189522,23.1267254189522,22.1817968872914,22.4460565613999,6243.85845311525,0.0,1.0
2007-03-22,29.13,29.9,28.87,28.87,1600,23.3269221417617,23.9435280480149,23.1187175500398,23.1187175500398,1998.03470499688,0.0,1.0
2007-03-23,37.0,39.5,36.35,39.5,428900,29.6291149758044,31.6310822038993,29.1086034964998,31.6310822038993,535598.178108226,0.0,1.0
2007-03-26,37.33,37.34,37.0,37.26,6600,29.8933746499129,29.9013825188253,29.6291149758044,29.8373195675263,8241.89315811214,0.0,1.0
2007-03-27,37.67,38.16,37.43,37.5,24400,30.1656421929339,30.5580277696404,29.9734533390367,30.0295084214234,30470.0292512024,0.0,1.0
2007-03-28,38.11,38.69,37.6,37.6001,68400,30.5179884250786,30.9824448219966,30.1095871105472,30.1096671892363,85415.9836386165,0.0,1.0
2007-03-29,38.0,38.47,37.9001,38.09,1900,30.4299018670424,30.8062717059242,30.3499032566077,30.5019726872538,2372.66621218379,0.0,1.0
2007-03-30,37.78,38.18,37.78,37.85,10300,30.25372875097,30.5740435074652,30.25372875097,30.3097838333567,12862.3484134174,0.0,1.0
2007-04-02,38.1,38.1,38.0,38.06,5700,30.5099805561662,30.5099805561662,30.4299018670424,30.4779490805167,7117.99863655138,0.0,1.0
2007-04-03,38.68,38.69,38.01,38.01,5000,30.9744369530842,30.9824448219966,30.4379097359548,30.4379097359548,6243.85845311525,0.0,1.0
2007-04-04,38.4604,38.4999,38.28,38.47,3800,30.7985841517683,30.8302152339722,30.654122196589,30.8062717059242,4745.33242436759,0.0,1.0
2007-04-05,38.61,38.61,38.35,38.47,8900,30.9183818706975,30.9183818706975,30.7101772789757,30.8062717059242,11114.0680465451,0.0,1.0
2007-04-09,38.32,38.53,38.02,38.48,3900,30.6861536722385,30.8543189193985,30.4459176048671,30.8142795748366,4870.2095934299,0.0,1.0
2007-04-10,38.55,38.56,38.55,38.55,3600,30.8703346572233,30.8783425261356,30.8703346572233,30.8703346572233,4495.57808624297,0.0,1.0
2007-04-11,38.7,38.75,38.2,38.2,4700,31.0224841665585,31.0625648954558,30.6216768775848,30.6216768775848,5863.16682517879,0.04,1.0
2007-04-12,39.0,39.0065,38.7,38.7,2100,31.2629685399426,31.2681790346993,31.0224841665585,31.0224841665585,2619.71283678202,0.0,1.0
2007-04-13,38.98,38.98,38.85,38.85,2400,31.2469362483837,31.2469362483837,31.1427263532505,31.1427263532505,2993.95752775087,0.0,1.0
2007-04-16,39.39,39.4,39.07,39.07,600,31.5755982253421,31.5836143711215,31.3190815603989,31.3190815603989,748.489381937718,0.0,1.0
2007-04-17,39.06,39.25,38.85,39.25,3300,31.3110654146195,31.4633721844294,31.1427263532505,31.4633721844294,4116.69160065745,0.0,1.0
2007-04-18,38.84,38.8401,38.84,38.8401,1400,31.1347102074711,31.1347903689289,31.1347102074711,31.1347903689289,1746.47522452134,0.0,1.0
2007-04-19,39.01,39.05,38.85,38.85,6300,31.2709846857221,31.30304926884,31.1427263532505,31.1427263532505,7859.13851034605,0.0,1.0
2007-04-20,38.5201,38.674,38.37,38.38,1000,30.8782737039858,31.0016421875318,30.7579513558359,30.7659675016153,1247.48230322953,0.0,1.0
2007-04-23,39.47,41.68,38.81,38.82,179100,31.6397273915778,33.4112956088413,31.1106617701327,31.1186779159121,223424.080508409,0.0,1.0
2007-04-24,37.38,38.8,37.05,38.52,48000,29.9643529236681,31.1026456243532,29.6998201129455,30.878193542528,59879.1505550175,0.0,1.0
2007-04-25,36.33,38.05,36.33,37.38,14500,29.1226576168235,30.5014346908927,29.1226576168235,29.9643529236681,18088.4933968282,0.0,1.0
2007-04-26,34.14,35.6,33.65,35.6,80700,27.367121691119,28.537478974922,26.9743305479249,28.537478974922,100671.821870623,0.0,1.0
2007-04-27,34.1,34.46,34.05,34.27,6700,27.3350571080011,27.6236383560621,27.2949763791038,27.4713315862522,8358.13143163786,0.0,1.0
2007-04-30,34.79,35.29,34.1,35.29,18200,27.8881711667847,28.2889784557583,27.3350571080011,28.2889784557583,22704.1779187775,0.0,1.0
2007-05-01,36.13,36.13,35.0,35.0,19000,28.962334701234,28.962334701234,28.0565102281536,28.0565102281536,23702.1637613611,0.0,1.0
2007-05-02,37.59,37.6,35.09,35.09,29500,30.132691985037,30.1407081308165,28.1286555401689,28.1286555401689,36800.7279452712,0.0,1.0
2007-05-03,37.95,38.05,37.6,37.65,1800,30.421273233098,30.5014346908927,30.1407081308165,30.1807888597139,2245.46814581316,0.0,1.0
2007-05-04,36.37,38.0,36.01,38.0,15200,29.1547221999414,30.4613539619954,28.8661409518804,30.4613539619954,18961.7310090888,0.0,1.0
2007-05-07,36.22,36.67,36.16,36.57,9900,29.0344800132493,29.3952065733256,28.9863831385724,29.3150451155308,12350.0748019723,0.0,1.0
2007-05-08,36.01,36.22,35.88,36.17,42500,28.8661409518804,29.0344800132493,28.7619310567472,28.9943992843519,53017.997887255,0.0,1.0
2007-05-09,36.62,36.62,35.7,35.94,10000,29.3551258444282,29.3551258444282,28.6176404327167,28.8100279314241,12474.8230322953,0.0,1.0
2007-05-10,36.06,36.53,35.6,36.53,18500,28.9062216807777,29.2829805324129,28.537478974922,29.2829805324129,23078.4226097463,0.0,1.0
2007-05-11,36.5,36.6,35.95,36.0,1800,29.2589320950745,29.3390935528692,28.8180440772035,28.8581248061009,2245.46814581316,0.0,1.0
2007-05-14,36.355,36.55,36.2,36.52,9800,29.1426979812722,29.2990128239719,29.0184477216903,29.2749643866335,12225.3265716494,0.0,1.0
2007-05-15,36.45,36.81,36.39,36.39,12600,29.2188513661772,29.5074326142382,29.1707544915003,29.1707544915003,15718.2770206921,0.0,1.0
2007-05-16,35.51,36.54,35.5,36.43,14100,28.4653336629067,29.2909966781924,28.4573175171273,29.2028190746182,17589.5004755364,0.0,1.0
2007-05-17,35.8,36.08,35.5,35.7,15600,28.6978018905114,28.9222539723367,28.4573175171273,28.6176404327167,19460.7239303807,0.0,1.0
2007-05-18,35.92,36.05,35.53,35.53,2500,28.7939956398651,28.8982055349983,28.4813659544657,28.4813659544657,3118.70575807383,0.0,1.0
2007-05-21,36.07,36.75,36.07,36.5,5600,28.9142378265572,29.4593357395613,28.9142378265572,29.2589320950745,6985.90089808537,0.0,1.0
2007-05-22,36.2,36.45,36.0,36.06,7600,29.0184477216903,29.2188513661772,28.8581248061009,28.9062216807777,9480.86550454445,0.0,1.0
2007-05-23,35.43,36.69,35.43,36.3,12600,28.401204496671,29.4112388648845,28.401204496671,29.0986091794851,15718.2770206921,0.0,1.0
2007-05-24,35.35,35.53,35.31,35.52,5600,28.3370753304352,28.4813659544657,28.3050107473173,28.4733498086862,6985.90089808537,0.0,1.0
2007-05-25,36.55,36.74,35.07,35.07,2700,29.2990128239719,29.4513195937819,28.11262324861,28.11262324861,3368.20221871973,0.0,1.0
2007-05-29,36.65,36.75,35.91,36.74,7300,29.3791742817666,29.4593357395613,28.7859794940856,29.4513195937819,9106.62081357558,0.0,1.0
2007-05-30,36.75,36.75,36.582,36.582,3700,29.4593357395613,29.4593357395613,29.3246644904662,29.3246644904662,4615.68452194927,0.0,1.0
2007-05-31,37.99,37.99,37.0,37.0,3600,30.4533378162159,30.4533378162159,29.6597393840481,29.6597393840481,4490.93629162631,0.0,1.0
2007-06-01,36.86,37.25,36.12,37.25,8500,29.5475133431355,29.860143028535,28.9543185554546,29.860143028535,10603.599577451,0.0,1.0
2007-06-04,36.61,37.47,36.37,36.61,14000,29.3471096986487,30.0364982356833,29.1547221999414,29.3471096986487,17464.7522452134,0.0,1.0
2007-06-05,36.95,36.95,36.85,36.85,1500,29.6196586551508,29.6196586551508,29.5394971973561,29.5394971973561,1871.22345484429,0.0,1.0
2007-06-06,36.97,36.97,35.73,35.76,12300,29.6356909467097,29.6356909467097,28.6416888700551,28.6657373073936,15344.0323297232,0.0,1.0
2007-06-07,37.0,37.09,36.96,36.97,7600,29.6597393840481,29.7318846960634,29.6276748009303,29.6356909467097,9480.86550454445,0.0,1.0
2007-06-08,37.5,37.5,36.98,36.98,2200,30.0605466730218,30.0605466730218,29.6437070924892,29.6437070924892,2744.46106710496,0.0,1.0
2007-06-11,38.0,38.0,37.46,37.47,4900,30.4613539619954,30.4613539619954,30.0284820899039,30.0364982356833,6112.6632858247,0.0,1.0
2007-06-12,37.71,38.0,37.55,37.57,2000,30.2288857343907,30.4613539619954,30.1006274019191,30.1166596934781,2494.96460645906,0.0,1.0
2007-06-13,38.22,38.25,38.22,38.24,1100,30.6377091691438,30.6617576064822,30.6377091691438,30.6537414607027,1372.23053355248,0.0,1.0
2007-06-14,38.24,38.25,37.75,38.0,1000,30.6537414607027,30.6617576064822,30.2609503175086,30.4613539619954,1247.48230322953,0.0,1.0
2007-06-15,38.26,38.88,38.0,38.88,13100,30.6697737522617,31.166774790589,30.4613539619954,31.166774790589,16342.0181723068,0.0,1.0
2007-06-18,38.5,38.5,38.46,38.46,300,30.862161250969,30.862161250969,30.8300966678511,30.8300966678511,374.244690968859,0.0,1.0
2007-06-19,38.5,38.51,38.48,38.48,2000,30.862161250969,30.8701773967485,30.8461289594101,30.8461289594101,2494.96460645906,0.0,1.0
2007-06-20,37.3,38.32,37.3,38.0,4100,29.9002237574323,30.7178706269385,29.9002237574323,30.4613539619954,5114.67744324108,0.0,1.0
2007-06-21,36.83,37.27,36.61,37.25,2200,29.5234649057971,29.8761753200939,29.3471096986487,29.860143028535,2744.46106710497,0.0,1.0
2007-06-22,36.99,37.26,36.98,36.98,3100,29.6517232382687,29.8681591743144,29.6437070924892,29.6437070924892,3867.19514001154,0.0,1.0
2007-06-25,36.1,36.4,35.76,36.08,3400,28.9382862638956,29.1787706372798,28.6657373073936,28.9222539723367,4241.43983098041,0.0,1.0
2007-06-26,36.28,36.57,36.15,36.57,3500,29.0825768879261,29.3150451155308,28.978366992793,29.3150451155308,4366.18806130336,0.0,1.0
2007-06-27,36.3,36.53,35.56,35.56,8500,29.0986091794851,29.2829805324129,28.5054143918041,28.5054143918041,10603.599577451,0.0,1.0
2007-06-28,36.74,37.0,36.49,36.49,600,29.4513195937819,29.6597393840481,29.250915949295,29.250915949295,748.489381937717,0.0,1.0
2007-06-29,36.49,37.0,36.49,36.96,1500,29.250915949295,29.6597393840481,29.250915949295,29.6276748009303,1871.2234548443,0.0,1.0
2007-07-02,36.89,37.0,36.63,36.8,4600,29.5715617804739,29.6597393840481,29.3631419902077,29.4994164684587,5738.41859485585,0.0,1.0
2007-07-03,37.0,37.0,37.0,37.0,1300,29.6597393840481,29.6597393840481,29.6597393840481,29.6597393840481,1621.72699419839,0.0,1.0
2007-07-05,37.1,37.2,37.0,37.01,11100,29.7399008418429,29.8200622996376,29.6597393840481,29.6677555298276,13847.0535658478,0.0,1.0
2007-07-06,37.0,37.25,36.35,37.12,14100,29.6597393840481,29.860143028535,29.1386899083824,29.7559331334018,17589.5004755364,0.0,1.0
2007-07-09,36.71,36.9,36.25,36.33,5700,29.4272711564434,29.5795779262534,29.0585284505877,29.1226576168235,7110.64912840834,0.0,1.0
2007-07-10,35.78,36.47,35.78,36.21,9000,28.6817695989525,29.2348836577361,28.6817695989525,29.0264638674698,11227.3407290658,0.0,1.0
2007-07-11,35.95,36.05,35.31,35.31,1400,28.8501086603214,28.9303593102806,28.3365045005827,28.3365045005827,1744.53415730876,0.04,1.0
2007-07-12,35.95,35.95,35.95,35.95,0,28.8501086603214,28.8501086603214,28.8501086603214,28.8501086603214,0,0.0,1.0
2007-07-13,35.77,36.15,35.77,36.14,300,28.7056574903949,29.0106099602398,28.7056574903949,29.0025848952438,373.828747994735,0.0,1.0
2007-07-16,36.0,36.19,35.83,35.97,6400,28.890233985301,29.0427102202234,28.7538078803704,28.8661587903132,7975.01329055434,0.0,1.0
2007-07-17,36.0,36.2,35.75,36.04,4400,28.890233985301,29.0507352852193,28.6896073604031,28.9223342452847,5482.82163725611,0.0,1.0
2007-07-18,36.0,36.0,34.86,34.86,15900,28.890233985301,28.890233985301,27.9753765757665,27.9753765757665,19812.9236437209,0.0,1.0
2007-07-19,35.99,35.99,35.7,35.99,3800,28.8822089203051,28.8822089203051,28.6494820354235,28.8822089203051,4735.16414126663,0.0,1.0
2007-07-20,36.48,36.48,36.2,36.2,5500,29.275437105105,29.275437105105,29.0507352852193,29.0507352852193,6853.52704657013,0.0,1.0
2007-07-23,36.26,36.6,36.15,36.18,3300,29.0988856751948,29.371737885056,29.0106099602398,29.0346851552275,4112.11622794208,0.0,1.0
2007-07-24,36.1,36.48,36.07,36.15,9100,28.9704846352602,29.275437105105,28.9464094402724,29.0106099602398,11339.4720225069,0.0,1.0
2007-07-25,36.0,36.29,35.85,36.12,26900,28.890233985301,29.1229608701826,28.7698580103622,28.986534765252,33519.9777368612,0.0,1.0
2007-07-26,33.95,35.27,33.36,35.27,800,27.245095661138,28.3044042405991,26.7716168263789,28.3044042405991,996.876661319293,0.0,1.0
2007-07-27,33.83,34.5,33.0,34.5,2600,27.148794881187,27.6864742359135,26.4827144865259,27.6864742359135,3239.8491492877,0.0,1.0
2007-07-30,33.84,34.0,33.28,33.8,800,27.1568199461829,27.2852209861176,26.7074163064116,27.1247196861993,996.876661319293,0.0,1.0
2007-07-31,33.82,34.03,33.64,33.65,1600,27.1407698161911,27.3092961811054,26.9963186462646,27.0043437112605,1993.75332263858,0.0,1.0
2007-08-01,34.25,34.25,33.5,33.64,2000,27.4858476110155,27.4858476110155,26.8839677363218,26.9963186462646,2492.19165329823,0.0,1.0
2007-08-02,34.25,34.5,34.16,34.43,7000,27.4858476110155,27.6864742359135,27.4136220260523,27.630298780942,8722.67078654381,0.0,1.0
2007-08-03,32.8035,33.58,32.79,33.37,4200,26.3250219593561,26.9481682562891,26.3141881216117,26.7796418913748,5233.60247192629,0.0,1.0
2007-08-06,32.6,33.58,32.36,32.8,9600,26.1617118866892,26.9481682562891,25.9691103267872,26.3222131866076,11962.5199358315,0.0,1.0
2007-08-07,32.89,32.89,32.2,32.2,3500,26.3944387715708,26.3944387715708,25.8407092868526,25.8407092868526,4361.33539327191,0.0,1.0
2007-08-08,33.61,34.97,32.86,32.8699,13100,26.9722434512769,28.0636522907216,26.3703635765831,26.378308390929,16323.8553291034,0.0,1.0
2007-08-09,37.3,37.3,34.26,34.76,18400,29.9334924347702,29.9334924347702,27.4938726760115,27.8951259258073,22928.1632103437,0.0,1.0
2007-08-10,38.0,39.45,37.3,37.3,29300,30.4952469844844,31.6588814088924,29.9334924347702,29.9334924347702,36510.6077208191,0.0,1.0
2007-08-13,35.23,38.44,35.23,38.03,2800,28.2723039806154,30.8483498443047,28.2723039806154,30.5193221794721,3489.06831461752,0.0,1.0
2007-08-14,34.47,35.17,34.24,35.11,5600,27.6623990409257,28.2241535906399,27.4778225460196,28.1760032006644,6978.13662923504,0.0,1.0
2007-08-15,34.21,35.11,34.21,34.54,3300,27.4537473510319,28.1760032006644,27.4537473510319,27.7185744958971,4112.11622794207,0.0,1.0
2007-08-16,35.11,35.12,33.88,34.65,3900,28.1760032006644,28.1840282656603,27.1889202061666,27.8068502108522,4859.77372393155,0.0,1.0
2007-08-17,36.1,37.25,35.97,35.97,2800,28.9704846352602,29.8933671097906,28.8661587903132,28.8661587903132,3489.06831461752,0.0,1.0
2007-08-20,36.17,36.5,35.32,36.46,3500,29.0266600902316,29.2914872350968,28.3445295655787,29.2593869751132,4361.3353932719,0.0,1.0
2007-08-21,35.7,36.05,35.41,36.05,1400,28.6494820354235,28.9303593102806,28.4167551505419,28.9303593102806,1744.53415730876,0.0,1.0
2007-08-22,35.75,36.05,35.75,36.05,2700,28.6896073604031,28.9303593102806,28.6896073604031,28.9303593102806,3364.45873195261,0.0,1.0
2007-08-23,35.87,36.18,35.87,36.18,1600,28.7859081403541,29.0346851552275,28.7859081403541,29.0346851552275,1993.75332263858,0.0,1.0
2007-08-24,36.1,36.25,35.99,36.13,2200,28.9704846352602,29.0908606101989,28.8822089203051,28.9945598302479,2741.41081862805,0.0,1.0
2007-08-27,35.67,36.36,35.4,36.36,4100,28.6254068404357,29.179136325154,28.408730085546,29.179136325154,5108.99288926138,0.0,1.0
2007-08-28,34.7,35.87,34.52,35.24,9400,27.8469755358318,28.7859081403541,27.7025243659053,28.2803290456113,11713.3007705017,0.0,1.0
2007-08-29,35.25,35.25,34.49,34.7,1900,28.2883541106072,28.2883541106072,27.6784491709175,27.8469755358318,2367.58207063332,0.0,1.0
2007-08-30,35.11,35.16,35.11,35.16,400,28.1760032006644,28.216128525644,28.1760032006644,28.216128525644,498.438330659646,0.0,1.0
2007-08-31,35.62,35.62,35.24,35.24,4600,28.5852815154562,28.5852815154562,28.2803290456113,28.2803290456113,5732.04080258592,0.0,1.0
2007-09-04,34.62,35.16,34.62,34.93,5700,27.7827750158645,28.216128525644,27.7827750158645,28.0315520307379,7102.74621189994,0.0,1.0
2007-09-05,33.79,34.7,33.67,34.24,4700,27.1166946212034,27.8469755358318,27.0203938412524,27.4778225460196,5856.65038525083,0.0,1.0
2007-09-06,35.37,35.37,34.47,34.47,3000,28.3846548905582,28.3846548905582,27.6623990409257,27.6623990409257,3738.28747994735,0.0,1.0
2007-09-07,34.38,36.18,34.01,34.12,11300,27.5901734559625,29.0346851552275,27.2932460511135,27.3815217660686,14080.882841135,0.0,1.0
2007-09-10,34.5,34.5,34.1,34.45,4300,27.6864742359135,27.6864742359135,27.3654716360768,27.6463489109339,5358.21205459119,0.0,1.0
2007-09-11,35.0,35.42,34.5,34.5,27800,28.0877274857093,28.4247802155378,27.6864742359135,27.6864742359135,34641.4639808454,0.0,1.0
2007-09-12,35.56,35.56,34.52,34.52,400,28.5371311254807,28.5371311254807,27.7025243659053,27.7025243659053,498.438330659645,0.0,1.0
2007-09-13,35.21,35.87,34.71,35.3,1500,28.2562538506236,28.7859081403541,27.8550006008277,28.3284794355868,1869.14373997367,0.0,1.0
2007-09-14,35.91,35.91,34.91,34.91,1100,28.8180084003377,28.8180084003377,28.0155019007461,28.0155019007461,1370.70540931403,0.0,1.0
2007-09-17,34.5,36.1,34.23,34.91,21900,27.6864742359135,28.9704846352602,27.4697974810237,28.0155019007461,27289.4986036156,0.0,1.0
2007-09-18,36.97,37.14,34.37,34.37,16300,29.6686652899049,29.8050913948355,27.5821483909665,27.5821483909665,20311.3619743806,0.0,1.0
2007-09-19,36.91,38.49,36.91,37.09,4900,29.6205148999294,30.8884751692843,29.6205148999294,29.764966069856,6105.86955058067,0.0,1.0
2007-09-20,37.5,37.9,37.0,37.6,6500,30.0939937346885,30.4149963345252,29.6927404848927,30.1742443846477,8099.62287321926,0.0,1.0
2007-09-21,37.5,37.65,37.5,37.65,5000,30.0939937346885,30.2143697096273,30.0939937346885,30.2143697096273,6230.47913324558,0.0,1.0
2007-09-24,37.06,38.76,36.56,37.15,16300,29.7408908748682,31.1051519241741,29.3396376250724,29.8131164598315,20311.3619743806,0.0,1.0
2007-09-25,36.98,37.41,36.98,36.99,4100,29.6766903549009,30.0217681497253,29.6766903549009,29.6847154198968,5108.99288926136,0.0,1.0
2007-09-26,37.05,37.07,36.57,36.99,4400,29.7328658098723,29.7489159398641,29.3476626900683,29.6847154198968,5482.8216372561,0.0,1.0
2007-09-27,38.17,38.87,36.98,36.98,2400,30.631673089415,31.1934276391292,29.6766903549009,29.6766903549009,2990.62998395787,0.0,1.0
2007-09-28,36.6,38.24,36.6,38.24,5100,29.371737885056,30.6878485443864,29.371737885056,30.6878485443864,6355.08871591049,0.0,1.0
2007-10-01,37.69,37.69,36.47,36.59,1400,30.246469969611,30.246469969611,29.2674120401091,29.3637128200601,1744.53415730876,0.0,1.0
2007-10-02,38.08,38.1,37.82,37.98,5600,30.5594475044517,30.5754976344436,30.3507958145579,30.4791968544926,6978.13662923505,0.0,1.0
2007-10-03,37.17,37.69,37.17,37.69,2400,29.8291665898233,30.246469969611,29.8291665898233,30.246469969611,2990.62998395787,0.0,1.0
2007-10-04,37.15,37.64,36.94,37.0,7500,29.8131164598315,30.2063446446314,29.6445900949172,29.6927404848927,9345.71869986834,0.0,1.0
2007-10-05,37.69,37.95,37.15,37.15,3200,30.246469969611,30.4551216595048,29.8131164598315,29.8131164598315,3987.50664527716,0.0,1.0
2007-10-08,37.25,37.4,37.15,37.37,900,29.8933671097906,30.0137430847294,29.8131164598315,29.9896678897416,1121.4862439842,0.0,1.0
2007-10-09,37.15,37.36,37.15,37.16,3000,29.8131164598315,29.9816428247457,29.8131164598315,29.8211415248274,3738.28747994734,0.0,1.0
2007-10-10,37.15,37.27,36.8,37.15,2800,29.8131164598315,29.9094172397825,29.5322391849744,29.8131164598315,3489.06831461751,0.0,1.0
2007-10-11,36.66,37.09,36.66,36.74,4500,29.468038665007,29.8136812352731,29.468038665007,29.5323442594751,5598.26875060742,0.06,1.0
2007-10-12,36.5,37.03,36.5,36.72,14100,29.3394274760708,29.765452039422,29.3394274760708,29.5162678608581,17541.2420852366,0.0,1.0
2007-10-15,35.54,36.59,35.54,36.5,3400,28.5677603424536,29.4117712698474,28.5677603424536,29.3394274760708,4229.8030560145,0.0,1.0
2007-10-16,35.35,35.37,35.35,35.35,2000,28.4150345555919,28.4311109542089,28.4150345555919,28.4150345555919,2488.11944471441,0.0,1.0
2007-10-17,35.08,35.6,34.96,35.35,4700,28.198003174262,28.6159895383047,28.1015447825599,28.4150345555919,5847.08069507887,0.0,1.0
2007-10-18,35.46,35.46,35.07,35.13,3500,28.5034547479855,28.5034547479855,28.1899649749535,28.2381941708046,4354.20902825022,0.0,1.0
2007-10-19,34.78,35.79,34.7,35.79,15400,27.9568571950067,28.7687153251664,27.8925516005386,28.7687153251664,19158.5197243009,0.0,1.0
2007-10-22,35.85,35.85,33.638,34.8,2100,28.8169445210175,28.8169445210175,27.0388948339745,27.9729335936237,2612.52541695013,0.0,1.0
2007-10-23,36.04,36.04,35.51,35.83,6800,28.9696703078792,28.9696703078792,28.5436457445281,28.8008681224005,8459.606112029,0.0,1.0
2007-10-24,35.39,35.39,34.7,35.02,5200,28.4471873528259,28.4471873528259,27.8925516005386,28.149773978411,6469.11055625747,0.0,1.0
2007-10-25,34.68,36.5,34.5,35.62,3400,27.8764752019215,29.3394274760708,27.7317876143683,28.6320659369217,4229.8030560145,0.0,1.0
2007-10-26,36.1501,36.71,34.5,34.5,1200,29.058170882266,29.5082296615496,27.7317876143683,27.7317876143683,1492.87166682864,0.0,1.0
2007-10-29,35.5,36.65,34.95,36.65,4100,28.5356075452196,29.4600004656985,28.0935065832514,29.4600004656985,5100.64486166453,0.0,1.0
2007-10-30,34.69,35.21,34.5,35.06,16800,27.88451340123,28.3024997652727,27.7317876143683,28.181926775645,20900.2033356011,0.0,1.0
2007-10-31,34.78,35.49,34.26,34.85,7900,27.9568571950067,28.5275693459111,27.538870830964,28.0131245901663,9828.0718066219,0.0,1.0
2007-11-01,33.69,35.4,33.61,34.4,31900,27.0806934703788,28.4552255521344,27.0163878759107,27.6514056212832,39685.5051431948,0.0,1.0
2007-11-02,34.41,34.41,33.7,33.7,6000,27.6594438205917,27.6594438205917,27.0887316696873,27.0887316696873,7464.35833414322,0.0,1.0
2007-11-05,34.6,34.6,33.58,33.88,5000,27.8121696074534,27.8121696074534,26.9922732779852,27.2334192572405,6220.29861178603,0.0,1.0
2007-11-06,34.17,34.19,33.58,33.93,3100,27.4665270371874,27.4826034358044,26.9922732779852,27.2736102537831,3856.58513930733,0.0,1.0
2007-11-07,34.56,35.47,34.39,35.47,3600,27.7800168102194,28.511492947294,27.6433674219747,28.511492947294,4478.61500048593,0.0,1.0
2007-11-08,34.51,34.51,34.03,34.1,1400,27.7398258136768,27.7398258136768,27.3539922468682,27.4102596420278,1741.68361130009,0.0,1.0
2007-11-09,34.51,34.51,34.51,34.51,0,27.7398258136768,27.7398258136768,27.7398258136768,27.7398258136768,0,0.0,1.0
2007-11-12,34.51,34.51,34.51,34.51,0,27.7398258136768,27.7398258136768,27.7398258136768,27.7398258136768,0,0.0,1.0
2007-11-13,35.53,35.53,34.51,34.51,1400,28.5597221431451,28.5597221431451,27.7398258136768,27.7398258136768,1741.68361130009,0.0,1.0
2007-11-14,34.2,34.99,33.98,34.31,1600,27.4906416351129,28.1256593804854,27.3138012503257,27.5790618275066,1990.49555577153,0.0,1.0
2007-11-15,34.07,34.26,33.35,33.66,3400,27.3861450441023,27.538870830964,26.8073946938894,27.0565788724533,4229.80305601449,0.0,1.0
2007-11-16,34.19,35.36,33.32,34.5,14800,27.4826034358044,28.4230727549004,26.7832800959638,27.7317876143683,18412.0838908866,0.0,1.0
2007-11-19,33.85,33.93,32.83,33.93,3600,27.209304659315,27.2736102537831,26.3894083298467,27.2736102537831,4478.61500048594,0.0,1.0
2007-11-20,33.91,34.48,33.91,33.97,3300,27.2575338551661,27.7157112157513,27.2575338551661,27.3057630510171,4105.39708377877,0.0,1.0
2007-11-21,34.35,34.35,33.95,33.95,1200,27.6112146247406,27.6112146247406,27.2896866524001,27.2896866524001,1492.87166682865,0.0,1.0
2007-11-23,33.99,34.32,33.99,34.32,1200,27.3218394496342,27.5871000268151,27.3218394496342,27.5871000268151,1492.87166682864,0.0,1.0
2007-11-26,33.81,34.26,33.65,34.26,5600,27.1771518620809,27.538870830964,27.0485406731447,27.538870830964,6966.73444520036,0.0,1.0
2007-11-27,33.99,34.99,33.5,33.8,13600,27.3218394496342,28.1256593804854,26.9279676835171,27.1691136627724,16919.212224058,0.0,1.0
2007-11-28,34.9,35.0,34.4,34.5,2200,28.0533155867088,28.1336975797939,27.6514056212832,27.7317876143683,2736.93138918585,0.0,1.0
2007-11-29,33.94,34.32,33.6,34.31,2400,27.2816484530916,27.5871000268151,27.0083496766022,27.5790618275066,2985.74333365729,0.0,1.0
2007-11-30,34.95,34.96,33.7,33.7,5700,28.0935065832514,28.1015447825599,27.0887316696873,27.0887316696873,7091.14041743606,0.0,1.0
2007-12-03,33.99,33.99,33.37,33.86,14500,27.3218394496342,27.3218394496342,26.8234710925064,27.2173428586235,18038.8659741794,0.0,1.0
2007-12-04,33.95,33.95,33.3,33.86,7200,27.2896866524001,27.2896866524001,26.7672036973468,27.2173428586235,8957.23000097188,0.0,1.0
2007-12-05,34.06,34.32,33.94,33.94,11400,27.3781068447938,27.5871000268151,27.2816484530916,27.2816484530916,14182.2808348721,0.0,1.0
2007-12-06,35.29,35.29,34.05,34.05,2100,28.3668053597408,28.3668053597408,27.3700686454852,27.3700686454852,2612.52541695013,0.0,1.0
2007-12-07,34.5,35.22,34.44,35.22,2800,27.7317876143683,28.3105379645812,27.6835584185172,28.3105379645812,3483.36722260017,0.0,1.0
2007-12-10,34.0,34.65,33.99,34.25,5800,27.3298776489427,27.852360603996,27.3218394496342,27.5308326316555,7215.54638967178,0.0,1.0
2007-12-11,33.86,34.0,33.81,33.96,2800,27.2173428586235,27.3298776489427,27.1771518620809,27.2977248517086,3483.36722260017,0.0,1.0
2007-12-12,34.1,35.0,34.1,34.84,3400,27.4102596420278,28.1336975797939,27.4102596420278,28.0050863908577,4229.8030560145,0.0,1.0
2007-12-13,34.68,34.99,34.68,34.99,1200,27.8764752019215,28.1256593804854,27.8764752019215,28.1256593804854,1492.87166682865,0.0,1.0
2007-12-14,33.99,34.89,33.25,34.59,10900,27.3218394496342,28.0452773874003,26.7270127008042,27.8041314081449,13560.2509736935,0.0,1.0
2007-12-17,33.02,33.73,33.02,33.39,20200,26.5421341167085,27.1128462676128,26.5421341167085,26.8395474911234,25130.0063916155,0.0,1.0
2007-12-18,31.81,32.83,31.65,32.45,5800,25.5695120003784,26.3894083298467,25.4409008114422,26.0839567561232,7215.5463896718,0.0,1.0
2007-12-19,32.74,32.93,31.22,31.22,3700,26.3170645360701,26.4697903229318,25.0952582411762,25.0952582411762,4603.02097272166,0.0,1.0
2007-12-20,33.79,33.79,32.8,32.8,2800,27.1610754634639,27.1610754634639,26.3652937319212,26.3652937319212,3483.36722260017,0.0,1.0
2007-12-21,34.69,34.69,34.2,34.46,1300,27.88451340123,27.88451340123,27.4906416351129,27.6996348171343,1617.27763906437,0.0,1.0
2007-12-24,34.54,34.63,33.8,33.8,2300,27.7639404116024,27.836284205379,27.1691136627724,27.1691136627724,2861.33736142157,0.0,1.0
2007-12-26,34.5,34.5,34.09,34.1,1600,27.7317876143683,27.7317876143683,27.4022214427193,27.4102596420278,1990.49555577153,0.0,1.0
2007-12-27,33.8,34.16,33.8,33.81,3900,27.1691136627724,27.4584888378789,27.1691136627724,27.1771518620809,4851.8329171931,0.0,1.0
2007-12-28,34.01,34.44,33.97,33.97,800,27.3379158482512,27.6835584185172,27.3057630510171,27.3057630510171,995.247777885763,0.0,1.0
2007-12-31,34.0,34.02,33.99,34.0,9800,27.3298776489427,27.3459540475597,27.3218394496342,27.3298776489427,12191.7852791006,0.0,1.0
2008-01-02,33.5,34.44,33.1,34.0,5300,26.9279676835171,27.6835584185172,26.6064397111766,27.3298776489427,6593.51652849317,0.0,1.0
2008-01-03,33.5,33.5,33.5,33.5,15,26.9279676835171,26.9279676835171,26.9279676835171,26.9279676835171,18.660895835358,0.0,1.0
2008-01-04,33.33,33.38,32.98,33.38,3500,26.7913182952723,26.8315092918149,26.5099813194744,26.8315092918149,4354.20902825022,0.0,1.0
2008-01-07,33.45,33.53,33.18,33.18,1700,26.8877766869745,26.9520822814426,26.6707453056447,26.6707453056447,2114.90152800725,0.0,1.0
2008-01-08,32.65,33.27,32.65,33.18,6000,26.2447207422935,26.7430890994213,26.2447207422935,26.6707453056447,7464.35833414322,0.0,1.0
2008-01-09,31.6,33.25,31.33,33.2,6000,25.4007098148997,26.7270127008042,25.1836784335698,26.6868217042617,7464.35833414322,0.0,1.0
2008-01-10,31.69,31.99,31.6,31.99,5100,25.4730536086763,25.7141995879317,25.4007098148997,25.7141995879317,6344.70458402174,0.0,1.0
2008-01-11,31.94,33.99,31.32,31.99,2600,25.7222377872402,27.3731641323824,25.2229332340752,25.7625042834632,3228.49048698224,0.06,1.0
2008-01-14,31.5,31.96,30.0101,30.0101,16300,25.3678926204779,25.7383443857294,24.1680315660256,24.1680315660256,20240.1518991579,0.0,1.0
2008-01-15,30.03,30.09,30.03,30.09,1200,24.1840576315223,24.2323774269899,24.1840576315223,24.2323774269899,1490.07253245334,0.0,1.0
2008-01-16,31.73,32.19,31.25,31.89,5900,25.5531185031037,25.9235702683551,25.166560139363,25.6819712910172,7326.18995122892,0.0,1.0
2008-01-17,31.5,31.89,31.25,31.35,11000,25.3678926204779,25.6819712910172,25.166560139363,25.247093131809,13658.9982141557,0.0,1.0
2008-01-18,31.5,31.5,30.91,30.91,3100,25.3678926204779,25.3678926204779,24.8927479650468,24.8927479650468,3849.35404217114,0.0,1.0
2008-01-22,31.5,31.78,31.1,31.1,3200,25.3678926204779,25.5933849993266,25.0457606506941,25.0457606506941,3973.52675320892,0.0,1.0
2008-01-23,31.83,31.99,31.22,31.5,7000,25.6336514955496,25.7625042834632,25.1424002416293,25.3678926204779,8692.0897726445,0.0,1.0
2008-01-24,31.5,31.78,31.15,31.39,6700,25.3678926204779,25.5933849993266,25.0860271469171,25.2793063287874,8319.57163953117,0.0,1.0
2008-01-25,31.56,31.88,30.18,31.8,11800,25.4162124159455,25.6739179917726,24.3048571201912,25.6094915978158,14652.3799024579,0.0,1.0
2008-01-28,31.55,31.69,31.55,31.55,2000,25.4081591167009,25.5209053061253,25.4081591167009,25.4081591167009,2483.45422075557,0.0,1.0
2008-01-29,31.65,31.93,31.42,31.88,7200,25.4886921091469,25.7141844879956,25.3034662265212,25.6739179917726,8940.43519472004,0.0,1.0
2008-01-30,30.93,31.9,30.51,30.51,29500,24.908854563536,25.6900245902618,24.5706159952629,24.5706159952629,36630.9497561446,0.0,1.0
2008-01-31,31.37,31.5,29.01,29.01,2800,25.2631997302982,25.3678926204779,23.3626211085735,23.3626211085735,3476.8359090578,0.0,1.0
2008-02-01,31.4,31.49,30.97,31.39,2500,25.287359628032,25.3598393212333,24.9410677605143,25.2793063287874,3104.31777594446,0.0,1.0
2008-02-04,31.41,31.8,31.11,31.79,11400,25.2954129272766,25.6094915978158,25.0538139499387,25.6014382985712,14155.6890583067,0.0,1.0
2008-02-05,30.81,31.42,30.71,31.42,1000,24.8122149726008,25.3034662265212,24.7316819801548,25.3034662265212,1241.72711037779,0.0,1.0
2008-02-06,31.02,31.49,31.0,31.28,2200,24.9813342567373,25.3598393212333,24.9652276582481,25.1907200370968,2731.79964283113,0.0,1.0
2008-02-07,30.91,31.09,30.71,30.99,1900,24.8927479650468,25.0377073514495,24.7316819801548,24.9571743590035,2359.28150971779,0.0,1.0
2008-02-08,30.7,31.01,30.05,30.7,6900,24.7236286809102,24.9732809574927,24.2001642300115,24.7236286809102,8567.91706160673,0.0,1.0
2008-02-11,30.62,30.88,30.51,30.54,6200,24.6592022869535,24.868588067313,24.5706159952629,24.5947758929967,7698.70808434226,0.0,1.0
2008-02-12,30.61,30.62,30.61,30.62,12100,24.6511489877089,24.6592022869535,24.6511489877089,24.6592022869535,15024.8980355712,0.0,1.0
2008-02-13,29.75,30.34,29.75,30.1,30200,23.9585652526736,24.4337099081048,23.9585652526736,24.2404307262345,37500.1587334091,0.0,1.0
2008-02-14,30.25,31.55,30.0,30.0,45800,24.3612302149034,25.4081591167009,24.1598977337885,24.1598977337885,56871.1016553026,0.0,1.0
2008-02-15,30.3,30.48,30.29,30.29,18300,24.4014967111264,24.5464560975291,24.3934434118818,24.3934434118818,22723.6061199135,0.0,1.0
2008-02-19,30.75,30.75,30.25,30.25,11400,24.7638951771332,24.7638951771332,24.3612302149034,24.3612302149034,14155.6890583068,0.0,1.0
2008-02-20,31.6,31.69,30.79,30.8,10500,25.4484256129239,25.5209053061253,24.7961083741116,24.8041616733562,13038.1346589667,0.0,1.0
2008-02-21,31.7,31.75,31.57,31.74,5000,25.5289586053699,25.5692251015928,25.4242657151901,25.5611718023483,6208.63555188891,0.0,1.0
2008-02-22,31.49,31.53,31.19,31.48,1000,25.3598393212333,25.3920525182117,25.1182403438955,25.3517860219888,1241.72711037779,0.0,1.0
2008-02-25,31.46,31.5,31.32,31.37,2900,25.3356794234996,25.3678926204779,25.2229332340752,25.2631997302982,3601.00862009557,0.0,1.0
2008-02-26,31.49,31.88,31.38,31.42,9800,25.3598393212333,25.6739179917726,25.2712530295428,25.3034662265212,12168.9256817023,0.0,1.0
2008-02-27,31.2525,31.41,31.2,31.21,400,25.1685734641742,25.2954129272766,25.1262936431401,25.1343469423847,496.690844151114,0.0,1.0
2008-02-28,30.95,31.06,30.95,31.01,7500,24.9249611620252,25.0135474537157,24.9249611620252,24.9732809574927,9312.95332783337,0.0,1.0
2008-02-29,31.34,31.34,30.4,30.4,4800,25.2390398325644,25.2390398325644,24.4820297035724,24.4820297035724,5960.29012981337,0.0,1.0
2008-03-03,30.42,31.1,30.4,31.1,900,24.4981363020616,25.0457606506941,24.4820297035724,25.0457606506941,1117.55439934,0.0,1.0
2008-03-04,30.4,30.41,30.4,30.4,1600,24.4820297035724,24.490083002817,24.4820297035724,24.4820297035724,1986.76337660445,0.0,1.0
2008-03-05,30.2,30.49,30.15,30.15,1400,24.3209637186804,24.5545093967737,24.2806972224575,24.2806972224575,1738.4179545289,0.0,1.0
2008-03-06,30.05,30.45,30.01,30.01,2900,24.2001642300115,24.5222961997953,24.1679510330331,24.1679510330331,3601.00862009558,0.0,1.0
2008-03-07,30.06,30.24,30.05,30.15,1700,24.2082175292561,24.3531769156588,24.2001642300115,24.2806972224575,2110.93608764223,0.0,1.0
2008-03-10,29.41,29.96,29.41,29.94,9100,23.6847530783573,24.1276845368101,23.6847530783573,24.1115779383209,11299.7167044379,0.0,1.0
2008-03-11,30.49,30.49,29.92,29.92,400,24.5545093967737,24.5545093967737,24.0954713398318,24.0954713398318,496.690844151114,0.0,1.0
2008-03-12,30.09,31.3,30.09,30.34,6900,24.2323774269899,25.206826635586,24.2323774269899,24.4337099081048,8567.91706160671,0.0,1.0
2008-03-13,30.0,30.0,29.51,29.99,7300,24.1598977337885,24.1598977337885,23.7652860708033,24.1518444345439,9064.60790575783,0.0,1.0
2008-03-14,29.52,29.86,29.52,29.64,800,23.7733393700479,24.0471515443642,23.7733393700479,23.8699789609831,993.381688302228,0.0,1.0
2008-03-17,29.9,30.5,29.4,29.4,3500,24.0793647413426,24.5625626960183,23.6766997791127,23.6766997791127,4346.04488632224,0.0,1.0
2008-03-18,29.49,30.0,29.48,29.95,38200,23.7491794723141,24.1598977337885,23.7411261730695,24.1196312375655,47433.9756164314,0.0,1.0
2008-03-19,29.2,30.36,28.45,30.36,38800,23.5156337942208,24.449816506594,22.9116363508761,24.449816506594,48179.0118826581,0.0,1.0
2008-03-20,30.26,30.37,29.53,29.53,2000,24.369283514148,24.4578698058386,23.7813926692925,23.7813926692925,2483.45422075557,0.0,1.0
2008-03-24,30.26,30.5,30.1,30.23,2400,24.369283514148,24.5625626960183,24.2404307262345,24.3451236164142,2980.14506490669,0.0,1.0
2008-03-25,30.5,30.8,30.34,30.34,700,24.5625626960183,24.8041616733562,24.4337099081048,24.4337099081048,869.20897726445,0.0,1.0
2008-03-26,30.71,30.71,29.99,30.07,1100,24.7316819801548,24.7316819801548,24.1518444345439,24.2162708285007,1365.89982141557,0.0,1.0
2008-03-27,24.73,24.73,24.73,24.73,200,19.9158090318863,19.9158090318863,19.9158090318863,19.9158090318863,248.345422075557,0.0,1.0
2008-03-28,30.48,30.75,30.48,30.75,400,24.5464560975291,24.7638951771332,24.5464560975291,24.7638951771332,496.690844151115,0.0,1.0
2008-03-31,29.0101,31.47,29.0101,30.46,1600,23.3627016415659,25.3437327227442,23.3627016415659,24.5303494990399,1986.76337660446,0.0,1.0
2008-04-01,30.5,31.17,30.5,30.89,2400,24.5625626960183,25.1021337454063,24.5625626960183,24.8766413665576,2980.14506490669,0.0,1.0
2008-04-02,31.0,31.72,30.2,30.5,19900,24.9652276582481,25.5450652038591,24.3209637186804,24.5625626960183,24710.3694965179,0.0,1.0
2008-04-03,31.15,31.15,30.39,31.0,6500,25.0860271469171,25.0860271469171,24.4739764043278,24.9652276582481,8071.22621745559,0.0,1.0
2008-04-04,30.68,31.01,30.23,31.0,3000,24.7075220824211,24.9732809574927,24.3451236164142,24.9652276582481,3725.18133113335,0.0,1.0
2008-04-07,31.99,31.99,31.96,31.97,400,25.7625042834632,25.7625042834632,25.7383443857294,25.746397684974,496.690844151113,0.0,1.0
2008-04-08,32.0,32.0,31.15,31.15,3600,25.7705575827078,25.7705575827078,25.0860271469171,25.0860271469171,4470.21759736002,0.0,1.0
2008-04-09,31.17,32.0,30.22,30.22,2300,25.1021337454063,25.7705575827078,24.3370703171696,24.3370703171696,2855.9723538689,0.0,1.0
2008-04-10,30.92,30.92,30.15,30.23,1800,24.9008012642914,24.9008012642914,24.2806972224575,24.3451236164142,2235.10879868001,0.0,1.0
2008-04-11,30.23,30.98,30.23,30.73,900,24.3934434118818,24.9986396592821,24.3934434118818,24.7969075768153,1115.34068973418,0.06,1.0
2008-04-14,29.88,30.72,29.88,29.88,2600,24.1110184964283,24.7888382935167,24.1110184964283,24.1110184964283,3222.09532589875,0.0,1.0
2008-04-15,30.51,30.98,30.11,30.83,2000,24.6193833442446,24.9986396592821,24.2966120122978,24.877600409802,2478.53486607596,0.0,1.0
2008-04-16,31.49,31.49,30.21,30.96,1200,25.4101731075143,25.4101731075143,24.3773048452845,24.9825010926848,1487.12091964558,0.0,1.0
2008-04-17,30.99,31.31,30.99,31.25,1000,25.0067089425808,25.2649260081383,25.0067089425808,25.2165103083462,1239.26743303798,0.0,1.0
2008-04-18,31.0,31.0,31.0,31.0,3800,25.0147782258795,25.0147782258795,25.0147782258795,25.0147782258795,4709.21624554432,0.0,1.0
2008-04-21,31.0,31.01,31.0,31.0,600,25.0147782258795,25.0228475091781,25.0147782258795,25.0147782258795,743.560459822787,0.0,1.0
2008-04-22,30.53,30.53,29.1,29.51,400,24.6355219108419,24.6355219108419,23.481614399132,23.8124550143775,495.706973215193,0.0,1.0
2008-04-23,30.49,30.49,30.48,30.48,2400,24.6032447776472,24.6032447776472,24.5951754943486,24.5951754943486,2974.24183929116,0.0,1.0
2008-04-24,31.0,31.0,30.43,30.43,400,25.0147782258795,25.0147782258795,24.5548290778552,24.5548290778552,495.706973215191,0.0,1.0
2008-04-25,29.4,30.05,29.4,30.05,1200,23.7236928980921,24.2481963125057,23.7236928980921,24.2481963125057,1487.12091964558,0.0,1.0
2008-04-28,29.52,29.53,29.52,29.52,2200,23.8205242976762,23.8285935809749,23.8205242976762,23.8205242976762,2726.38835268355,0.0,1.0
2008-04-29,29.42,29.42,29.42,29.42,200,23.7398314646895,23.7398314646895,23.7398314646895,23.7398314646895,247.853486607596,0.0,1.0
2008-04-30,28.494,28.494,28.16,28.16,1200,22.9926158312326,22.9926158312326,22.7231017690569,22.7231017690569,1487.12091964557,0.0,1.0
2008-05-01,28.49,28.49,28.49,28.49,2,22.9893881179131,22.9893881179131,22.9893881179131,22.9893881179131,2.47853486607596,0.0,1.0
2008-05-02,28.04,28.04,28.0,28.0,500,22.6262703694729,22.6262703694729,22.5939932362782,22.5939932362782,619.63371651899,0.0,1.0
2008-05-05,28.21,28.21,28.2,28.2,3300,22.7634481855503,22.7634481855503,22.7553789022516,22.7553789022516,4089.58252902534,0.0,1.0
2008-05-06,28.07,28.6,28.07,28.36,10300,22.6504782193689,23.0781502341985,22.6504782193689,22.8844874350304,12764.4545602912,0.0,1.0
2008-05-07,27.215,28.04,27.215,28.04,1100,21.9605544973326,22.6262703694729,21.9605544973326,22.6262703694729,1363.19417634178,0.0,1.0
2008-05-08,27.57,28.4,27.5,28.28,6100,22.2470140544354,22.916764568225,22.1905290713447,22.819933168641,7559.53134153167,0.0,1.0
2008-05-09,27.45,27.58,27.45,27.57,1500,22.1501826548513,22.255083337734,22.1501826548513,22.2470140544354,1858.90114955697,0.0,1.0
2008-05-12,27.51,27.86,27.45,27.45,5500,22.1985983546434,22.4810232700968,22.1501826548513,22.1501826548513,6815.97088170888,0.0,1.0
2008-05-13,27.8,27.8,27.7,27.74,1200,22.4326075703048,22.4326075703048,22.3519147373181,22.3841918705128,1487.12091964558,0.0,1.0
2008-05-14,28.1,28.1,27.8,27.8,6811,22.6746860692649,22.6746860692649,22.4326075703048,22.4326075703048,8440.65048642169,0.0,1.0
2008-05-15,27.35,29.16,27.26,27.32,3700,22.0694898218646,23.530030098924,21.9968662721766,22.0452819719686,4585.28950224053,0.0,1.0
2008-05-16,28.35,28.35,27.83,27.83,1500,22.8764181517317,22.8764181517317,22.4568154202008,22.4568154202008,1858.90114955697,0.0,1.0
2008-05-19,27.6,29.3,27.6,28.35,4900,22.2712219043314,23.6430000651054,22.2712219043314,22.8764181517317,6072.4104218861,0.0,1.0
2008-05-20,27.9,28.32,27.84,28.26,2700,22.5133004032915,22.8522103018357,22.4648847034995,22.8037946020437,3346.02206920255,0.0,1.0
2008-05-21,27.96,28.76,27.57,27.95,7000,22.5617161030835,23.2072587669772,22.2470140544354,22.5536468197849,8674.87203126588,0.0,1.0
2008-05-22,27.82,28.17,27.64,28.17,6800,22.4487461369021,22.7311710523556,22.3034990375261,22.7311710523556,8427.01854465828,0.0,1.0
2008-05-23,27.63,28.14,27.63,27.81,1800,22.2954297542274,22.7069632024596,22.2954297542274,22.4406768536035,2230.68137946836,0.0,1.0
2008-05-27,27.45,27.69,27.3901,27.63,5700,22.1501826548513,22.3438454540194,22.1018476478923,22.2954297542274,7063.8243683165,0.0,1.0
2008-05-28,28.0,28.0,27.68,27.68,1400,22.5939932362782,22.5939932362782,22.3357761707208,22.3357761707208,1734.97440625317,0.0,1.0
2008-05-29,28.0,28.2,27.79,28.15,700,22.5939932362782,22.7553789022516,22.4245382870061,22.7150324857583,867.487203126587,0.0,1.0
2008-05-30,30.65,30.65,28.58,28.58,12200,24.732353310426,24.732353310426,23.0620116676011,23.0620116676011,15119.0626830633,0.0,1.0
2008-06-02,28.9,29.98,28.45,29.95,5900,23.3202287331586,24.191711329415,22.9571109847184,24.167503479519,7311.67785492408,0.0,1.0
2008-06-03,28.62,28.81,28.28,28.28,3100,23.0942888007958,23.2476051834706,22.819933168641,22.819933168641,3841.72904241774,0.0,1.0
2008-06-04,28.31,28.52,27.06,27.06,2100,22.844141018537,23.0135959678091,21.8354806062032,21.8354806062032,2602.46160937976,0.0,1.0
2008-06-05,29.3,29.76,28.57,29.32,2100,23.6430000651054,24.0141870968443,23.0539423843025,23.6591386317028,2602.46160937976,0.0,1.0
2008-06-06,28.19,29.47,28.19,29.3,3100,22.747309618953,23.7801778811828,22.747309618953,23.6430000651054,3841.72904241773,0.0,1.0
2008-06-09,28.99,28.99,27.16,27.16,1300,23.3928522828466,23.3928522828466,21.9161734391899,21.9161734391899,1611.04766294938,0.0,1.0
2008-06-10,29.05,29.05,28.2101,28.32,600,23.4412679826387,23.4412679826387,22.7635288783833,22.8522103018357,743.560459822787,0.0,1.0
2008-06-11,28.29,28.29,28.29,28.29,100,22.8280024519397,22.8280024519397,22.8280024519397,22.8280024519397,123.926743303798,0.0,1.0
2008-06-12,28.38,29.05,28.21,29.05,600,22.9006260016277,23.4412679826387,22.7634481855503,23.4412679826387,743.560459822789,0.0,1.0
2008-06-13,28.44,28.44,28.44,28.44,100,22.9490417014197,22.9490417014197,22.9490417014197,22.9490417014197,123.926743303798,0.0,1.0
2008-06-16,28.45,28.52,28.44,28.52,7200,22.9571109847184,23.0135959678091,22.9490417014197,23.0135959678091,8922.72551787346,0.0,1.0
2008-06-17,28.45,28.45,28.45,28.45,100,22.9571109847184,22.9571109847184,22.9571109847184,22.9571109847184,123.926743303798,0.0,1.0
2008-06-18,28.39,28.45,28.16,28.39,700,22.9086952849264,22.9571109847184,22.7231017690569,22.9086952849264,867.487203126586,0.0,1.0
2008-06-19,28.28,28.28,28.28,28.28,200,22.819933168641,22.819933168641,22.819933168641,22.819933168641,247.853486607596,0.0,1.0
2008-06-20,28.23,28.23,28.23,28.23,100,22.7795867521476,22.7795867521476,22.7795867521476,22.7795867521476,123.926743303798,0.0,1.0
2008-06-23,28.15,28.15,28.15,28.15,300,22.7150324857583,22.7150324857583,22.7150324857583,22.7150324857583,371.780229911394,0.0,1.0
2008-06-24,28.15,28.21,28.15,28.15,700,22.7150324857583,22.7634481855503,22.7150324857583,22.7150324857583,867.487203126586,0.0,1.0
2008-06-25,28.15,28.15,28.15,28.15,200,22.7150324857583,22.7150324857583,22.7150324857583,22.7150324857583,247.853486607596,0.0,1.0
2008-06-26,28.167,28.167,28.15,28.15,1400,22.728750267366,22.728750267366,22.7150324857583,22.7150324857583,1734.97440625317,0.0,1.0
2008-06-27,28.15,28.15,28.0,28.15,4400,22.7150324857583,22.7150324857583,22.5939932362782,22.7150324857583,5452.77670536711,0.0,1.0
2008-06-30,27.87,28.1,27.87,28.0,900,22.4890925533955,22.6746860692649,22.4890925533955,22.5939932362782,1115.34068973418,0.0,1.0
2008-07-01,27.42,27.42,27.4,27.42,1600,22.1259748049553,22.1259748049553,22.109836238358,22.1259748049553,1982.82789286077,0.0,1.0
2008-07-02,27.68,27.68,27.5,27.5,2000,22.3357761707208,22.3357761707208,22.1905290713447,22.1905290713447,2478.53486607596,0.0,1.0
2008-07-03,27.68,27.68,27.68,27.68,0,22.3357761707208,22.3357761707208,22.3357761707208,22.3357761707208,0,0.0,1.0
2008-07-07,26.82,27.12,26.82,26.85,700,21.6418178070351,21.8838963059952,21.6418178070351,21.6660256569311,867.487203126585,0.0,1.0
2008-07-08,27.815,27.815,26.91,27.5,5600,22.4447114952528,22.4447114952528,21.7144413567231,22.1905290713447,6939.89762501269,0.0,1.0
2008-07-09,26.61,27.58,26.61,27.5,700,21.472362857763,22.255083337734,21.472362857763,22.1905290713447,867.487203126585,0.0,1.0
2008-07-10,26.61,26.61,26.61,26.61,0,21.472362857763,21.472362857763,21.472362857763,21.472362857763,0,0.0,1.0
2008-07-11,26.61,26.72,25.73,25.73,1100,21.520778557555,21.6097408138996,20.8090805067978,20.8090805067978,1360.12737279545,0.06,1.0
2008-07-14,25.71,25.71,25.68,25.68,500,20.7929055510988,20.7929055510988,20.7686431175503,20.7686431175503,618.239714907024,0.0,1.0
2008-07-15,26.81,26.81,25.92,26.16,600,21.6825281145453,21.6825281145453,20.9627425859386,21.1568420543269,741.887657888428,0.0,1.0
2008-07-16,27.0,27.08,26.64,26.97,9000,21.836190193686,21.9008900164821,21.5450409911035,21.8119277601375,11128.3148683264,0.0,1.0
2008-07-17,27.0,27.44,26.83,27.0,11600,21.836190193686,22.1920392190646,21.6987030702443,21.836190193686,14343.161385843,0.0,1.0
2008-07-18,26.78,27.0,26.245,27.0,600,21.6582656809967,21.836190193686,21.2255856160478,21.836190193686,741.88765788843,0.0,1.0
2008-07-21,26.6,26.9,26.5,26.5,15900,21.5126910797055,21.7553154151909,21.4318163012104,21.4318163012104,19660.0229340434,0.0,1.0
2008-07-22,26.78,26.8225,26.31,26.48,4700,21.6582656809967,21.6926374618572,21.2781542220696,21.4156413455113,5811.45332012603,0.0,1.0
2008-07-23,26.8,27.84,26.16,27.0,24800,21.6744406366958,22.5155383330451,21.1568420543269,21.836190193686,30664.6898593883,0.0,1.0
2008-07-24,27.0,27.0,26.45,26.81,6900,21.836190193686,21.836190193686,21.3913789119628,21.6825281145453,8531.70806571694,0.0,1.0
2008-07-25,26.85,26.99,26.85,26.97,2100,21.7148780259433,21.8281027158365,21.7148780259433,21.8119277601375,2596.6068026095,0.0,1.0
2008-07-28,27.0,27.0,27.0,27.0,3500,21.836190193686,21.836190193686,21.836190193686,21.836190193686,4327.67800434917,0.0,1.0
2008-07-29,27.63,27.96,26.59,27.0,14900,22.3457012982054,22.6125880672393,21.504603601856,21.836190193686,18423.5435042293,0.0,1.0
2008-07-30,28.1,28.1,27.12,27.16,500,22.7258127571325,22.7258127571325,21.9332399278802,21.9655898392782,618.239714907024,0.0,1.0
2008-07-31,29.42,29.42,27.74,28.5,3000,23.7933598332683,23.7933598332683,22.43466355455,23.049311871113,3709.43828944214,0.0,1.0
2008-08-01,29.36,30.09,29.36,30.09,2100,23.7448349661712,24.3352208491856,23.7448349661712,24.3352208491856,2596.6068026095,0.0,1.0
2008-08-04,28.57,28.57,27.91,28.53,3500,23.1059242160596,23.1059242160596,22.5721506779917,23.0735743046616,4327.67800434917,0.0,1.0
2008-08-05,29.09,29.09,28.5,28.5,1300,23.5264730642343,23.5264730642343,23.049311871113,23.049311871113,1607.42325875826,0.0,1.0
2008-08-06,29.09,29.09,29.09,29.09,0,23.5264730642343,23.5264730642343,23.5264730642343,23.5264730642343,0,0.0,1.0
2008-08-07,29.3,29.84,29.3,29.79,300,23.6963100990741,24.1330339029478,23.6963100990741,24.0925965137002,370.943828944214,0.0,1.0
2008-08-08,30.64,30.84,30.1,30.1,318300,24.7800321309089,24.9417816878991,24.3433083270352,24.3433083270352,393571.402509811,0.0,1.0
2008-08-11,30.84,31.0,27.81,27.81,8300,24.9417816878991,25.0711813334914,22.4912758994966,22.4912758994966,10262.7792674566,0.0,1.0
2008-08-12,30.89,30.89,30.35,30.4,2100,24.9822190771467,24.9822190771467,24.545495273273,24.5859326625206,2596.6068026095,0.0,1.0
2008-08-13,30.97,31.09,30.12,31.09,1100,25.0469188999428,25.143968634137,24.3594832827342,25.143968634137,1360.12737279545,0.0,1.0
2008-08-14,30.0,30.62,29.94,30.5,4000,24.26243354854,24.7638571752099,24.2139086814429,24.6668074410157,4945.9177192562,0.0,1.0
2008-08-15,30.19,30.46,29.94,30.46,1300,24.4160956276808,24.6344575296176,24.2139086814429,24.6344575296176,1607.42325875826,0.0,1.0
2008-08-18,29.7,30.38,29.7,30.35,1200,24.0198092130546,24.5697577068215,24.0198092130546,24.545495273273,1483.77531577686,0.0,1.0
2008-08-19,29.04,30.46,29.04,30.46,600,23.4860356749867,24.6344575296176,23.4860356749867,24.6344575296176,741.88765788843,0.0,1.0
2008-08-20,29.43,29.95,29.4,29.95,1300,23.8014473111178,24.2219961592925,23.7771848775692,24.2219961592925,1607.42325875826,0.0,1.0
2008-08-21,29.14,30.48,28.32,30.48,900,23.5669104534819,24.6506324853167,22.9037372698218,24.6506324853167,1112.83148683264,0.0,1.0
2008-08-22,28.89,29.1,28.62,28.62,1600,23.364723507244,23.5345605420838,23.1463616053072,23.1463616053072,1978.36708770248,0.0,1.0
2008-08-25,28.96,29.428,28.96,29.3,1300,23.4213358521906,23.7998298155479,23.4213358521906,23.6963100990741,1607.42325875827,0.0,1.0
2008-08-26,28.88,28.88,28.88,28.88,1600,23.3566360293945,23.3566360293945,23.3566360293945,23.3566360293945,1978.36708770248,0.0,1.0
2008-08-27,28.88,28.96,28.88,28.96,200,23.3566360293945,23.4213358521906,23.3566360293945,23.4213358521906,247.29588596281,0.0,1.0
2008-08-28,29.52,29.53,29.17,29.17,700,23.8742346117634,23.8823220896129,23.5911728870304,23.5911728870304,865.535600869833,0.0,1.0
2008-08-29,29.53,29.53,29.03,29.32,800,23.8823220896129,23.8823220896129,23.4779481971372,23.7124850547731,989.183543851238,0.0,1.0
2008-09-02,28.89,30.72,28.88,30.72,1300,23.364723507244,24.844731953705,23.3566360293945,24.844731953705,1607.42325875827,0.0,1.0
2008-09-03,28.88,28.88,28.88,28.88,1100,23.3566360293945,23.3566360293945,23.3566360293945,23.3566360293945,1360.12737279545,0.0,1.0
2008-09-04,28.5,28.88,28.5,28.88,5200,23.049311871113,23.3566360293945,23.049311871113,23.3566360293945,6429.69303503306,0.0,1.0
2008-09-05,27.99,28.05,27.58,28.04,1100,22.6368505007878,22.6853753678849,22.3052639089578,22.6772878900354,1360.12737279546,0.0,1.0
2008-09-08,28.99,29.64,28.47,28.62,3600,23.4455982857392,23.9712843459575,23.0250494375645,23.1463616053072,4451.32594733057,0.0,1.0
2008-09-09,29.52,29.8,29.4,29.4,800,23.8742346117634,24.1006839915498,23.7771848775692,23.7771848775692,989.183543851238,0.0,1.0
2008-09-10,29.77,29.86,28.83,29.67,900,24.0764215580012,24.1492088586468,23.316198640147,23.9955467795061,1112.83148683264,0.0,1.0
2008-09-11,29.77,29.77,29.77,29.77,0,24.0764215580012,24.0764215580012,24.0764215580012,24.0764215580012,0,0.0,1.0
2008-09-12,28.104,28.55,28.0,28.55,800,22.7290477482723,23.0897492603606,22.6449379786374,23.0897492603606,989.183543851238,0.0,1.0
2008-09-15,27.92,27.92,27.8,27.8,200,22.5802381558413,22.5802381558413,22.4831884216471,22.4831884216471,247.295885962809,0.0,1.0
2008-09-16,28.5,28.5,26.36,26.36,500,23.049311871113,23.049311871113,21.3185916113172,21.3185916113172,618.239714907025,0.0,1.0
2008-09-17,27.82,27.82,27.82,27.82,200,22.4993633773461,22.4993633773461,22.4993633773461,22.4993633773461,247.29588596281,0.0,1.0
2008-09-18,28.11,28.12,26.11,26.11,1600,22.733900234982,22.7419877128315,21.1164046650793,21.1164046650793,1978.36708770248,0.0,1.0
2008-09-19,27.0,29.68,27.0,28.0,6400,21.836190193686,24.0036342573556,21.836190193686,22.6449379786374,7913.46835080992,0.0,1.0
2008-09-22,28.0,28.0,26.99,26.99,1400,22.6449379786374,22.6449379786374,21.8281027158365,21.8281027158365,1731.07120173966,0.0,1.0
2008-09-23,27.99,27.99,27.99,27.99,600,22.6368505007878,22.6368505007878,22.6368505007878,22.6368505007878,741.88765788843,0.0,1.0
2008-09-24,27.99,27.99,27.99,27.99,0,22.6368505007878,22.6368505007878,22.6368505007878,22.6368505007878,0,0.0,1.0
2008-09-25,26.27,27.49,26.15,26.15,1100,21.2458043106715,22.2324766083122,21.1487545764774,21.1487545764774,1360.12737279546,0.0,1.0
2008-09-26,26.77,26.78,25.07,26.06,1600,21.6501782031472,21.6582656809967,20.2753069687299,21.0759672758318,1978.36708770248,0.0,1.0
2008-09-29,26.01,26.21,26.01,26.21,1800,21.0355298865842,21.1972794435745,21.0355298865842,21.1972794435745,2225.66297366529,0.0,1.0
2008-09-30,27.5,28.16,27.38,28.16,1100,22.2405640861617,22.7743376242296,22.1435143519675,22.7743376242296,1360.12737279545,0.0,1.0
2008-10-01,25.91,27.19,25.07,25.07,1500,20.9546551080891,21.9898522728268,20.2753069687299,20.2753069687299,1854.71914472107,0.0,1.0
2008-10-02,25.91,25.91,25.91,25.91,0,20.9546551080891,20.9546551080891,20.9546551080891,20.9546551080891,0,0.0,1.0
2008-10-03,25.63,28.16,25.63,28.16,2500,20.7282057283027,22.7743376242296,20.7282057283027,22.7743376242296,3091.19857453512,0.0,1.0
2008-10-06,24.7,25.1,22.58,25.1,700,19.976070288298,20.2995694022785,18.2615249842011,20.2995694022785,865.535600869832,0.0,1.0
2008-10-07,23.55,23.56,23.55,23.55,700,19.0460103356039,19.0540978134534,19.0460103356039,19.0460103356039,865.535600869835,0.0,1.0
2008-10-08,21.44,22.47,20.5,22.47,2500,17.3395525093566,18.1725627278565,16.5793295915024,18.1725627278565,3091.19857453512,0.0,1.0
2008-10-09,18.14,20.12,18.14,20.12,2000,14.6706848190172,16.2720054332208,14.6706848190172,16.2720054332208,2472.9588596281,0.0,1.0
2008-10-10,16.92,16.92,16.82,16.82,700,13.7325373884737,13.7325373884737,13.6513758199839,13.6513758199839,862.477171184778,0.06,1.0
2008-10-13,20.0,20.0,19.52,19.87,3100,16.2323136979594,16.2323136979594,15.8427381692084,16.1268036589227,3819.54175810403,0.0,1.0
2008-10-14,20.3,20.46,19.92,20.0001,3600,16.4757984034288,16.6056569130125,16.1673844431676,16.2323948595279,4435.59688037887,0.0,1.0
2008-10-15,18.23,20.3,18.0,20.3,5600,14.79575393569,16.4757984034288,14.6090823281635,16.4757984034288,6899.81736947825,0.0,1.0
2008-10-16,19.37,19.37,18.0,18.0,2800,15.7209958164737,15.7209958164737,14.6090823281635,14.6090823281635,3449.90868473912,0.0,1.0
2008-10-17,19.37,19.37,19.37,19.37,43,15.7209958164737,15.7209958164737,15.7209958164737,15.7209958164737,52.9807405156365,0.0,1.0
2008-10-20,18.58,18.58,17.26,18.54,8200,15.0798194254043,15.0798194254043,14.008486721339,15.0473547980084,10103.3040053074,0.0,1.0
2008-10-21,18.5,18.88,18.5,18.88,2200,15.0148901706124,15.3233041308737,15.0148901706124,15.3233041308737,2710.64253800932,0.0,1.0
2008-10-22,18.35,18.35,18.35,18.35,100,14.8931478178778,14.8931478178778,14.8931478178778,14.8931478178778,123.211024454968,0.0,1.0
2008-10-23,17.25,17.6,17.25,17.6,400,14.00037056449,14.2844360542043,14.00037056449,14.2844360542043,492.844097819874,0.0,1.0
2008-10-24,16.91,16.91,16.9,16.9,200,13.7244212316247,13.7244212316247,13.7163050747757,13.7163050747757,246.422048909937,0.0,1.0
2008-10-27,16.61,16.9,15.61,16.9,2600,13.4809365261553,13.7163050747757,12.6693208412573,13.7163050747757,3203.48663582918,0.0,1.0
2008-10-28,16.25,16.5,15.84,15.84,1600,13.188754879592,13.3916588008165,12.8559924487838,12.8559924487838,1971.3763912795,0.0,1.0
2008-10-29,16.7,17.01,14.25,17.01,10900,13.5539819377961,13.8055828001145,11.5655235097961,13.8055828001145,13430.0016655916,0.0,1.0
2008-10-30,17.18,17.4,16.96,16.96,5900,13.9435574665471,14.1221129172247,13.7650020158696,13.7650020158696,7269.45044284317,0.0,1.0
2008-10-31,21.0,21.0,17.45,17.45,800,17.0439293828574,17.0439293828574,14.1626937014696,14.1626937014696,985.688195639748,0.0,1.0
2008-11-03,18.75,18.75,17.77,17.77,600,15.2177940918369,15.2177940918369,14.4224107206369,14.4224107206369,739.266146729814,0.0,1.0
2008-11-04,17.86,17.86,17.77,17.77,800,14.4954561322777,14.4954561322777,14.4224107206369,14.4224107206369,985.688195639753,0.0,1.0
2008-11-05,17.4,17.55,17.4,17.55,6700,14.1221129172247,14.2438552699594,14.1221129172247,14.2438552699594,8255.13863848289,0.0,1.0
2008-11-06,17.59,17.65,17.4,17.4,1000,14.2763198973553,14.3250168384492,14.1221129172247,14.1221129172247,1232.11024454969,0.0,1.0
2008-11-07,17.01,17.225,17.01,17.19,400,13.8055828001145,13.9800801723675,13.8055828001145,13.9516736233961,492.844097819874,0.0,1.0
2008-11-10,16.59,17.99,16.59,17.99,200,13.4647042124573,14.6009661713145,13.4647042124573,14.6009661713145,246.422048909938,0.0,1.0
2008-11-11,15.85,16.5,15.52,15.8,700,12.8641086056328,13.3916588008165,12.5962754296165,12.8235278213879,862.477171184783,0.0,1.0
2008-11-12,15.21,15.27,15.21,15.22,400,12.3446745672981,12.393371508392,12.3446745672981,12.3527907241471,492.844097819876,0.0,1.0
2008-11-13,14.61,15.21,14.5,15.21,300,11.8577051563593,12.3446745672981,11.7684274310206,12.3446745672981,369.633073364908,0.0,1.0
2008-11-14,14.61,14.61,14.61,14.61,0,11.8577051563593,11.8577051563593,11.8577051563593,11.8577051563593,0,0.0,1.0
2008-11-17,13.8044,14.13,13.8044,14.12,1500,11.2038675606055,11.4681296276083,11.2038675606055,11.4600134707593,1848.16536682454,0.0,1.0
2008-11-18,14.88,14.88,13.7,13.7,500,12.0768413912818,12.0768413912818,11.1191348831022,11.1191348831022,616.055122274843,0.0,1.0
2008-11-19,13.8,14.53,13.8,14.53,600,11.200296451592,11.7927759015675,11.200296451592,11.7927759015675,739.266146729812,0.0,1.0
2008-11-20,13.13,14.22,13.13,13.65,2400,10.6565139427103,11.5411750392491,10.6565139427103,11.0785540988573,2957.06458691926,0.0,1.0
2008-11-21,13.13,13.13,13.13,13.13,0,10.6565139427103,10.6565139427103,10.6565139427103,10.6565139427103,0,0.0,1.0
2008-11-24,14.22,14.22,14.22,14.22,4300,11.5411750392491,11.5411750392491,11.5411750392491,11.5411750392491,5298.07405156367,0.0,1.0
2008-11-25,17.44,17.45,15.95,15.95,2100,14.1545775446206,14.1626937014696,12.9452701741226,12.9452701741226,2587.43151355434,0.0,1.0
2008-11-26,17.75,18.65,16.01,16.01,3000,14.406178406939,15.1366325233471,12.9939671152165,12.9939671152165,3696.33073364905,0.0,1.0
2008-11-28,17.6001,18.21,17.6,17.74,7700,14.2845172157728,14.779521621992,14.2844360542043,14.39806225009,9487.24888303257,0.0,1.0
2008-12-01,14.13,17.44,14.13,17.44,1000,11.4681296276083,14.1545775446206,11.4681296276083,14.1545775446206,1232.11024454969,0.0,1.0
2008-12-02,13.3,13.45,13.16,13.21,2400,10.794488609143,10.9162309618777,10.6808624132573,10.7214431975022,2957.06458691925,0.0,1.0
2008-12-03,15.5,15.5,14.38,14.38,1700,12.5800431159185,12.5800431159185,11.6710335488328,11.6710335488328,2094.58741573447,0.0,1.0
2008-12-04,15.47,16.5,15.47,16.0,1400,12.5556946453716,13.3916588008165,12.5556946453716,12.9858509583675,1724.95434236956,0.0,1.0
2008-12-05,15.4,15.4,14.8,14.8,300,12.4988815474287,12.4988815474287,12.01191213649,12.01191213649,369.633073364907,0.0,1.0
2008-12-08,17.0,17.27,15.75,15.75,5600,13.7974666432655,14.0166028781879,12.782947037143,12.782947037143,6899.81736947825,0.0,1.0
2008-12-09,15.06,17.5,14.23,17.0,3500,12.2229322145634,14.2032744857145,11.5492911960981,13.7974666432655,4312.38585592392,0.0,1.0
2008-12-10,16.6,16.6,15.37,15.37,600,13.4728203693063,13.4728203693063,12.4745330768818,12.4745330768818,739.266146729813,0.0,1.0
2008-12-11,16.6,16.6,16.6,16.6,0,13.4728203693063,13.4728203693063,13.4728203693063,13.4728203693063,0,0.0,1.0
2008-12-12,15.5,15.5,14.21,14.21,1000,12.5800431159185,12.5800431159185,11.5330588824002,11.5330588824002,1232.11024454969,0.0,1.0
2008-12-15,15.5,15.5,15.5,15.5,0,12.5800431159185,12.5800431159185,12.5800431159185,12.5800431159185,0,0.0,1.0
2008-12-16,15.5,15.9,15.01,15.05,3500,12.5800431159185,12.9046893898777,12.1823514303185,12.2148160577145,4312.38585592392,0.0,1.0
2008-12-17,15.57,17.5,14.63,17.49,500,12.6368562138614,14.2032744857145,11.8739374700573,14.1951583288655,616.055122274843,0.0,1.0
2008-12-18,17.5,17.9899,17.5,17.5,2200,14.2032744857145,14.600885009746,14.2032744857145,14.2032744857145,2710.64253800931,0.0,1.0
2008-12-19,17.5,19.0,17.5,18.49,2500,14.2032744857145,15.4206980130614,14.2032744857145,15.0067740137635,3080.27561137421,0.0,1.0
2008-12-22,16.61,17.5,16.52,17.5,1600,13.4809365261553,14.2032744857145,13.4078911145145,14.2032744857145,1971.3763912795,0.0,1.0
2008-12-23,17.91,17.99,17.91,17.99,400,14.5360369165226,14.6009661713145,14.5360369165226,14.6009661713145,492.844097819876,0.0,1.0
2008-12-24,16.88,17.22,16.88,17.22,2600,13.7000727610777,13.976022093943,13.7000727610777,13.976022093943,3203.4866358292,0.0,1.0
2008-12-26,17.5,17.5,17.5,17.5,100,14.2032744857145,14.2032744857145,14.2032744857145,14.2032744857145,123.211024454969,0.0,1.0
2008-12-29,16.5,17.5,16.5,17.5,2100,13.3916588008165,14.2032744857145,13.3916588008165,14.2032744857145,2587.43151355434,0.0,1.0
2008-12-30,17.4599,17.46,16.24,16.24,1100,14.1707286967501,14.1708098583186,13.180638722743,13.180638722743,1355.32126900465,0.0,1.0
2008-12-31,18.04,18.0995,16.3,16.3,3500,14.6415469555594,14.6898380888108,13.2293356638369,13.2293356638369,4312.3858559239,0.0,1.0
2009-01-02,18.11,18.17,17.13,18.04,3800,14.6983600535022,14.7470569945961,13.9029766823022,14.6415469555594,4682.01892928882,0.0,1.0
2009-01-05,18.11,18.11,18.11,18.11,0,14.6983600535022,14.6983600535022,14.6983600535022,14.6983600535022,0,0.0,1.0
2009-01-06,18.189,18.189,16.3201,16.3201,2100,14.7624776926092,14.7624776926092,13.2456491391034,13.2456491391034,2587.43151355434,0.0,1.0
2009-01-07,16.77,16.86,16.75,16.76,1000,13.610795035739,13.6838404473798,13.594562722041,13.60267887889,1232.11024454968,0.0,1.0
2009-01-08,17.0,17.6135,16.7649,16.7649,5300,13.7974666432655,14.2953928659504,13.606655795746,13.606655795746,6530.18429611334,0.0,1.0
2009-01-09,16.15,17.11,16.15,17.09,6000,13.1075933111022,13.8867443686043,13.1075933111022,13.8705120549063,7392.66146729813,0.0,1.0
2009-01-12,15.07,16.465,15.0,16.1,2600,12.2310483714124,13.3632522518451,12.1742352734696,13.0670125268573,3203.48663582919,0.0,1.0
2009-01-13,14.04,14.75,14.04,14.65,1000,11.4437811570614,12.0224908879384,11.4437811570614,11.9409824751388,1226.86722223245,0.06,1.0
2009-01-14,13.69,14.1,13.69,14.1,800,11.1585017122628,11.4926862047411,11.1585017122628,11.4926862047411,981.493777785967,0.0,1.0
2009-01-15,12.86,13.04,12.76,12.97,1200,10.4819818860263,10.6286970290656,10.4004734732267,10.5716411401058,1472.24066667895,0.0,1.0
2009-01-16,13.11,13.11,12.6,12.61,1000,10.6857529180253,10.6857529180253,10.2700600127474,10.2782108540273,1226.86722223245,0.0,1.0
2009-01-20,11.94,13.35,11.94,13.15,5200,9.73210448827015,10.8813731087443,9.73210448827015,10.7183562831451,6379.70955560876,0.0,1.0
2009-01-21,11.94,11.94,11.94,11.94,0,9.73210448827015,9.73210448827015,9.73210448827015,9.73210448827015,0,0.0,1.0
2009-01-22,11.91,11.9801,11.88,11.9801,600,9.70765196443027,9.76478936180278,9.6831994405904,9.76478936180278,736.120333339473,0.0,1.0
2009-01-23,12.0,12.0,11.75,11.88,2300,9.7810095359499,9.7810095359499,9.57723850395094,9.6831994405904,2821.79461113464,0.0,1.0
2009-01-26,12.0,12.0,12.0,12.0,100,9.7810095359499,9.7810095359499,9.7810095359499,9.7810095359499,122.686722223245,0.0,1.0
2009-01-27,12.3,12.335,12.3,12.335,900,10.0255347743486,10.0540627188285,10.0255347743486,10.0540627188285,1104.18050000921,0.0,1.0
2009-01-28,13.94,14.05,13.28,13.28,3900,11.3622727442618,11.4519319983413,10.8243172197846,10.8243172197846,4784.78216670657,0.0,1.0
2009-01-29,13.94,13.94,13.94,13.94,0,11.3622727442618,11.3622727442618,11.3622727442618,11.3622727442618,0,0.0,1.0
2009-01-30,14.05,14.48,14.0,14.0,4200,11.4519319983413,11.8024181733795,11.4111777919415,11.4111777919415,5152.84233337633,0.0,1.0
2009-02-02,14.45,14.7,14.11,14.11,10000,11.7779656495397,11.9817366815386,11.5008370460211,11.5008370460211,12268.6722223245,0.0,1.0
2009-02-03,14.45,14.45,14.45,14.45,0,11.7779656495397,11.7779656495397,11.7779656495397,11.7779656495397,0,0.0,1.0
2009-02-04,14.5,14.93,14.5,14.62,2200,11.8187198559395,12.1692060309777,11.8187198559395,11.916529951299,2699.10788891139,0.0,1.0
2009-02-05,14.87,14.95,14.87,14.9399,2400,12.1203009832979,12.1855077135376,12.1203009832979,12.1772753638448,2944.48133335789,0.0,1.0
2009-02-06,15.4,15.4,14.07,14.07,1000,12.5522955711357,12.5522955711357,11.4682336809013,11.4682336809013,1226.86722223245,0.0,1.0
2009-02-09,14.74,15.35,14.42,15.35,1300,12.0143400466585,12.5115413647359,11.7535131256998,12.5115413647359,1594.92738890219,0.0,1.0
2009-02-10,14.74,14.74,14.74,14.74,0,12.0143400466585,12.0143400466585,12.0143400466585,12.0143400466585,0,0.0,1.0
2009-02-11,13.85,13.9,13.08,13.9,900,11.2889151727422,11.329669379142,10.6613003941854,11.329669379142,1104.18050000921,0.0,1.0
2009-02-12,12.905,13.2399,11.88,13.2399,1500,10.5186606717861,10.7916323462519,9.6831994405904,10.7916323462519,1840.30083334869,0.0,1.0
2009-02-13,11.81,11.85,11.81,11.85,1600,9.62614355163069,9.65874691675052,9.62614355163069,9.65874691675052,1962.98755557193,0.0,1.0
2009-02-17,11.81,11.81,11.81,11.81,0,9.62614355163069,9.62614355163069,9.62614355163069,9.62614355163069,0,0.0,1.0
2009-02-18,10.75,11.1,10.75,11.1,1300,8.76215437595511,9.04743382075365,8.76215437595511,9.04743382075365,1594.92738890219,0.0,1.0
2009-02-19,9.75,11.09,9.0,10.0,3600,7.94707024795929,9.0392829794737,7.33575715196242,8.15084127995825,4416.72200003684,0.0,1.0
2009-02-20,9.1,9.3,9.1,9.26,500,7.417265564762,7.58028239036117,7.417265564762,7.54767902524134,613.433611116228,0.0,1.0
2009-02-23,8.64,8.8,8.5,8.7,2100,7.04232686588393,7.17274032636326,6.92821508796451,7.09123191356367,2576.42116668815,0.0,1.0
2009-02-24,8.45,8.75,8.25,8.25,22300,6.88746088156472,7.13198611996347,6.72444405596555,6.72444405596555,27359.1390557837,0.0,1.0
2009-02-25,8.45,8.86,8.26,8.86,7000,6.88746088156472,7.22164537404301,6.73259489724551,7.22164537404301,8588.07055562718,0.0,1.0
2009-02-26,8.476,8.5,8.26,8.26,1100,6.90865306889261,6.92821508796451,6.73259489724551,6.73259489724551,1349.5539444557,0.0,1.0
2009-02-27,8.5,8.5,8.25,8.25,4200,6.92821508796451,6.92821508796451,6.72444405596555,6.72444405596555,5152.84233337631,0.0,1.0
2009-03-02,8.01,8.01,8.0001,8.0001,200,6.52882386524656,6.52882386524656,6.5207545323794,6.5207545323794,245.373444446491,0.0,1.0
2009-03-03,8.2,8.31,7.52,7.53,9200,6.68368984956576,6.7733491036453,6.1294326425286,6.13758348380856,11287.1784445386,0.0,1.0
2009-03-04,9.0,9.0,8.2,8.34,11400,7.33575715196242,7.33575715196242,6.68368984956576,6.79780162748518,13986.28633345,0.0,1.0
2009-03-05,8.36,8.39,8.36,8.39,300,6.81410331004509,6.83855583388497,6.81410331004509,6.83855583388497,368.060166669737,0.0,1.0
2009-03-06,9.02,9.02,8.2301,8.46,2100,7.35205883452234,7.35205883452234,6.70822388181844,6.89561172284468,2576.42116668815,0.0,1.0
2009-03-09,8.1101,8.51,8.11,8.5,1400,6.61041378645894,6.93636592924447,6.61033227804614,6.92821508796451,1717.61411112544,0.0,1.0
2009-03-10,9.02,9.02,8.32,9.0,6400,7.35205883452234,7.35205883452234,6.78149994492526,7.33575715196242,7851.95022228771,0.0,1.0
2009-03-11,9.05,9.06,8.78,9.02,4700,7.37651135836221,7.38466219964217,7.15643864380334,7.35205883452234,5766.27594449254,0.0,1.0
2009-03-12,10.95,10.96,9.54,9.54,500,8.92517120155428,8.93332204283424,7.77590258108017,7.77590258108017,613.433611116227,0.0,1.0
2009-03-13,11.17,11.38,11.17,11.38,300,9.10448970971336,9.27565737659248,9.10448970971336,9.27565737659248,368.060166669737,0.0,1.0
2009-03-16,10.4101,11.5999,10.4101,10.94,2800,8.48510728084933,9.45489437633877,8.48510728084933,8.91702036027432,3435.22822225087,0.0,1.0
2009-03-17,11.59,11.59,10.51,10.51,300,9.44682504347161,9.44682504347161,8.56653418523612,8.56653418523612,368.060166669736,0.0,1.0
2009-03-18,11.98,11.98,11.03,11.59,1700,9.76470785338998,9.76470785338998,8.99037793179395,9.44682504347161,2085.67427779517,0.0,1.0
2009-03-19,11.165,13.58,11.165,13.58,400,9.10041428907338,11.0688424581833,9.10041428907338,11.0688424581833,490.746888892982,0.0,1.0
2009-03-20,10.5,11.1101,7.0,7.0,4500,8.55838334395616,9.05566617044641,5.70558889597077,5.70558889597077,5520.90250004605,0.0,1.0
2009-03-23,12.68,12.68,12.08,12.08,500,10.3352667429871,10.3352667429871,9.84621626618956,9.84621626618956,613.433611116225,0.0,1.0
2009-03-24,12.44,12.44,12.44,12.44,100,10.1396465522681,10.1396465522681,10.1396465522681,10.1396465522681,122.686722223245,0.0,1.0
2009-03-25,12.75,12.75,12.68,12.69,3600,10.3923226319468,10.3923226319468,10.3352667429871,10.343417584267,4416.72200003682,0.0,1.0
2009-03-26,13.91,14.67,13.0,14.67,1100,11.3378202204219,11.9572841576987,10.5960936639457,11.9572841576987,1349.5539444557,0.0,1.0
2009-03-27,13.61,14.4,13.61,14.4,400,11.0932949820232,11.7372114431399,11.0932949820232,11.7372114431399,490.746888892981,0.0,1.0
2009-03-30,13.61,13.61,13.61,13.61,47,11.0932949820232,11.0932949820232,11.0932949820232,11.0932949820232,57.6627594449252,0.0,1.0
2009-03-31,12.43,12.898,12.32,12.32,1100,10.1314957109881,10.5129550828901,10.0418364569086,10.0418364569086,1349.5539444557,0.0,1.0
2009-04-01,11.78,12.0,10.87,10.87,700,9.60169102779081,9.7810095359499,8.85996447131461,8.85996447131461,858.807055562719,0.0,1.0
2009-04-02,13.6,14.0,10.8,10.8,2400,11.0851441407432,11.4111777919415,8.80290858235491,8.80290858235491,2944.4813333579,0.0,1.0
2009-04-03,13.58,14.49,13.58,14.49,600,11.0688424581833,11.8105690146595,11.0688424581833,11.8105690146595,736.120333339473,0.0,1.0
2009-04-06,14.13,14.13,12.7285,13.86,8800,11.517138728581,11.517138728581,10.3747983231949,11.2970660140221,10796.4315556456,0.0,1.0
2009-04-07,12.16,13.74,12.16,13.54,3700,9.91142299642923,11.1992559186626,9.91142299642923,11.0362390930635,4539.40872226008,0.0,1.0
2009-04-08,12.17,12.295,11.7,12.15,1200,9.91957383770919,10.0214593537087,9.53648429755115,9.90327215514927,1472.24066667894,0.0,1.0
2009-04-09,14.24,14.28,13.2,13.2,2100,11.6067979826605,11.6394013477804,10.7591104895449,10.7591104895449,2576.42116668816,0.0,1.0
2009-04-13,14.03,14.4,13.21,14.0,6400,11.4845353634612,11.7874062176651,10.8133080649552,11.4599782671744,7818.51395448519,0.06,1.0
2009-04-14,14.05,14.32,14.01,14.32,1400,11.5009067609857,11.7219206275669,11.4681639659366,11.7219206275669,1710.29992754364,0.0,1.0
2009-04-15,13.99,14.33,13.765,14.33,2800,11.4517925684121,11.7301063263292,11.2676143462611,11.7301063263292,3420.59985508728,0.0,1.0
2009-04-16,15.31,15.33,14.04,14.04,6400,12.5323048050314,12.5486762025559,11.4927210622234,11.4927210622234,7818.51395448521,0.0,1.0
2009-04-17,14.71,15.27,14.71,15.2,2700,12.0411628792954,12.4995620099823,12.0411628792954,12.4422621186465,3298.43557454843,0.0,1.0
2009-04-20,13.19,14.63,13.19,14.63,3000,10.7969366674307,11.9756772891972,10.7969366674307,11.9756772891972,3664.92841616494,0.0,1.0
2009-04-21,14.0,14.0,13.08,13.08,800,11.4599782671744,11.4599782671744,10.7068939810458,10.7068939810458,977.314244310648,0.0,1.0
2009-04-22,13.98,14.96,13.81,13.81,5600,11.4436068696498,12.245805348352,11.3044499906913,11.3044499906913,6841.19971017458,0.0,1.0
2009-04-23,13.28,13.92,13.27,13.27,2100,10.8706079562911,11.3944926770762,10.8624222575288,10.8624222575288,2565.44989131546,0.0,1.0
2009-04-24,13.89,13.9,12.83,13.18,17500,11.3699355807894,11.3781212795517,10.5022515119891,10.7887509686684,21378.7490942955,0.0,1.0
2009-04-27,13.77,14.37,12.86,14.37,7300,11.2717071956422,11.7628491213783,10.5268086082759,11.7628491213783,8917.9924793347,0.0,1.0
2009-04-28,13.91,13.91,12.81,13.05,10300,11.386306978314,11.386306978314,10.4858801144645,10.682336884759,12582.9208954996,0.0,1.0
2009-04-29,14.98,14.98,12.69,13.1,18200,12.2621767458766,12.2621767458766,10.3876517293173,10.7232653785703,22233.8990580673,0.0,1.0
2009-04-30,14.55,15.31,13.86,13.86,8300,11.9101916990991,12.5323048050314,11.3453784845026,11.3453784845026,10139.635284723,0.0,1.0
2009-05-01,13.88,14.04,13.88,14.04,300,11.3617498820272,11.4927210622234,11.3617498820272,11.4927210622234,366.492841616493,0.0,1.0
2009-05-04,13.57,14.67,13.48,14.44,2200,11.1079932203969,12.0084200842463,11.0343219315365,11.8201490127141,2687.61417185428,0.0,1.0
2009-05-05,13.05,13.05,12.04,12.68,5000,10.682336884759,10.682336884759,9.85558130976995,10.3794660305551,6108.21402694155,0.0,1.0
2009-05-06,12.76,13.6264,12.25,13.6,4400,10.4449516206532,11.1541605614161,10.0274809837776,11.1325503166837,5375.22834370859,0.0,1.0
2009-05-07,12.31,12.78,11.69,12.78,1000,10.0765951763512,10.4613230181777,9.5690818530906,10.4613230181777,1221.64280538831,0.0,1.0
2009-05-08,13.9,13.9,12.56,12.56,6300,11.3781212795517,11.3781212795517,10.2812376454079,10.2812376454079,7696.34967394637,0.0,1.0
2009-05-11,13.96,13.97,13.81,13.97,5000,11.4272354721253,11.4354211708876,11.3044499906913,11.4354211708876,6108.21402694157,0.0,1.0
2009-05-12,12.8,12.97,11.7801,12.97,3300,10.4776944157023,10.6168512946608,9.64283499893862,10.6168512946608,4031.42125778143,0.0,1.0
2009-05-13,12.6,13.4,12.5059,12.651,7300,10.3139804404569,10.9688363414383,10.236953015104,10.3557275041445,8917.99247933472,0.0,1.0
2009-05-14,13.2099,13.2099,12.5,12.69,1200,10.8132262079676,10.8132262079676,10.2321234528343,10.3876517293173,1465.97136646598,0.0,1.0
2009-05-15,12.78,12.99,12.78,12.99,1200,10.4613230181777,10.6332226921854,10.4613230181777,10.6332226921854,1465.97136646598,0.0,1.0
2009-05-18,12.7,12.7,12.547,12.547,400,10.3958374280796,10.3958374280796,10.2705962370169,10.2705962370169,488.657122155326,0.0,1.0
2009-05-19,13.55,13.81,13.55,13.81,2800,11.0916218228723,11.3044499906913,11.0916218228723,11.3044499906913,3420.59985508729,0.0,1.0
2009-05-20,13.05,13.55,13.05,13.55,2700,10.682336884759,11.0916218228723,10.682336884759,11.0916218228723,3298.43557454844,0.0,1.0
2009-05-21,12.41,13.0,12.3415,13.0,1400,10.1584521639739,10.6414083909476,10.1023801274523,10.6414083909476,1710.29992754363,0.0,1.0
2009-05-22,11.6,12.3301,11.6,12.33,300,9.49541056423019,10.0930484308633,9.49541056423019,10.0929665738757,366.492841616494,0.0,1.0
2009-05-26,12.2,12.4,11.8,11.82,2900,9.98655248996623,10.1502664652116,9.65912453947554,9.67549593700007,3542.76413562611,0.0,1.0
2009-05-27,12.6,12.7,12.6,12.61,2800,10.3139804404569,10.3958374280796,10.3139804404569,10.3221661392192,3420.59985508729,0.0,1.0
2009-05-28,12.47,12.67,12.32,12.6,2300,10.2075663565475,10.3712803317928,10.0847808751134,10.3139804404569,2809.77845239311,0.0,1.0
2009-05-29,13.74,13.74,12.0,12.7,8100,11.2471500993554,11.2471500993554,9.82283851472089,10.3958374280796,9895.30672364535,0.0,1.0
2009-06-01,13.5,13.5,13.06,13.06,600,11.050693329061,11.050693329061,10.6905225835212,10.6905225835212,732.985683232988,0.0,1.0
2009-06-02,13.64,14.0,13.24,13.5,7000,11.1652931117327,11.4599782671744,10.837865161242,11.050693329061,8551.49963771823,0.0,1.0
2009-06-03,13.54,13.57,13.51,13.57,900,11.0834361241101,11.1079932203969,11.0588790278233,11.1079932203969,1099.47852484948,0.0,1.0
2009-06-04,13.88,14.14,13.57,13.97,6800,11.3617498820272,11.5745780498461,11.1079932203969,11.4354211708876,8307.1710766405,0.0,1.0
2009-06-05,13.7,14.05,13.7,13.94,6400,11.2144073043063,11.5009067609857,11.2144073043063,11.4108640746008,7818.51395448524,0.0,1.0
2009-06-08,14.31,14.4,14.14,14.14,2600,11.7137349288047,11.7874062176651,11.5745780498461,11.5745780498461,3176.2712940096,0.0,1.0
2009-06-09,14.34,14.54,14.29,14.5,2800,11.7382920250915,11.9020060003368,11.6973635312801,11.8692632052877,3420.59985508727,0.0,1.0
2009-06-10,14.0,14.25,14.0,14.25,1000,11.4599782671744,11.6646207362311,11.4599782671744,11.6646207362311,1221.64280538831,0.0,1.0
2009-06-11,14.37,14.37,13.77,13.77,1900,11.7628491213783,11.7628491213783,11.2717071956422,11.2717071956422,2321.12133023779,0.0,1.0
2009-06-12,15.0,15.0,14.4,14.99,800,12.2785481434011,12.2785481434011,11.7874062176651,12.2703624446388,977.314244310652,0.0,1.0
2009-06-15,14.72,15.2,14.69,15.2,3300,12.0493485780576,12.4422621186465,12.0247914817708,12.4422621186465,4031.42125778144,0.0,1.0
2009-06-16,14.62,14.83,14.46,14.64,2400,11.9674915904349,12.1393912644426,11.8365204102387,11.9838629879595,2931.94273293196,0.0,1.0
2009-06-17,15.24,15.24,14.295,14.44,4400,12.4750049136955,12.4750049136955,11.7014563806613,11.8201490127141,5375.22834370859,0.0,1.0
2009-06-18,14.9,14.91,14.9,14.9,1800,12.1966911557784,12.2048768545407,12.1966911557784,12.1966911557784,2198.95704969897,0.0,1.0
2009-06-19,14.79,15.08,14.79,14.93,2100,12.1066484693935,12.3440337334992,12.1066484693935,12.2212482520652,2565.44989131546,0.0,1.0
2009-06-22,14.44,14.44,14.36,14.44,2000,11.8201490127141,11.8201490127141,11.754663422616,11.8201490127141,2443.28561077663,0.0,1.0
2009-06-23,13.88,13.99,13.58,13.67,11900,11.3617498820272,11.4517925684121,11.1161789191591,11.1898502080195,14537.5493841209,0.0,1.0
2009-06-24,14.02,14.19,13.42,13.5199,8900,11.4763496646989,11.6155065436574,10.9852077389629,11.0669828695979,10872.620967956,0.0,1.0
2009-06-25,14.29,14.44,13.99,13.99,6500,11.6973635312801,11.8201490127141,11.4517925684121,11.4517925684121,7940.67823502405,0.0,1.0
2009-06-26,14.3,14.39,14.3,14.33,1400,11.7055492300424,11.7792205189028,11.7055492300424,11.7301063263292,1710.29992754364,0.0,1.0
2009-06-29,14.3,14.3,14.3,14.3,0,11.7055492300424,11.7055492300424,11.7055492300424,11.7055492300424,0,0.0,1.0
2009-06-30,14.04,14.6,14.04,14.35,4700,11.4927210622234,11.9511201929104,11.4927210622234,11.7464777238537,5741.72118532509,0.0,1.0
2009-07-01,14.38,14.53,14.38,14.53,1600,11.7710348201405,11.8938203015745,11.7710348201405,11.8938203015745,1954.62848862131,0.0,1.0
2009-07-02,13.65,14.2,13.65,13.85,2000,11.173478810495,11.6236922424197,11.173478810495,11.3371927857404,2443.28561077663,0.0,1.0
2009-07-06,13.54,13.73,13.08,13.65,3400,11.0834361241101,11.2389644005931,10.7068939810458,11.173478810495,4153.58553832025,0.0,1.0
2009-07-07,13.95,14.25,13.91,14.0,13100,11.419049773363,11.6646207362311,11.386306978314,11.4599782671744,16003.520750587,0.0,1.0
2009-07-08,14.25,14.31,13.8397,13.94,3800,11.6646207362311,11.7137349288047,11.3287615160152,11.4108640746008,4642.24266047557,0.0,1.0
2009-07-09,13.27,14.02,13.25,13.77,2500,10.8624222575288,11.4763496646989,10.8460508600043,11.2717071956422,3054.1070134708,0.0,1.0
2009-07-10,13.21,13.79,13.0,13.39,17000,10.8133080649552,11.2880785931668,10.6414083909476,10.9606506426761,20767.9276916014,0.0,1.0
2009-07-13,13.76,13.86,12.85,13.355,2100,11.3126356894536,11.3948496116153,10.5644889977818,10.9796693046986,2554.31190336473,0.06,1.0
2009-07-14,14.42,14.42,13.15,13.34,1700,11.8552475757209,11.8552475757209,10.811130764267,10.9673372163743,2067.77630272385,0.0,1.0
2009-07-15,15.0,15.3,14.21,14.45,34400,12.332088324259,12.5787300907441,11.6825983391813,11.8799117523695,41842.0616551175,0.0,1.0
2009-07-16,15.4,15.57,15.22,15.22,1900,12.6609440129059,12.8007076805808,12.5129589530148,12.5129589530148,2311.04410304428,0.0,1.0
2009-07-17,15.32,15.32,14.68,15.2,3200,12.5951728751765,12.5951728751765,12.0690037733414,12.4965161685824,3892.28480512722,0.0,1.0
2009-07-20,15.0,15.22,14.2,15.22,17800,12.332088324259,12.5129589530148,11.6743769469652,12.5129589530148,21650.8342285201,0.0,1.0
2009-07-21,15.36,15.5,15.05,15.05,7100,12.6280584440412,12.7431579350676,12.3731952853398,12.3731952853398,8636.00691137601,0.0,1.0
2009-07-22,15.3,15.48,14.97,14.97,2200,12.5787300907441,12.7267151506352,12.3074241476104,12.3074241476104,2675.94580352497,0.0,1.0
2009-07-23,15.84,15.84,15.5,15.5,2400,13.0226852704175,13.0226852704175,12.7431579350676,12.7431579350676,2919.21360384541,0.0,1.0
2009-07-24,15.84,15.84,15.84,15.84,0,13.0226852704175,13.0226852704175,13.0226852704175,13.0226852704175,0,0.0,1.0
2009-07-27,15.9,16.12,15.8,15.8,5800,13.0720136237145,13.2528842524703,12.9897997015528,12.9897997015528,7054.76620929309,0.0,1.0
2009-07-28,15.9,15.9,15.9,15.9,0,13.0720136237145,13.0720136237145,13.0720136237145,13.0720136237145,0,0.0,1.0
2009-07-29,15.53,16.1,15.12,16.1,1000,12.7678221117161,13.236441468038,12.430745030853,13.236441468038,1216.33900160226,0.0,1.0
2009-07-30,15.9,16.34,15.5,15.9,2400,13.0720136237145,13.4337548812261,12.7431579350676,13.0720136237145,2919.21360384542,0.0,1.0
2009-07-31,15.9,16.2399,15.59,16.0,20700,13.0720136237145,13.3514587451422,12.8171504650131,13.1542275458762,25178.2173331667,0.0,1.0
2009-08-03,15.98,15.98,15.98,15.98,100,13.1377847614439,13.1377847614439,13.1377847614439,13.1377847614439,121.633900160226,0.0,1.0
2009-08-04,15.98,15.98,15.39,15.9001,2500,13.1377847614439,13.1377847614439,12.6527226206897,13.0720958376367,3040.84750400564,0.0,1.0
2009-08-05,14.99,15.35,14.85,15.2,1900,12.3238669320428,12.619837051825,12.2087674410164,12.4965161685824,2311.04410304429,0.0,1.0
2009-08-06,15.05,15.07,14.98,14.98,1100,12.3731952853398,12.3896380697722,12.3156455398266,12.3156455398266,1337.97290176249,0.0,1.0
2009-08-07,15.52,15.66,15.28,15.31,5500,12.7596007194999,12.8747002105264,12.5622873063118,12.5869514829603,6689.86450881244,0.0,1.0
2009-08-10,15.5117,15.5117,15.5,15.5,400,12.7527769639605,12.7527769639605,12.7431579350676,12.7431579350676,486.535600640904,0.0,1.0
2009-08-11,14.74,15.4,14.2,15.4,5500,12.1183321266385,12.6609440129059,11.6743769469652,12.6609440129059,6689.8645088124,0.0,1.0
2009-08-12,14.89,15.2,14.65,15.04,2400,12.2416530098811,12.4965161685824,12.0443395966929,12.3649738931237,2919.21360384541,0.0,1.0
2009-08-13,15.05,15.61,14.63,14.82,19900,12.3731952853398,12.8335932494455,12.0278968122606,12.1841032643679,24205.146131885,0.0,1.0
2009-08-14,15.03,15.5,14.75,14.76,34600,12.3567525009075,12.7431579350676,12.1265535188546,12.1347749110708,42085.329455438,0.0,1.0
2009-08-17,14.7062,15.51,14.5,14.62,18700,12.0905438209478,12.7513793272838,11.9210187134503,12.0196754200444,22745.5393299622,0.0,1.0
2009-08-18,15.2,15.3,15.11,15.2,1600,12.4965161685824,12.5787300907441,12.4225236386369,12.4965161685824,1946.14240256361,0.0,1.0
2009-08-19,15.49,15.51,15.24,15.39,4800,12.7349365428514,12.7513793272838,12.5294017374471,12.6527226206897,5838.42720769084,0.0,1.0
2009-08-20,16.27,16.27,15.38,15.5,14200,13.3762051357129,13.3762051357129,12.6445012284735,12.7431579350676,17272.013822752,0.0,1.0
2009-08-21,16.01,16.15,16.01,16.05,400,13.1624489380924,13.2775484291188,13.1624489380924,13.1953345069571,486.535600640903,0.0,1.0
2009-08-24,16.74,17.03,16.49,16.49,7900,13.762610569873,14.001030944142,13.5570757644687,13.5570757644687,9609.07811265783,0.0,1.0
2009-08-25,16.74,16.74,16.74,16.74,0,13.762610569873,13.762610569873,13.762610569873,13.762610569873,0,0.0,1.0
2009-08-26,16.87,16.9,16.2665,16.2665,600,13.8694886686832,13.8941528453318,13.3733276484372,13.3733276484372,729.803400961357,0.0,1.0
2009-08-27,16.87,16.87,16.87,16.87,0,13.8694886686832,13.8694886686832,13.8694886686832,13.8694886686832,0,0.0,1.0
2009-08-28,16.37,16.37,16.33,16.33,200,13.4584190578746,13.4584190578746,13.4255334890099,13.4255334890099,243.267800320452,0.0,1.0
2009-08-31,17.4,17.4,15.27,15.285,16600,14.3052224561404,14.3052224561404,12.5540659140956,12.5663980024199,20191.2274265975,0.0,1.0
2009-09-01,15.8,16.69,15.75,16.69,6300,12.9897997015528,13.7215036087921,12.9486927404719,13.7215036087921,7662.93571009421,0.0,1.0
2009-09-02,15.96,16.29,15.42,15.42,2000,13.1213419770115,13.3926479201452,12.6773867973382,12.6773867973382,2432.67800320452,0.0,1.0
2009-09-03,16.05,16.05,15.32,15.5,1000,13.1953345069571,13.1953345069571,12.5951728751765,12.7431579350676,1216.33900160226,0.0,1.0
2009-09-04,15.81,16.4,15.36,15.75,5800,12.9980210937689,13.4830832345231,12.6280584440412,12.9486927404719,7054.76620929312,0.0,1.0
2009-09-08,16.04,16.04,15.98,16.0,800,13.1871131147409,13.1871131147409,13.1377847614439,13.1542275458762,973.071201281807,0.0,1.0
2009-09-09,16.33,16.33,16.125,16.25,1700,13.4255334890099,13.4255334890099,13.2569949485784,13.3597623512805,2067.77630272384,0.0,1.0
2009-09-10,15.9,16.24,15.54,16.05,3400,13.0720136237145,13.3515409590644,12.7760435039323,13.1953345069571,4135.55260544767,0.0,1.0
2009-09-11,16.61,17.19,15.71,16.02,23600,13.6557324710628,14.1325732196008,12.9158071716072,13.1706703303086,28705.6004378132,0.0,1.0
2009-09-14,16.15,16.655,16.15,16.5,3800,13.2775484291188,13.6927287360355,13.2775484291188,13.5652971566849,4622.08820608858,0.0,1.0
2009-09-15,15.97,16.03,15.5,16.03,4000,13.1295633692277,13.1788917225247,12.7431579350676,13.1788917225247,4865.35600640903,0.0,1.0
2009-09-16,16.17,16.59,16.05,16.46,3300,13.2939912135512,13.6392896866304,13.1953345069571,13.5324115878202,4013.91870528744,0.0,1.0
2009-09-17,18.0,18.0,16.57,16.63,4000,14.7985059891108,14.7985059891108,13.6228469021981,13.6721752554951,4865.35600640901,0.0,1.0
2009-09-18,18.68,18.9,18.35,18.4,3100,15.3575606598105,15.5384312885663,15.0862547166768,15.1273616777577,3770.650904967,0.0,1.0
2009-09-21,18.78,18.94,18.335,18.6,15800,15.4397745819722,15.571316857431,15.0739226283525,15.2917895220811,19218.1562253157,0.0,1.0
2009-09-22,18.59,18.665,18.38,18.38,5000,15.2835681298649,15.3452285714862,15.1109188933253,15.1109188933253,6081.6950080113,0.0,1.0
2009-09-23,18.995,19.04,18.38,19.04,300,15.6165345146199,15.6535307795927,15.1109188933253,15.6535307795927,364.901700480678,0.0,1.0
2009-09-24,18.62,19.0,18.435,18.65,1300,15.3082323065135,15.620645210728,15.1561365505143,15.332896483162,1581.24070208293,0.0,1.0
2009-09-25,18.62,18.62,18.62,18.62,0,15.3082323065135,15.3082323065135,15.3082323065135,15.3082323065135,0,0.0,1.0
2009-09-28,19.3,19.3,19.09,19.1,700,15.8672869772132,15.8672869772132,15.6946377406736,15.7028591328897,851.43730112158,0.0,1.0
2009-09-29,19.2201,19.29,19.2201,19.29,1100,15.801598053406,15.859065584997,15.801598053406,15.859065584997,1337.97290176248,0.0,1.0
2009-09-30,18.51,18.51,18.51,18.51,100,15.2177969921356,15.2177969921356,15.2177969921356,15.2177969921356,121.633900160225,0.0,1.0
2009-10-01,18.51,18.51,18.51,18.51,0,15.2177969921356,15.2177969921356,15.2177969921356,15.2177969921356,0,0.0,1.0
2009-10-02,18.51,18.51,18.51,18.51,0,15.2177969921356,15.2177969921356,15.2177969921356,15.2177969921356,0,0.0,1.0
2009-10-05,17.7,17.9,17.16,17.2,5300,14.5518642226256,14.716292066949,14.1079090429523,14.1407946118169,6446.59670849195,0.0,1.0
2009-10-06,17.5,18.51,17.3,18.12,15600,14.3874363783021,15.2177969921356,14.2230085339787,14.8971626957048,18974.8884249952,0.0,1.0
2009-10-07,17.83,17.83,16.91,17.47,9300,14.6587423214358,14.6587423214358,13.9023742375479,14.3627722016536,11311.952714901,0.0,1.0
2009-10-08,18.14,18.97,18.14,18.45,1700,14.9136054801372,15.5959810340795,14.9136054801372,15.1684686388385,2067.77630272383,0.0,1.0
2009-10-09,18.79,18.8,16.8,16.8,1500,15.4479959741884,15.4562173664046,13.81193892317,13.81193892317,1824.50850240338,0.0,1.0
2009-10-12,18.2875,19.54,18.2875,19.54,400,15.0348710153257,16.0646003904013,15.0348710153257,16.0646003904013,486.535600640904,0.0,1.0
2009-10-13,18.62,18.8,18.62,18.8,300,15.3575606598105,15.5060225781116,15.3575606598105,15.5060225781116,363.729639344229,0.06,1.0
2009-10-14,18.38,19.195,18.15,18.9,9400,15.1596114354091,15.8318140099389,14.9699100953577,15.5885014216122,11396.8620327858,0.0,1.0
2009-10-15,18.52,18.52,18.52,18.52,200,15.2750818163099,15.2750818163099,15.2750818163099,15.2750818163099,242.486426229486,0.0,1.0
2009-10-16,18.52,18.52,18.52,18.52,0,15.2750818163099,15.2750818163099,15.2750818163099,15.2750818163099,0,0.0,1.0
2009-10-19,18.6,18.75,18.36,18.46,2800,15.3410648911104,15.4647831563613,15.143115666709,15.2255945102095,3394.8099672128,0.0,1.0
2009-10-20,18.68,18.88,18.675,18.675,1400,15.4070479659109,15.572005652912,15.4029240237358,15.4029240237358,1697.4049836064,0.0,1.0
2009-10-21,18.68,18.68,18.68,18.68,0,15.4070479659109,15.4070479659109,15.4070479659109,15.4070479659109,0,0.0,1.0
2009-10-22,17.84,18.1,17.6299,17.63,700,14.7142256805059,14.9286706736074,14.5409376303111,14.5410201091546,848.7024918032,0.0,1.0
2009-10-23,18.0,18.11,17.82,18.05,2500,14.8461918301068,14.9369185579575,14.6977299118057,14.8874312518571,3031.08032786858,0.0,1.0
2009-10-26,18.0,18.0,18.0,18.0,0,14.8461918301068,14.8461918301068,14.8461918301068,14.8461918301068,0,0.0,1.0
2009-10-27,18.0,18.0,18.0,18.0,0,14.8461918301068,14.8461918301068,14.8461918301068,14.8461918301068,0,0.0,1.0
2009-10-28,17.74,18.13,17.22,17.22,1200,14.6317468370053,14.9534143266576,14.2028568508022,14.2028568508022,1454.91855737692,0.0,1.0
2009-10-29,17.58,18.09,17.37,17.38,2200,14.4997806874043,14.9204227892573,14.3265751160531,14.3348230004031,2667.35068852435,0.0,1.0
2009-10-30,17.76,18.04,17.27,17.27,4400,14.6482426057054,14.8791833675071,14.2440962725525,14.2440962725525,5334.7013770487,0.0,1.0
2009-11-02,17.66,17.9,17.6,17.88,1400,14.5657637622048,14.7637129866062,14.5162764561044,14.7472172179061,1697.4049836064,0.0,1.0
2009-11-03,17.23,17.33,17.14,17.14,1800,14.2111047351522,14.2935835786528,14.1368737760017,14.1368737760017,2182.37783606538,0.0,1.0
2009-11-04,17.47,18.0,17.16,17.16,5200,14.4090539595537,14.8461918301068,14.1533695447018,14.1533695447018,6304.64708196663,0.0,1.0
2009-11-05,17.79,18.12,17.55,17.55,4400,14.6729862587556,14.9451664423075,14.4750370343541,14.4750370343541,5334.70137704869,0.0,1.0
2009-11-06,17.79,17.79,17.79,17.79,0,14.6729862587556,14.6729862587556,14.6729862587556,14.6729862587556,0,0.0,1.0
2009-11-09,18.03,18.1,17.71,18.05,5200,14.870935483157,14.9286706736074,14.6070031839551,14.8874312518571,6304.64708196664,0.0,1.0
2009-11-10,18.25,18.25,17.015,18.185,6300,15.0523889388583,15.0523889388583,14.033775221626,14.9987776905829,7638.32242622882,0.0,1.0
2009-11-11,18.0,18.28,17.96,18.28,10600,14.8461918301068,15.0771325919085,14.8132002927066,15.0771325919085,12851.7805901628,0.0,1.0
2009-11-12,18.06,18.09,17.81,17.96,9900,14.8956791362072,14.9204227892573,14.6894820274557,14.8132002927066,12003.0780983596,0.0,1.0
2009-11-13,17.68,18.0,17.58,17.92,8200,14.5822595309049,14.8461918301068,14.4997806874043,14.7802087553063,9941.94347540895,0.0,1.0
2009-11-16,18.05,18.05,17.99,18.0,5000,14.8874312518571,14.8874312518571,14.8379439457568,14.8461918301068,6062.16065573717,0.0,1.0
2009-11-17,18.1,18.1,17.95,17.95,4200,14.9286706736074,14.9286706736074,14.8049524083565,14.8049524083565,5092.21495081922,0.0,1.0
2009-11-18,17.56,18.02,17.55,18.02,2100,14.4832849187042,14.8626875988069,14.4750370343541,14.8626875988069,2546.10747540961,0.0,1.0
2009-11-19,17.56,17.56,17.56,17.56,0,14.4832849187042,14.4832849187042,14.4832849187042,14.4832849187042,0,0.0,1.0
2009-11-20,17.75,18.0,17.39,17.82,5000,14.6399947213553,14.8461918301068,14.3430708847532,14.6977299118057,6062.16065573717,0.0,1.0
2009-11-23,18.23,18.39,18.13,18.18,8500,15.0358931701582,15.1678593197591,14.9534143266576,14.9946537484079,10305.6731147532,0.0,1.0
2009-11-24,18.0,18.23,17.97,18.23,7400,14.8461918301068,15.0358931701582,14.8214481770566,15.0358931701582,8971.99777049101,0.0,1.0
2009-11-25,18.0,18.0,18.0,18.0,0,14.8461918301068,14.8461918301068,14.8461918301068,14.8461918301068,0,0.0,1.0
2009-11-27,18.03,18.03,18.03,18.03,200,14.870935483157,14.870935483157,14.870935483157,14.870935483157,242.486426229486,0.0,1.0
2009-11-30,17.76,17.88,17.73,17.805,2000,14.6482426057054,14.7472172179061,14.6234989526552,14.6853580852807,2424.86426229486,0.0,1.0
2009-12-01,17.59,17.885,17.36,17.885,600,14.5080285717544,14.7513411600811,14.318327231703,14.7513411600811,727.459278688458,0.0,1.0
2009-12-02,17.77,17.77,17.14,17.14,2100,14.6564904900555,14.6564904900555,14.1368737760017,14.1368737760017,2546.1074754096,0.0,1.0
2009-12-03,17.61,18.0,17.61,17.82,1900,14.5245243404545,14.8461918301068,14.5245243404545,14.6977299118057,2303.62104918012,0.0,1.0
2009-12-04,17.5,17.96,17.25,17.94,1400,14.4337976126038,14.8132002927066,14.2276005038524,14.7967045240065,1697.40498360641,0.0,1.0
2009-12-07,17.5,17.5,17.5,17.5,0,14.4337976126038,14.4337976126038,14.4337976126038,14.4337976126038,0,0.0,1.0
2009-12-08,18.0,18.25,17.87,17.87,5200,14.8461918301068,15.0523889388583,14.738969333556,14.738969333556,6304.64708196665,0.0,1.0
2009-12-09,17.96,18.0,17.96,18.0,900,14.8132002927066,14.8461918301068,14.8132002927066,14.8461918301068,1091.18891803269,0.0,1.0
2009-12-10,18.09,18.16,18.0,18.0,5000,14.9204227892573,14.9781579797078,14.8461918301068,14.8461918301068,6062.16065573718,0.0,1.0
2009-12-11,17.9,18.01,17.9,17.96,4200,14.7637129866062,14.8544397144569,14.7637129866062,14.8132002927066,5092.21495081922,0.0,1.0
2009-12-14,17.96,18.04,17.84,17.84,8200,14.8132002927066,14.8791833675071,14.7142256805059,14.7142256805059,9941.94347540893,0.0,1.0
2009-12-15,17.72,18.528,17.72,18.0,12000,14.6152510683052,15.2816801237899,14.6152510683052,14.8461918301068,14549.1855737691,0.0,1.0
2009-12-16,17.955,18.0,17.75,17.9999,1100,14.8090763505315,14.8461918301068,14.6399947213553,14.8461093512633,1333.67534426218,0.0,1.0
2009-12-17,17.81,17.81,17.67,17.67,500,14.6894820274557,14.6894820274557,14.5740116465549,14.5740116465549,606.216065573715,0.0,1.0
2009-12-18,17.81,17.81,17.81,17.81,300,14.6894820274557,14.6894820274557,14.6894820274557,14.6894820274557,363.729639344229,0.0,1.0
2009-12-21,17.56,17.56,17.56,17.56,100,14.4832849187042,14.4832849187042,14.4832849187042,14.4832849187042,121.243213114743,0.0,1.0
2009-12-22,17.99,18.0,17.5,17.5,1300,14.8379439457568,14.8461918301068,14.4337976126038,14.4337976126038,1576.16177049166,0.0,1.0
2009-12-23,18.04,18.13,17.82,17.99,6500,14.8791833675071,14.9534143266576,14.6977299118057,14.8379439457568,7880.80885245828,0.0,1.0
2009-12-24,18.04,18.04,18.04,18.04,0,14.8791833675071,14.8791833675071,14.8791833675071,14.8791833675071,0,0.0,1.0
2009-12-28,18.05,18.15,18.05,18.15,5300,14.8874312518571,14.9699100953577,14.8874312518571,14.9699100953577,6425.8902950814,0.0,1.0
2009-12-29,18.05,18.17,18.04,18.15,11200,14.8874312518571,14.9864058640578,14.8791833675071,14.9699100953577,13579.2398688513,0.0,1.0
2009-12-30,19.89,19.94,18.0,18.0,23200,16.405041972268,16.4462813940183,14.8461918301068,14.8461918301068,28128.4254426205,0.0,1.0
2009-12-31,19.44,20.7,19.44,19.5,11400,16.0338871765154,17.0731206046228,16.0338871765154,16.0833744826157,13821.7262950807,0.0,1.0
2010-01-04,19.39,19.5,19.17,19.4,7800,15.9926477547651,16.0833744826157,15.8111942990638,16.0008956391151,9456.97062294995,0.0,1.0
2010-01-05,19.0,19.49,19.0,19.49,4100,15.6709802651127,16.0751265982657,15.6709802651127,16.0751265982657,4970.97173770449,0.0,1.0
2010-01-06,19.09,19.09,19.04,19.04,700,15.7452112242633,15.7452112242633,15.703971802513,15.703971802513,848.702491803201,0.0,1.0
2010-01-07,18.42,18.42,17.98,17.98,700,15.1926029728093,15.1926029728093,14.8296960614067,14.8296960614067,848.702491803203,0.0,1.0
2010-01-08,18.4001,18.4001,18.4001,18.4001,100,15.1761896829527,15.1761896829527,15.1761896829527,15.1761896829527,121.243213114743,0.0,1.0
2010-01-11,18.51,18.51,18.51,18.51,400,15.2668339319598,15.2668339319598,15.2668339319598,15.2668339319598,484.972852458974,0.0,1.0
2010-01-12,18.55,18.86,18.5,18.5,1600,15.2998254693601,15.5555098842119,15.2585860476098,15.2585860476098,1939.89140983589,0.0,1.0
2010-01-13,18.55,18.55,18.55,18.55,500,15.3493127754604,15.3493127754604,15.3493127754604,15.3493127754604,604.26158067665,0.06,1.0
2010-01-14,19.35,19.35,19.14,19.2,2900,16.0112777469089,16.0112777469089,15.8375119419037,15.8871593147623,3504.71716792455,0.0,1.0
2010-01-15,19.35,19.35,19.35,19.35,1100,16.0112777469089,16.0112777469089,16.0112777469089,16.0112777469089,1329.37547748862,0.0,1.0
2010-01-19,19.89,20.25,19.15,19.91,8000,16.4581041026366,16.7559883397883,15.8457865040468,16.4746532269228,9668.18529082635,0.0,1.0
2010-01-20,18.54,19.28,18.54,19.28,3700,15.3410382133173,15.9533558119071,15.3410382133173,15.9533558119071,4471.53569700721,0.0,1.0
2010-01-21,18.2,19.1,18.15,19.1,3200,15.0597031004517,15.8044136933312,15.0183302897362,15.8044136933312,3867.27411633056,0.0,1.0
2010-01-22,17.7,18.05,17.7,18.05,5300,14.6459749932965,14.9355846683052,14.6459749932965,14.9355846683052,6405.17275517247,0.0,1.0
2010-01-25,17.97,17.97,17.34,17.44,300,14.8693881711603,14.8693881711603,14.3480907561447,14.4308363775757,362.55694840599,0.0,1.0
2010-01-26,17.81,18.11,17.81,18.11,400,14.7369951768706,14.9852320411638,14.7369951768706,14.9852320411638,483.40926454132,0.0,1.0
2010-01-27,18.02,18.02,17.5,17.7,1000,14.9107609818758,14.9107609818758,14.4804837504344,14.6459749932965,1208.5231613533,0.0,1.0
2010-01-28,17.52,17.89,17.36,17.53,1500,14.4970328747206,14.8031916740155,14.3646398804309,14.5053074368637,1812.78474202994,0.0,1.0
2010-01-29,17.11,17.34,17.1,17.34,1200,14.1577758268533,14.3480907561447,14.1495012647102,14.3480907561447,1450.22779362395,0.0,1.0
2010-02-01,17.34,17.34,16.8,16.8,200,14.3480907561447,14.3480907561447,13.901264400417,13.901264400417,241.704632270659,0.0,1.0
2010-02-02,17.16,17.23,16.55,17.23,2000,14.1991486375688,14.2570705725705,13.6944003468394,14.2570705725705,2417.04632270659,0.0,1.0
2010-02-03,16.7,16.7,16.7,16.7,473,13.8185187789859,13.8185187789859,13.8185187789859,13.8185187789859,571.631455320112,0.0,1.0
2010-02-04,15.12,15.12,15.12,15.12,473,12.5111379603753,12.5111379603753,12.5111379603753,12.5111379603753,571.631455320109,0.0,1.0
2010-02-05,15.58,15.91,14.65,15.91,1101,12.8917678189581,13.1648283696806,12.1222335396493,13.1648283696806,1330.58400064999,0.0,1.0
2010-02-08,16.3,16.3,16.16,16.19,3400,13.4875362932617,13.4875362932617,13.3716924232583,13.3965161096876,4108.97874860122,0.0,1.0
2010-02-09,17.19,17.19,16.33,16.5,2400,14.2239723239981,14.2239723239981,13.512359979691,13.6530275361238,2900.45558724792,0.0,1.0
2010-02-10,17.28,17.63,17.28,17.28,1000,14.2984433832861,14.5880530582947,14.2984433832861,14.2984433832861,1208.52316135329,0.0,1.0
2010-02-11,16.46,16.76,16.345,16.345,2000,13.6199292875514,13.8681661518446,13.5247718229057,13.5247718229057,2417.0463227066,0.0,1.0
2010-02-12,16.46,16.46,16.46,16.46,701,13.6199292875514,13.6199292875514,13.6199292875514,13.6199292875514,847.174736108662,0.0,1.0
2010-02-16,18.22,18.22,17.49,17.49,300,15.076252224738,15.076252224738,14.4722091882913,14.4722091882913,362.556948405988,0.0,1.0
2010-02-17,19.34,19.34,19.32,19.32,300,16.0030031847658,16.0030031847658,15.9864540604795,15.9864540604795,362.556948405988,0.0,1.0
2010-02-18,19.355,19.69,19.355,19.69,200,16.0154150279804,16.2926128597744,16.0154150279804,16.2926128597744,241.70463227066,0.0,1.0
2010-02-19,19.36,19.36,19.36,19.36,0,16.019552309052,16.019552309052,16.019552309052,16.019552309052,0,0.0,1.0
2010-02-22,19.36,19.36,19.36,19.36,0,16.019552309052,16.019552309052,16.019552309052,16.019552309052,0,0.0,1.0
2010-02-23,19.95,19.95,19.94,19.94,200,16.5077514754952,16.5077514754952,16.4994769133521,16.4994769133521,241.704632270659,0.0,1.0
2010-02-24,20.27,20.275,20.27,20.275,300,16.7725374640746,16.7766747451461,16.7725374640746,16.7766747451461,362.556948405988,0.0,1.0
2010-02-25,20.27,20.27,20.27,20.27,300,16.7725374640746,16.7725374640746,16.7725374640746,16.7725374640746,362.556948405988,0.0,1.0
2010-02-26,21.63,21.74,21.12,21.12,6400,17.8978779155369,17.988898099111,17.4758752462385,17.4758752462385,7734.5482326611,0.0,1.0
2010-03-01,21.5,21.62,21.295,21.62,1400,17.7903086076765,17.8896033533938,17.6206800837429,17.8896033533938,1691.93242589462,0.0,1.0
2010-03-02,21.44,21.515,21.25,21.515,1200,17.7406612348179,17.8027204508912,17.5834445540989,17.8027204508912,1450.22779362396,0.0,1.0
2010-03-03,21.49,21.8,21.49,21.8,600,17.7820340455334,18.0385454719697,17.7820340455334,18.0385454719697,725.113896811979,0.0,1.0
2010-03-04,21.65,21.65,21.65,21.65,200,17.9144270398231,17.9144270398231,17.9144270398231,17.9144270398231,241.704632270659,0.0,1.0
2010-03-05,21.65,21.65,21.65,21.65,0,17.9144270398231,17.9144270398231,17.9144270398231,17.9144270398231,0,0.0,1.0
2010-03-08,21.6,21.65,21.6,21.65,2200,17.8730542291076,17.9144270398231,17.8730542291076,17.9144270398231,2658.75095497725,0.0,1.0
2010-03-09,20.99,20.99,20.99,20.99,200,17.3683059383781,17.3683059383781,17.3683059383781,17.3683059383781,241.70463227066,0.0,1.0
2010-03-10,20.99,20.99,20.99,20.99,0,17.3683059383781,17.3683059383781,17.3683059383781,17.3683059383781,0,0.0,1.0
2010-03-11,20.94,20.94,20.94,20.94,200,17.3269331276626,17.3269331276626,17.3269331276626,17.3269331276626,241.70463227066,0.0,1.0
2010-03-12,20.5,20.82,20.5,20.82,500,16.962852393366,17.2276383819454,16.962852393366,17.2276383819454,604.261580676648,0.0,1.0
2010-03-15,20.5,20.5,20.5,20.5,600,16.962852393366,16.962852393366,16.962852393366,16.962852393366,725.113896811978,0.0,1.0
2010-03-16,20.5,20.5,20.5,20.5,0,16.962852393366,16.962852393366,16.962852393366,16.962852393366,0,0.0,1.0
2010-03-17,21.1,21.12,20.95,20.95,800,17.4593261219523,17.4758752462385,17.3352076898057,17.3352076898057,966.818529082638,0.0,1.0
2010-03-18,21.48,21.48,21.48,21.48,400,17.7737594833903,17.7737594833903,17.7737594833903,17.7737594833903,483.409264541319,0.0,1.0
2010-03-19,20.5,20.52,20.5,20.52,200,16.962852393366,16.9794015176522,16.962852393366,16.9794015176522,241.704632270659,0.0,1.0
2010-03-22,21.28,21.38,21.0,21.0,3800,17.6082682405282,17.6910138619592,17.3765805005212,17.3765805005212,4592.38801314253,0.0,1.0
2010-03-23,21.28,21.29,21.28,21.28,1700,17.6082682405282,17.6165428026713,17.6082682405282,17.6082682405282,2054.48937430061,0.0,1.0
2010-03-24,20.62,20.62,20.2,20.55,1000,17.0621471390832,17.0621471390832,16.7146155290728,17.0042252040815,1208.5231613533,0.0,1.0
2010-03-25,20.52,20.6,19.58,20.6,700,16.9794015176522,17.045598014797,16.2015926762003,17.045598014797,845.966212947308,0.0,1.0
2010-03-26,20.52,20.52,20.52,20.52,0,16.9794015176522,16.9794015176522,16.9794015176522,16.9794015176522,0,0.0,1.0
2010-03-29,19.2301,19.2301,19.23,19.23,200,15.912065746813,15.912065746813,15.9119830011916,15.9119830011916,241.70463227066,0.0,1.0
2010-03-30,19.22,19.91,18.97,18.97,5300,15.9037084390485,16.4746532269228,15.6968443854709,15.6968443854709,6405.17275517247,0.0,1.0
2010-03-31,18.52,21.11,18.43,19.21,9400,15.3244890890311,17.4676006840954,15.2500180297432,15.8954338769054,11360.117716721,0.0,1.0
2010-04-01,20.14,20.24,18.6,19.0,8400,16.6649681562142,16.7477137776452,15.390685586176,15.7216680719002,10151.5945553677,0.0,1.0
2010-04-05,20.47,20.64,20.14,20.14,5200,16.9380287069367,17.0786962633695,16.6649681562142,16.6649681562142,6284.32043903713,0.0,1.0
2010-04-06,19.46,20.22,19.03,20.21,12400,16.102297930483,16.731164653359,15.7464917583295,16.7228900912159,14985.6872007809,0.0,1.0
2010-04-07,19.43,19.55,19.07,19.07,2100,16.0774742440537,16.176768989771,15.7795900069019,15.7795900069019,2537.89863884193,0.0,1.0
2010-04-08,20.89,20.9,19.18,19.24,9100,17.2855603169471,17.2938348790902,15.8706101904761,15.9202575633347,10997.560768315,0.0,1.0
2010-04-09,20.45,20.94,20.2225,20.9,8100,16.9214795826505,17.3269331276626,16.7332332938948,17.2938348790902,9789.03760696168,0.0,1.0
2010-04-12,19.91,20.43,19.38,20.43,22400,16.4746532269228,16.9049304583642,16.0361014333382,16.9049304583642,27070.9188143138,0.0,1.0
2010-04-13,19.67,19.81,19.42,19.46,13700,16.3257111083469,16.4419083404347,16.1182160510471,16.151415260215,16506.41728324,0.06,1.0
2010-04-14,19.95,19.98,19.58,19.76,10300,16.5581055725226,16.5830049793986,16.2510128877189,16.4004093289748,12409.934161852,0.0,1.0
2010-04-15,20.0,20.31,19.7,19.7,6700,16.5996045839826,16.8568984550343,16.3506105152228,16.3506105152228,8072.48144508817,0.0,1.0
2010-04-16,20.09,20.09,19.28,19.75,1800,16.6743028046105,16.6743028046105,16.0020188189592,16.3921095266828,2168.7263583819,0.0,1.0
2010-04-19,19.77,19.86,19.7,19.8,1400,16.4087091312668,16.4834073518947,16.3506105152228,16.4336085381428,1686.78716763036,0.0,1.0
2010-04-20,20.2,20.32,19.81,19.81,3400,16.7656006298224,16.8651982573263,16.4419083404347,16.4419083404347,4096.48312138803,0.0,1.0
2010-04-21,20.12,20.12,20.08,20.08,200,16.6992022114865,16.6992022114865,16.6660030023185,16.6660030023185,240.969595375766,0.0,1.0
2010-04-22,20.15,20.15,19.55,19.55,2800,16.7241016183624,16.7241016183624,16.226113480843,16.226113480843,3373.57433526074,0.0,1.0
2010-04-23,20.39,20.39,20.01,20.02,900,16.9232968733702,16.9232968733702,16.6079043862746,16.6162041885666,1084.36317919095,0.0,1.0
2010-04-26,20.61,20.61,19.9,19.97,3200,17.105892523794,17.105892523794,16.5166065610627,16.5747051771066,3855.51352601227,0.0,1.0
2010-04-27,20.5099,20.61,20.34,20.5847,1600,17.0228115028512,17.105892523794,16.8817978619103,17.0848940239953,1927.75676300613,0.0,1.0
2010-04-28,20.56,20.56,20.35,20.4,500,17.0643935123341,17.0643935123341,16.8900976642023,16.9315966756622,602.423988439416,0.0,1.0
2010-04-29,21.65,21.65,20.4,20.42,3500,17.9690719621611,17.9690719621611,16.9315966756622,16.9481962802462,4216.96791907592,0.0,1.0
2010-04-30,21.57,22.25,21.55,22.24,2400,17.9026735438252,18.4670600996806,17.8860739392412,18.4587602973886,2891.6351445092,0.0,1.0
2010-05-03,21.75,21.75,21.0,21.0001,1200,18.0520699850811,18.0520699850811,17.4295848131817,17.4296678112046,1445.8175722546,0.0,1.0
2010-05-04,21.035,21.7,21.035,21.2401,1300,17.4586341212037,18.0105709736211,17.4586341212037,17.6288630662124,1566.30236994248,0.0,1.0
2010-05-05,21.0,21.14,21.0,21.14,500,17.4295848131817,17.5457820452696,17.4295848131817,17.5457820452696,602.423988439416,0.0,1.0
2010-05-06,20.67,21.04,20.25,21.03,2000,17.155691337546,17.4627840223497,16.8070996412824,17.4544842200577,2409.69595375766,0.0,1.0
2010-05-07,19.67,20.275,19.67,20.27,500,16.3257111083469,16.8278491470123,16.3257111083469,16.8236992458663,602.423988439415,0.0,1.0
2010-05-10,20.17,20.29,19.97,19.97,600,16.7407012229464,16.8402988504503,16.5747051771066,16.5747051771066,722.908786127301,0.0,1.0
2010-05-11,20.045,20.52,20.0,20.0,2500,16.6369536942965,17.0311943031661,16.5996045839826,16.5996045839826,3012.11994219709,0.0,1.0
2010-05-12,20.44,20.7,20.39,20.39,1000,16.9647958848302,17.180590744422,16.9232968733702,16.9232968733702,1204.84797687883,0.0,1.0
2010-05-13,20.34,20.36,20.34,20.36,900,16.8817978619103,16.8983974664943,16.8817978619103,16.8983974664943,1084.36317919095,0.0,1.0
2010-05-14,19.75,19.92,19.5,19.9,3300,16.3921095266828,16.5332061656467,16.184614469383,16.5166065610627,3975.99832370015,0.0,1.0
2010-05-17,19.5,19.51,19.5,19.51,600,16.184614469383,16.192914271675,16.184614469383,16.192914271675,722.9087861273,0.0,1.0
2010-05-18,19.9,20.31,19.22,19.61,3500,16.5166065610627,16.8568984550343,15.9522200052073,16.2759122945949,4216.9679190759,0.0,1.0
2010-05-19,18.8,19.31,18.8,19.31,1000,15.6036283089436,16.0269182258352,15.6036283089436,16.0269182258352,1204.84797687883,0.0,1.0
2010-05-20,18.44,18.9,18.29,18.9,12600,15.3048354264319,15.6866263318635,15.1803383920521,15.6866263318635,15181.0845086733,0.0,1.0
2010-05-21,18.0,18.44,17.75,18.44,4100,14.9396441255843,15.3048354264319,14.7321490682845,15.3048354264319,4939.87670520322,0.0,1.0
2010-05-24,17.28,17.5001,17.07,17.5,1000,14.3420583605609,14.5247370090077,14.1677625124291,14.5246540109848,1204.84797687884,0.0,1.0
2010-05-25,16.38,17.09,16.38,17.09,900,13.5950761542817,14.1843621170131,13.5950761542817,14.1843621170131,1084.36317919095,0.0,1.0
2010-05-26,17.2,17.2,16.28,16.73,4600,14.275659942225,14.275659942225,13.5120781313618,13.8855692345014,5542.30069364264,0.0,1.0
2010-05-27,17.37,17.37,16.88,16.88,2900,14.4167565811889,14.4167565811889,14.0100662688813,14.0100662688813,3494.05913294861,0.0,1.0
2010-05-28,16.6,17.39,16.6,17.27,5400,13.7776718047055,14.4333561857729,13.7776718047055,14.333758558269,6506.17907514571,0.0,1.0
2010-06-01,16.16,17.37,15.92,16.0,6000,13.4124805038579,14.4167565811889,13.2132852488501,13.2796836671861,7229.08786127301,0.0,1.0
2010-06-02,16.49,16.55,16.21,16.26,2700,13.6863739794936,13.7361727932456,13.4539795153179,13.4954785267778,3253.08953757286,0.0,1.0
2010-06-03,16.49,16.49,16.49,16.49,0,13.6863739794936,13.6863739794936,13.6863739794936,13.6863739794936,0,0.0,1.0
2010-06-04,16.49,16.5,16.02,16.5,600,13.6863739794936,13.6946737817856,13.29628327177,13.6946737817856,722.908786127301,0.0,1.0
2010-06-07,15.75,16.52,15.75,16.16,2100,13.0721886098863,13.7112733863696,13.0721886098863,13.4124805038579,2530.18075144554,0.0,1.0
2010-06-08,15.75,15.95,15.75,15.95,900,13.0721886098863,13.2381846557261,13.0721886098863,13.2381846557261,1084.36317919095,0.0,1.0
2010-06-09,15.824,15.9,15.5,15.9,1400,13.133607146847,13.1966856442662,12.8646935525865,13.1966856442662,1686.78716763037,0.0,1.0
2010-06-10,16.51,16.51,15.9,15.9,1400,13.7029735840776,13.7029735840776,13.1966856442662,13.1966856442662,1686.78716763037,0.0,1.0
2010-06-11,17.27,17.41,16.5,16.59,1400,14.333758558269,14.4499557903568,13.6946737817856,13.7693720024135,1686.78716763036,0.0,1.0
2010-06-14,16.88,17.13,16.88,17.07,2600,14.0100662688813,14.2175613261811,14.0100662688813,14.1677625124291,3132.60473988496,0.0,1.0
2010-06-15,17.54,17.56,17.0,17.0,500,14.5578532201527,14.5744528247367,14.1096638963852,14.1096638963852,602.423988439417,0.0,1.0
2010-06-16,17.85,18.0,16.26,16.26,500,14.8151470912045,14.9396441255843,13.4954785267778,13.4954785267778,602.423988439414,0.0,1.0
2010-06-17,17.87,17.97,17.87,17.97,900,14.8317466957884,14.9147447187083,14.8317466957884,14.9147447187083,1084.36317919095,0.0,1.0
2010-06-18,18.91,18.91,17.9,17.9,1700,15.6949261341555,15.6949261341555,14.8566461026644,14.8566461026644,2048.24156069402,0.0,1.0
2010-06-21,18.62,19.0306,18.62,19.0,4100,15.4542318676878,15.7950217497969,15.4542318676878,15.7696243547834,4939.87670520321,0.0,1.0
2010-06-22,17.96,18.53,17.96,18.53,300,14.9064449164164,15.3795336470599,14.9064449164164,15.3795336470599,361.454393063649,0.0,1.0
2010-06-23,17.96,17.96,17.96,17.96,0,14.9064449164164,14.9064449164164,14.9064449164164,14.9064449164164,0,0.0,1.0
2010-06-24,18.12,18.12,17.9,18.1,1500,15.0392417530882,15.0392417530882,14.8566461026644,15.0226421485042,1807.27196531825,0.0,1.0
2010-06-25,18.04,18.14,18.0,18.09,1900,14.9728433347523,15.0558413576722,14.9396441255843,15.0143423462122,2289.21115606978,0.0,1.0
2010-06-28,18.0,18.0,18.0,18.0,100,14.9396441255843,14.9396441255843,14.9396441255843,14.9396441255843,120.484797687883,0.0,1.0
2010-06-29,17.84,17.84,17.84,17.84,100,14.8068472889125,14.8068472889125,14.8068472889125,14.8068472889125,120.484797687883,0.0,1.0
2010-06-30,16.6,16.66,16.44,16.44,3500,13.7776718047055,13.8274706184575,13.6448749680337,13.6448749680337,4216.96791907593,0.0,1.0
2010-07-01,16.6,16.6,16.6,16.6,0,13.7776718047055,13.7776718047055,13.7776718047055,13.7776718047055,0,0.0,1.0
2010-07-02,17.2,17.2,16.45,16.45,300,14.275659942225,14.275659942225,13.6531747703257,13.6531747703257,361.45439306365,0.0,1.0
2010-07-06,17.2,17.21,17.2,17.2,900,14.275659942225,14.283959744517,14.275659942225,14.275659942225,1084.36317919095,0.0,1.0
2010-07-07,17.2,17.2,17.2,17.2,100,14.275659942225,14.275659942225,14.275659942225,14.275659942225,120.484797687883,0.0,1.0
2010-07-08,16.57,16.57,16.57,16.57,900,13.7527723978296,13.7527723978296,13.7527723978296,13.7527723978296,1084.36317919095,0.0,1.0
2010-07-09,16.57,16.57,16.57,16.57,0,13.7527723978296,13.7527723978296,13.7527723978296,13.7527723978296,0,0.0,1.0
2010-07-12,16.58,16.59,16.58,16.59,200,13.7610722001216,13.7693720024135,13.7610722001216,13.7693720024135,240.969595375766,0.0,1.0
2010-07-13,17.78,17.78,17.44,17.44,600,14.8068472889125,14.8068472889125,14.5237017277072,14.5237017277072,720.477478550636,0.06,1.0
2010-07-14,17.78,17.78,17.78,17.78,0,14.8068472889125,14.8068472889125,14.8068472889125,14.8068472889125,0,0.0,1.0
2010-07-15,17.94,17.94,17.77,17.77,900,14.9400922588914,14.9400922588914,14.7985194782888,14.7985194782888,1080.71621782596,0.0,1.0
2010-07-16,17.19,18.19,17.17,17.78,6200,14.315506462115,15.1482875244836,14.2988508408677,14.8068472889125,7444.93394502328,0.0,1.0
2010-07-19,17.03,17.06,17.03,17.06,200,14.1822614921361,14.2072449240071,14.1822614921361,14.2072449240071,240.159159516879,0.0,1.0
2010-07-20,17.96,17.96,17.96,17.96,2900,14.9567478801388,14.9567478801388,14.9567478801388,14.9567478801388,3482.30781299475,0.0,1.0
2010-07-21,17.03,17.03,17.03,17.03,2900,14.1822614921361,14.1822614921361,14.1822614921361,14.1822614921361,3482.30781299474,0.0,1.0
2010-07-22,17.03,17.03,17.03,17.03,0,14.1822614921361,14.1822614921361,14.1822614921361,14.1822614921361,0,0.0,1.0
2010-07-23,18.35,18.35,18.35,18.35,200,15.2815324944625,15.2815324944625,15.2815324944625,15.2815324944625,240.15915951688,0.0,1.0
2010-07-26,19.135,19.2,19.01,19.07,1400,15.9352656284218,15.9893963974758,15.8311679956258,15.8811348593679,1681.11411661816,0.0,1.0
2010-07-27,19.27,20.1,19.01,19.8,10900,16.0476910718416,16.7388993536075,15.8311679956258,16.4890650348969,13088.6741936699,0.0,1.0
2010-07-28,19.49,19.49,19.49,19.49,200,16.2309029055626,16.2309029055626,16.2309029055626,16.2309029055626,240.15915951688,0.0,1.0
2010-07-29,19.59,19.59,19.38,19.57,600,16.3141810117995,16.3141810117995,16.1392969887021,16.2975253905521,720.477478550638,0.0,1.0
2010-07-30,23.05,23.05,20.17,20.17,7500,19.1956034875946,19.1956034875946,16.7971940279732,16.7971940279732,9005.96848188298,0.0,1.0
2010-08-02,22.77,23.36,22.745,22.95,3200,18.9624247901314,19.4537656169289,18.9416052635722,19.1123253813578,3842.54655227007,0.0,1.0
2010-08-03,22.77,22.77,22.77,22.77,0,18.9624247901314,18.9624247901314,18.9624247901314,18.9624247901314,0,0.0,1.0
2010-08-04,22.7685,22.7685,22.65,22.65,500,18.9611756185379,18.9611756185379,18.8624910626472,18.8624910626472,600.397898792197,0.0,1.0
2010-08-05,22.75,22.87,22.54,22.87,3400,18.9457691688841,19.0457028963683,18.7708851457867,19.0457028963683,4082.70571178694,0.0,1.0
2010-08-06,22.75,22.75,22.75,22.75,800,18.9457691688841,18.9457691688841,18.9457691688841,18.9457691688841,960.636638067515,0.0,1.0
2010-08-09,23.0,23.0,22.75,22.75,2000,19.1539644344762,19.1539644344762,18.9457691688841,18.9457691688841,2401.59159516879,0.0,1.0
2010-08-10,22.47,22.69,22.47,22.5701,300,18.7125904714209,18.8958023051419,18.7125904714209,18.795951855764,360.238739275318,0.0,1.0
2010-08-11,21.74,22.39,21.74,22.39,300,18.1046602958918,18.6459679864314,18.1046602958918,18.6459679864314,360.23873927532,0.0,1.0
2010-08-12,21.22,21.34,21.22,21.22,3700,17.6716141434602,17.7715478709444,17.6716141434602,17.6716141434602,4442.94445106227,0.0,1.0
2010-08-13,20.2099,20.25,20.2099,20.25,800,16.8304219923617,16.8638165129627,16.8304219923617,16.8638165129627,960.63663806752,0.0,1.0
2010-08-16,19.99,20.2,19.75,20.08,7700,16.6472934367469,16.8221774598443,16.4474259817785,16.7222437323601,9246.12764139986,0.0,1.0
2010-08-17,20.46,20.49,20.17,20.49,1000,17.0387005360601,17.0636839679312,16.7971940279732,17.0636839679312,1200.7957975844,0.0,1.0
2010-08-18,20.55,20.66,19.94,20.34,8100,17.1136508316733,17.2052567485338,16.6056543836285,16.9387668085759,9726.44596043361,0.0,1.0
2010-08-19,18.85,20.16,18.85,20.16,200,15.6979230256468,16.7888662173496,15.6979230256468,16.7888662173496,240.159159516879,0.0,1.0
2010-08-20,17.95,18.89,17.92,18.89,600,14.9484200695151,15.7312342681415,14.9234366376441,15.7312342681415,720.477478550638,0.0,1.0
2010-08-23,18.21,18.43,18.15,18.24,10700,15.1649431457309,15.348154979452,15.1149762819888,15.189926577602,12848.5150341531,0.0,1.0
2010-08-24,18.22,18.31,18.22,18.3,700,15.1732709563546,15.2482212519678,15.1732709563546,15.2398934413441,840.557058309078,0.0,1.0
2010-08-25,18.31,19.16,17.33,17.41,13000,15.2482212519678,15.956085154981,14.4320958108466,14.4987182958361,15610.3453685971,0.0,1.0
2010-08-26,18.22,18.57,18.22,18.46,1400,15.1732709563546,15.4647443281836,15.1732709563546,15.3731384113231,1681.11411661816,0.0,1.0
2010-08-27,19.2,19.23,18.07,18.07,7800,15.9893963974758,16.0143798293468,15.0483537969993,15.0483537969993,9366.20722115828,0.0,1.0
2010-08-30,18.34,18.4,18.221,18.4,1300,15.2732046838388,15.3231715475809,15.174103737417,15.3231715475809,1561.03453685972,0.0,1.0
2010-08-31,18.5,19.03,18.5,18.6,3800,15.4064496538178,15.8478236168731,15.4064496538178,15.4897277600547,4563.02403082071,0.0,1.0
2010-09-01,18.69,18.73,18.44,18.59,3500,15.5646780556678,15.5979892981626,15.3564827900757,15.481399949431,4202.7852915454,0.0,1.0
2010-09-02,18.69,18.69,18.69,18.69,0,15.5646780556678,15.5646780556678,15.5646780556678,15.5646780556678,0,0.0,1.0
2010-09-03,19.22,19.22,19.22,19.22,1000,16.0060520187231,16.0060520187231,16.0060520187231,16.0060520187231,1200.7957975844,0.0,1.0
2010-09-07,19.29,19.5,19.29,19.5,1400,16.0643466930889,16.2392307161863,16.0643466930889,16.2392307161863,1681.11411661816,0.0,1.0
2010-09-08,19.22,19.24,19.22,19.24,500,16.0060520187231,16.0227076399705,16.0060520187231,16.0227076399705,600.3978987922,0.0,1.0
2010-09-09,19.0,19.48,18.29,19.22,9000,15.8228401850021,16.222575094939,15.2315656307204,16.0060520187231,10807.1621782595,0.0,1.0
2010-09-10,19.07,19.56,18.31,19.52,16000,15.8811348593679,16.2891975799284,15.2482212519678,16.2558863374337,19212.7327613503,0.0,1.0
2010-09-13,20.0,20.38,19.39,19.76,12100,16.6556212473706,16.9720780510706,16.1476247993258,16.4557537924021,14529.6291507712,0.0,1.0
2010-09-14,20.0238,20.09,20.0,20.0,4600,16.675441436655,16.7305715429838,16.6556212473706,16.6556212473706,5523.66066888821,0.0,1.0
2010-09-15,20.35,20.35,19.7,19.78,1600,16.9470946191996,16.9470946191996,16.40578692866,16.4724094136495,1921.27327613503,0.0,1.0
2010-09-16,20.05,20.65,19.79,19.79,4400,16.697260300489,17.1969289379101,16.4807372242732,16.4807372242732,5283.50150937135,0.0,1.0
2010-09-17,20.8,20.8,20.0799,20.58,3300,17.3218460972654,17.3218460972654,16.7221604542538,17.1386342635443,3962.62613202851,0.0,1.0
2010-09-20,21.68,22.4,20.96,20.96,1500,18.0546934321497,18.6542957970551,17.4550910672444,17.4550910672444,1801.1936963766,0.0,1.0
2010-09-21,21.76,22.47,20.82,21.19,17300,18.1213159171392,18.7125904714209,17.3385017185128,17.6466307115891,20773.7672982101,0.0,1.0
2010-09-22,21.12,21.98,20.72,21.77,25700,17.5883360372233,18.3045277508603,17.2552236122759,18.1296437277629,30860.4519979191,0.0,1.0
2010-09-23,20.74,21.451,20.65,20.9,3100,17.2718792335233,17.8639865688673,17.1969289379101,17.4051242035023,3722.46697251163,0.0,1.0
2010-09-24,20.74,20.74,20.74,20.74,0,17.2718792335233,17.2718792335233,17.2718792335233,17.2718792335233,0,0.0,1.0
2010-09-27,21.21,21.21,20.56,20.56,2200,17.6632863328365,17.6632863328365,17.121978642297,17.121978642297,2641.75075468568,0.0,1.0
2010-09-28,20.84,21.49,20.84,20.99,5400,17.3551573397602,17.8964650302997,17.3551573397602,17.4800744991154,6484.29730695573,0.0,1.0
2010-09-29,20.84,20.84,20.84,20.84,0,17.3551573397602,17.3551573397602,17.3551573397602,17.3551573397602,0,0.0,1.0
2010-09-30,20.93,20.93,20.93,20.93,200,17.4301076353733,17.4301076353733,17.4301076353733,17.4301076353733,240.15915951688,0.0,1.0
2010-10-01,21.39,21.55,20.63,20.63,3000,17.8131869240629,17.9464318940418,17.1802733166628,17.1802733166628,3602.38739275318,0.0,1.0
2010-10-04,21.16,21.18,20.46,21.18,6600,17.6216472797181,17.6383029009655,17.0387005360601,17.6383029009655,7925.25226405701,0.0,1.0
2010-10-05,22.37,22.37,21.421,22.06,1100,18.629312365184,18.629312365184,17.8390031369963,18.3711502358498,1320.87537734284,0.0,1.0
2010-10-06,22.12,23.3,21.48,22.34,9400,18.4211170995919,19.4037987531867,17.888137219676,18.604328933313,11287.4804972933,0.0,1.0
2010-10-07,21.0,22.06,20.56,22.02,4500,17.4884023097391,18.3711502358498,17.121978642297,18.337838993355,5403.58108912979,0.0,1.0
2010-10-08,20.84,20.9,20.82,20.82,800,17.3551573397602,17.4051242035023,17.3385017185128,17.3385017185128,960.636638067515,0.0,1.0
2010-10-11,21.53,21.53,21.01,21.4,2700,17.9297762727944,17.9297762727944,17.4967301203628,17.8215147346865,3242.14865347788,0.0,1.0
2010-10-12,21.485,21.485,21.2201,21.2201,400,17.8923011249879,17.8923011249879,17.6716974215664,17.6716974215664,480.318319033758,0.0,1.0
2010-10-13,21.49,21.49,21.49,21.49,400,17.9464318940418,17.9464318940418,17.9464318940418,17.9464318940418,478.981005848514,0.06,1.0
2010-10-14,22.0575,22.21,21.56,21.72,10500,18.4203546534587,18.5477083465179,18.0048893269214,18.1385063163605,12573.2514035235,0.0,1.0
2010-10-15,21.74,21.8,21.51,21.79,4000,18.1552084400404,18.2053148110801,17.9631340177217,18.1969637492402,4789.81005848515,0.0,1.0
2010-10-18,21.9,22.22,21.88,22.22,5800,18.2888254294796,18.5560594083578,18.2721233057997,18.5560594083578,6945.22458480344,0.0,1.0
2010-10-19,21.9,21.9,21.9,21.9,1881,18.2888254294796,18.2888254294796,18.2888254294796,18.2888254294796,2252.40818000263,0.0,1.0
2010-10-20,22.2,22.64,21.865,22.04,4600,18.5393572846779,18.9068040056355,18.2595967130398,18.4057402952388,5508.28156725791,0.0,1.0
2010-10-21,21.15,21.825,21.01,21.825,5400,17.6624957914837,18.22619246568,17.5455809257245,18.22619246568,6466.24357895493,0.0,1.0
2010-10-22,21.15,21.15,21.15,21.15,2250,17.6624957914837,17.6624957914837,17.6624957914837,17.6624957914837,2694.26815789789,0.0,1.0
2010-10-25,21.6,21.6,21.24,21.26,1300,18.0382935742812,18.0382935742812,17.7376553480432,17.7543574717231,1556.68826900767,0.0,1.0
2010-10-26,21.6,21.6,21.6,21.6,300,18.0382935742812,18.0382935742812,18.0382935742812,18.0382935742812,359.235754386386,0.0,1.0
2010-10-27,21.18,21.84,21.05,21.74,4100,17.6875489770035,18.2387190584399,17.5789851730842,18.1552084400404,4909.55530994727,0.0,1.0
2010-10-28,22.965,23.47,22.22,22.22,10600,19.1782135154337,19.5999421383509,18.5560594083578,18.5560594083578,12692.9966549856,0.0,1.0
2010-10-29,23.4,23.94,22.7,22.7,5400,19.5414847054713,19.9924420448283,18.9569103766752,18.9569103766752,6466.24357895494,0.0,1.0
2010-11-01,23.3,23.4,22.88,23.22,2800,19.4579740870719,19.5414847054713,19.1072294897942,19.3911655923523,3352.86704093959,0.0,1.0
2010-11-02,23.3,23.3,23.3,23.3,1589,19.4579740870719,19.4579740870719,19.4579740870719,19.4579740870719,1902.75204573322,0.0,1.0
2010-11-03,23.77,24.07,23.77,24.07,500,19.8504739935493,20.1010058487476,19.8504739935493,20.1010058487476,598.726257310642,0.0,1.0
2010-11-04,23.77,23.77,23.77,23.77,0,19.8504739935493,19.8504739935493,19.8504739935493,19.8504739935493,0,0.0,1.0
2010-11-05,25.92,26.64,25.01,25.23,4789,21.6459522891375,22.2472287416135,20.8860056617025,21.0697290221812,5734.60009252132,0.0,1.0
2010-11-08,25.32,25.6,25.32,25.48,1100,21.1448885787408,21.3787183102592,21.1448885787408,21.2785055681799,1317.19776608341,0.0,1.0
2010-11-09,24.76,24.76,24.39,24.605,600,20.6772291157038,20.6772291157038,20.3682398276259,20.5477876571847,718.471508772772,0.0,1.0
2010-11-10,24.78,24.78,24.75,24.75,300,20.6939312393837,20.6939312393837,20.6688780538639,20.6688780538639,359.235754386386,0.0,1.0
2010-11-11,24.79,24.8,24.79,24.8,300,20.7022823012237,20.7106333630636,20.7022823012237,20.7106333630636,359.235754386385,0.0,1.0
2010-11-12,24.79,24.79,24.79,24.79,0,20.7022823012237,20.7022823012237,20.7022823012237,20.7022823012237,0,0.0,1.0
2010-11-15,24.79,24.79,24.79,24.79,0,20.7022823012237,20.7022823012237,20.7022823012237,20.7022823012237,0,0.0,1.0
2010-11-16,24.79,24.79,24.79,24.79,0,20.7022823012237,20.7022823012237,20.7022823012237,20.7022823012237,0,0.0,1.0
2010-11-17,24.79,24.79,24.79,24.79,0,20.7022823012237,20.7022823012237,20.7022823012237,20.7022823012237,0,0.0,1.0
2010-11-18,24.37,25.1,22.56,23.5,26200,20.351537703946,20.961165218262,18.8399955109159,19.6249953238708,31373.2558830776,0.0,1.0
2010-11-19,23.5808,23.82,23.5808,23.82,800,19.6924719035375,19.892229302749,19.6924719035375,19.892229302749,957.962011697029,0.0,1.0
2010-11-22,24.0,24.03,24.0,24.0,4700,20.042548415868,20.0676016013878,20.042548415868,20.042548415868,5628.02681872004,0.0,1.0
2010-11-23,24.0,24.0,24.0,24.0,0,20.042548415868,20.042548415868,20.042548415868,20.042548415868,0,0.0,1.0
2010-11-24,23.99,23.99,23.99,23.99,300,20.0341973540281,20.0341973540281,20.0341973540281,20.0341973540281,359.235754386385,0.0,1.0
2010-11-26,24.22,24.22,24.22,24.22,3039,20.2262717763468,20.2262717763468,20.2262717763468,20.2262717763468,3639.05819193408,0.0,1.0
2010-11-29,23.51,23.51,23.51,23.51,200,19.6333463857107,19.6333463857107,19.6333463857107,19.6333463857107,239.490502924257,0.0,1.0
2010-11-30,23.03,23.5,23.03,23.5,3300,19.2324954173933,19.6249953238708,19.2324954173933,19.6249953238708,3951.59329825025,0.0,1.0
2010-12-01,23.81,23.81,23.62,23.65,800,19.8838782409091,19.8838782409091,19.7252080659501,19.7502612514699,957.962011697026,0.0,1.0
2010-12-02,24.0,24.0,24.0,24.0,400,20.042548415868,20.042548415868,20.042548415868,20.042548415868,478.981005848514,0.0,1.0
2010-12-03,24.0,24.0,24.0,24.0,0,20.042548415868,20.042548415868,20.042548415868,20.042548415868,0,0.0,1.0
2010-12-06,24.0,24.0,24.0,24.0,0,20.042548415868,20.042548415868,20.042548415868,20.042548415868,0,0.0,1.0
2010-12-07,24.25,24.28,24.25,24.28,400,20.2513249618666,20.2763781473865,20.2513249618666,20.2763781473865,478.981005848515,0.0,1.0
2010-12-08,24.6,24.63,24.6,24.63,800,20.5436121262647,20.5686653117845,20.5436121262647,20.5686653117845,957.962011697028,0.0,1.0
2010-12-09,24.38,24.38,24.38,24.38,200,20.3598887657859,20.3598887657859,20.3598887657859,20.3598887657859,239.490502924257,0.0,1.0
2010-12-10,25.29,25.86,24.34,24.34,8000,21.1198353932209,21.5958459180978,20.3264845184261,20.3264845184261,9579.62011697029,0.0,1.0
2010-12-13,24.83,25.19,24.83,25.18,3400,20.7356865485834,21.0363247748215,20.7356865485834,21.0279737129815,4071.33854971238,0.0,1.0
2010-12-14,24.98,24.98,24.98,24.98,100,20.8609524761826,20.8609524761826,20.8609524761826,20.8609524761826,119.745251462129,0.0,1.0
2010-12-15,24.98,24.98,24.98,24.98,0,20.8609524761826,20.8609524761826,20.8609524761826,20.8609524761826,0,0.0,1.0
2010-12-16,26.19,26.63,26.04,26.07,953,21.871430958816,22.2388776797735,21.7461650312168,21.7712182167366,1141.17224643408,0.0,1.0
2010-12-17,25.7,27.88,25.7,27.85,15700,21.4622289286587,23.2827604097667,21.4622289286587,23.2577072242468,18800.0044795541,0.0,1.0
2010-12-20,26.62,26.81,26.4,26.5,5700,22.2305266179336,22.3891967928926,22.0468032574548,22.1303138758543,6825.47933334133,0.0,1.0
2010-12-21,25.5,27.0,25.5,27.0,1700,21.2952076918598,22.5478669678515,21.2952076918598,22.5478669678515,2035.66927485618,0.0,1.0
2010-12-22,25.27,26.57,25.27,26.57,200,21.103133269541,22.1887713087339,21.103133269541,22.1887713087339,239.490502924257,0.0,1.0
2010-12-23,25.27,25.27,25.27,25.27,0,21.103133269541,21.103133269541,21.103133269541,21.103133269541,0,0.0,1.0
2010-12-27,25.95,25.95,25.58,25.58,600,21.6710054746573,21.6710054746573,21.3620161865793,21.3620161865793,718.471508772771,0.0,1.0
2010-12-28,25.95,25.95,25.95,25.95,0,21.6710054746573,21.6710054746573,21.6710054746573,21.6710054746573,0,0.0,1.0
2010-12-29,25.33,25.6,25.0,25.6,1900,21.1532396405807,21.3787183102592,20.8776545998625,21.3787183102592,2275.15977778044,0.0,1.0
2010-12-30,25.19,25.78,25.04,25.74,2200,21.0363247748215,21.5290374233782,20.9110588472223,21.4956331760184,2634.39553216682,0.0,1.0
2010-12-31,25.19,25.19,25.19,25.19,0,21.0363247748215,21.0363247748215,21.0363247748215,21.0363247748215,0,0.0,1.0
2011-01-03,25.82,25.98,25.74,25.74,1300,21.562441670738,21.6960586601771,21.4956331760184,21.4956331760184,1556.68826900767,0.0,1.0
2011-01-04,25.64,26.1,25.64,26.1,900,21.412122557619,21.7962714022565,21.412122557619,21.7962714022565,1077.70726315916,0.0,1.0
2011-01-05,26.3,26.3,25.75,26.1,1100,21.9632926390554,21.9632926390554,21.5039842378584,21.7962714022565,1317.19776608341,0.0,1.0
2011-01-06,26.05,26.07,26.05,26.07,200,21.7545160930567,21.7712182167366,21.7545160930567,21.7712182167366,239.490502924257,0.0,1.0
2011-01-07,25.56,25.59,25.52,25.52,300,21.3453140628994,21.3703672484193,21.3119098155397,21.3119098155397,359.235754386386,0.0,1.0
2011-01-10,26.26,26.26,26.26,26.26,1300,21.9298883916956,21.9298883916956,21.9298883916956,21.9298883916956,1556.68826900767,0.0,1.0
2011-01-11,25.45,25.45,25.415,25.415,700,21.25345238266,21.25345238266,21.2242236662202,21.2242236662202,838.216760234901,0.0,1.0
2011-01-12,26.88,26.88,25.96,25.97,800,22.4977605968118,22.4977605968118,21.7277479573376,21.7361176599406,955.828466013963,0.06,1.0
2011-01-13,26.75,26.82,26.28,26.82,1000,22.3889544629731,22.447542381194,21.995578440633,22.447542381194,1194.78558251745,0.0,1.0
2011-01-14,27.75,27.75,27.75,27.75,300,23.2259247232712,23.2259247232712,23.2259247232712,23.2259247232712,358.435674755235,0.0,1.0
2011-01-18,27.99,28.35,27.37,28.35,500,23.4267975857427,23.72810687945,22.9078760243579,23.72810687945,597.392791258725,0.0,1.0
2011-01-19,27.3,28.06,27.25,28.05,4100,22.849288106137,23.4853855039635,22.8074395931221,23.4770158013606,4898.62088832156,0.0,1.0
2011-01-20,27.3,27.3,27.3,27.3,0,22.849288106137,22.849288106137,22.849288106137,22.849288106137,0,0.0,1.0
2011-01-21,25.65,26.06,25.65,26.05,1200,21.4682871766452,21.8114449833674,21.4682871766452,21.8030752807645,1433.74269902094,0.0,1.0
2011-01-24,25.31,25.73,25.18,25.72,1300,21.1837172881439,21.5352447974691,21.0749111543051,21.5268750948661,1553.22125727269,0.0,1.0
2011-01-25,25.31,25.31,25.31,25.31,0,21.1837172881439,21.1837172881439,21.1837172881439,21.1837172881439,0,0.0,1.0
2011-01-26,25.31,25.31,25.31,25.31,0,21.1837172881439,21.1837172881439,21.1837172881439,21.1837172881439,0,0.0,1.0
2011-01-27,25.31,25.31,25.31,25.31,0,21.1837172881439,21.1837172881439,21.1837172881439,21.1837172881439,0,0.0,1.0
2011-01-28,24.5,25.05,24.5,25.05,3000,20.5057713773025,20.9661050204664,20.5057713773025,20.9661050204664,3584.35674755235,0.0,1.0
2011-01-31,24.5,24.5,24.5,24.5,0,20.5057713773025,20.5057713773025,20.5057713773025,20.5057713773025,0,0.0,1.0
2011-02-01,23.41,23.95,23.0,23.91,7400,19.5934737935776,20.0454377341385,19.2503159868554,20.0119589237266,8841.41331062913,0.0,1.0
2011-02-02,23.99,23.99,23.96,23.99,600,20.0789165445504,20.0789165445504,20.0538074367415,20.0789165445504,716.871349510473,0.0,1.0
2011-02-03,24.9999,24.9999,24.3,24.3,900,20.9241728104255,20.9241728104255,20.3383773252428,20.3383773252428,1075.3070242657,0.0,1.0
2011-02-04,24.71,24.71,24.71,24.71,200,20.6815351319651,20.6815351319651,20.6815351319651,20.6815351319651,238.95711650349,0.0,1.0
2011-02-07,24.71,24.71,24.71,24.71,0,20.6815351319651,20.6815351319651,20.6815351319651,20.6815351319651,0,0.0,1.0
2011-02-08,24.0401,24.0401,24.0401,24.0401,200,20.1208487545914,20.1208487545914,20.1208487545914,20.1208487545914,238.95711650349,0.0,1.0
2011-02-09,24.04,24.04,24.04,24.04,280,20.1207650575654,20.1207650575654,20.1207650575654,20.1207650575654,334.539963104886,0.0,1.0
2011-02-10,24.24,25.0,24.24,25.0,800,20.288159109625,20.9242565074515,20.288159109625,20.9242565074515,955.828466013959,0.0,1.0
2011-02-11,24.24,24.24,24.24,24.24,0,20.288159109625,20.288159109625,20.288159109625,20.288159109625,0,0.0,1.0
2011-02-14,24.44,24.47,24.44,24.47,4600,20.4555531616846,20.4806622694935,20.4555531616846,20.4806622694935,5496.01367958027,0.0,1.0
2011-02-15,24.44,24.45,24.44,24.45,2300,20.4555531616846,20.4639228642876,20.4555531616846,20.4639228642876,2748.00683979014,0.0,1.0
2011-02-16,23.66,23.7065,23.6501,23.7065,600,19.8027163586521,19.8416354757559,19.7944303530751,19.8416354757559,716.871349510471,0.0,1.0
2011-02-17,23.66,23.66,23.66,23.66,0,19.8027163586521,19.8027163586521,19.8027163586521,19.8027163586521,0,0.0,1.0
2011-02-18,24.5,24.5,24.4,24.4,700,20.5057713773025,20.5057713773025,20.4220743512727,20.4220743512727,836.349907762214,0.0,1.0
2011-02-22,24.5,24.5,24.5,24.5,0,20.5057713773025,20.5057713773025,20.5057713773025,20.5057713773025,0,0.0,1.0
2011-02-23,23.1,23.1,22.8,22.82,1000,19.3340130128852,19.3340130128852,19.0829219347958,19.0996613400017,1194.78558251745,0.0,1.0
2011-02-24,23.1,23.1,23.1,23.1,0,19.3340130128852,19.3340130128852,19.3340130128852,19.3340130128852,0,0.0,1.0
2011-02-25,23.1,23.1,23.1,23.1,0,19.3340130128852,19.3340130128852,19.3340130128852,19.3340130128852,0,0.0,1.0
2011-02-28,24.29,24.29,24.01,24.01,500,20.3300076226399,20.3300076226399,20.0956559497564,20.0956559497564,597.392791258725,0.0,1.0
2011-03-01,24.0,24.3,23.9,24.08,19600,20.0872862471534,20.3383773252428,20.0035892211236,20.1542438679773,23417.7974173421,0.0,1.0
2011-03-02,23.9,23.94,23.9,23.9,5000,20.0035892211236,20.0370680315355,20.0035892211236,20.0035892211236,5973.92791258726,0.0,1.0
2011-03-03,24.47,24.59,23.9799,23.98,2800,20.4806622694935,20.5810987007293,20.0704631449214,20.0705468419475,3345.39963104887,0.0,1.0
2011-03-04,23.83,24.03,23.57,24.03,2600,19.9450013029028,20.1123953549624,19.7273890352253,20.1123953549624,3106.44251454537,0.0,1.0
2011-03-07,23.29,23.78,23.03,23.62,1600,19.4930373623418,19.9031527898879,19.2754250946643,19.7692375482402,1911.65693202792,0.0,1.0
2011-03-08,24.17,24.17,24.07,24.07,500,20.2295711914041,20.2295711914041,20.1458741653743,20.1458741653743,597.392791258726,0.0,1.0
2011-03-09,24.17,24.17,24.17,24.17,0,20.2295711914041,20.2295711914041,20.2295711914041,20.2295711914041,0,0.0,1.0
2011-03-10,23.05,24.185,22.97,24.185,2500,19.2921644998703,20.2421257453086,19.2252068790464,20.2421257453086,2986.96395629362,0.0,1.0
2011-03-11,23.22,23.22,23.22,23.22,100,19.4344494441209,19.4344494441209,19.4344494441209,19.4344494441209,119.478558251745,0.0,1.0
2011-03-14,22.82,23.7,22.82,23.52,3300,19.0996613400017,19.836195169064,19.0996613400017,19.6855405222104,3942.79242230759,0.0,1.0
2011-03-15,22.46,22.82,22.46,22.82,500,18.7983520462944,19.0996613400017,18.7983520462944,19.0996613400017,597.392791258726,0.0,1.0
2011-03-16,22.19,22.21,22.19,22.2,600,18.5723700760139,18.5891094812199,18.5723700760139,18.5807397786169,716.871349510472,0.0,1.0
2011-03-17,22.28,22.28,22.16,22.16,700,18.6476973994408,18.6476973994408,18.547260968205,18.547260968205,836.349907762214,0.0,1.0
2011-03-18,23.11,23.11,22.81,22.83,900,19.3423827154882,19.3423827154882,19.0912916373987,19.1080310426047,1075.3070242657,0.0,1.0
2011-03-21,24.0,24.33,23.875,23.96,2100,20.0872862471534,20.3634864330518,19.9826649646162,20.0538074367415,2509.04972328665,0.0,1.0
2011-03-22,24.09,24.25,23.95,24.05,2600,20.1626135705803,20.2965288122279,20.0454377341385,20.1291347601683,3106.44251454537,0.0,1.0
2011-03-23,24.09,24.09,24.09,24.09,0,20.1626135705803,20.1626135705803,20.1626135705803,20.1626135705803,0,0.0,1.0
2011-03-24,23.98,24.09,23.96,24.09,600,20.0705468419475,20.1626135705803,20.0538074367415,20.1626135705803,716.87134951047,0.0,1.0
2011-03-25,24.12,24.6,24.04,24.28,1800,20.1877226783892,20.5894684033323,20.1207650575654,20.3216379200369,2150.61404853141,0.0,1.0
2011-03-28,24.3999,24.4,24.06,24.06,1200,20.4219906542466,20.4220743512727,20.1375044627713,20.1375044627713,1433.74269902094,0.0,1.0
2011-03-29,23.98,24.07,23.98,24.07,1400,20.0705468419475,20.1458741653743,20.0705468419475,20.1458741653743,1672.69981552443,0.0,1.0
2011-03-30,24.4,24.4,24.33,24.33,400,20.4220743512727,20.4220743512727,20.3634864330518,20.3634864330518,477.914233006979,0.0,1.0
2011-03-31,23.98,23.99,23.98,23.98,400,20.0705468419475,20.0789165445504,20.0705468419475,20.0705468419475,477.91423300698,0.0,1.0
2011-04-01,23.98,23.98,23.98,23.98,200,20.0705468419475,20.0705468419475,20.0705468419475,20.0705468419475,238.95711650349,0.0,1.0
2011-04-04,23.98,23.98,23.98,23.98,0,20.0705468419475,20.0705468419475,20.0705468419475,20.0705468419475,0,0.0,1.0
2011-04-05,24.5,24.54,24.05,24.07,9900,20.5057713773025,20.5392501877144,20.1291347601683,20.1458741653743,11828.3772669227,0.0,1.0
2011-04-06,24.05,24.27,24.05,24.25,9500,20.1291347601683,20.3132682174339,20.1291347601683,20.2965288122279,11350.4630339158,0.0,1.0
2011-04-07,23.77,24.05,23.77,24.05,6800,19.8947830872849,20.1291347601683,19.8947830872849,20.1291347601683,8124.54196111866,0.0,1.0
2011-04-08,22.8,23.05,22.8,23.05,300,19.0829219347958,19.2921644998703,19.0829219347958,19.2921644998703,358.435674755235,0.0,1.0
2011-04-11,23.53,23.53,23.0,23.05,14000,19.6939102248133,19.6939102248133,19.2503159868554,19.2921644998703,16726.9981552444,0.0,1.0
2011-04-12,22.36,23.36,22.36,23.36,1700,18.7146550202646,19.5516252805627,18.7146550202646,19.5516252805627,2031.13549027967,0.0,1.0
2011-04-13,22.18,22.28,22.18,22.28,500,18.6142185890288,18.698142027212,18.6142185890288,18.698142027212,595.781120059288,0.06,1.0
2011-04-14,22.18,22.18,22.18,22.18,0,18.6142185890288,18.6142185890288,18.6142185890288,18.6142185890288,0,0.0,1.0
2011-04-15,22.32,22.32,22.32,22.32,400,18.7317114024853,18.7317114024853,18.7317114024853,18.7317114024853,476.624896047429,0.0,1.0
2011-04-18,21.92,22.26,21.72,22.26,500,18.3960176497526,18.6813573395754,18.2281707733862,18.6813573395754,595.781120059286,0.0,1.0
2011-04-19,21.4,21.69,20.51,21.69,4400,17.9596157712001,18.2029937419313,17.2126971713698,18.2029937419313,5242.87385652171,0.0,1.0
2011-04-20,22.14,22.14,21.96,21.96,1600,18.5806492137556,18.5806492137556,18.4295870250259,18.4295870250259,1906.49958418971,0.0,1.0
2011-04-21,22.273,22.273,22.24,22.24,600,18.6922673865392,18.6922673865392,18.6645726519387,18.6645726519387,714.937344071144,0.0,1.0
2011-04-25,22.5,22.61,22.44,22.53,3100,18.882773591215,18.9750893732165,18.8324195283051,18.90795062267,3693.84294436758,0.0,1.0
2011-04-26,23.0,23.4,22.86,22.87,5200,19.3023907821309,19.6380845348636,19.1848979686745,19.1932903124928,6196.12364861658,0.0,1.0
2011-04-27,23.29,23.29,23.29,23.29,600,19.5457687528621,19.5457687528621,19.5457687528621,19.5457687528621,714.937344071145,0.0,1.0
2011-04-28,23.01,23.03,23.0,23.03,1600,19.3107831259492,19.3275678135859,19.3023907821309,19.3275678135859,1906.49958418972,0.0,1.0
2011-04-29,23.324,23.4,23.0,23.0,1500,19.5743027218444,19.6380845348636,19.3023907821309,19.3023907821309,1787.34336017786,0.0,1.0
2011-05-02,22.7,23.11,22.6,23.0,1400,19.0506204675814,19.3947065641324,18.9666970293982,19.3023907821309,1668.187136166,0.0,1.0
2011-05-03,22.0,22.4,22.0,22.4,900,18.4631564002991,18.7988501530318,18.4631564002991,18.7988501530318,1072.40601610672,0.0,1.0
2011-05-04,21.63,22.29,21.63,22.29,500,18.1526396790214,18.7065343710303,18.1526396790214,18.7065343710303,595.781120059286,0.0,1.0
2011-05-05,21.5,21.63,21.1,21.63,1300,18.0435392093832,18.1526396790214,17.7078454566505,18.1526396790214,1549.03091215415,0.0,1.0
2011-05-06,21.5,21.5,21.5,21.5,0,18.0435392093832,18.0435392093832,18.0435392093832,18.0435392093832,0,0.0,1.0
2011-05-09,22.0,22.08,21.39,21.99,2000,18.4631564002991,18.5302951508457,17.9512234273817,18.4547640564808,2383.12448023715,0.0,1.0
2011-05-10,22.25,22.25,21.98,22.02,1300,18.6729649957571,18.6729649957571,18.4463717126625,18.4799410879358,1549.03091215414,0.0,1.0
2011-05-11,21.6,22.67,21.6,22.64,1500,18.1274626475664,19.0254434361264,18.1274626475664,19.0002664046715,1787.34336017786,0.0,1.0
2011-05-12,22.44,22.44,22.0,22.19,3800,18.8324195283051,18.8324195283051,18.4631564002991,18.6226109328472,4527.93651245058,0.0,1.0
2011-05-13,21.86,22.24,21.73,21.96,5300,18.3456635868427,18.6645726519387,18.2365631172045,18.4295870250259,6315.27987262843,0.0,1.0
2011-05-16,21.82,22.001,21.61,21.93,1100,18.3120942115694,18.463995634681,18.1358549913847,18.4044099935709,1310.71846413043,0.0,1.0
2011-05-17,20.97,21.59,20.93,21.59,3400,17.5987449870124,18.1190703037481,17.5651756117391,18.1190703037481,4051.31161640315,0.0,1.0
2011-05-18,21.62,21.82,21.21,21.3,4400,18.144247335203,18.3120942115694,17.800161238652,17.8756923330169,5242.87385652174,0.0,1.0
2011-05-19,21.31,21.76,21.1,21.76,3800,17.8840846768352,18.2617401486595,17.7078454566505,18.2617401486595,4527.93651245058,0.0,1.0
2011-05-20,21.06,21.11,21.06,21.11,500,17.6742760813773,17.7162378004688,17.6742760813773,17.7162378004688,595.781120059285,0.0,1.0
2011-05-23,21.5,21.71,20.83,20.86,6100,18.0435392093832,18.2197784295679,17.4812521735559,17.5064292050109,7268.52966472331,0.0,1.0
2011-05-24,21.14,21.39,21.01,21.34,1900,17.7414148319238,17.9512234273817,17.6323143622857,17.9092617082901,2263.96825622529,0.0,1.0
2011-05-25,20.68,21.17,20.68,20.96,1200,17.3553670162812,17.7665918633787,17.3553670162812,17.5903526431941,1429.87468814229,0.0,1.0
2011-05-26,21.1,21.13,21.09,21.13,300,17.7078454566505,17.7330224881055,17.6994531128322,17.7330224881055,357.468672035573,0.0,1.0
2011-05-27,20.74,21.02,20.55,21.02,4000,17.4057210791911,17.640706706104,17.246266546643,17.640706706104,4766.24896047429,0.0,1.0
2011-05-31,22.3,22.3,21.38,21.38,18800,18.7149267148487,18.7149267148487,17.9428310835634,17.9428310835634,22401.3701142291,0.0,1.0
2011-06-01,21.8,22.22,21.72,22.22,1400,18.2953095239328,18.6477879643021,18.2281707733862,18.6477879643021,1668.187136166,0.0,1.0
2011-06-02,21.85,22.15,21.57,21.87,1300,18.3372712430244,18.5890415575739,18.1022856161115,18.354055930661,1549.03091215414,0.0,1.0
2011-06-03,21.7,22.21,21.24,21.3,3700,18.2113860857496,18.6393956204838,17.825338270107,17.8756923330169,4408.78028843872,0.0,1.0
2011-06-06,22.59,22.59,21.49,22.35,4700,18.9583046855799,18.9583046855799,18.0351468655649,18.7568884339402,5600.34252855729,0.0,1.0
2011-06-07,22.59,22.59,22.59,22.59,0,18.9583046855799,18.9583046855799,18.9583046855799,18.9583046855799,0,0.0,1.0
2011-06-08,22.24,22.99,21.71,22.5499,3500,18.6645726519387,19.2939984383126,18.2197784295679,18.9246513868684,4170.46784041502,0.0,1.0
2011-06-09,21.93,22.41,21.88,22.04,2300,18.4044099935709,18.8072424968502,18.3624482744793,18.4967257755724,2740.59315227272,0.0,1.0
2011-06-10,21.89,22.07,21.65,21.9,800,18.3708406182976,18.5219028070273,18.169424366658,18.3792329621159,953.24979209486,0.0,1.0
2011-06-13,21.12,21.97,21.1,21.97,2000,17.7246301442872,18.4379793688442,17.7078454566505,18.4379793688442,2383.12448023714,0.0,1.0
2011-06-14,21.27,21.57,21.25,21.37,2300,17.8505153015619,18.1022856161115,17.8337306139253,17.9344387397451,2740.59315227272,0.0,1.0
2011-06-15,21.32,21.724,20.59,21.05,1800,17.8924770206535,18.2315277109136,17.2798359219163,17.6658837375589,2144.81203221343,0.0,1.0
2011-06-16,22.02,22.42,21.24,21.24,2100,18.4799410879358,18.8156348406685,17.825338270107,17.825338270107,2502.280704249,0.0,1.0
2011-06-17,22.75,22.75,22.35,22.35,2400,19.092582186673,19.092582186673,18.7568884339402,18.7568884339402,2859.74937628457,0.0,1.0
2011-06-20,22.67,23.1,22.67,22.94,1400,19.0254434361264,19.3863142203141,19.0254434361264,19.252036719221,1668.187136166,0.0,1.0
2011-06-21,22.6,22.92,22.6,22.76,2000,18.9666970293982,19.2352520315844,18.9666970293982,19.1009745304913,2383.12448023715,0.0,1.0
2011-06-22,21.84,22.65,21.84,22.65,1200,18.328878899206,19.0086587484898,18.328878899206,19.0086587484898,1429.87468814229,0.0,1.0
2011-06-23,21.57,21.7,21.4,21.67,1700,18.1022856161115,18.2113860857496,17.9596157712001,18.1862090542946,2025.65580820157,0.0,1.0
2011-06-24,22.17,22.49,21.77,21.77,1600,18.6058262452105,18.8743812473967,18.2701324924778,18.2701324924778,1906.49958418972,0.0,1.0
2011-06-27,22.53,22.53,21.65,21.68,400,18.90795062267,18.90795062267,18.169424366658,18.194601398113,476.624896047428,0.0,1.0
2011-06-28,22.53,22.53,22.53,22.53,0,18.90795062267,18.90795062267,18.90795062267,18.90795062267,0,0.0,1.0
2011-06-29,22.54,22.54,22.54,22.54,1,18.9163429664883,18.9163429664883,18.9163429664883,18.9163429664883,1.19156224011857,0.0,1.0
2011-06-30,23.2,23.34,21.52,21.91,1500,19.4702376584973,19.5877304719537,18.0603238970199,18.3876253059343,1787.34336017786,0.0,1.0
2011-07-01,23.24,23.4,23.24,23.4,500,19.5038070337705,19.6380845348636,19.5038070337705,19.6380845348636,595.781120059288,0.0,1.0
2011-07-05,23.7,23.756,23.3,23.756,600,19.8898548494131,19.9368519747957,19.5541610966804,19.9368519747957,714.937344071146,0.0,1.0
2011-07-06,23.2,23.2,23.2,23.2,100,19.4702376584973,19.4702376584973,19.4702376584973,19.4702376584973,119.156224011857,0.0,1.0
2011-07-07,24.0,24.04,23.5,23.5,4900,20.1416251639627,20.1751945392359,19.7220079730468,19.7220079730468,5838.654976581,0.0,1.0
2011-07-08,22.69,23.5,22.61,23.5,1400,19.042228123763,19.7220079730468,18.9750893732165,19.7220079730468,1668.18713616601,0.0,1.0
2011-07-11,22.71,23.23,22.53,23.23,2400,19.0590128113997,19.4954146899522,18.90795062267,19.4954146899522,2859.74937628457,0.0,1.0
2011-07-12,22.66,22.66,22.49,22.5,300,19.0170510923081,19.0170510923081,18.8743812473967,18.882773591215,357.468672035572,0.0,1.0
2011-07-13,22.66,22.66,22.66,22.66,75,19.067405155218,19.067405155218,19.067405155218,19.067405155218,89.1311631637991,0.06,1.0
2011-07-14,21.95,22.45,21.88,22.45,1800,18.4699710131083,18.8906992821997,18.4110690554356,18.8906992821997,2139.14791593118,0.0,1.0
2011-07-15,21.95,21.95,21.95,21.95,0,18.4699710131083,18.4699710131083,18.4699710131083,18.4699710131083,0,0.0,1.0
2011-07-18,21.96,21.96,21.96,21.96,7,18.4783855784902,18.4783855784902,18.4783855784902,18.4783855784902,8.31890856195457,0.0,1.0
2011-07-19,22.57,22.57,22.57,22.57,44,18.9916740667816,18.9916740667816,18.9916740667816,18.9916740667816,52.2902823894287,0.0,1.0
2011-07-20,22.35,22.52,22.35,22.52,800,18.8065536283814,18.9496012398724,18.8065536283814,18.9496012398724,950.732407080523,0.0,1.0
2011-07-21,22.8,23.05,22.71,22.71,900,19.1852090705636,19.3955732051092,19.1094779821271,19.1094779821271,1069.57395796559,0.0,1.0
2011-07-22,22.8,22.8,22.8,22.8,0,19.1852090705636,19.1852090705636,19.1852090705636,19.1852090705636,0,0.0,1.0
2011-07-25,22.8,22.8,22.8,22.8,0,19.1852090705636,19.1852090705636,19.1852090705636,19.1852090705636,0,0.0,1.0
2011-07-26,22.8,22.8,22.8,22.8,0,19.1852090705636,19.1852090705636,19.1852090705636,19.1852090705636,0,0.0,1.0
2011-07-27,21.9,22.2,21.9,22.2,600,18.4278981861992,18.680335147654,18.4278981861992,18.680335147654,713.049305310393,0.0,1.0
2011-07-28,21.88,21.88,21.88,21.88,500,18.4110690554356,18.4110690554356,18.4110690554356,18.4110690554356,594.207754425326,0.0,1.0
2011-07-29,20.6,21.73,20.6,20.67,8200,17.3340046865618,18.2848505747082,17.3340046865618,17.3929066442346,9745.00717257538,0.0,1.0
2011-08-01,20.93,21.07,20.41,20.41,700,17.6116853441621,17.7294892595076,17.1741279443071,17.1741279443071,831.890856195457,0.0,1.0
2011-08-02,20.53,21.3,20.53,21.3,800,17.275102728889,17.9230242632896,17.275102728889,17.9230242632896,950.732407080526,0.0,1.0
2011-08-03,21.31,21.31,21.22,21.22,700,17.9314388286715,17.9314388286715,17.855707740235,17.855707740235,831.890856195457,0.0,1.0
2011-08-04,20.95,21.97,20.95,21.1608,800,17.6285144749257,18.486800143872,17.6285144749257,17.8058935131746,950.732407080526,0.0,1.0
2011-08-05,20.95,20.95,20.95,20.95,0,17.6285144749257,17.6285144749257,17.6285144749257,17.6285144749257,0,0.0,1.0
2011-08-08,19.9,20.54,19.9,20.1,1900,16.744985109834,17.2835172942709,16.744985109834,16.9132764174705,2257.98946681624,0.0,1.0
2011-08-09,20.86,21.0,19.69,20.21,700,17.5527833864893,17.6705873018349,16.5682792368156,17.0058366366706,831.890856195458,0.0,1.0
2011-08-10,19.09,20.91,18.31,20.91,2300,16.0634053139061,17.5948562133984,15.4070692141236,17.5948562133984,2733.3556703565,0.0,1.0
2011-08-11,19.09,19.09,19.09,19.09,40,16.0634053139061,16.0634053139061,16.0634053139061,16.0634053139061,47.5366203540261,0.0,1.0
2011-08-12,19.09,19.09,19.09,19.09,0,16.0634053139061,16.0634053139061,16.0634053139061,16.0634053139061,0,0.0,1.0
2011-08-15,19.09,19.09,19.09,19.09,0,16.0634053139061,16.0634053139061,16.0634053139061,16.0634053139061,0,0.0,1.0
2011-08-16,19.35,19.86,19.35,19.86,1100,16.2821840138336,16.7113268483067,16.2821840138336,16.7113268483067,1307.25705973572,0.0,1.0
2011-08-17,19.35,19.35,19.35,19.35,0,16.2821840138336,16.2821840138336,16.2821840138336,16.2821840138336,0,0.0,1.0
2011-08-18,17.24,18.1912,17.11,18.1912,1600,14.5067107182682,15.3071041773875,14.3973213683045,15.3071041773875,1901.46481416105,0.0,1.0
2011-08-19,17.24,17.24,17.24,17.24,0,14.5067107182682,14.5067107182682,14.5067107182682,14.5067107182682,0,0.0,1.0
2011-08-22,17.39,17.8799,17.28,17.75,5800,14.6329291989956,15.0451587570513,14.5403689797955,14.9358535527414,6892.80995133381,0.0,1.0
2011-08-23,17.39,17.39,17.39,17.39,0,14.6329291989956,14.6329291989956,14.6329291989956,14.6329291989956,0,0.0,1.0
2011-08-24,19.43,19.45,18.72,18.72,1100,16.3495005368882,16.3663296676518,15.7520663947785,15.7520663947785,1307.25705973572,0.0,1.0
2011-08-25,19.43,19.43,19.43,19.43,0,16.3495005368882,16.3495005368882,16.3495005368882,16.3495005368882,0,0.0,1.0
2011-08-26,18.29,19.0,18.29,19.0,500,15.39024008336,15.9876742254696,15.39024008336,15.9876742254696,594.207754425327,0.0,1.0
2011-08-29,20.3898,20.3898,19.48,19.48,900,17.1571305222358,17.1571305222358,16.3915733637973,16.3915733637973,1069.57395796559,0.0,1.0
2011-08-30,20.39,20.39,20.39,20.39,0,17.1572988135435,17.1572988135435,17.1572988135435,17.1572988135435,0,0.0,1.0
2011-08-31,18.8,20.44,18.34,20.44,2900,15.8193829178331,17.1993716404526,15.4323129102691,17.1993716404526,3446.4049756669,0.0,1.0
2011-09-01,18.28,18.28,18.28,18.28,100,15.3818255179782,15.3818255179782,15.3818255179782,15.3818255179782,118.841550885065,0.0,1.0
2011-09-02,17.75,18.29,17.75,18.28,1100,14.9358535527414,15.39024008336,14.9358535527414,15.3818255179782,1307.25705973572,0.0,1.0
2011-09-06,16.6,17.33,16.6,17.33,600,13.9681785338314,14.5824418067047,13.9681785338314,14.5824418067047,713.049305310391,0.0,1.0
2011-09-07,16.6,16.6,16.6,16.6,0,13.9681785338314,13.9681785338314,13.9681785338314,13.9681785338314,0,0.0,1.0
2011-09-08,16.92,17.61,16.91,17.61,600,14.2374446260498,14.8180496373958,14.229030060668,14.8180496373958,713.049305310393,0.0,1.0
2011-09-09,16.17,16.17,16.1683,16.1683,200,13.6063522224128,13.6063522224128,13.6049217462979,13.6049217462979,237.683101770132,0.0,1.0
2011-09-12,16.17,16.17,16.17,16.17,0,13.6063522224128,13.6063522224128,13.6063522224128,13.6063522224128,0,0.0,1.0
2011-09-13,16.95,16.96,16.92,16.96,800,14.2626883221953,14.2711028875771,14.2374446260498,14.2711028875771,950.732407080523,0.0,1.0
2011-09-14,18.01,18.3,17.75,17.75,500,15.1546322526689,15.3986546487418,14.9358535527414,14.9358535527414,594.207754425326,0.0,1.0
2011-09-15,18.01,18.01,18.01,18.01,0,15.1546322526689,15.1546322526689,15.1546322526689,15.1546322526689,0,0.0,1.0
2011-09-16,18.45,18.89,18.45,18.89,300,15.5248731294692,15.8951140062696,15.5248731294692,15.8951140062696,356.524652655196,0.0,1.0
2011-09-19,17.89,18.44,17.29,18.11,5300,15.0536574680869,15.5164585640874,14.5487835451774,15.2387779064871,6298.60219690849,0.0,1.0
2011-09-20,16.55,18.51,16.55,18.493,3700,13.9261057069222,15.5753605217602,13.9261057069222,15.5610557606111,4397.13738274743,0.0,1.0
2011-09-21,16.22,16.22,16.16,16.16,600,13.648425049322,13.648425049322,13.597937657031,13.597937657031,713.049305310392,0.0,1.0
2011-09-22,15.54,16.22,15.37,15.73,1400,13.0762346033578,13.648425049322,12.9331869918668,13.2361113456125,1663.78171239092,0.0,1.0
2011-09-23,15.65,16.64,15.65,16.64,600,13.1687948225579,14.0018367953587,13.1687948225579,14.0018367953587,713.049305310392,0.0,1.0
2011-09-26,15.87,15.93,15.87,15.93,700,13.3539152609581,13.404402653249,13.3539152609581,13.404402653249,831.890856195456,0.0,1.0
2011-09-27,15.87,15.87,15.87,15.87,0,13.3539152609581,13.3539152609581,13.3539152609581,13.3539152609581,0,0.0,1.0
2011-09-28,15.87,15.87,15.87,15.87,0,13.3539152609581,13.3539152609581,13.3539152609581,13.3539152609581,0,0.0,1.0
2011-09-29,16.76,16.84,16.76,16.84,400,14.1028115799406,14.1701281029952,14.1028115799406,14.1701281029952,475.366203540262,0.0,1.0
2011-09-30,16.9,17.63,16.9,17.59,700,14.2206154952862,14.8348787681595,14.2206154952862,14.8012205066322,831.890856195456,0.0,1.0
2011-10-03,15.48,16.48,15.48,16.48,900,13.0257472110668,13.8672037492495,13.0257472110668,13.8672037492495,1069.57395796559,0.0,1.0
2011-10-04,18.32,18.44,16.76,16.76,400,15.4154837795055,15.5164585640874,14.1028115799406,14.1028115799406,475.366203540261,0.0,1.0
2011-10-05,18.52,18.52,18.52,18.52,200,15.583775087142,15.583775087142,15.583775087142,15.583775087142,237.683101770131,0.0,1.0
2011-10-06,18.52,18.52,18.52,18.52,0,15.583775087142,15.583775087142,15.583775087142,15.583775087142,0,0.0,1.0
2011-10-07,18.02,18.6,18.02,18.6,200,15.1630468180507,15.6510916101966,15.1630468180507,15.6510916101966,237.683101770131,0.0,1.0
2011-10-10,17.96,18.42,17.96,18.41,400,15.1125594257597,15.4996294333237,15.1125594257597,15.4912148679419,475.366203540263,0.0,1.0
2011-10-11,19.49,19.49,18.76,18.82,2200,16.3999879291791,16.3999879291791,15.7857246563058,15.8362120485968,2614.51411947144,0.0,1.0
2011-10-12,19.01,19.36,18.72,18.72,11200,16.0465761831424,16.3420155131845,15.8017835953933,15.8017835953933,13268.3756067337,0.06,1.0
2011-10-13,18.6,18.6,18.6,18.6,100,15.7004901108074,15.7004901108074,15.7004901108074,15.7004901108074,118.467639345836,0.0,1.0
2011-10-14,18.824,20.08,18.824,20.08,400,15.8895712820343,16.9497764206996,15.8895712820343,16.9497764206996,473.870557383346,0.0,1.0
2011-10-17,18.82,18.82,18.82,18.82,0,15.8861948325481,15.8861948325481,15.8861948325481,15.8861948325481,0,0.0,1.0
2011-10-18,19.5,19.5,19.47,19.47,700,16.4601912452013,16.4601912452013,16.4348678740549,16.4348678740549,829.273475420854,0.0,1.0
2011-10-19,19.0,19.0,18.9,18.9,200,16.0381350594269,16.0381350594269,15.953723822272,15.953723822272,236.935278691673,0.0,1.0
2011-10-20,19.0,19.0,19.0,19.0,0,16.0381350594269,16.0381350594269,16.0381350594269,16.0381350594269,0,0.0,1.0
2011-10-21,19.0,19.0,19.0,19.0,0,16.0381350594269,16.0381350594269,16.0381350594269,16.0381350594269,0,0.0,1.0
2011-10-24,19.65,19.65,19.37,19.37,700,16.5868081009336,16.5868081009336,16.3504566369,16.3504566369,829.273475420855,0.0,1.0
2011-10-25,19.65,19.65,19.65,19.65,0,16.5868081009336,16.5868081009336,16.5868081009336,16.5868081009336,0,0.0,1.0
2011-10-26,18.75,19.23,18.5,19.23,800,15.8271069665397,16.2322809048832,15.6160788736525,16.2322809048832,947.741114766691,0.0,1.0
2011-10-27,19.3,19.3,17.96,17.96,2700,16.2913687708916,16.2913687708916,15.1602581930162,15.1602581930162,3198.62626233757,0.0,1.0
2011-10-28,19.3,19.3,19.3,19.3,37,16.2913687708916,16.2913687708916,16.2913687708916,16.2913687708916,43.8330265579593,0.0,1.0
2011-10-31,19.3,19.3,19.3,19.3,0,16.2913687708916,16.2913687708916,16.2913687708916,16.2913687708916,0,0.0,1.0
2011-11-01,19.3,19.3,19.3,19.3,51,16.2913687708916,16.2913687708916,16.2913687708916,16.2913687708916,60.4184960663763,0.0,1.0
2011-11-02,20.0,20.13,19.905,20.1,1200,16.8822474309757,16.9919820392771,16.8020567556786,16.9666586681306,1421.61167215004,0.0,1.0
2011-11-03,20.12,20.12,20.12,20.12,300,16.9835409155616,16.9835409155616,16.9835409155616,16.9835409155616,355.402918037508,0.0,1.0
2011-11-04,19.93,19.96,19.78,19.79,1200,16.8231595649673,16.8484829361138,16.696542709235,16.7049838329505,1421.61167215003,0.0,1.0
2011-11-07,19.99,19.99,19.5,19.5,2000,16.8738063072602,16.8738063072602,16.4601912452013,16.4601912452013,2369.35278691673,0.0,1.0
2011-11-08,22.36,22.36,20.61,20.61,6700,18.8743526278308,18.8743526278308,17.3971559776205,17.3971559776205,7937.33183617104,0.0,1.0
2011-11-09,20.2,21.67,19.69,21.67,2000,17.0510699052855,18.2919150914622,16.6205725957956,18.2919150914622,2369.35278691672,0.0,1.0
2011-11-10,20.75,21.03,20.75,21.01,500,17.5153317096373,17.751683173671,17.5153317096373,17.73480092624,592.338196729181,0.0,1.0
2011-11-11,20.71,20.71,20.62,20.635,700,17.4815672147754,17.4815672147754,17.405597101336,17.4182587869092,829.273475420851,0.0,1.0
2011-11-14,20.51,20.76,20.51,20.76,600,17.3127447404656,17.5237728333528,17.3127447404656,17.5237728333528,710.805836075017,0.0,1.0
2011-11-15,20.29,20.75,20.29,20.73,2000,17.1270400187249,17.5153317096373,17.1270400187249,17.4984494622063,2369.35278691672,0.0,1.0
2011-11-16,19.11,20.8139,19.11,20.8139,3200,16.1309874202973,17.5692704901793,16.1309874202973,17.5692704901793,3790.96445906676,0.0,1.0
2011-11-17,18.91,19.26,18.62,19.03,5000,15.9621649459875,16.2576042760296,15.7173723582384,16.0634584305734,5923.38196729182,0.0,1.0
2011-11-18,18.61,18.85,18.56,18.7,2900,15.7089312345229,15.9115182036946,15.6667256159455,15.7849013479623,3435.56154102925,0.0,1.0
2011-11-21,18.13,18.5,18.13,18.5,2500,15.3037572961795,15.6160788736525,15.3037572961795,15.6160788736525,2961.6909836459,0.0,1.0
2011-11-22,17.67,18.0,17.44,18.0,1800,14.915465605267,15.1940226878781,14.7213197598108,15.1940226878781,2132.41750822506,0.0,1.0
2011-11-23,16.56,16.94,16.56,16.94,300,13.9785008728479,14.2992635740364,13.9785008728479,14.2992635740364,355.402918037508,0.0,1.0
2011-11-25,16.8,16.8,16.8,16.8,100,14.1810878420196,14.1810878420196,14.1810878420196,14.1810878420196,118.467639345836,0.0,1.0
2011-11-28,16.63,16.78,16.63,16.75,900,14.0375887388563,14.1642055945886,14.0375887388563,14.1388822234422,1066.20875411253,0.0,1.0
2011-11-29,16.77,17.04,16.77,17.04,2700,14.1557644708731,14.3836748111913,14.1557644708731,14.3836748111913,3198.62626233758,0.0,1.0
2011-11-30,21.09,21.52,18.25,18.53,31600,17.8023299159639,18.1652982357299,15.4050507807653,15.641402244799,37435.7740332842,0.0,1.0
2011-12-01,20.38,20.99,20.25,20.74,6200,17.2030101321643,17.717918678809,17.0932755238629,17.5068905859218,7344.99363944182,0.0,1.0
2011-12-02,20.3,21.38,20.3,20.37,900,17.1354811424404,18.047122503713,17.1354811424404,17.1945690084488,1066.20875411252,0.0,1.0
2011-12-05,20.5,20.76,20.15,20.76,6800,17.3043036167501,17.5237728333528,17.008864286708,17.5237728333528,8055.79947551686,0.0,1.0
2011-12-06,21.29,21.84,20.34,21.84,3700,17.9711523902736,18.4354141946255,17.1692456373023,18.4354141946255,4383.30265579595,0.0,1.0
2011-12-07,21.29,21.29,21.29,21.29,0,17.9711523902736,17.9711523902736,17.9711523902736,17.9711523902736,0,0.0,1.0
2011-12-08,20.15,21.55,20.14,21.55,1100,17.008864286708,18.1906216068763,17.0004231629925,18.1906216068763,1303.1440328042,0.0,1.0
2011-12-09,21.31,21.49,20.41,20.9,1100,17.9880346377046,18.1399748645834,17.2283335033107,17.6419485653696,1303.1440328042,0.0,1.0
2011-12-12,21.56,21.56,20.25,21.03,1600,18.1990627305918,18.1990627305918,17.0932755238629,17.751683173671,1895.48222953338,0.0,1.0
2011-12-13,21.09,21.53,20.6,21.53,2600,17.8023299159639,18.1737393594454,17.388714853905,18.1737393594454,3080.15862299174,0.0,1.0
2011-12-14,21.52,21.71,20.83,20.83,1700,18.1652982357299,18.3256795863241,17.5828606993612,17.5828606993612,2013.94986887921,0.0,1.0
2011-12-15,21.8,22.08,21.6,21.98,4200,18.4016496997635,18.6380011637972,18.2328272254538,18.5535899266423,4975.64085252513,0.0,1.0
2011-12-16,21.6,21.61,21.6,21.6,900,18.2328272254538,18.2412683491693,18.2328272254538,18.2328272254538,1066.20875411252,0.0,1.0
2011-12-19,21.6,21.6,21.6,21.6,0,18.2328272254538,18.2328272254538,18.2328272254538,18.2328272254538,0,0.0,1.0
2011-12-20,21.56,21.56,21.38,21.5,600,18.1990627305918,18.1990627305918,18.047122503713,18.1484159882989,710.805836075018,0.0,1.0
2011-12-21,22.0,22.0,22.0,22.0,200,18.5704721740733,18.5704721740733,18.5704721740733,18.5704721740733,236.935278691672,0.0,1.0
2011-12-22,22.0,22.0,22.0,22.0,0,18.5704721740733,18.5704721740733,18.5704721740733,18.5704721740733,0,0.0,1.0
2011-12-23,21.4,21.4,21.4,21.4,100,18.064004751144,18.064004751144,18.064004751144,18.064004751144,118.467639345836,0.0,1.0
2011-12-27,21.4,21.4,21.4,21.4,6,18.064004751144,18.064004751144,18.064004751144,18.064004751144,7.10805836075017,0.0,1.0
2011-12-28,21.4,21.4,21.4,21.4,0,18.064004751144,18.064004751144,18.064004751144,18.064004751144,0,0.0,1.0
2011-12-29,21.35,21.3508,21.3,21.3,500,18.0217991325666,18.0224744224638,17.9795935139891,17.9795935139891,592.33819672918,0.0,1.0
2011-12-30,21.2,21.21,21.2,21.21,700,17.8951822768343,17.9036234005497,17.8951822768343,17.9036234005497,829.273475420851,0.0,1.0
2012-01-03,21.4,21.4,21.19,21.2,7900,18.064004751144,18.064004751144,17.8867411531188,17.8951822768343,9358.94350832106,0.0,1.0
2012-01-04,21.4,21.4,21.4,21.4,0,18.064004751144,18.064004751144,18.064004751144,18.064004751144,0,0.0,1.0
2012-01-05,21.4,21.4,21.4,21.4,0,18.064004751144,18.064004751144,18.064004751144,18.064004751144,0,0.0,1.0
2012-01-06,20.65,20.84,20.3,20.81,2500,17.4309204724824,17.5913018230767,17.1354811424404,17.5659784519302,2961.69098364591,0.0,1.0
2012-01-09,20.23,20.23,20.16,20.16,400,17.0763932764319,17.0763932764319,17.0173054104235,17.0173054104235,473.870557383346,0.0,1.0
2012-01-10,20.45,20.45,20.45,20.45,100,17.2620979981727,17.2620979981727,17.2620979981727,17.2620979981727,118.467639345836,0.0,1.0
2012-01-11,20.3301,20.45,20.27,20.27,1300,17.160888924824,17.2620979981727,17.1101577712939,17.1101577712939,1540.07931149587,0.0,1.0
2012-01-12,20.26,20.26,20.26,20.26,600,17.1523633898713,17.1523633898713,17.1523633898713,17.1523633898713,708.706999944875,0.06,1.0
2012-01-13,20.26,20.26,20.26,20.26,0,17.1523633898713,17.1523633898713,17.1523633898713,17.1523633898713,0,0.0,1.0
2012-01-17,20.26,20.38,20.26,20.38,900,17.1523633898713,17.2539568551618,17.1523633898713,17.2539568551618,1063.06049991731,0.0,1.0
2012-01-18,20.26,20.26,20.26,20.26,0,17.1523633898713,17.1523633898713,17.1523633898713,17.1523633898713,0,0.0,1.0
2012-01-19,20.77,20.92,20.77,20.92,3100,17.5841356173557,17.7111274489688,17.5841356173557,17.7111274489688,3661.65283304853,0.0,1.0
2012-01-20,21.07,21.21,21.07,21.13,900,17.8381192805819,17.9566449900874,17.8381192805819,17.8889160132271,1063.06049991731,0.0,1.0
2012-01-23,21.07,21.07,21.07,21.07,0,17.8381192805819,17.8381192805819,17.8381192805819,17.8381192805819,0,0.0,1.0
2012-01-24,21.38,21.38,20.37,20.65,500,18.1005690659155,18.1005690659155,17.2454907330542,17.4825421520653,590.58916662073,0.0,1.0
2012-01-25,21.66,21.66,21.66,21.66,200,18.3376204849266,18.3376204849266,18.3376204849266,18.3376204849266,236.235666648291,0.0,1.0
2012-01-26,21.6,21.8001,21.6,21.8001,1300,18.2868237522814,18.4562308556532,18.2868237522814,18.4562308556532,1535.53183321389,0.0,1.0
2012-01-27,21.6,21.6,21.6,21.6,0,18.2868237522814,18.2868237522814,18.2868237522814,18.2868237522814,0,0.0,1.0
2012-01-30,21.6,21.6,21.6,21.6,0,18.2868237522814,18.2868237522814,18.2868237522814,18.2868237522814,0,0.0,1.0
2012-01-31,21.25,21.29,21.25,21.29,600,17.9905094785176,18.0243739669477,17.9905094785176,18.0243739669477,708.706999944873,0.0,1.0
2012-02-01,22.14,22.14,21.52,21.55,2300,18.7439943460884,18.7439943460884,18.2190947754211,18.2444931417437,2716.71016645535,0.0,1.0
2012-02-02,21.89,22.087,21.85,22.087,1500,18.5323412934,18.6991238989185,18.4984768049698,18.6991238989185,1771.76749986218,0.0,1.0
2012-02-03,21.89,21.89,21.89,21.89,1,18.5323412934,18.5323412934,18.5323412934,18.5323412934,1.18117833324145,0.0,1.0
2012-02-06,21.89,21.89,21.89,21.89,0,18.5323412934,18.5323412934,18.5323412934,18.5323412934,0,0.0,1.0
2012-02-07,21.65,21.65,21.65,21.65,200,18.3291543628191,18.3291543628191,18.3291543628191,18.3291543628191,236.235666648291,0.0,1.0
2012-02-08,21.53,22.015,21.53,22.015,500,18.2275608975286,18.6381678197442,18.2275608975286,18.6381678197442,590.589166620729,0.0,1.0
2012-02-09,20.28,20.98,20.28,20.98,1100,17.1692956340864,17.761924181614,17.1692956340864,17.761924181614,1299.2961665656,0.0,1.0
2012-02-10,20.28,20.28,20.28,20.28,0,17.1692956340864,17.1692956340864,17.1692956340864,17.1692956340864,0,0.0,1.0
2012-02-13,20.0301,20.0301,20.0301,20.0301,200,16.957727242619,16.957727242619,16.957727242619,16.957727242619,236.235666648292,0.0,1.0
2012-02-14,20.03,20.03,20.03,20.03,0,16.957642581398,16.957642581398,16.957642581398,16.957642581398,0,0.0,1.0
2012-02-15,20.03,20.03,20.03,20.03,0,16.957642581398,16.957642581398,16.957642581398,16.957642581398,0,0.0,1.0
2012-02-16,20.745,20.745,20.51,20.51,800,17.5629703120869,17.5629703120869,17.3640164425598,17.3640164425598,944.942666593166,0.0,1.0
2012-02-17,20.99,20.99,20.87,20.87,300,17.7703903037216,17.7703903037216,17.6687968384311,17.6687968384311,354.353499972437,0.0,1.0
2012-02-21,20.24,20.24,20.24,20.24,200,17.1354311456562,17.1354311456562,17.1354311456562,17.1354311456562,236.235666648292,0.0,1.0
2012-02-22,20.24,20.24,20.24,20.24,0,17.1354311456562,17.1354311456562,17.1354311456562,17.1354311456562,0,0.0,1.0
2012-02-23,20.24,20.24,20.24,20.24,0,17.1354311456562,17.1354311456562,17.1354311456562,17.1354311456562,0,0.0,1.0
2012-02-24,20.24,20.24,20.24,20.24,0,17.1354311456562,17.1354311456562,17.1354311456562,17.1354311456562,0,0.0,1.0
2012-02-27,19.54,19.96,19.32,19.96,1700,16.5428025981286,16.8983797266452,16.3565479117628,16.8983797266452,2008.00316651048,0.0,1.0
2012-02-28,19.65,19.65,19.65,19.65,800,16.6359299413115,16.6359299413115,16.6359299413115,16.6359299413115,944.942666593167,0.0,1.0
2012-02-29,19.7,19.7,19.7,19.7,100,16.6782605518492,16.6782605518492,16.6782605518492,16.6782605518492,118.117833324146,0.0,1.0
2012-03-01,18.9,19.02,18.9,19.02,1600,16.0009707832462,16.1025642485367,16.0009707832462,16.1025642485367,1889.88533318633,0.0,1.0
2012-03-02,18.24,19.13,18.24,18.8,14000,15.4422067241487,16.1956915917196,15.4422067241487,15.9163095621708,16536.4966653804,0.0,1.0
2012-03-05,18.9,18.9,18.9,18.9,100,16.0009707832462,16.0009707832462,16.0009707832462,16.0009707832462,118.117833324146,0.0,1.0
2012-03-06,18.63,18.63,18.63,18.63,100,15.7723854863427,15.7723854863427,15.7723854863427,15.7723854863427,118.117833324146,0.0,1.0
2012-03-07,18.63,18.63,18.63,18.63,0,15.7723854863427,15.7723854863427,15.7723854863427,15.7723854863427,0,0.0,1.0
2012-03-08,18.885,18.885,18.885,18.885,100,15.9882716000849,15.9882716000849,15.9882716000849,15.9882716000849,118.117833324146,0.0,1.0
2012-03-09,18.89,18.89,18.89,18.89,0,15.9925046611387,15.9925046611387,15.9925046611387,15.9925046611387,0,0.0,1.0
2012-03-12,19.0,19.58,18.64,18.64,1100,16.0856320043216,16.5766670865588,15.7808516084502,15.7808516084502,1299.2961665656,0.0,1.0
2012-03-13,19.0,19.0,19.0,19.0,0,16.0856320043216,16.0856320043216,16.0856320043216,16.0856320043216,0,0.0,1.0
2012-03-14,19.72,19.94,19.72,19.94,400,16.6951927960643,16.8814474824301,16.6951927960643,16.8814474824301,472.471333296582,0.0,1.0
2012-03-15,19.72,19.72,19.72,19.72,0,16.6951927960643,16.6951927960643,16.6951927960643,16.6951927960643,0,0.0,1.0
2012-03-16,18.83,19.7,18.83,19.6999,1100,15.9417079284934,16.6782605518492,15.9417079284934,16.6781758906281,1299.29616656561,0.0,1.0
2012-03-19,19.74,19.74,19.19,19.19,1600,16.7121250402794,16.7121250402794,16.2464883243648,16.2464883243648,1889.88533318633,0.0,1.0
2012-03-20,19.45,19.5,19.45,19.5,400,16.4666074991608,16.5089381096985,16.4666074991608,16.5089381096985,472.471333296582,0.0,1.0
2012-03-21,19.91,19.91,19.91,19.91,300,16.8560491161075,16.8560491161075,16.8560491161075,16.8560491161075,354.353499972437,0.0,1.0
2012-03-22,19.42,19.42,19.42,19.42,100,16.4412091328382,16.4412091328382,16.4412091328382,16.4412091328382,118.117833324145,0.0,1.0
2012-03-23,19.42,19.42,19.42,19.42,0,16.4412091328382,16.4412091328382,16.4412091328382,16.4412091328382,0,0.0,1.0
2012-03-26,20.44,20.45,20.44,20.45,500,17.304753587807,17.3132197099145,17.304753587807,17.3132197099145,590.589166620729,0.0,1.0
2012-03-27,20.77,21.0,20.58,20.58,1300,17.5841356173557,17.7788564258291,17.4232792973125,17.4232792973125,1535.5318332139,0.0,1.0
2012-03-28,20.77,20.77,20.77,20.77,0,17.5841356173557,17.5841356173557,17.5841356173557,17.5841356173557,0,0.0,1.0
2012-03-29,20.77,20.77,20.77,20.77,0,17.5841356173557,17.5841356173557,17.5841356173557,17.5841356173557,0,0.0,1.0
2012-03-30,19.4,19.99,19.4,19.99,700,16.4242768886231,16.9237780929678,16.4242768886231,16.9237780929678,826.824833269019,0.0,1.0
2012-04-02,19.4,19.4,19.4,19.4,0,16.4242768886231,16.4242768886231,16.4242768886231,16.4242768886231,0,0.0,1.0
2012-04-03,18.63,18.63,18.63,18.63,100,15.7723854863427,15.7723854863427,15.7723854863427,15.7723854863427,118.117833324146,0.0,1.0
2012-04-04,18.41,18.63,18.03,18.63,1000,15.5861307999769,15.7723854863427,15.2644181598904,15.7723854863427,1181.17833324145,0.0,1.0
2012-04-05,18.41,18.41,18.41,18.41,0,15.5861307999769,15.5861307999769,15.5861307999769,15.5861307999769,0,0.0,1.0
2012-04-09,17.55,18.0,17.44,18.0,2100,14.8580442987286,15.2390197935678,14.7649169555457,15.2390197935678,2480.47449980706,0.0,1.0
2012-04-10,17.55,17.55,17.55,17.55,0,14.8580442987286,14.8580442987286,14.8580442987286,14.8580442987286,0,0.0,1.0
2012-04-11,17.6,17.8799,17.58,17.8799,800,14.9003749092663,15.1373416670563,14.8834426650512,15.1373416670563,944.942666593166,0.0,1.0
2012-04-12,17.6,17.6,17.6,17.6,0,14.9511716419115,14.9511716419115,14.9511716419115,14.9511716419115,0,0.06,1.0
2012-04-13,17.84,17.86,17.77,17.77,900,15.1550512552103,15.1720412229852,15.0955863679982,15.0955863679982,1059.44874283945,0.0,1.0
2012-04-16,17.84,17.84,17.84,17.84,0,15.1550512552103,15.1550512552103,15.1550512552103,15.1550512552103,0,0.0,1.0
2012-04-17,18.94,18.94,18.8167,18.8167,300,16.0894994828298,16.0894994828298,15.9847563314975,15.9847563314975,353.149580946483,0.0,1.0
2012-04-18,18.94,18.94,18.94,18.94,0,16.0894994828298,16.0894994828298,16.0894994828298,16.0894994828298,0,0.0,1.0
2012-04-19,18.94,18.94,18.94,18.94,0,16.0894994828298,16.0894994828298,16.0894994828298,16.0894994828298,0,0.0,1.0
2012-04-20,18.94,18.94,18.94,18.94,0,16.0894994828298,16.0894994828298,16.0894994828298,16.0894994828298,0,0.0,1.0
2012-04-23,16.7401,16.8,16.74,16.8,700,14.2206879774297,14.2715729309156,14.2206030275909,14.2715729309156,824.015688875129,0.0,1.0
2012-04-24,16.76,16.76,16.76,16.76,500,14.2375929953658,14.2375929953658,14.2375929953658,14.2375929953658,588.582634910803,0.0,1.0
2012-04-25,16.76,16.76,16.76,16.76,0,14.2375929953658,14.2375929953658,14.2375929953658,14.2375929953658,0,0.0,1.0
2012-04-26,16.76,16.76,16.76,16.76,0,14.2375929953658,14.2375929953658,14.2375929953658,14.2375929953658,0,0.0,1.0
2012-04-27,18.96,18.96,17.58,17.58,1600,16.1064894506047,16.1064894506047,14.9341816741366,14.9341816741366,1883.46443171458,0.0,1.0
2012-04-30,18.61,18.71,18.53,18.71,900,15.809165014544,15.8941148534185,15.7412051434444,15.8941148534185,1059.44874283945,0.0,1.0
2012-05-01,18.85,18.85,18.85,18.85,400,16.0130446278427,16.0130446278427,16.0130446278427,16.0130446278427,470.866107928646,0.0,1.0
2012-05-02,18.85,18.85,18.85,18.85,0,16.0130446278427,16.0130446278427,16.0130446278427,16.0130446278427,0,0.0,1.0
2012-05-03,19.25,19.25,18.79,18.79,1800,16.3528439833407,16.3528439833407,15.962074724518,15.962074724518,2118.8974856789,0.0,1.0
2012-05-04,18.78,19.54,18.6,18.82,6500,15.9535797406306,16.5991985160768,15.8006700306565,15.9875596761804,7651.57425384047,0.0,1.0
2012-05-07,18.5,18.5,18.5,18.5,100,15.715720191782,15.715720191782,15.715720191782,15.715720191782,117.716526982161,0.0,1.0
2012-05-08,18.5,18.5,18.5,18.5,0,15.715720191782,15.715720191782,15.715720191782,15.715720191782,0,0.0,1.0
2012-05-09,18.5,18.5,18.5,18.5,0,15.715720191782,15.715720191782,15.715720191782,15.715720191782,0,0.0,1.0
2012-05-10,18.5,18.5,18.5,18.5,0,15.715720191782,15.715720191782,15.715720191782,15.715720191782,0,0.0,1.0
2012-05-11,19.44,19.44,19.44,19.44,100,16.5142486772023,16.5142486772023,16.5142486772023,16.5142486772023,117.716526982161,0.0,1.0
2012-05-14,18.77,18.77,18.321,18.321,400,15.9450847567431,15.9450847567431,15.5636599801967,15.5636599801967,470.866107928646,0.0,1.0
2012-05-15,18.77,18.77,18.77,18.77,0,15.9450847567431,15.9450847567431,15.9450847567431,15.9450847567431,0,0.0,1.0
2012-05-16,18.72,18.72,18.72,18.72,500,15.9026098373059,15.9026098373059,15.9026098373059,15.9026098373059,588.582634910805,0.0,1.0
2012-05-17,18.1,18.13,18.1,18.13,500,15.375920836284,15.4014057879464,15.375920836284,15.4014057879464,588.582634910806,0.0,1.0
2012-05-18,18.1,18.1,18.1,18.1,0,15.375920836284,15.375920836284,15.375920836284,15.375920836284,0,0.0,1.0
2012-05-21,18.38,18.38,18.3,18.35,1500,15.6137803851326,15.6137803851326,15.545820514033,15.5882954334703,1765.74790473242,0.0,1.0
2012-05-22,18.38,18.38,18.38,18.38,0,15.6137803851326,15.6137803851326,15.6137803851326,15.6137803851326,0,0.0,1.0
2012-05-23,18.38,18.38,18.38,18.38,0,15.6137803851326,15.6137803851326,15.6137803851326,15.6137803851326,0,0.0,1.0
2012-05-24,18.38,18.38,18.38,18.38,0,15.6137803851326,15.6137803851326,15.6137803851326,15.6137803851326,0,0.0,1.0
2012-05-25,17.7,18.1,17.7,17.93,3700,15.036121480786,15.375920836284,15.036121480786,15.2315061101974,4355.51149833997,0.0,1.0
2012-05-29,18.33,18.33,18.33,18.33,300,15.5713054656954,15.5713054656954,15.5713054656954,15.5713054656954,353.149580946482,0.0,1.0
2012-05-30,18.33,18.33,18.33,18.33,0,15.5713054656954,15.5713054656954,15.5713054656954,15.5713054656954,0,0.0,1.0
2012-05-31,17.23,17.23,17.23,17.23,100,14.6368572380759,14.6368572380759,14.6368572380759,14.6368572380759,117.716526982161,0.0,1.0
2012-06-01,16.97,16.97,16.97,16.97,100,14.4159876570022,14.4159876570022,14.4159876570022,14.4159876570022,117.716526982161,0.0,1.0
2012-06-04,16.97,16.97,16.97,16.97,0,14.4159876570022,14.4159876570022,14.4159876570022,14.4159876570022,0,0.0,1.0
2012-06-05,16.64,16.9,16.64,16.85,800,14.1356531887164,14.35652276979,14.1356531887164,14.3140478503528,941.732215857286,0.0,1.0
2012-06-06,17.32,17.32,16.99,16.99,300,14.7133120930629,14.7133120930629,14.4329776247771,14.4329776247771,353.149580946484,0.0,1.0
2012-06-07,17.73,17.73,17.18,17.18,500,15.0616064324484,15.0616064324484,14.5943823186386,14.5943823186386,588.582634910804,0.0,1.0
2012-06-08,17.73,17.73,17.73,17.73,0,15.0616064324484,15.0616064324484,15.0616064324484,15.0616064324484,0,0.0,1.0
2012-06-11,17.05,17.54,17.05,17.5,1300,14.4839475281018,14.9002017385868,14.4839475281018,14.866221803037,1530.31485076809,0.0,1.0
2012-06-12,16.7,17.36,16.01,16.01,5200,14.1866230920411,14.7472920286127,13.600469203807,13.600469203807,6121.25940307236,0.0,1.0
2012-06-13,16.7,16.7,16.7,16.7,0,14.1866230920411,14.1866230920411,14.1866230920411,14.1866230920411,0,0.0,1.0
2012-06-14,16.7,16.7,16.7,16.7,0,14.1866230920411,14.1866230920411,14.1866230920411,14.1866230920411,0,0.0,1.0
2012-06-15,16.68,16.74,16.5901,16.5901,1700,14.1696331242662,14.2206030275909,14.093263219118,14.093263219118,2001.18095869673,0.0,1.0
2012-06-18,16.5401,16.5401,16.5401,16.5401,200,14.0507882996807,14.0507882996807,14.0507882996807,14.0507882996807,235.433053964323,0.0,1.0
2012-06-19,16.78,16.78,16.73,16.73,200,14.2545829631407,14.2545829631407,14.2121080437034,14.2121080437034,235.433053964321,0.0,1.0
2012-06-20,17.05,17.05,17.0401,17.0401,300,14.4839475281018,14.4839475281018,14.4755374940532,14.4755374940532,353.149580946483,0.0,1.0
2012-06-21,17.05,17.05,17.05,17.05,0,14.4839475281018,14.4839475281018,14.4839475281018,14.4839475281018,0,0.0,1.0
2012-06-22,17.05,17.05,17.05,17.05,0,14.4839475281018,14.4839475281018,14.4839475281018,14.4839475281018,0,0.0,1.0
2012-06-25,17.05,17.05,17.05,17.05,0,14.4839475281018,14.4839475281018,14.4839475281018,14.4839475281018,0,0.0,1.0
2012-06-26,17.05,17.05,17.05,17.05,0,14.4839475281018,14.4839475281018,14.4839475281018,14.4839475281018,0,0.0,1.0
2012-06-27,17.05,17.05,17.05,17.05,0,14.4839475281018,14.4839475281018,14.4839475281018,14.4839475281018,0,0.0,1.0
2012-06-28,17.52,18.3589,17.52,18.3589,600,14.8832117708119,15.5958559691301,14.8832117708119,15.5958559691301,706.299161892968,0.0,1.0
2012-06-29,18.11,18.82,17.43,17.6,7800,15.3844158201715,15.9875596761804,14.8067569158249,14.9511716419115,9181.88910460854,0.0,1.0
2012-07-02,18.72,18.72,18.5,18.5,1100,15.9026098373059,15.9026098373059,15.715720191782,15.715720191782,1294.88179680377,0.0,1.0
2012-07-03,19.06,19.87,18.5,18.5,1200,16.1914392894792,16.8795329843626,15.715720191782,15.715720191782,1412.59832378593,0.0,1.0
2012-07-05,19.5,19.5,19.25,19.5,2000,16.565218580527,16.565218580527,16.3528439833407,16.565218580527,2354.33053964322,0.0,1.0
2012-07-06,19.5,19.5,19.5,19.5,0,16.565218580527,16.565218580527,16.565218580527,16.565218580527,0,0.0,1.0
2012-07-09,19.48,19.48,19.45,19.47,1100,16.5482286127521,16.5482286127521,16.5227436610897,16.5397336288646,1294.88179680377,0.0,1.0
2012-07-10,19.48,19.48,19.48,19.48,0,16.5482286127521,16.5482286127521,16.5482286127521,16.5482286127521,0,0.0,1.0
2012-07-11,19.48,19.48,19.48,19.48,0,16.5482286127521,16.5482286127521,16.5482286127521,16.5482286127521,0,0.0,1.0
2012-07-12,19.48,19.48,19.48,19.48,0,16.5991985160768,16.5991985160768,16.5991985160768,16.5991985160768,0,0.06,1.0
2012-07-13,19.59,19.72,19.48,19.58,19200,16.692931156568,16.8037060953303,16.5991985160768,16.6844100074324,22532.1722393858,0.0,1.0
2012-07-16,19.49,19.65,19.47,19.51,1900,16.6077196652123,16.7440580513813,16.5906773669412,16.6247619634835,2229.74621118923,0.0,1.0
2012-07-17,19.33,19.8,18.34,19.5,19100,16.4713812790433,16.8718752884148,15.6277875146226,16.6162408143479,22414.8171756391,0.0,1.0
2012-07-18,19.28,19.28,19.28,19.28,200,16.4287755333655,16.4287755333655,16.4287755333655,16.4287755333655,234.710127493603,0.0,1.0
2012-07-19,18.87,19.07,18.76,19.07,1400,16.0794084188074,16.2498314015187,15.9856757783162,16.2498314015187,1642.97089245522,0.0,1.0
2012-07-20,19.29,19.29,18.35,18.35,2100,16.4372966825011,16.4372966825011,15.6363086637582,15.6363086637582,2464.45633868282,0.0,1.0
2012-07-23,17.59,18.38,17.59,18.38,1000,14.9887013294554,15.6618721111648,14.9887013294554,15.6618721111648,1173.55063746801,0.0,1.0
2012-07-24,17.59,17.59,17.59,17.59,0,14.9887013294554,14.9887013294554,14.9887013294554,14.9887013294554,0,0.0,1.0
2012-07-25,16.84,17.35,16.84,17.35,700,14.3496151442881,14.7841937502019,14.3496151442881,14.7841937502019,821.485446227611,0.0,1.0
2012-07-26,17.4,17.44,16.78,16.78,1200,14.8267994958797,14.8608840924219,14.2984882494748,14.2984882494748,1408.26076496161,0.0,1.0
2012-07-27,17.4,17.4,17.4,17.4,2,14.8267994958797,14.8267994958797,14.8267994958797,14.8267994958797,2.34710127493602,0.0,1.0
2012-07-30,17.55,17.55,17.55,17.55,900,14.9546167329131,14.9546167329131,14.9546167329131,14.9546167329131,1056.19557372121,0.0,1.0
2012-07-31,17.84,17.84,17.83,17.83,200,15.2017300578444,15.2017300578444,15.1932089087089,15.1932089087089,234.710127493603,0.0,1.0
2012-08-01,18.28,18.28,18.28,18.28,2,15.5766606198092,15.5766606198092,15.5766606198092,15.5766606198092,2.34710127493603,0.0,1.0
2012-08-02,18.16,18.16,18.16,18.16,1,15.4744068301825,15.4744068301825,15.4744068301825,15.4744068301825,1.17355063746801,0.0,1.0
2012-08-03,18.52,18.54,18.52,18.54,500,15.7811681990627,15.7982104973339,15.7811681990627,15.7982104973339,586.775318734008,0.0,1.0
2012-08-06,18.09,18.82,18.09,18.8,1700,15.4147587862335,16.0368026731296,15.4147587862335,16.0197603748585,1995.03608369562,0.0,1.0
2012-08-07,18.21,18.21,18.17,18.17,200,15.5170125758603,15.5170125758603,15.482927979318,15.482927979318,234.710127493602,0.0,1.0
2012-08-08,18.5,18.5,18.21,18.21,1200,15.7641259007916,15.7641259007916,15.5170125758603,15.5170125758603,1408.26076496162,0.0,1.0
2012-08-09,18.5,18.5,18.5,18.5,0,15.7641259007916,15.7641259007916,15.7641259007916,15.7641259007916,0,0.0,1.0
2012-08-10,18.0,18.0,18.0,18.0,1300,15.3380684440134,15.3380684440134,15.3380684440134,15.3380684440134,1525.61582870842,0.0,1.0
2012-08-13,18.0,18.0,18.0,18.0,0,15.3380684440134,15.3380684440134,15.3380684440134,15.3380684440134,0,0.0,1.0
2012-08-14,18.44,18.44,18.44,18.44,300,15.7129990059782,15.7129990059782,15.7129990059782,15.7129990059782,352.065191240404,0.0,1.0
2012-08-15,19.18,19.18,18.55,18.55,1200,16.3435640420099,16.3435640420099,15.8067316464694,15.8067316464694,1408.26076496161,0.0,1.0
2012-08-16,18.97,19.0,18.77,18.77,400,16.1646199101631,16.1901833575698,15.9941969274518,15.9941969274518,469.420254987204,0.0,1.0
2012-08-17,19.0,19.02,19.0,19.0,1000,16.1901833575698,16.2072256558409,16.1901833575698,16.1901833575698,1173.55063746801,0.0,1.0
2012-08-20,18.9,19.0,18.9,19.0,1100,16.1049718662141,16.1901833575698,16.1049718662141,16.1901833575698,1290.90570121482,0.0,1.0
2012-08-21,19.19,19.25,19.19,19.25,1600,16.3520851911455,16.4032120859588,16.3520851911455,16.4032120859588,1877.68101994882,0.0,1.0
2012-08-22,19.19,19.19,19.19,19.19,0,16.3520851911455,16.3520851911455,16.3520851911455,16.3520851911455,0,0.0,1.0
2012-08-23,19.0201,19.0201,19.0201,19.0201,400,16.2073108673322,16.2073108673322,16.2073108673322,16.2073108673322,469.420254987206,0.0,1.0
2012-08-24,19.02,19.02,19.02,19.02,0,16.2072256558409,16.2072256558409,16.2072256558409,16.2072256558409,0,0.0,1.0
2012-08-27,19.29,19.74,19.29,19.74,1700,16.4372966825011,16.8207483936014,16.4372966825011,16.8207483936014,1995.03608369562,0.0,1.0
2012-08-28,19.29,19.29,19.29,19.29,0,16.4372966825011,16.4372966825011,16.4372966825011,16.4372966825011,0,0.0,1.0
2012-08-29,19.29,19.29,19.29,19.29,0,16.4372966825011,16.4372966825011,16.4372966825011,16.4372966825011,0,0.0,1.0
2012-08-30,19.29,19.29,19.29,19.29,0,16.4372966825011,16.4372966825011,16.4372966825011,16.4372966825011,0,0.0,1.0
2012-08-31,19.29,19.29,19.29,19.29,0,16.4372966825011,16.4372966825011,16.4372966825011,16.4372966825011,0,0.0,1.0
2012-09-04,19.29,19.29,19.29,19.29,0,16.4372966825011,16.4372966825011,16.4372966825011,16.4372966825011,0,0.0,1.0
2012-09-05,19.2,19.2,19.2,19.2,100,16.360606340281,16.360606340281,16.360606340281,16.360606340281,117.355063746801,0.0,1.0
2012-09-06,19.0,19.0,19.0,19.0,100,16.1901833575698,16.1901833575698,16.1901833575698,16.1901833575698,117.355063746801,0.0,1.0
2012-09-07,19.38,19.74,19.38,19.74,200,16.5139870247211,16.8207483936014,16.5139870247211,16.8207483936014,234.710127493603,0.0,1.0
2012-09-10,19.3,19.33,19.29,19.29,1100,16.4458178316366,16.4713812790433,16.4372966825011,16.4372966825011,1290.90570121482,0.0,1.0
2012-09-11,18.67,18.67,17.6801,18.49,2900,15.9089854360962,15.9089854360962,15.0654768831668,15.755604751656,3403.29684865723,0.0,1.0
2012-09-12,18.09,18.74,17.91,18.74,5200,15.4147587862335,15.9686334800451,15.2613781017934,15.9686334800451,6102.46331483368,0.0,1.0
2012-09-13,18.09,18.09,18.09,18.09,0,15.4147587862335,15.4147587862335,15.4147587862335,15.4147587862335,0,0.0,1.0
2012-09-14,18.67,18.74,17.6538,17.6538,1600,15.9089854360962,15.9686334800451,15.0430662609403,15.0430662609403,1877.68101994882,0.0,1.0
2012-09-17,17.9,17.95,17.9,17.93,3100,15.2528569526578,15.2954626983356,15.2528569526578,15.2784204000645,3638.00697615084,0.0,1.0
2012-09-18,18.0901,18.17,18.0901,18.17,500,15.4148439977249,15.482927979318,15.4148439977249,15.482927979318,586.775318734006,0.0,1.0
2012-09-19,17.6,18.07,17.6,18.07,1600,14.9972224785909,15.3977164879624,14.9972224785909,15.3977164879624,1877.68101994882,0.0,1.0
2012-09-20,17.6,17.6,17.6,17.6,0,14.9972224785909,14.9972224785909,14.9972224785909,14.9972224785909,0,0.0,1.0
2012-09-21,17.6,17.6,17.6,17.6,0,14.9972224785909,14.9972224785909,14.9972224785909,14.9972224785909,0,0.0,1.0
2012-09-24,17.0,17.81,16.82,17.79,1900,14.4859535304571,15.1761666104378,14.332572846017,15.1591243121666,2229.74621118923,0.0,1.0
2012-09-25,17.7,18.32,17.44,18.32,2000,15.0824339699466,15.6107452163515,14.8608840924219,15.6107452163515,2347.10127493602,0.0,1.0
2012-09-26,17.7,17.7,17.7,17.7,20,15.0824339699466,15.0824339699466,15.0824339699466,15.0824339699466,23.4710127493602,0.0,1.0
2012-09-27,17.5,17.5,17.5,17.5,400,14.9120109872353,14.9120109872353,14.9120109872353,14.9120109872353,469.420254987205,0.0,1.0
2012-09-28,17.48,17.48,17.46,17.47,600,14.8949686889642,14.8949686889642,14.877926390693,14.8864475398286,704.130382480807,0.0,1.0
2012-10-01,17.54,17.54,17.45,17.45,400,14.9460955837775,14.9460955837775,14.8694052415575,14.8694052415575,469.420254987207,0.0,1.0
2012-10-02,17.34,18.08,17.34,18.08,600,14.7756726010663,15.406237637098,14.7756726010663,15.406237637098,704.130382480807,0.0,1.0
2012-10-03,17.07,17.09,17.07,17.09,500,14.5456015744061,14.5626438726772,14.5456015744061,14.5626438726772,586.775318734006,0.0,1.0
2012-10-04,16.8017,16.8017,16.8017,16.8017,200,14.3169791430989,14.3169791430989,14.3169791430989,14.3169791430989,234.710127493603,0.0,1.0
2012-10-05,17.195,17.5,17.195,17.5,1100,14.6521159386006,14.9120109872353,14.6521159386006,14.9120109872353,1290.90570121482,0.0,1.0
2012-10-08,16.51,16.75,16.51,16.75,400,14.0684172228146,14.2729248020681,14.0684172228146,14.2729248020681,469.420254987204,0.0,1.0
2012-10-09,16.01,16.02,16.01,16.01,1100,13.6423597660364,13.650880915172,13.6423597660364,13.6423597660364,1290.90570121482,0.0,1.0
2012-10-10,15.81,16.05,15.11,15.7,1700,13.4719367833251,13.6764443625787,12.8754563438357,13.378204142834,1995.03608369563,0.0,1.0
2012-10-11,15.66,15.66,15.66,15.66,100,13.3952464411051,13.3952464411051,13.3952464411051,13.3952464411051,116.907143656165,0.06,1.0
2012-10-12,15.0,15.55,15.0,15.55,2500,12.8306958248133,13.3011546717231,12.8306958248133,13.3011546717231,2922.67859140412,0.0,1.0
2012-10-15,15.1,15.61,15.07,15.61,800,12.9162337969787,13.3524774550224,12.8905724053291,13.3524774550224,935.257149249319,0.0,1.0
2012-10-16,15.21,15.21,15.21,15.21,200,13.0103255663607,13.0103255663607,13.0103255663607,13.0103255663607,233.814287312329,0.0,1.0
2012-10-17,16.15,16.15,15.79,15.79,1000,13.8143825047156,13.8143825047156,13.5064458049201,13.5064458049201,1169.07143656165,0.0,1.0
2012-10-18,15.6,15.6,15.6,15.6,200,13.3439236578058,13.3439236578058,13.3439236578058,13.3439236578058,233.81428731233,0.0,1.0
2012-10-19,15.3,15.4,15.3,15.34,1500,13.0873097413096,13.172847713475,13.0873097413096,13.1215249301757,1753.60715484246,0.0,1.0
2012-10-22,15.94,15.94,15.94,15.94,300,13.6347527631683,13.6347527631683,13.6347527631683,13.6347527631683,350.721430968493,0.0,1.0
2012-10-23,15.8,15.8,15.8,15.8,89,13.5149996021367,13.5149996021367,13.5149996021367,13.5149996021367,104.047357853986,0.0,1.0
2012-10-24,15.37,16.64,15.26,16.64,1500,13.1471863218254,14.2335185683262,13.0530945524434,14.2335185683262,1753.60715484246,0.0,1.0
2012-10-25,15.35,16.13,15.3,16.13,1900,13.1300787273923,13.7972749102826,13.0873097413096,13.7972749102826,2221.23572946712,0.0,1.0
2012-10-26,15.35,15.35,15.35,15.35,0,13.1300787273923,13.1300787273923,13.1300787273923,13.1300787273923,0,0.0,1.0
2012-10-31,15.3,15.3,15.28,15.28,800,13.0873097413096,13.0873097413096,13.0702021468765,13.0702021468765,935.257149249315,0.0,1.0
2012-11-01,15.33,15.33,15.25,15.29,500,13.1129711329592,13.1129711329592,13.0445407552268,13.078755944093,584.535718280823,0.0,1.0
2012-11-02,15.0,15.18,15.0,15.18,700,12.8306958248133,12.9846641747111,12.8306958248133,12.9846641747111,818.350005593152,0.0,1.0
2012-11-05,15.2501,15.2501,15.06,15.06,300,13.044626293199,13.044626293199,12.8820186081125,12.8820186081125,350.721430968494,0.0,1.0
2012-11-06,15.25,15.25,15.25,15.25,0,13.0445407552268,13.0445407552268,13.0445407552268,13.0445407552268,0,0.0,1.0
2012-11-07,15.57,15.57,15.57,15.57,200,13.3182622661562,13.3182622661562,13.3182622661562,13.3182622661562,233.814287312329,0.0,1.0
2012-11-08,14.81,14.81,14.81,14.81,200,12.668173677699,12.668173677699,12.668173677699,12.668173677699,233.814287312329,0.0,1.0
2012-11-09,14.8,14.98,14.8,14.98,400,12.6596198804825,12.8135882303802,12.6596198804825,12.8135882303802,467.628574624657,0.0,1.0
2012-11-12,14.82,14.88,14.8,14.87,1600,12.6767274749155,12.7280502582148,12.6596198804825,12.7194964609982,1870.51429849864,0.0,1.0
2012-11-13,14.6,14.61,14.41,14.42,3600,12.4885439361516,12.4970977333681,12.3260217890373,12.3345755862538,4208.65717162193,0.0,1.0
2012-11-14,14.45,14.46,14.0,14.0,2600,12.3602369779035,12.36879077512,11.9753161031591,11.9753161031591,3039.58573506027,0.0,1.0
2012-11-15,13.81,14.67,13.7,14.67,5000,11.8127939560448,12.5484205166674,11.7187021866628,12.5484205166674,5845.35718280822,0.0,1.0
2012-11-16,13.81,13.81,13.81,13.81,0,11.8127939560448,11.8127939560448,11.8127939560448,11.8127939560448,0,0.0,1.0
2012-11-19,13.81,13.81,13.81,13.81,0,11.8127939560448,11.8127939560448,11.8127939560448,11.8127939560448,0,0.0,1.0
2012-11-20,14.15,14.15,14.15,14.15,200,12.1036230614072,12.1036230614072,12.1036230614072,12.1036230614072,233.814287312329,0.0,1.0
2012-11-21,14.15,14.15,14.15,14.15,0,12.1036230614072,12.1036230614072,12.1036230614072,12.1036230614072,0,0.0,1.0
2012-11-23,14.15,14.15,14.15,14.15,0,12.1036230614072,12.1036230614072,12.1036230614072,12.1036230614072,0,0.0,1.0
2012-11-26,14.25,14.44,14.25,14.44,1000,12.1891610335726,12.3516831806869,12.1891610335726,12.3516831806869,1169.07143656165,0.0,1.0
2012-11-27,14.23,14.24,14.23,14.24,1300,12.1720534391395,12.1806072363561,12.1720534391395,12.1806072363561,1519.79286753015,0.0,1.0
2012-11-28,14.23,14.23,14.23,14.23,0,12.1720534391395,12.1720534391395,12.1720534391395,12.1720534391395,0,0.0,1.0
2012-11-29,14.23,14.23,14.23,14.23,0,12.1720534391395,12.1720534391395,12.1720534391395,12.1720534391395,0,0.0,1.0
2012-11-30,14.21,14.65,13.92,14.4,2300,12.1549458447065,12.5313129222343,11.9068857254267,12.3174679918208,2688.86430409178,0.0,1.0
2012-12-03,14.24,14.24,14.08,14.21,400,12.1806072363561,12.1806072363561,12.0437464808914,12.1549458447065,467.628574624658,0.0,1.0
2012-12-04,14.24,14.24,14.24,14.24,0,12.1806072363561,12.1806072363561,12.1806072363561,12.1806072363561,0,0.0,1.0
2012-12-05,14.45,14.45,14.45,14.45,200,12.3602369779035,12.3602369779035,12.3602369779035,12.3602369779035,233.814287312329,0.0,1.0
2012-12-06,14.45,14.45,14.45,14.45,0,12.3602369779035,12.3602369779035,12.3602369779035,12.3602369779035,0,0.0,1.0
2012-12-07,14.18,14.19,14.18,14.19,300,12.1292844530568,12.1378382502734,12.1292844530568,12.1378382502734,350.721430968495,0.0,1.0
2012-12-10,14.18,14.18,14.18,14.18,0,12.1292844530568,12.1292844530568,12.1292844530568,12.1292844530568,0,0.0,1.0
2012-12-11,16.6,16.6,14.99,14.99,1000,14.19930337946,14.19930337946,12.8221420275968,12.8221420275968,1169.07143656165,0.0,1.0
2012-12-12,16.6799,17.08,16.261,17.08,2700,14.2676482192202,14.6098856458541,13.9093296538193,14.6098856458541,3156.49287871645,0.0,1.0
2012-12-13,15.45,17.14,15.29,17.14,1500,13.2156166995577,14.6612084291533,13.078755944093,14.6612084291533,1753.60715484247,0.0,1.0
2012-12-14,16.16,16.16,16.16,16.16,100,13.8229363019322,13.8229363019322,13.8229363019322,13.8229363019322,116.907143656165,0.0,1.0
2012-12-17,16.16,16.16,16.16,16.16,0,13.8229363019322,13.8229363019322,13.8229363019322,13.8229363019322,0,0.0,1.0
2012-12-18,16.86,16.86,16.86,16.86,200,14.4217021070901,14.4217021070901,14.4217021070901,14.4217021070901,233.81428731233,0.0,1.0
2012-12-19,16.86,16.86,16.86,16.86,0,14.4217021070901,14.4217021070901,14.4217021070901,14.4217021070901,0,0.0,1.0
2012-12-20,17.4,17.4,17.1,17.1,900,14.8836071567834,14.8836071567834,14.6269932402872,14.6269932402872,1052.16429290548,0.0,1.0
2012-12-21,17.5,17.5,17.45,17.5,1500,14.9691451289488,14.9691451289488,14.9263761428661,14.9691451289488,1753.60715484248,0.0,1.0
2012-12-24,17.5,17.5,17.41,17.41,1200,14.9691451289488,14.9691451289488,14.892160954,14.892160954,1402.88572387398,0.0,1.0
2012-12-26,16.9601,16.9601,16.9601,16.9601,100,14.5073256172277,14.5073256172277,14.5073256172277,14.5073256172277,116.907143656165,0.0,1.0
2012-12-27,16.96,16.96,16.96,16.96,1,14.5072400792556,14.5072400792556,14.5072400792556,14.5072400792556,1.16907143656164,0.0,1.0
2012-12-28,16.96,16.96,16.96,16.96,0,14.5072400792556,14.5072400792556,14.5072400792556,14.5072400792556,0,0.0,1.0
2012-12-31,17.25,17.84,17.0,17.6,4500,14.7553001985353,15.2599742343113,14.5414552681217,15.0546831011143,5260.82146452741,0.0,1.0
2013-01-02,17.5,17.5,17.49,17.49,1200,14.9691451289488,14.9691451289488,14.9605913317323,14.9605913317323,1402.88572387398,0.0,1.0
2013-01-03,18.15,18.35,17.32,18.35,4700,15.5251419480241,15.6962178923549,14.8151767790511,15.6962178923549,5494.63575183973,0.0,1.0
2013-01-04,17.4,17.78,17.4,17.78,2500,14.8836071567834,15.208651451012,14.8836071567834,15.208651451012,2922.67859140412,0.0,1.0
2013-01-07,18.12,18.12,17.4,17.4,10100,15.4994805563745,15.4994805563745,14.8836071567834,14.8836071567834,11807.6215092726,0.0,1.0
2013-01-08,17.65,18.22,17.09,17.63,1200,15.097452087197,15.5850185285399,14.6184394430706,15.0803444927639,1402.88572387397,0.0,1.0
2013-01-09,18.01,18.23,17.68,17.9418,9300,15.4053887869925,15.5935723257564,15.1231134788466,15.3470518899757,10872.3643600233,0.0,1.0
2013-01-10,18.0,18.06,18.0,18.01,2100,15.396834989776,15.4481577730752,15.396834989776,15.4053887869925,2455.05001677945,0.0,1.0
2013-01-11,17.95,18.01,17.95,18.01,1200,15.4053887869925,15.4568831227707,15.4053887869925,15.4568831227707,1398.21203462176,0.06,1.0
2013-01-14,18.06,18.09,18.05,18.05,1200,15.4997950692526,15.5255422371417,15.4912126799562,15.4912126799562,1398.21203462176,0.0,1.0
2013-01-15,16.68,17.35,16.68,17.3,2700,14.3154253463529,14.89044542921,14.3154253463529,14.8475334827281,3145.97707789896,0.0,1.0
2013-01-16,16.11,17.257,16.1,17.257,1500,13.8262291564596,14.8106292087537,13.8176467671632,14.8106292087537,1747.76504327719,0.0,1.0
2013-01-17,15.73,16.13,15.69,16.12,4800,13.5000983631973,13.8433939350523,13.4657688060118,13.8348115457559,5592.84813848704,0.0,1.0
2013-01-18,15.77,15.88,15.62,15.86,900,13.5344279203828,13.6288342026429,13.4056920809372,13.6116694240502,1048.65902596632,0.0,1.0
2013-01-22,16.4999,16.4999,15.65,15.77,700,14.1608565151252,14.1608565151252,13.4314392488263,13.5344279203828,815.623686862693,0.0,1.0
2013-01-23,16.5,16.5,16.5,16.5,0,14.1609423390182,14.1609423390182,14.1609423390182,14.1609423390182,0,0.0,1.0
2013-01-24,16.62,16.62,16.62,16.62,100,14.2639310105747,14.2639310105747,14.2639310105747,14.2639310105747,116.517669551813,0.0,1.0
2013-01-25,16.22,16.22,16.22,16.22,92,13.9206354387197,13.9206354387197,13.9206354387197,13.9206354387197,107.196255987668,0.0,1.0
2013-01-28,16.94,16.94,16.94,16.94,100,14.5385674680587,14.5385674680587,14.5385674680587,14.5385674680587,116.517669551813,0.0,1.0
2013-01-29,16.61,16.9,15.98,16.23,500,14.2553486212783,14.5042379108732,13.7146580956067,13.9292178280161,582.588347759066,0.0,1.0
2013-01-30,16.21,16.21,16.15,16.2,300,13.9120530494233,13.9120530494233,13.8605587136451,13.9034706601269,349.55300865544,0.0,1.0
2013-01-31,16.41,16.52,16.2,16.52,800,14.0837008353508,14.1781071176109,13.9034706601269,14.1781071176109,932.141356414506,0.0,1.0
2013-02-01,16.79,16.79,16.34,16.34,4000,14.409831628613,14.409831628613,14.0236241102762,14.0236241102762,4660.70678207254,0.0,1.0
2013-02-04,16.32,16.32,16.32,16.32,300,14.0064593316834,14.0064593316834,14.0064593316834,14.0064593316834,349.55300865544,0.0,1.0
2013-02-05,16.71,16.71,16.71,16.71,300,14.341172514242,14.341172514242,14.341172514242,14.341172514242,349.553008655441,0.0,1.0
2013-02-06,16.15,16.78,15.88,16.44,1000,13.8605587136451,14.4012492393167,13.6288342026429,14.1094480032399,1165.17669551813,0.0,1.0
2013-02-07,16.01,16.38,16.01,16.38,200,13.7404052634958,14.0579536674617,13.7404052634958,14.0579536674617,233.035339103627,0.0,1.0
2013-02-08,16.03,16.0399,16.02,16.0399,500,13.7575700420886,13.766066607492,13.7489876527922,13.766066607492,582.588347759064,0.0,1.0
2013-02-11,16.03,16.03,16.03,16.03,0,13.7575700420886,13.7575700420886,13.7575700420886,13.7575700420886,0,0.0,1.0
2013-02-12,16.05,16.06,16.05,16.05,500,13.7747348206813,13.7833172099777,13.7747348206813,13.7747348206813,582.588347759067,0.0,1.0
2013-02-13,16.32,16.64,16.31,16.64,500,14.0064593316834,14.2810957891674,13.997876942387,14.2810957891674,582.588347759067,0.0,1.0
2013-02-14,16.27,16.29,16.05,16.07,2000,13.9635473852016,13.9807121637943,13.7747348206813,13.7918995992741,2330.35339103626,0.0,1.0
2013-02-15,15.77,16.16,15.73,16.05,2400,13.5344279203828,13.8691411029414,13.5000983631973,13.7747348206813,2796.42406924352,0.0,1.0
2013-02-19,15.96,16.38,15.96,15.98,1600,13.6974933170139,14.0579536674617,13.6974933170139,13.7146580956067,1864.28271282902,0.0,1.0
2013-02-20,15.5,16.01,15.43,16.01,1700,13.3027034093807,13.7404052634958,13.2426266843061,13.7404052634958,1980.80038238083,0.0,1.0
2013-02-21,15.51,15.56,15.51,15.56,400,13.3112857986771,13.354197745159,13.3112857986771,13.354197745159,466.070678207252,0.0,1.0
2013-02-22,15.78,15.7999,15.62,15.7999,1700,13.5430103096792,13.560089264379,13.4056920809372,13.560089264379,1980.80038238082,0.0,1.0
2013-02-25,16.0,16.0,16.0,16.0,800,13.7318228741994,13.7318228741994,13.7318228741994,13.7318228741994,932.141356414508,0.0,1.0
2013-02-26,15.39,15.61,14.94,15.61,500,13.2082971271206,13.3971096916408,12.8220896087837,13.3971096916408,582.588347759065,0.0,1.0
2013-02-27,15.22,15.3,15.22,15.24,1600,13.0623965090822,13.1310556234532,13.0623965090822,13.079561287675,1864.28271282901,0.0,1.0
2013-02-28,15.03,15.03,15.03,15.03,100,12.8993311124511,12.8993311124511,12.8993311124511,12.8993311124511,116.517669551813,0.0,1.0
2013-03-01,14.99,14.99,14.45,14.75,1100,12.8650015552656,12.8650015552656,12.4015525332614,12.6590242121526,1281.69436506995,0.0,1.0
2013-03-04,15.64,16.07,14.79,14.79,1000,13.42285685953,13.7918995992741,12.6933537693381,12.6933537693381,1165.17669551813,0.0,1.0
2013-03-05,15.04,15.27,14.9,15.17,2200,12.9079135017475,13.1053084555641,12.7877600515982,13.0194845626003,2563.38873013988,0.0,1.0
2013-03-06,14.63,15.08,14.59,14.59,4500,12.5560355405961,12.942243058933,12.5217059834106,12.5217059834106,5243.2951298316,0.0,1.0
2013-03-07,14.64,14.64,14.57,14.57,3000,12.5646179298925,12.5646179298925,12.5045412048179,12.5045412048179,3495.53008655439,0.0,1.0
2013-03-08,15.78,15.78,15.78,15.78,100,13.5430103096792,13.5430103096792,13.5430103096792,13.5430103096792,116.517669551813,0.0,1.0
2013-03-11,15.2,15.4,15.14,15.32,2200,13.0452317304895,13.216879516417,12.9937373947112,13.148220402046,2563.38873013988,0.0,1.0
2013-03-12,15.0499,15.1,14.86,14.93,2800,12.9164100671509,12.9594078375257,12.7534304944127,12.8135072194873,3262.49474745077,0.0,1.0
2013-03-13,14.36,14.4,14.36,14.4,400,12.324311029594,12.3586405867795,12.324311029594,12.3586405867795,466.070678207253,0.0,1.0
2013-03-14,14.36,14.36,14.36,14.36,0,12.324311029594,12.324311029594,12.324311029594,12.324311029594,0,0.0,1.0
2013-03-15,15.34,15.34,14.75,14.79,4200,13.1653851806387,13.1653851806387,12.6590242121526,12.6933537693381,4893.74212117616,0.0,1.0
2013-03-18,15.14,15.14,15.14,15.14,300,12.9937373947112,12.9937373947112,12.9937373947112,12.9937373947112,349.55300865544,0.0,1.0
2013-03-19,15.13,15.13,15.13,15.13,200,12.9851550054148,12.9851550054148,12.9851550054148,12.9851550054148,233.035339103627,0.0,1.0
2013-03-20,15.05,15.05,15.05,15.05,100,12.9164958910438,12.9164958910438,12.9164958910438,12.9164958910438,116.517669551814,0.0,1.0
2013-03-21,14.67,15.13,14.63,15.13,1600,12.5903650977816,12.9851550054148,12.5560355405961,12.9851550054148,1864.28271282901,0.0,1.0
2013-03-22,14.6165,14.88,14.6165,14.88,800,12.544449315046,12.7705952730055,12.544449315046,12.7705952730055,932.141356414506,0.0,1.0
2013-03-25,14.2,14.63,14.14,14.63,2600,12.186992800852,12.5560355405961,12.1354984650738,12.5560355405961,3029.45940834714,0.0,1.0
2013-03-26,14.13,14.22,14.13,14.2,3200,12.1269160757774,12.2041575794448,12.1269160757774,12.186992800852,3728.56542565802,0.0,1.0
2013-03-27,13.8,13.9,13.8,13.9,1900,11.843697228997,11.9295211219608,11.843697228997,11.9295211219608,2213.83572148445,0.0,1.0
2013-03-28,13.8,13.8,13.8,13.8,1600,11.843697228997,11.843697228997,11.843697228997,11.843697228997,1864.28271282901,0.0,1.0
2013-04-01,13.52,13.74,13.52,13.74,1300,11.6033903286985,11.7922028932188,11.6033903286985,11.7922028932188,1514.72970417358,0.0,1.0
2013-04-02,13.52,13.52,13.52,13.52,70,11.6033903286985,11.6033903286985,11.6033903286985,11.6033903286985,81.5623686862694,0.0,1.0
2013-04-03,13.13,13.23,12.95,13.23,3400,11.2686771461399,11.3545010391037,11.1141941388052,11.3545010391037,3961.60076476165,0.0,1.0
2013-04-04,13.31,13.54,13.31,13.54,300,11.4231601534747,11.6205551072913,11.4231601534747,11.6205551072913,349.553008655438,0.0,1.0
2013-04-05,13.41,13.5,13.21,13.32,2200,11.5089840464384,11.5862255501058,11.3373362605109,11.431742542771,2563.38873013989,0.0,1.0
2013-04-08,13.2,13.2,13.13,13.13,200,11.3287538712145,11.3287538712145,11.2686771461399,11.2686771461399,233.035339103627,0.0,1.0
2013-04-09,13.66,13.66,13.14,13.14,1200,11.7235437788478,11.7235437788478,11.2772595354363,11.2772595354363,1398.21203462175,0.0,1.0
2013-04-10,13.65,13.65,13.13,13.51,700,11.7149613895514,11.7149613895514,11.2686771461399,11.5948079394022,815.623686862692,0.0,1.0
2013-04-11,13.4,13.71,13.15,13.71,800,11.5518959929203,11.8191413479804,11.3363755452912,11.8191413479804,927.986194350249,0.06,1.0
2013-04-12,13.4001,13.4001,13.38,13.38,300,11.5519822010993,11.5519822010993,11.5346543571099,11.5346543571099,347.994822881345,0.0,1.0
2013-04-15,12.75,13.42,12.75,13.36,2800,10.9915428290846,11.5691376287306,10.9915428290846,11.5174127212996,3247.95168022588,0.0,1.0
2013-04-16,12.7,12.7,12.7,12.7,100,10.9484387395588,10.9484387395588,10.9484387395588,10.9484387395588,115.998274293781,0.0,1.0
2013-04-17,12.78,13.6946,12.77,12.86,3400,11.0174052828001,11.8058652884064,11.0087844648949,11.0863718260414,3943.94132598856,0.0,1.0
2013-04-18,12.7,13.08,12.7,13.06,2000,10.9484387395588,11.276029819955,10.9484387395588,11.2587881841447,2319.96548587562,0.0,1.0
2013-04-19,13.3399,13.34,13.3399,13.34,200,11.5000848773102,11.5001710854893,11.5000848773102,11.5001710854893,231.996548587563,0.0,1.0
2013-04-22,12.761,12.761,12.761,12.761,200,11.0010257287803,11.0010257287803,11.0010257287803,11.0010257287803,231.996548587562,0.0,1.0
2013-04-23,13.47,13.47,13.46,13.46,100,11.6122417182564,11.6122417182564,11.6036209003513,11.6036209003513,115.998274293782,0.0,1.0
2013-04-24,13.47,13.47,13.47,13.47,0,11.6122417182564,11.6122417182564,11.6122417182564,11.6122417182564,0,0.0,1.0
2013-04-25,13.47,13.47,13.47,13.47,0,11.6122417182564,11.6122417182564,11.6122417182564,11.6122417182564,0,0.0,1.0
2013-04-26,12.9,12.999,12.9,12.999,1100,11.1208550976621,11.2062011949232,11.1208550976621,11.2062011949232,1275.98101723159,0.0,1.0
2013-04-29,13.123,13.123,13.081,13.081,300,11.3130993369472,11.3130993369472,11.2768919017455,11.2768919017455,347.994822881345,0.0,1.0
2013-04-30,13.0501,13.0501,13.0501,13.0501,100,11.2502535744186,11.2502535744186,11.2502535744186,11.2502535744186,115.998274293781,0.0,1.0
2013-05-01,13.05,13.15,12.6992,12.93,4300,11.2501673662395,11.3363755452912,10.9477490741264,11.1467175513776,4987.92579463261,0.0,1.0
2013-05-02,13.09,13.09,13.09,13.09,100,11.2846506378602,11.2846506378602,11.2846506378602,11.2846506378602,115.998274293781,0.0,1.0
2013-05-03,13.15,13.15,13.15,13.15,100,11.3363755452912,11.3363755452912,11.3363755452912,11.3363755452912,115.998274293781,0.0,1.0
2013-05-06,13.22,13.22,13.22,13.22,300,11.3967212706273,11.3967212706273,11.3967212706273,11.3967212706273,347.994822881345,0.0,1.0
2013-05-07,13.22,13.22,13.22,13.22,0,11.3967212706273,11.3967212706273,11.3967212706273,11.3967212706273,0,0.0,1.0
2013-05-08,13.22,13.22,13.22,13.22,0,11.3967212706273,11.3967212706273,11.3967212706273,11.3967212706273,0,0.0,1.0
2013-05-09,13.22,13.22,13.22,13.22,0,11.3967212706273,11.3967212706273,11.3967212706273,11.3967212706273,0,0.0,1.0
2013-05-10,13.22,13.22,13.22,13.22,0,11.3967212706273,11.3967212706273,11.3967212706273,11.3967212706273,0,0.0,1.0
2013-05-13,12.98,12.98,12.98,12.98,200,11.1898216409034,11.1898216409034,11.1898216409034,11.1898216409034,231.996548587562,0.0,1.0
2013-05-14,12.6901,12.6901,12.6901,12.6901,200,10.9399041298327,10.9399041298327,10.9399041298327,10.9399041298327,231.996548587562,0.0,1.0
2013-05-15,13.0,13.0,13.0,13.0,3100,11.2070632767137,11.2070632767137,11.2070632767137,11.2070632767137,3595.94650310722,0.0,1.0
2013-05-16,13.4162,13.4162,13.4162,13.4162,400,11.5658617179266,11.5658617179266,11.5658617179266,11.5658617179266,463.993097175127,0.0,1.0
2013-05-17,13.27,13.27,13.27,13.27,200,11.4398253601531,11.4398253601531,11.4398253601531,11.4398253601531,231.996548587564,0.0,1.0
2013-05-20,14.49,14.49,14.01,14.21,1600,12.4915651445832,12.4915651445832,12.0777658851353,12.2501822432386,1855.9723887005,0.0,1.0
2013-05-21,13.79,13.79,13.79,13.79,300,11.8881078912217,11.8881078912217,11.8881078912217,11.8881078912217,347.994822881344,0.0,1.0
2013-05-22,14.06,14.06,14.06,14.06,100,12.1208699746611,12.1208699746611,12.1208699746611,12.1208699746611,115.998274293782,0.0,1.0
2013-05-23,14.1,14.1,13.7,13.7,1400,12.1553532462818,12.1553532462818,11.8105205300752,11.8105205300752,1623.97584011294,0.0,1.0
2013-05-24,14.1,14.1,14.1,14.1,0,12.1553532462818,12.1553532462818,12.1553532462818,12.1553532462818,0,0.0,1.0
2013-05-28,14.1,14.1,14.1,14.1,0,12.1553532462818,12.1553532462818,12.1553532462818,12.1553532462818,0,0.0,1.0
2013-05-29,14.46,14.46,14.28,14.3,2200,12.4657026908677,12.4657026908677,12.3105279685747,12.3277696043851,2551.96203446319,0.0,1.0
2013-05-30,14.36,14.36,14.3,14.3,400,12.3794945118161,12.3794945118161,12.3277696043851,12.3277696043851,463.993097175124,0.0,1.0
2013-05-31,14.3,14.3,14.3,14.3,300,12.3277696043851,12.3277696043851,12.3277696043851,12.3277696043851,347.994822881343,0.0,1.0
2013-06-03,14.32,14.32,14.3,14.31,500,12.3450112401954,12.3450112401954,12.3277696043851,12.3363904222902,579.991371468907,0.0,1.0
2013-06-04,14.35,14.35,14.35,14.35,500,12.3708736939109,12.3708736939109,12.3708736939109,12.3708736939109,579.991371468906,0.0,1.0
2013-06-05,14.35,14.3501,14.32,14.35,1500,12.3708736939109,12.3709599020899,12.3450112401954,12.3708736939109,1739.97411440672,0.0,1.0
2013-06-06,14.329,14.35,14.329,14.35,1300,12.35276997631,12.3708736939109,12.35276997631,12.3708736939109,1507.97756581916,0.0,1.0
2013-06-07,13.65,13.65,13.53,13.53,300,11.7674164405494,11.7674164405494,11.6639666256874,11.6639666256874,347.994822881344,0.0,1.0
2013-06-10,13.99,14.31,13.99,14.31,1100,12.060524249325,12.3363904222902,12.060524249325,12.3363904222902,1275.98101723159,0.0,1.0
2013-06-11,13.95,13.99,13.92,13.99,1400,12.0260409777043,12.060524249325,12.0001785239888,12.060524249325,1623.97584011294,0.0,1.0
2013-06-12,13.95,13.95,13.95,13.95,0,12.0260409777043,12.0260409777043,12.0260409777043,12.0260409777043,0,0.0,1.0
2013-06-13,13.95,13.95,13.95,13.95,0,12.0260409777043,12.0260409777043,12.0260409777043,12.0260409777043,0,0.0,1.0
2013-06-14,13.95,13.95,13.95,13.95,0,12.0260409777043,12.0260409777043,12.0260409777043,12.0260409777043,0,0.0,1.0
2013-06-17,13.76,13.77,13.62,13.64,2200,11.8622454375062,11.8708662554114,11.7415539868339,11.7587956226442,2551.96203446319,0.0,1.0
2013-06-18,13.93,13.95,13.7299,13.8,2200,12.008799341894,12.0260409777043,11.8362967756117,11.8967287091269,2551.96203446319,0.0,1.0
2013-06-19,14.15,14.15,13.85,13.9,2400,12.1984573358076,12.1984573358076,11.9398327986527,11.9829368881785,2783.95858305075,0.0,1.0
2013-06-20,14.15,14.15,14.15,14.15,30,12.1984573358076,12.1984573358076,12.1984573358076,12.1984573358076,34.7994822881344,0.0,1.0
2013-06-21,13.366,13.366,13.366,13.366,100,11.5225852120427,11.5225852120427,11.5225852120427,11.5225852120427,115.998274293782,0.0,1.0
2013-06-24,13.22,13.45,13.22,13.45,1000,11.3967212706273,11.5950000824461,11.3967212706273,11.5950000824461,1159.98274293782,0.0,1.0
2013-06-25,14.15,14.15,13.33,13.33,1700,12.1984573358076,12.1984573358076,11.4915502675841,11.4915502675841,1971.97066299428,0.0,1.0
2013-06-26,14.0,14.08,13.65,13.775,1100,12.0691450672301,12.1381116104715,11.7674164405494,11.8751766643639,1275.9810172316,0.0,1.0
2013-06-27,13.91,13.91,13.45,13.45,400,11.9915577060837,11.9915577060837,11.5950000824461,11.5950000824461,463.993097175124,0.0,1.0
2013-06-28,14.0,14.0,13.45,13.45,2100,12.0691450672301,12.0691450672301,11.5950000824461,11.5950000824461,2435.96376016942,0.0,1.0
2013-07-01,14.17,14.17,13.81,13.81,800,12.2156989716179,12.2156989716179,11.905349527032,11.905349527032,927.986194350254,0.0,1.0
2013-07-02,14.18,14.18,14.18,14.18,100,12.2243197895231,12.2243197895231,12.2243197895231,12.2243197895231,115.998274293781,0.0,1.0
2013-07-03,14.18,14.18,14.18,14.18,0,12.2243197895231,12.2243197895231,12.2243197895231,12.2243197895231,0,0.0,1.0
2013-07-05,14.15,14.43,14.15,14.43,1000,12.1984573358076,12.4398402371522,12.1984573358076,12.4398402371522,1159.98274293781,0.0,1.0
2013-07-08,14.15,14.15,14.15,14.15,0,12.1984573358076,12.1984573358076,12.1984573358076,12.1984573358076,0,0.0,1.0
2013-07-09,13.96,13.96,13.96,13.96,100,12.0346617956095,12.0346617956095,12.0346617956095,12.0346617956095,115.998274293781,0.0,1.0
2013-07-10,14.47,14.47,14.31,14.31,400,12.4743235087729,12.4743235087729,12.3363904222902,12.3363904222902,463.993097175124,0.0,1.0
2013-07-11,14.47,14.47,14.47,14.47,0,12.5260484162039,12.5260484162039,12.5260484162039,12.5260484162039,0,0.06,1.0
2013-07-12,13.96,14.28,13.64,14.28,900,12.0845636413411,12.3615736961569,11.8075535865253,12.3615736961569,1039.67345225596,0.0,1.0
2013-07-15,14.22,14.26,14.06,14.22,2200,12.309634310879,12.344260567731,12.1711292834711,12.309634310879,2541.42399440346,0.0,1.0
2013-07-16,13.75,14.18,13.75,14.18,800,11.9027757928682,12.275008054027,11.9027757928682,12.275008054027,924.154179783079,0.0,1.0
2013-07-17,14.1499,14.1499,13.96,13.96,1300,12.2489517957459,12.2489517957459,12.0845636413411,12.0845636413411,1501.7505421475,0.0,1.0
2013-07-18,14.25,14.25,14.25,14.25,500,12.335604003518,12.335604003518,12.335604003518,12.335604003518,577.596362364422,0.0,1.0
2013-07-19,14.25,14.25,14.25,14.25,0,12.335604003518,12.335604003518,12.335604003518,12.335604003518,0,0.0,1.0
2013-07-22,14.34,14.34,14.34,14.34,50,12.4135130814349,12.4135130814349,12.4135130814349,12.4135130814349,57.7596362364425,0.0,1.0
2013-07-23,14.45,14.594,14.05,14.19,3300,12.5087352877779,12.633389812445,12.1624727192581,12.28366461824,3812.13599160519,0.0,1.0
2013-07-24,14.46,14.56,14.46,14.498,2600,12.5173918519909,12.6039574941208,12.5173918519909,12.5502867960002,3003.50108429499,0.0,1.0
2013-07-25,14.54,14.54,14.49,14.49,1100,12.5866443656948,12.5866443656948,12.5433615446298,12.5433615446298,1270.71199720173,0.0,1.0
2013-07-26,14.46,14.54,14.2,14.4499,2000,12.5173918519909,12.5866443656948,12.292321182453,12.5086487221357,2310.38544945769,0.0,1.0
2013-07-29,13.68,13.68,13.52,13.52,600,11.8421798433772,11.8421798433772,11.7036748159693,11.7036748159693,693.115634837311,0.0,1.0
2013-07-30,14.18,14.18,14.18,14.18,300,12.275008054027,12.275008054027,12.275008054027,12.275008054027,346.557817418654,0.0,1.0
2013-07-31,14.18,14.18,14.18,14.18,0,12.275008054027,12.275008054027,12.275008054027,12.275008054027,0,0.0,1.0
2013-08-01,15.7,16.3,15.505,16.28,5600,13.5908058144022,14.1101996671819,13.4220028122488,14.092886538756,6469.07925848157,0.0,1.0
2013-08-02,15.7,15.7,15.4,15.4,900,13.5908058144022,13.5908058144022,13.3311088880124,13.3311088880124,1039.67345225597,0.0,1.0
2013-08-05,16.67,16.67,16.04,16.04,1400,14.4304925430628,14.4304925430628,13.8851289976441,13.8851289976441,1617.26981462038,0.0,1.0
2013-08-06,16.75,16.8,16.7,16.7,2200,14.4997450567667,14.5430278778317,14.4564622357017,14.4564622357017,2541.42399440347,0.0,1.0
2013-08-07,16.8,16.8,16.8,16.8,1300,14.5430278778317,14.5430278778317,14.5430278778317,14.5430278778317,1501.7505421475,0.0,1.0
2013-08-08,17.0,17.0,16.8,16.8,3700,14.7161591620916,14.7161591620916,14.5430278778317,14.5430278778317,4274.21308149674,0.0,1.0
2013-08-09,17.0,17.0,17.0,17.0,0,14.7161591620916,14.7161591620916,14.7161591620916,14.7161591620916,0,0.0,1.0
2013-08-12,16.88,17.26,16.84,17.01,2900,14.6122803915357,14.9412298316295,14.5776541346837,14.7248157263046,3350.05890171365,0.0,1.0
2013-08-13,17.01,17.01,16.84,16.86,1200,14.7248157263046,14.7248157263046,14.5776541346837,14.5949672631097,1386.23126967462,0.0,1.0
2013-08-14,16.84,16.99,16.84,16.91,5600,14.5776541346837,14.7075025978786,14.5776541346837,14.6382500841746,6469.07925848154,0.0,1.0
2013-08-15,16.0,16.0,16.0,16.0,1100,13.8505027407921,13.8505027407921,13.8505027407921,13.8505027407921,1270.71199720173,0.0,1.0
2013-08-16,16.0,16.0,16.0,16.0,0,13.8505027407921,13.8505027407921,13.8505027407921,13.8505027407921,0,0.0,1.0
2013-08-19,17.3,17.3,16.27,16.27,400,14.9758560884815,14.9758560884815,14.084229974543,14.084229974543,462.077089891538,0.0,1.0
2013-08-20,17.01,17.01,17.01,17.01,1900,14.7248157263046,14.7248157263046,14.7248157263046,14.7248157263046,2194.86617698481,0.0,1.0
2013-08-21,17.35,17.35,17.16,17.1601,1200,15.0191389095464,15.0191389095464,14.8546641894995,14.8547507551417,1386.23126967462,0.0,1.0
2013-08-22,17.62,17.62,17.33,17.33,7000,15.2528661432973,15.2528661432973,15.0018257811204,15.0018257811204,8086.34907310193,0.0,1.0
2013-08-23,17.9,17.9,17.8,17.8,700,15.4952499412612,15.4952499412612,15.4086842991312,15.4086842991312,808.634907310191,0.0,1.0
2013-08-26,18.01,18.01,18.01,18.01,100,15.5904721476041,15.5904721476041,15.5904721476041,15.5904721476041,115.519272472885,0.0,1.0
2013-08-27,17.4,17.55,17.4,17.5,4800,15.0624217306114,15.1922701938063,15.0624217306114,15.1489873727414,5544.92507869847,0.0,1.0
2013-08-28,17.4,17.45,17.4,17.45,1500,15.0624217306114,15.1057045516764,15.0624217306114,15.1057045516764,1732.78908709327,0.0,1.0
2013-08-29,16.99,17.1,16.99,17.01,900,14.7075025978786,14.8027248042216,14.7075025978786,14.7248157263046,1039.67345225596,0.0,1.0
2013-08-30,16.99,16.99,16.99,16.99,0,14.7075025978786,14.7075025978786,14.7075025978786,14.7075025978786,0,0.0,1.0
2013-09-03,17.32,17.32,17.32,17.32,100,14.9931692169074,14.9931692169074,14.9931692169074,14.9931692169074,115.519272472885,0.0,1.0
2013-09-04,17.44,17.44,17.32,17.33,1600,15.0970479874634,15.0970479874634,14.9931692169074,15.0018257811204,1848.30835956616,0.0,1.0
2013-09-05,17.44,17.46,17.44,17.45,1500,15.0970479874634,15.1143611158894,15.0970479874634,15.1057045516764,1732.78908709327,0.0,1.0
2013-09-06,17.44,17.44,17.44,17.44,0,15.0970479874634,15.0970479874634,15.0970479874634,15.0970479874634,0,0.0,1.0
2013-09-09,17.56,17.56,17.56,17.56,1,15.2009267580193,15.2009267580193,15.2009267580193,15.2009267580193,1.15519272472885,0.0,1.0
2013-09-10,17.5,17.67,17.06,17.33,3700,15.1489873727414,15.2961489643623,14.7680985473696,15.0018257811204,4274.21308149673,0.0,1.0
2013-09-11,17.38,17.7099,17.08,17.36,4400,15.0451086021854,15.3306886555721,14.7854116757956,15.0277954737594,5082.84798880694,0.0,1.0
2013-09-12,17.29,17.33,17.25,17.25,1100,14.9671995242685,15.0018257811204,14.9325732674165,14.9325732674165,1270.71199720173,0.0,1.0
2013-09-13,17.29,17.29,17.29,17.29,1,14.9671995242685,14.9671995242685,14.9671995242685,14.9671995242685,1.15519272472884,0.0,1.0
2013-09-16,17.55,18.11,17.15,17.45,8500,15.1922701938063,15.6770377897341,14.8460076252865,15.1057045516764,9819.13816019523,0.0,1.0
2013-09-17,17.55,17.8,17.55,17.55,3800,15.1922701938063,15.4086842991312,15.1922701938063,15.1922701938063,4389.73235396963,0.0,1.0
2013-09-18,17.61,17.69,17.55,17.55,1100,15.2442095790843,15.3134620927883,15.1922701938063,15.1922701938063,1270.71199720173,0.0,1.0
2013-09-19,17.44,17.74,17.44,17.54,3700,15.0970479874634,15.3567449138532,15.0970479874634,15.1836136295933,4274.21308149673,0.0,1.0
2013-09-20,17.78,18.25,17.4401,17.4401,4300,15.3913711707052,15.798229688716,15.0971345531055,15.0971345531055,4967.32871633405,0.0,1.0
2013-09-23,17.62,17.85,17.62,17.65,4500,15.2528661432973,15.4519671201962,15.2528661432973,15.2788358359363,5198.36726127982,0.0,1.0
2013-09-24,18.2599,18.2599,17.44,17.68,2500,15.8067996872868,15.8067996872868,15.0970479874634,15.3048055285753,2887.98181182213,0.0,1.0
2013-09-25,18.26,18.26,18.26,18.26,0,15.806886252929,15.806886252929,15.806886252929,15.806886252929,0,0.0,1.0
2013-09-26,17.44,17.44,17.44,17.44,1700,15.0970479874634,15.0970479874634,15.0970479874634,15.0970479874634,1963.82763203904,0.0,1.0
2013-09-27,17.44,17.44,17.44,17.44,0,15.0970479874634,15.0970479874634,15.0970479874634,15.0970479874634,0,0.0,1.0
2013-09-30,17.32,17.47,17.31,17.44,1100,14.9931692169074,15.1230176801024,14.9845126526944,15.0970479874634,1270.71199720174,0.0,1.0
2013-10-01,17.32,17.32,17.32,17.32,0,14.9931692169074,14.9931692169074,14.9931692169074,14.9931692169074,0,0.0,1.0
2013-10-02,17.53,17.53,17.53,17.53,1,15.1749570653803,15.1749570653803,15.1749570653803,15.1749570653803,1.15519272472885,0.0,1.0
2013-10-03,17.44,17.44,17.44,17.44,1,15.0970479874634,15.0970479874634,15.0970479874634,15.0970479874634,1.15519272472885,0.0,1.0
2013-10-04,17.32,17.32,17.32,17.32,0,14.9931692169074,14.9931692169074,14.9931692169074,14.9931692169074,0,0.0,1.0
2013-10-07,17.47,17.47,17.15,17.43,2400,15.1230176801024,15.1230176801024,14.8460076252865,15.0883914232504,2772.46253934923,0.0,1.0
2013-10-08,17.45,17.89,17.44,17.59,2000,15.1057045516764,15.4865933770482,15.0970479874634,15.2268964506583,2310.38544945769,0.0,1.0
2013-10-09,17.6,18.07,17.55,17.55,400,15.2355530148713,15.6424115328821,15.1922701938063,15.1922701938063,462.077089891539,0.0,1.0
2013-10-10,17.6,17.6,17.6,17.6,0,15.2874924001493,15.2874924001493,15.2874924001493,15.2874924001493,0,0.06,1.0
2013-10-11,18.26,18.26,18.26,18.26,100,15.8607733651549,15.8607733651549,15.8607733651549,15.8607733651549,115.126794763464,0.0,1.0
2013-10-14,17.5,17.845,17.25,17.25,1000,15.2006316478757,15.5003012432195,14.9834797671918,14.9834797671918,1151.26794763464,0.0,1.0
2013-10-15,17.78,18.11,17.78,18.11,1300,15.4438417542417,15.7304822367445,15.4438417542417,15.7304822367445,1496.64833192503,0.0,1.0
2013-10-16,17.78,17.8,17.78,17.8,500,15.4438417542417,15.4612139046964,15.4438417542417,15.4612139046964,575.63397381732,0.0,1.0
2013-10-17,17.635,17.635,17.635,17.635,100,15.317893663445,15.317893663445,15.317893663445,15.317893663445,115.126794763464,0.0,1.0
2013-10-18,17.05,17.665,17.05,17.665,2100,14.8097582626446,15.3439518891271,14.8097582626446,15.3439518891271,2417.66269003274,0.0,1.0
2013-10-21,17.67,17.7,17.44,17.65,1300,15.3482949267408,15.3743531524229,15.1485151965116,15.3309227762861,1496.64833192503,0.0,1.0
2013-10-22,17.99,17.99,17.06,17.56,4300,15.6262493340162,15.6262493340162,14.818444337872,15.2527480992398,4950.45217482895,0.0,1.0
2013-10-23,18.13,18.13,18.0,18.0,1300,15.7478543871992,15.7478543871992,15.6349354092436,15.6349354092436,1496.64833192503,0.0,1.0
2013-10-24,18.13,18.13,18.13,18.13,0,15.7478543871992,15.7478543871992,15.7478543871992,15.7478543871992,0,0.0,1.0
2013-10-25,18.13,18.13,18.13,18.13,0,15.7478543871992,15.7478543871992,15.7478543871992,15.7478543871992,0,0.0,1.0
2013-10-28,18.13,18.13,18.13,18.13,0,15.7478543871992,15.7478543871992,15.7478543871992,15.7478543871992,0,0.0,1.0
2013-10-29,18.18,18.18,18.18,18.18,100,15.791284763336,15.791284763336,15.791284763336,15.791284763336,115.126794763464,0.0,1.0
2013-10-30,20.4,20.7899,18.32,18.32,9200,17.7195934638094,18.0582635369241,15.912889816519,15.912889816519,10591.6651182387,0.0,1.0
2013-10-31,20.51,20.7,20.401,20.401,1100,17.8151402913103,17.9801757206301,17.7204620713321,17.7204620713321,1266.3947423981,0.0,1.0
2013-11-01,20.6401,20.6401,20.6401,20.6401,100,17.9281461300182,17.9281461300182,17.9281461300182,17.9281461300182,115.126794763464,0.0,1.0
2013-11-04,20.7816,20.7816,20.7654,20.7654,300,18.0510540944854,18.0510540944854,18.036982652617,18.036982652617,345.380384290391,0.0,1.0
2013-11-05,20.78,20.78,20.78,20.78,0,18.049664322449,18.049664322449,18.049664322449,18.049664322449,0,0.0,1.0
2013-11-06,20.97,21.0,20.97,21.0,500,18.2146997517688,18.2407579774508,18.2146997517688,18.2407579774508,575.633973817319,0.0,1.0
2013-11-07,21.001,21.001,21.0,21.0,7800,18.2416265849736,18.2416265849736,18.2407579774508,18.2407579774508,8979.88999155017,0.0,1.0
2013-11-08,21.0,21.0,21.0,21.0,0,18.2407579774508,18.2407579774508,18.2407579774508,18.2407579774508,0,0.0,1.0
2013-11-11,20.8,20.801,20.79,20.791,600,18.0670364729037,18.0679050804264,18.0583503976763,18.0592190051991,690.760768580783,0.0,1.0
2013-11-12,20.8,20.8,20.8,20.8,0,18.0670364729037,18.0670364729037,18.0670364729037,18.0670364729037,0,0.0,1.0
2013-11-13,20.66,20.66,20.66,20.66,500,17.9454314197207,17.9454314197207,17.9454314197207,17.9454314197207,575.633973817319,0.0,1.0
2013-11-14,20.66,20.66,20.66,20.66,0,17.9454314197207,17.9454314197207,17.9454314197207,17.9454314197207,0,0.0,1.0
2013-11-15,20.66,20.66,20.66,20.66,0,17.9454314197207,17.9454314197207,17.9454314197207,17.9454314197207,0,0.0,1.0
2013-11-18,20.63,21.08,20.38,20.7,1500,17.9193731940386,18.3102465792697,17.7022213133547,17.9801757206301,1726.90192145196,0.0,1.0
2013-11-19,20.66,20.66,20.66,20.66,1,17.9454314197207,17.9454314197207,17.9454314197207,17.9454314197207,1.15126794763464,0.0,1.0
2013-11-20,20.67,20.67,20.67,20.67,1,17.954117494948,17.954117494948,17.954117494948,17.954117494948,1.15126794763464,0.0,1.0
2013-11-21,20.63,20.63,20.63,20.63,0,17.9193731940386,17.9193731940386,17.9193731940386,17.9193731940386,0,0.0,1.0
2013-11-22,21.09,21.09,20.85,20.85,1000,18.3189326544971,18.3189326544971,18.1104668490405,18.1104668490405,1151.26794763464,0.0,1.0
2013-11-25,21.25,21.25,21.05,21.06,1900,18.4579098581348,18.4579098581348,18.2841883535876,18.292874428815,2187.40910050581,0.0,1.0
2013-11-26,20.43,20.68,20.24,20.68,1000,17.7456516894915,17.9628035701754,17.5806162601717,17.9628035701754,1151.26794763464,0.0,1.0
2013-11-27,21.89,21.89,20.6,20.6,300,19.0138186726857,19.0138186726857,17.8933149683565,17.8933149683565,345.380384290391,0.0,1.0
2013-11-29,21.89,21.89,21.89,21.89,0,19.0138186726857,19.0138186726857,19.0138186726857,19.0138186726857,0,0.0,1.0
2013-12-02,21.89,21.89,21.89,21.89,0,19.0138186726857,19.0138186726857,19.0138186726857,19.0138186726857,0,0.0,1.0
2013-12-03,21.78,21.78,21.78,21.78,100,18.9182718451847,18.9182718451847,18.9182718451847,18.9182718451847,115.126794763464,0.0,1.0
2013-12-04,21.78,21.78,21.78,21.78,0,18.9182718451847,18.9182718451847,18.9182718451847,18.9182718451847,0,0.0,1.0
2013-12-05,21.78,21.81,21.78,21.81,300,18.9182718451847,18.9443300708668,18.9182718451847,18.9443300708668,345.380384290392,0.0,1.0
2013-12-06,21.7,21.7,21.7,21.7,100,18.8487832433659,18.8487832433659,18.8487832433659,18.8487832433659,115.126794763464,0.0,1.0
2013-12-09,20.77,21.03,20.28,20.98,2600,18.0409782472216,18.2668162031329,17.6153605610811,18.2233858269961,2993.29666385006,0.0,1.0
2013-12-10,19.219,20.78,18.8,20.78,6500,16.6937679794585,18.049664322449,16.3298214274322,18.049664322449,7483.24165962514,0.0,1.0
2013-12-11,19.93,19.93,19.93,19.93,3,17.3113479281236,17.3113479281236,17.3113479281236,17.3113479281236,3.45380384290391,0.0,1.0
2013-12-12,19.76,20.26,19.38,19.38,500,17.1636846492585,17.5979884106264,16.8336137906189,16.8336137906189,575.63397381732,0.0,1.0
2013-12-13,19.9,19.9,19.9,19.9,400,17.2852897024415,17.2852897024415,17.2852897024415,17.2852897024415,460.507179053856,0.0,1.0
2013-12-16,19.85,19.85,19.85,19.85,308,17.2418593263047,17.2418593263047,17.2418593263047,17.2418593263047,354.590527871469,0.0,1.0
2013-12-17,19.9,19.9,19.9,19.9,500,17.2852897024415,17.2852897024415,17.2852897024415,17.2852897024415,575.63397381732,0.0,1.0
2013-12-18,19.9,19.9,19.76,19.82,1400,17.2852897024415,17.2852897024415,17.1636846492585,17.2158011006227,1611.7751266885,0.0,1.0
2013-12-19,19.9,19.92,19.9,19.92,400,17.2852897024415,17.3026618528962,17.2852897024415,17.3026618528962,460.507179053856,0.0,1.0
2013-12-20,19.79,19.85,19.75,19.81,3500,17.1897428749406,17.2418593263047,17.1549985740312,17.2071150253953,4029.43781672123,0.0,1.0
2013-12-23,19.75,19.82,19.75,19.82,2400,17.1549985740312,17.2158011006227,17.1549985740312,17.2158011006227,2763.04307432313,0.0,1.0
2013-12-24,19.72,19.72,19.72,19.72,200,17.1289403483491,17.1289403483491,17.1289403483491,17.1289403483491,230.253589526927,0.0,1.0
2013-12-26,19.73,19.73,19.73,19.73,15,17.1376264235764,17.1376264235764,17.1376264235764,17.1376264235764,17.2690192145196,0.0,1.0
2013-12-27,19.72,19.72,19.72,19.72,0,17.1289403483491,17.1289403483491,17.1289403483491,17.1289403483491,0,0.0,1.0
2013-12-30,19.37,19.37,19.37,19.37,200,16.8249277153916,16.8249277153916,16.8249277153916,16.8249277153916,230.253589526927,0.0,1.0
2013-12-31,19.44,19.499,19.37,19.37,1300,16.8857302419831,16.9369780858245,16.8249277153916,16.8249277153916,1496.64833192503,0.0,1.0
2014-01-02,19.51,19.72,19.5,19.72,1300,16.9465327685746,17.1289403483491,16.9378466933472,17.1289403483491,1496.64833192503,0.0,1.0
2014-01-03,19.58,20.04,19.58,19.6,1200,17.0073352951661,17.4068947556245,17.0073352951661,17.0247074456208,1381.52153716156,0.0,1.0
2014-01-06,19.58,19.58,19.58,19.58,0,17.0073352951661,17.0073352951661,17.0073352951661,17.0073352951661,0,0.0,1.0
2014-01-07,19.255,19.255,19.255,19.255,200,16.725037850277,16.725037850277,16.725037850277,16.725037850277,230.253589526927,0.0,1.0
2014-01-08,19.81,19.81,19.81,19.81,24,17.2071150253953,17.2071150253953,17.2071150253953,17.2071150253953,27.6304307432313,0.0,1.0
2014-01-09,19.18,19.25,19.18,19.22,5400,16.6598922860718,16.7206948126633,16.6598922860718,16.6946365869812,6216.84691722704,0.0,1.0
2014-01-10,18.8,19.1,18.78,19.07,9600,16.3298214274322,16.5904036842529,16.3124492769775,16.5643454585708,11052.1722972925,0.0,1.0
2014-01-13,18.64,18.75,18.64,18.75,1000,16.2429606751586,16.3388150568253,16.2429606751586,16.3388150568253,1147.57403978127,0.06,1.0
2014-01-14,18.78,18.9,18.5,18.5,1200,16.3649571609162,16.4695255772799,16.120964189401,16.120964189401,1377.08884773752,0.0,1.0
2014-01-15,18.73,18.8101,18.73,18.8101,1300,16.3213869874314,16.3911864053541,16.3213869874314,16.3911864053541,1491.84625171564,0.0,1.0
2014-01-16,18.86,19.1,18.63,18.8,7200,16.434669438492,16.6438062712194,16.2342466404616,16.3823852303102,8262.53308642513,0.0,1.0
2014-01-17,18.53,18.65,18.36,18.5,2600,16.1471062934919,16.2516747098556,15.9989677036433,16.120964189401,2983.69250343129,0.0,1.0
2014-01-21,18.89,18.89,18.51,18.59,3700,16.4608115425829,16.4608115425829,16.129678224098,16.1993905016737,4246.0239471907,0.0,1.0
2014-01-22,18.89,18.89,18.89,18.89,0,16.4608115425829,16.4608115425829,16.4608115425829,16.4608115425829,0,0.0,1.0
2014-01-23,18.454,18.71,18.43,18.71,400,16.0808796297949,16.3039589180374,16.0599659465222,16.3039589180374,459.029615912506,0.0,1.0
2014-01-24,18.35,18.61,18.35,18.61,700,15.9902536689464,16.2168185710677,15.9902536689464,16.2168185710677,803.301827846885,0.0,1.0
2014-01-27,18.35,18.56,18.35,18.55,6800,15.9902536689464,16.1732483975828,15.9902536689464,16.1645343628858,7803.5034705126,0.0,1.0
2014-01-28,18.6,18.6,18.4,18.4,2600,16.2081045363707,16.2081045363707,16.0338238424312,16.0338238424312,2983.69250343129,0.0,1.0
2014-01-29,18.27,18.43,18.27,18.36,2700,15.9205413913706,16.0599659465222,15.9205413913706,15.9989677036433,3098.44990740942,0.0,1.0
2014-01-30,18.78,18.79,18.3,18.3,1000,16.3649571609162,16.3736711956132,15.9466834954615,15.9466834954615,1147.57403978127,0.0,1.0
2014-01-31,18.8,18.8,18.8,18.8,56,16.3823852303102,16.3823852303102,16.3823852303102,16.3823852303102,64.2641462277508,0.0,1.0
2014-02-03,17.9,18.23,17.9,18.23,3100,15.5981221075826,15.8856852525827,15.5981221075826,15.8856852525827,3557.47952332192,0.0,1.0
2014-02-04,17.8,17.92,17.8,17.92,300,15.5109817606128,15.6155501769765,15.5109817606128,15.6155501769765,344.27221193438,0.0,1.0
2014-02-05,17.8,17.8,17.8,17.8,0,15.5109817606128,15.5109817606128,15.5109817606128,15.5109817606128,0,0.0,1.0
2014-02-06,18.19,18.19,18.17,18.17,600,15.8508291137948,15.8508291137948,15.8334010444009,15.8334010444009,688.54442386876,0.0,1.0
2014-02-07,18.19,18.19,18.19,18.19,0,15.8508291137948,15.8508291137948,15.8508291137948,15.8508291137948,0,0.0,1.0
2014-02-10,18.2,18.2,18.2,18.2,8,15.8595431484918,15.8595431484918,15.8595431484918,15.8595431484918,9.18059231825011,0.0,1.0
2014-02-11,18.35,18.35,18.35,18.35,54,15.9902536689464,15.9902536689464,15.9902536689464,15.9902536689464,61.9689981481883,0.0,1.0
2014-02-12,18.19,18.19,18.19,18.19,0,15.8508291137948,15.8508291137948,15.8508291137948,15.8508291137948,0,0.0,1.0
2014-02-13,20.0,20.0,18.99,18.99,6500,17.428069393947,17.428069393947,16.5479518895527,16.5479518895527,7459.23125857823,0.0,1.0
2014-02-14,20.0,20.0,20.0,20.0,0,17.428069393947,17.428069393947,17.428069393947,17.428069393947,0,0.0,1.0
2014-02-18,19.9899,19.9899,19.9899,19.9899,1100,17.4192682189031,17.4192682189031,17.4192682189031,17.4192682189031,1262.33144375939,0.0,1.0
2014-02-19,19.32,19.32,18.67,19.23,3800,16.8355150345528,16.8355150345528,16.2691027792495,16.75708872228,4360.78135116881,0.0,1.0
2014-02-20,18.82,18.82,18.82,18.82,36,16.3998132997041,16.3998132997041,16.3998132997041,16.3998132997041,41.3126654321256,0.0,1.0
2014-02-21,19.38,19.38,19.38,19.38,300,16.8877992427346,16.8877992427346,16.8877992427346,16.8877992427346,344.272211934381,0.0,1.0
2014-02-24,19.1822,19.24,19.1822,19.24,1400,16.7154356364285,16.765802756977,16.7154356364285,16.765802756977,1606.60365569377,0.0,1.0
2014-02-25,18.5,18.9,18.16,18.9,2100,16.120964189401,16.4695255772799,15.8246870097039,16.4695255772799,2409.90548354065,0.0,1.0
2014-02-26,18.93,18.93,18.93,18.93,100,16.4956676813708,16.4956676813708,16.4956676813708,16.4956676813708,114.757403978127,0.0,1.0
2014-02-27,17.95,18.29,17.95,18.2501,1100,15.6416922810674,15.9379694607645,15.6416922810674,15.9032004623236,1262.3314437594,0.0,1.0
2014-02-28,18.51,18.51,18.51,18.51,100,16.129678224098,16.129678224098,16.129678224098,16.129678224098,114.757403978126,0.0,1.0
2014-03-03,18.46,18.46,18.46,18.46,200,16.0861080506131,16.0861080506131,16.0861080506131,16.0861080506131,229.514807956253,0.0,1.0
2014-03-04,18.98,18.98,18.98,18.98,100,16.5392378548557,16.5392378548557,16.5392378548557,16.5392378548557,114.757403978127,0.0,1.0
2014-03-05,18.99,18.99,18.99,18.99,200,16.5479518895527,16.5479518895527,16.5479518895527,16.5479518895527,229.514807956253,0.0,1.0
2014-03-06,18.99,18.99,18.99,18.99,0,16.5479518895527,16.5479518895527,16.5479518895527,16.5479518895527,0,0.0,1.0
2014-03-07,18.99,18.99,18.99,18.99,60,16.5479518895527,16.5479518895527,16.5479518895527,16.5479518895527,68.8544423868759,0.0,1.0
2014-03-10,18.99,18.99,18.99,18.99,0,16.5479518895527,16.5479518895527,16.5479518895527,16.5479518895527,0,0.0,1.0
2014-03-11,18.2,18.2,18.2,18.2,12,15.8595431484918,15.8595431484918,15.8595431484918,15.8595431484918,13.7708884773752,0.0,1.0
2014-03-12,18.99,18.99,18.99,18.99,0,16.5479518895527,16.5479518895527,16.5479518895527,16.5479518895527,0,0.0,1.0
2014-03-13,18.81,18.8101,18.81,18.8101,1100,16.3910992650072,16.3911864053541,16.3910992650072,16.3911864053541,1262.33144375939,0.0,1.0
2014-03-14,18.7204,18.84,18.6,18.8101,1300,16.3130215141223,16.4172413690981,16.2081045363707,16.3911864053541,1491.84625171564,0.0,1.0
2014-03-17,18.9601,19.051,18.78,18.78,2700,16.5218969258087,16.6011075012042,16.3649571609162,16.3649571609162,3098.44990740942,0.0,1.0
2014-03-18,19.045,19.1,18.99,19.05,2400,16.595879080386,16.6438062712194,16.5479518895527,16.6002360977345,2754.17769547504,0.0,1.0
2014-03-19,18.86,19.2001,18.82,19.055,2800,16.434669438492,16.7310337585361,16.3998132997041,16.604593115083,3213.20731138755,0.0,1.0
2014-03-20,18.822,18.822,18.76,18.78,700,16.4015561066435,16.4015561066435,16.3475290915223,16.3649571609162,803.301827846887,0.0,1.0
2014-03-21,18.79,19.08,18.79,19.05,7000,16.3736711956132,16.6263782018254,16.3736711956132,16.6002360977345,8033.01827846887,0.0,1.0
2014-03-24,19.08,19.1,19.08,19.1,500,16.6263782018254,16.6438062712194,16.6263782018254,16.6438062712194,573.787019890634,0.0,1.0
2014-03-25,19.03,19.09,19.03,19.09,1400,16.5828080283406,16.6350922365224,16.5828080283406,16.6350922365224,1606.60365569377,0.0,1.0
2014-03-26,19.12,19.281,19.11,19.28,1700,16.6612343406133,16.8015302992346,16.6525203059164,16.8006588957649,1950.87586762816,0.0,1.0
2014-03-27,19.08,19.08,18.87,18.87,500,16.6263782018254,16.6263782018254,16.443383473189,16.443383473189,573.787019890634,0.0,1.0
2014-03-28,19.28,19.3,19.22,19.22,4000,16.8006588957649,16.8180869651589,16.7483746875831,16.7483746875831,4590.29615912507,0.0,1.0
2014-03-31,19.3301,19.35,19.33,19.35,1600,16.8443162095967,16.8616571386437,16.8442290692498,16.8616571386437,1836.11846365003,0.0,1.0
2014-04-01,20.0712,20.16,19.5701,19.5701,9100,17.4901133209895,17.5674939490986,17.0534530423241,17.0534530423241,10442.9237620095,0.0,1.0
2014-04-02,20.23,20.23,19.8501,20.16,1100,17.6284921919774,17.6284921919774,17.2974460138394,17.5674939490986,1262.33144375939,0.0,1.0
2014-04-03,20.75,20.75,20.2301,20.2301,700,18.08162199622,18.08162199622,17.6285793323244,17.6285793323244,803.301827846887,0.0,1.0
2014-04-04,20.58,20.91,20.43,20.49,5600,17.9334834063715,18.2210465513716,17.8027728859169,17.8550570940987,6426.41462277508,0.0,1.0
2014-04-07,21.284,21.284,20.5,21.24,5500,18.5469514490384,18.5469514490384,17.8637711287957,18.5086096963717,6311.65721879696,0.0,1.0
2014-04-08,21.29,21.29,21.29,21.29,300,18.5521798698566,18.5521798698566,18.5521798698566,18.5521798698566,344.272211934379,0.0,1.0
2014-04-09,20.7301,20.7301,20.7301,20.7301,200,18.064281067173,18.064281067173,18.064281067173,18.064281067173,229.514807956254,0.0,1.0
2014-04-10,21.09,21.09,21.09,21.09,200,18.3778991759171,18.3778991759171,18.3778991759171,18.3778991759171,229.514807956253,0.0,1.0
2014-04-11,20.031,20.031,20.031,20.031,1000,17.5073671096895,17.5073671096895,17.5073671096895,17.5073671096895,1144.14691109743,0.06,1.0
2014-04-14,21.31,21.36,20.64,20.64,1200,18.6252305480247,18.6689312297422,18.0396414130094,18.0396414130094,1372.97629331692,0.0,1.0
2014-04-15,20.71,21.17,20.26,21.1699,4800,18.1008223674139,18.5028686392155,17.7075162319559,18.5027812378521,5491.9051732677,0.0,1.0
2014-04-16,20.71,20.71,20.71,20.71,60,18.1008223674139,18.1008223674139,18.1008223674139,18.1008223674139,68.6488146658462,0.0,1.0
2014-04-17,21.1691,21.17,21.16,21.16,600,18.5020820269446,18.5028686392155,18.494128502872,18.494128502872,686.48814665846,0.0,1.0
2014-04-21,21.17,21.17,21.1699,21.17,1300,18.5028686392155,18.5028686392155,18.5027812378521,18.5028686392155,1487.39098442666,0.0,1.0
2014-04-22,21.17,21.17,21.17,21.17,104,18.5028686392155,18.5028686392155,18.5028686392155,18.5028686392155,118.991278754133,0.0,1.0
2014-04-23,21.15,21.81,20.9,21.81,1300,18.4853883665285,19.0622373652003,18.2668849579407,19.0622373652003,1487.39098442666,0.0,1.0
2014-04-24,20.9,20.92,20.9,20.91,800,18.2668849579407,18.2843652306277,18.2668849579407,18.2756250942842,915.317528877946,0.0,1.0
2014-04-25,20.42,20.42,20.02,20.02,600,17.8473584134521,17.8473584134521,17.4977529597116,17.4977529597116,686.48814665846,0.0,1.0
2014-04-28,21.9299,22.0,21.0,21.0,11300,19.167031599959,19.228299955727,18.3542863213758,18.3542863213758,12928.860095401,0.0,1.0
2014-04-29,21.55,22.0,21.55,22.0,1300,18.834993820269,19.228299955727,18.834993820269,19.228299955727,1487.39098442666,0.0,1.0
2014-04-30,20.36,21.22,20.15,21.14,5500,17.794917595391,18.5465693209331,17.6113747321773,18.476648230185,6292.80801103589,0.0,1.0
2014-05-01,20.02,20.3,19.9901,20.3,700,17.4977529597116,17.7424767773299,17.4716199520445,17.7424767773299,800.902837768203,0.0,1.0
2014-05-02,20.35,20.35,20.18,20.33,1200,17.7861774590475,17.7861774590475,17.6375951412078,17.7686971863605,1372.97629331692,0.0,1.0
2014-05-05,19.99,19.99,19.96,19.96,2400,17.4715325506811,17.4715325506811,17.4453121416505,17.4453121416505,2745.95258663383,0.0,1.0
2014-05-06,19.99,19.99,19.99,19.99,22,17.4715325506811,17.4715325506811,17.4715325506811,17.4715325506811,25.1712320441435,0.0,1.0
2014-05-07,19.99,19.99,19.99,19.99,50,17.4715325506811,17.4715325506811,17.4715325506811,17.4715325506811,57.2073455548715,0.0,1.0
2014-05-08,19.99,19.99,19.99,19.99,0,17.4715325506811,17.4715325506811,17.4715325506811,17.4715325506811,0,0.0,1.0
2014-05-09,19.99,19.99,19.99,19.99,0,17.4715325506811,17.4715325506811,17.4715325506811,17.4715325506811,0,0.0,1.0
2014-05-12,19.24,20.0,19.0,20.0,1100,16.8160223249176,17.4802726870246,16.6062590526733,17.4802726870246,1258.56160220718,0.0,1.0
2014-05-13,20.4499,20.4499,20.4499,20.4499,600,17.8734914211192,17.8734914211192,17.8734914211192,17.8734914211192,686.48814665846,0.0,1.0
2014-05-14,19.37,20.035,19.37,20.035,2600,16.9296440973833,17.5108631642269,16.9296440973833,17.5108631642269,2974.78196885333,0.0,1.0
2014-05-15,19.5,19.5,19.5,19.5,91,17.043265869849,17.043265869849,17.043265869849,17.043265869849,104.117368909866,0.0,1.0
2014-05-16,19.4,19.41,19.4,19.41,600,16.9558645064138,16.9646046427573,16.9558645064138,16.9646046427573,686.488146658461,0.0,1.0
2014-05-19,21.6701,21.95,21.06,21.16,2300,18.9399628577546,19.1845992740095,18.4067271394369,18.494128502872,2631.53789552409,0.0,1.0
2014-05-20,21.9739,21.9739,21.83,21.83,300,19.2054881998705,19.2054881998705,19.0797176378873,19.0797176378873,343.244073329229,0.0,1.0
2014-05-21,21.58,21.76,21.5,21.51,1600,18.8612142292995,19.0185366834827,18.7912931385514,18.8000332748949,1830.6350577559,0.0,1.0
2014-05-22,21.73,21.94,20.79,20.79,8900,18.9923162744522,19.175859137666,18.170743458162,18.170743458162,10182.9075087672,0.0,1.0
2014-05-23,21.94,21.94,20.9658,21.34,12500,19.175859137666,19.175859137666,18.324395055081,18.6514509570552,14301.8363887179,0.0,1.0
2014-05-27,23.57,23.652,21.76,21.76,4700,20.6005013616585,20.6721704796753,19.0185366834827,19.0185366834827,5377.49048215793,0.0,1.0
2014-05-28,23.9396,23.94,23.542,23.61,2700,20.9235368009147,20.9238864063684,20.5760289798966,20.6354619070325,3089.19665996307,0.0,1.0
2014-05-29,25.46,25.46,24.52,24.52,1100,22.2523871305823,22.2523871305823,21.4308143142921,21.4308143142921,1258.56160220718,0.0,1.0
2014-05-30,25.78,25.9199,25.5899,25.59,1800,22.5320714935747,22.6543460010204,22.3659215016845,22.3660089030479,2059.46443997538,0.0,1.0
2014-06-02,25.45,26.0,25.0,26.0,7300,22.2436469942388,22.7243544931319,21.8503408587807,22.7243544931319,8352.27245101125,0.0,1.0
2014-06-03,25.35,25.35,25.0,25.0,3600,22.1562456308036,22.1562456308036,21.8503408587807,21.8503408587807,4118.92887995077,0.0,1.0
2014-06-04,24.54,25.01,24.49,25.0,4100,21.4482945869791,21.8590809951242,21.4045939052616,21.8503408587807,4691.00233549949,0.0,1.0
2014-06-05,25.32,25.58,24.795,24.795,900,22.1300252217731,22.3572687667044,21.6711680637387,21.6711680637387,1029.73221998769,0.0,1.0
2014-06-06,26.09,26.09,26.09,26.09,600,22.8030157202236,22.8030157202236,22.8030157202236,22.8030157202236,686.488146658459,0.0,1.0
2014-06-09,26.926,27.105,26.7,27.105,700,23.5336911185412,23.6901395590901,23.3361640371778,23.6901395590901,800.902837768203,0.0,1.0
2014-06-10,26.7001,26.75,26.7,26.75,900,23.3362514385412,23.3798647188954,23.3361640371778,23.3798647188954,1029.73221998769,0.0,1.0
2014-06-11,27.23,27.23,27.23,27.23,200,23.799391263384,23.799391263384,23.799391263384,23.799391263384,228.829382219486,0.0,1.0
2014-06-12,25.992,26.54,25.8901,26.54,700,22.7173623840571,23.1963218556816,22.6283003947167,23.1963218556816,800.902837768205,0.0,1.0
2014-06-13,25.64,26.175,25.46,25.56,3100,22.4097095847655,22.8773068791434,22.2523871305823,22.3397884940174,3546.85542440204,0.0,1.0
2014-06-16,24.98,25.888,24.98,25.888,600,21.8328605860937,22.6264649660846,21.8328605860937,22.6264649660846,686.48814665846,0.0,1.0
2014-06-17,24.7,25.09,24.7,25.09,2000,21.5881367684753,21.9290020858723,21.5881367684753,21.9290020858723,2288.29382219487,0.0,1.0
2014-06-18,24.11,24.18,24.11,24.11,3800,21.0724687242081,21.1336496786127,21.0724687242081,21.0724687242081,4347.75826217025,0.0,1.0
2014-06-19,24.24,24.24,24.24,24.24,100,21.1860904966738,21.1860904966738,21.1860904966738,21.1860904966738,114.414691109743,0.0,1.0
2014-06-20,24.11,24.25,24.11,24.25,700,21.0724687242081,21.1948306330173,21.0724687242081,21.1948306330173,800.902837768204,0.0,1.0
2014-06-23,24.8,24.8,24.16,24.16,600,21.6755381319105,21.6755381319105,21.1161694059257,21.1161694059257,686.488146658459,0.0,1.0
2014-06-24,25.1145,25.1145,25.1145,25.1145,100,21.9504154199139,21.9504154199139,21.9504154199139,21.9504154199139,114.414691109744,0.0,1.0
2014-06-25,24.68,25.42,24.28,24.28,11000,21.5706564957883,22.2174265852082,21.2210510420478,21.2210510420478,12585.6160220718,0.0,1.0
2014-06-26,24.42,24.42,24.42,24.42,400,21.343412950857,21.343412950857,21.343412950857,21.343412950857,457.658764438974,0.0,1.0
2014-06-27,24.31,24.31,24.31,24.31,500,21.2472714510784,21.2472714510784,21.2472714510784,21.2472714510784,572.073455548716,0.0,1.0
2014-06-30,24.61,24.61,24.08,24.08,1300,21.5094755413837,21.5094755413837,21.0462483151776,21.0462483151776,1487.39098442667,0.0,1.0
2014-07-01,25.5924,25.7299,25.55,25.7299,900,22.3681065357704,22.4882834104937,22.3310483576739,22.4882834104937,1029.73221998769,0.0,1.0
2014-07-02,25.36,25.36,25.36,25.36,100,22.1649857671472,22.1649857671472,22.1649857671472,22.1649857671472,114.414691109743,0.0,1.0
2014-07-03,24.622,24.622,23.895,23.895,800,21.519963704996,21.519963704996,20.8845557928226,20.8845557928226,915.317528877945,0.0,1.0
2014-07-07,23.91,24.05,23.62,24.0,6600,20.8976659973379,21.020027906147,20.644202043376,20.9763272244295,7551.36961324305,0.0,1.0
2014-07-08,22.35,23.61,22.1868,23.61,1200,19.53420472775,20.6354619070325,19.3915657026238,20.6354619070325,1372.97629331692,0.0,1.0
2014-07-09,22.596,22.596,22.351,22.351,500,19.7492120818004,19.7492120818004,19.5350787413843,19.5350787413843,572.073455548716,0.0,1.0
2014-07-10,22.32,22.32,22.32,22.32,300,19.5079843187194,19.5079843187194,19.5079843187194,19.5079843187194,343.244073329231,0.0,1.0
2014-07-11,22.0,22.0,21.96,21.96,200,19.2807407737881,19.2807407737881,19.2456848814721,19.2456848814721,228.206999493595,0.06,1.0
2014-07-14,22.33,22.75,22.1,22.3,4700,19.5699518853949,19.9380387547127,19.3683805045781,19.5436599661579,5362.86448809949,0.0,1.0
2014-07-15,21.98,22.53,21.87,22.01,11000,19.2632128276301,19.7452313469748,19.1668091237612,19.2895047468671,12551.3849721477,0.0,1.0
2014-07-16,22.05,22.05,22.05,22.05,418,19.3245606391831,19.3245606391831,19.3245606391831,19.3245606391831,476.952628941613,0.0,1.0
2014-07-17,21.72,21.72,21.72,21.72,63,19.0353495275763,19.0353495275763,19.0353495275763,19.0353495275763,71.8852048404823,0.0,1.0
2014-07-18,22.13,22.13,21.7001,21.7001,600,19.394672423815,19.394672423815,19.0179092211491,19.0179092211491,684.620998480787,0.0,1.0
2014-07-21,22.51,22.51,22.51,22.51,100,19.7277034008168,19.7277034008168,19.7277034008168,19.7277034008168,114.103499746798,0.0,1.0
2014-07-22,22.39,22.55,22.3522,22.55,2800,19.6225357238689,19.7627592931328,19.5894079056303,19.7627592931328,3194.89799291033,0.0,1.0
2014-07-23,22.6,22.6,22.4,22.4,200,19.8065791585278,19.8065791585278,19.6312996969479,19.6312996969479,228.206999493595,0.0,1.0
2014-07-24,23.22,23.22,23.22,23.22,200,20.3499454894254,20.3499454894254,20.3499454894254,20.3499454894254,228.206999493596,0.0,1.0
2014-07-25,22.4052,22.4052,22.4052,22.4052,200,19.635856962949,19.635856962949,19.635856962949,19.635856962949,228.206999493595,0.0,1.0
2014-07-28,22.59,22.59,22.3,22.31,400,19.7978151854488,19.7978151854488,19.5436599661579,19.5524239392369,456.41399898719,0.0,1.0
2014-07-29,21.17,23.15,21.17,22.32,1200,18.5533310082316,20.2885976778725,18.5533310082316,19.5611879123159,1369.24199696157,0.0,1.0
2014-07-30,23.011,23.1554,23.011,23.1554,200,20.1667784520745,20.2933302233351,20.1667784520745,20.2933302233351,228.206999493595,0.0,1.0
2014-07-31,23.07,23.07,23.07,23.07,100,20.2184858932405,20.2184858932405,20.2184858932405,20.2184858932405,114.103499746798,0.0,1.0
2014-08-01,22.492,23.31,22.391,23.3,700,19.7119282492746,20.4288212471364,19.6234121211768,20.4200572740574,798.724498227584,0.0,1.0
2014-08-04,21.93,22.68,21.88,22.68,2000,19.2193929622351,19.8766909431597,19.1755730968402,19.8766909431597,2282.06999493596,0.0,1.0
2014-08-05,22.19,22.19,21.93,21.93,600,19.447256262289,19.447256262289,19.2193929622351,19.2193929622351,684.620998480785,0.0,1.0
2014-08-06,22.19,22.21,22.18,22.18,300,19.447256262289,19.464784208447,19.43849228921,19.43849228921,342.310499240393,0.0,1.0
2014-08-07,22.19,22.19,22.19,22.19,0,19.447256262289,19.447256262289,19.447256262289,19.447256262289,0,0.0,1.0
2014-08-08,22.19,22.19,22.19,22.19,1,19.447256262289,19.447256262289,19.447256262289,19.447256262289,1.14103499746798,0.0,1.0
2014-08-11,22.1,22.1,22.1,22.1,342,19.3683805045781,19.3683805045781,19.3683805045781,19.3683805045781,390.233969134047,0.0,1.0
2014-08-12,22.19,22.19,22.19,22.19,0,19.447256262289,19.447256262289,19.447256262289,19.447256262289,0,0.0,1.0
2014-08-13,22.876,22.876,22.876,22.876,200,20.048464815508,20.048464815508,20.048464815508,20.048464815508,228.206999493595,0.0,1.0
2014-08-14,22.876,22.876,22.876,22.876,10,20.048464815508,20.048464815508,20.048464815508,20.048464815508,11.4103499746798,0.0,1.0
2014-08-15,22.876,22.876,22.876,22.876,38,20.048464815508,20.048464815508,20.048464815508,20.048464815508,43.3593299037831,0.0,1.0
2014-08-18,22.67,22.67,22.67,22.67,300,19.8679269700807,19.8679269700807,19.8679269700807,19.8679269700807,342.310499240393,0.0,1.0
2014-08-19,22.67,22.67,22.67,22.67,0,19.8679269700807,19.8679269700807,19.8679269700807,19.8679269700807,0,0.0,1.0
2014-08-20,22.67,22.67,22.67,22.67,0,19.8679269700807,19.8679269700807,19.8679269700807,19.8679269700807,0,0.0,1.0
2014-08-21,21.23,21.23,21.23,21.23,100,18.6059148467055,18.6059148467055,18.6059148467055,18.6059148467055,114.103499746798,0.0,1.0
2014-08-22,22.65,22.65,22.65,22.65,50,19.8503990239228,19.8503990239228,19.8503990239228,19.8503990239228,57.0517498733986,0.0,1.0
2014-08-25,22.4,22.6799,22.4,22.6799,600,19.6312996969479,19.8766033034289,19.6312996969479,19.8766033034289,684.620998480785,0.0,1.0
2014-08-26,22.6799,22.6799,22.6799,22.6799,600,19.8766033034289,19.8766033034289,19.8766033034289,19.8766033034289,684.620998480787,0.0,1.0
2014-08-27,22.8,22.8,22.24,22.24,3200,19.9818586201077,19.9818586201077,19.491076127684,19.491076127684,3651.31199189752,0.0,1.0
2014-08-28,22.33,22.5,22.15,22.5,1800,19.5699518853949,19.7189394277378,19.412200369973,19.7189394277378,2053.86299544236,0.0,1.0
2014-08-29,22.6,22.85,22.08,22.26,1500,19.8065791585278,20.0256784855026,19.3508525584201,19.508604073842,1711.55249620196,0.0,1.0
2014-09-02,23.3,23.85,22.72,22.89,5000,20.4200572740574,20.9020757934021,19.9117468354757,20.0607343778186,5705.17498733988,0.0,1.0
2014-09-03,23.6,23.65,23.4499,23.4499,400,20.6829764664272,20.7267963318222,20.5514292305115,20.5514292305115,456.413998987191,0.0,1.0
2014-09-04,23.6,23.6,23.6,23.6,2,20.6829764664272,20.6829764664272,20.6829764664272,20.6829764664272,2.28206999493596,0.0,1.0
2014-09-05,24.2,24.6,24.2,24.6,200,21.2088148511669,21.5593737743267,21.2088148511669,21.5593737743267,228.206999493595,0.0,1.0
2014-09-08,24.6,24.6,24.5,24.5,500,21.5593737743267,21.5593737743267,21.4717340435368,21.4717340435368,570.517498733988,0.0,1.0
2014-09-09,24.4,24.4,24.25,24.4,1200,21.3840943127468,21.3840943127468,21.2526347165619,21.3840943127468,1369.24199696157,0.0,1.0
2014-09-10,24.4,24.4,24.3999,24.4,2000,21.3840943127468,21.3840943127468,21.384006673016,21.3840943127468,2282.06999493595,0.0,1.0
2014-09-11,24.4,24.66,24.3,24.3,800,21.3840943127468,21.6119576128007,21.2964545819569,21.2964545819569,912.827997974381,0.0,1.0
2014-09-12,24.4,24.4,24.4,24.4,0,21.3840943127468,21.3840943127468,21.3840943127468,21.3840943127468,0,0.0,1.0
2014-09-15,24.04,24.04,24.0,24.03,3000,21.068591281903,21.068591281903,21.033535389587,21.059827308824,3423.10499240393,0.0,1.0
2014-09-16,24.66,24.66,24.66,24.66,400,21.6119576128007,21.6119576128007,21.6119576128007,21.6119576128007,456.413998987189,0.0,1.0
2014-09-17,24.55,24.55,24.47,24.47,400,21.5155539089317,21.5155539089317,21.4454421242998,21.4454421242998,456.413998987191,0.0,1.0
2014-09-18,24.15,24.3416,24.02,24.02,300,21.1649949857719,21.3329127099655,21.051063335745,21.051063335745,342.310499240393,0.0,1.0
2014-09-19,24.15,24.15,24.15,24.15,6,21.1649949857719,21.1649949857719,21.1649949857719,21.1649949857719,6.84620998480786,0.0,1.0
2014-09-22,24.4,24.4,24.38,24.38,1100,21.3840943127468,21.3840943127468,21.3665663665888,21.3665663665888,1255.13849721477,0.0,1.0
2014-09-23,23.58,23.76,23.51,23.76,1800,20.6654485202692,20.8232000356912,20.6041007087163,20.8232000356912,2053.86299544236,0.0,1.0
2014-09-24,23.62,23.695,23.4001,23.4001,4015,20.7005044125852,20.7662342106777,20.5077846445781,20.5077846445781,4581.25551483393,0.0,1.0
2014-09-25,23.55,23.86,23.27,23.53,2400,20.6391566010323,20.9108397664811,20.3937653548204,20.6216286548743,2738.48399392314,0.0,1.0
2014-09-26,23.38,23.38,23.38,23.38,123,20.4901690586894,20.4901690586894,20.4901690586894,20.4901690586894,140.347304688561,0.0,1.0
2014-09-29,23.9099,24.4,23.9099,24.37,1286,20.9545719921453,21.3840943127468,20.9545719921453,21.3578023935098,1467.37100674382,0.0,1.0
2014-09-30,24.2699,24.2699,24.2699,24.2699,749,21.2700750229891,21.2700750229891,21.2700750229891,21.2700750229891,854.635213103513,0.0,1.0
2014-10-01,22.8299,22.83,22.8299,22.83,1451,20.0080628996139,20.0081505393447,20.0080628996139,20.0081505393447,1655.64178132603,0.0,1.0
2014-10-02,22.8299,22.8299,22.8299,22.8299,114,20.0080628996139,20.0080628996139,20.0080628996139,20.0080628996139,130.077989711349,0.0,1.0
2014-10-03,22.0,22.0001,22.0,22.0001,1288,19.2807407737881,19.2808284135189,19.2807407737881,19.2808284135189,1469.65307673875,0.0,1.0
2014-10-06,21.32,22.0,21.32,22.0,233,18.6847906044165,19.2807407737881,18.6847906044165,19.2807407737881,265.861154410038,0.0,1.0
2014-10-07,21.1,21.99,21.1,21.55,1108,18.4919831966786,19.2719768007091,18.4919831966786,18.8863619852333,1264.26677719452,0.0,1.0
2014-10-08,20.95,21.49,20.95,21.02,4375,18.3605236004937,18.8337781467594,18.3605236004937,18.4218714120466,4992.02811392238,0.0,1.0
2014-10-09,20.9999,21.0,20.38,20.85,994,18.4042558261579,18.4043434658886,17.860977134991,18.2728838697037,1134.18878748316,0.0,1.0
2014-10-10,20.33,20.33,20.33,20.33,100,17.86974110807,17.86974110807,17.86974110807,17.86974110807,113.767736628366,0.06,1.0
2014-10-13,21.0,21.32,20.33,20.33,5024,18.4586602690344,18.7399350921816,17.86974110807,17.86974110807,5715.69108820914,0.0,1.0
2014-10-14,21.22,21.5,21.17,21.5,3630,18.6520367099481,18.8981521802019,18.6080875188314,18.8981521802019,4129.76883960971,0.0,1.0
2014-10-15,21.22,21.22,21.22,21.22,0,18.6520367099481,18.6520367099481,18.6520367099481,18.6520367099481,0,0.0,1.0
2014-10-16,21.22,21.22,21.22,21.22,7,18.6520367099481,18.6520367099481,18.6520367099481,18.6520367099481,7.96374156398566,0.0,1.0
2014-10-17,21.993,23.29,21.993,22.75,511,19.331491204613,20.4715332221815,19.331491204613,19.9968819581206,581.353134170954,0.0,1.0
2014-10-20,22.09,23.15,22.09,22.39,3352,19.4167526353795,20.3484754870546,19.4167526353795,19.68044778208,3813.49453178285,0.0,1.0
2014-10-21,22.09,22.09,22.09,22.09,26,19.4167526353795,19.4167526353795,19.4167526353795,19.4167526353795,29.5796115233753,0.0,1.0
2014-10-22,22.09,22.09,22.09,22.09,19,19.4167526353795,19.4167526353795,19.4167526353795,19.4167526353795,21.6158699593897,0.0,1.0
2014-10-23,21.2,22.92,21.2,22.92,18,18.6344570335014,20.1463092079176,18.6344570335014,20.1463092079176,20.478192593106,0.0,1.0
2014-10-24,22.92,22.92,22.92,22.92,106,20.1463092079176,20.1463092079176,20.1463092079176,20.1463092079176,120.593800826068,0.0,1.0
2014-10-27,22.88,23.02,22.88,23.02,314,20.1111498550242,20.2342075901511,20.1111498550242,20.2342075901511,357.23069301307,0.0,1.0
2014-10-28,23.98,24.0,23.9,23.9,1169,21.0780320595926,21.0956117360393,21.0077133538058,21.0077133538058,1329.94484118561,0.0,1.0
2014-10-29,23.9799,23.9799,23.0,23.0,452,21.0779441612104,21.0779441612104,20.2166279137044,20.2166279137044,514.230169560217,0.0,1.0
2014-10-30,25.0,25.0,24.4,24.4,704,21.9745955583743,21.9745955583743,21.4472052649733,21.4472052649733,800.9248658637,0.0,1.0
2014-10-31,25.08,25.4,25.08,25.4,1022,22.0449142641611,22.3261890873083,22.0449142641611,22.3261890873083,1162.70626834191,0.0,1.0
2014-11-03,25.8968,25.9999,25.8968,25.9999,427,22.7628682502443,22.853491482327,22.7628682502443,22.853491482327,485.788235403125,0.0,1.0
2014-11-04,26.7,26.7,26.7,26.7,236,23.4688680563437,23.4688680563437,23.4688680563437,23.4688680563437,268.491858442946,0.0,1.0
2014-11-05,26.7,26.7,26.7,26.7,145,23.4688680563437,23.4688680563437,23.4688680563437,23.4688680563437,164.963218111132,0.0,1.0
2014-11-06,26.2001,26.2001,26.2001,26.2001,106,23.0294640435585,23.0294640435585,23.0294640435585,23.0294640435585,120.593800826068,0.0,1.0
2014-11-07,25.1901,25.899,25.1901,25.899,834,22.1416903830002,22.7648020146534,22.1416903830002,22.7648020146534,948.822923480576,0.0,1.0
2014-11-10,25.2674,25.2674,25.2674,25.2674,100,22.2096358324667,22.2096358324667,22.2096358324667,22.2096358324667,113.767736628366,0.0,1.0
2014-11-11,25.2674,25.2674,25.2674,25.2674,0,22.2096358324667,22.2096358324667,22.2096358324667,22.2096358324667,0,0.0,1.0
2014-11-12,25.2674,25.2674,25.2674,25.2674,0,22.2096358324667,22.2096358324667,22.2096358324667,22.2096358324667,0,0.0,1.0
2014-11-13,25.2674,25.2674,25.2674,25.2674,8,22.2096358324667,22.2096358324667,22.2096358324667,22.2096358324667,9.10141893026931,0.0,1.0
2014-11-14,25.2674,25.2674,25.2674,25.2674,0,22.2096358324667,22.2096358324667,22.2096358324667,22.2096358324667,0,0.0,1.0
2014-11-17,24.3889,24.75,23.84,23.87,1038,21.4374485445454,21.7548496027906,20.9549743244657,20.9813438391358,1180.90910620244,0.0,1.0
2014-11-18,24.33,25.24,24.33,25.24,1751,21.3856763974099,22.1855516757347,21.3856763974099,22.1855516757347,1992.07306836269,0.0,1.0
2014-11-19,23.7439,24.5,23.7439,24.5,468,20.8705039791393,21.5351036472068,20.8705039791393,21.5351036472068,532.433007420756,0.0,1.0
2014-11-20,23.7,23.7,23.7,23.7,116,20.8319165893388,20.8319165893388,20.8319165893388,20.8319165893388,131.970574488905,0.0,1.0
2014-11-21,23.35,23.96,23.35,23.7,1244,20.5242722515216,21.0604523831459,20.5242722515216,20.8319165893388,1415.27064365688,0.0,1.0
2014-11-24,23.3,23.3,23.3,23.3,100,20.4803230604048,20.4803230604048,20.4803230604048,20.4803230604048,113.767736628367,0.0,1.0
2014-11-25,23.3,23.3,23.3,23.3,0,20.4803230604048,20.4803230604048,20.4803230604048,20.4803230604048,0,0.0,1.0
2014-11-26,24.43,24.43,24.38,24.38,255,21.4735747796434,21.4735747796434,21.4296255885266,21.4296255885266,290.107728402334,0.0,1.0
2014-11-28,24.43,24.43,24.43,24.43,0,21.4735747796434,21.4735747796434,21.4735747796434,21.4735747796434,0,0.0,1.0
2014-12-01,24.43,24.43,24.43,24.43,27,21.4735747796434,21.4735747796434,21.4735747796434,21.4735747796434,30.7172888896589,0.0,1.0
2014-12-02,23.75,24.0,23.75,24.0,864,20.8758657804556,21.0956117360393,20.8758657804556,21.0956117360393,982.953244469086,0.0,1.0
2014-12-03,23.75,23.75,23.75,23.75,142,20.8758657804556,20.8758657804556,20.8758657804556,20.8758657804556,161.55018601228,0.0,1.0
2014-12-04,23.75,23.75,23.75,23.75,0,20.8758657804556,20.8758657804556,20.8758657804556,20.8758657804556,0,0.0,1.0
2014-12-05,23.75,23.75,23.75,23.75,0,20.8758657804556,20.8758657804556,20.8758657804556,20.8758657804556,0,0.0,1.0
2014-12-08,24.39,24.39,24.39,24.39,1,21.43841542675,21.43841542675,21.43841542675,21.43841542675,1.13767736628366,0.0,1.0
2014-12-09,23.39,23.75,23.39,23.75,606,20.559431604415,20.8758657804556,20.559431604415,20.8758657804556,689.432483967901,0.0,1.0
2014-12-10,23.39,23.39,23.39,23.39,0,20.559431604415,20.559431604415,20.559431604415,20.559431604415,0,0.0,1.0
2014-12-11,23.39,23.39,23.39,23.39,0,20.559431604415,20.559431604415,20.559431604415,20.559431604415,0,0.0,1.0
2014-12-12,22.72,22.72,22.72,22.72,2,19.9705124434506,19.9705124434506,19.9705124434506,19.9705124434506,2.27535473256733,0.0,1.0
2014-12-15,22.84,22.84,22.84,22.84,1,20.0759905021308,20.0759905021308,20.0759905021308,20.0759905021308,1.13767736628366,0.0,1.0
2014-12-16,21.34,21.62,21.34,21.62,453,18.7575147686283,19.0036302388821,18.7575147686283,19.0036302388821,515.3678469265,0.0,1.0
2014-12-17,21.34,21.34,21.34,21.34,40,18.7575147686283,18.7575147686283,18.7575147686283,18.7575147686283,45.5070946513466,0.0,1.0
2014-12-18,21.34,21.34,21.34,21.34,0,18.7575147686283,18.7575147686283,18.7575147686283,18.7575147686283,0,0.0,1.0
2014-12-19,23.52,23.52,22.19,22.36,723,20.6736995013185,20.6736995013185,19.504651017613,19.65407826741,822.540735823092,0.0,1.0
2014-12-22,23.65,23.6501,23.65,23.6501,232,20.7879673982221,20.7880552966043,20.7879673982221,20.7880552966043,263.94114897781,0.0,1.0
2014-12-23,23.65,23.65,23.65,23.65,86,20.7879673982221,20.7879673982221,20.7879673982221,20.7879673982221,97.8402535003951,0.0,1.0
2014-12-24,23.65,23.65,23.65,23.65,0,20.7879673982221,20.7879673982221,20.7879673982221,20.7879673982221,0,0.0,1.0
2014-12-26,23.65,23.65,23.65,23.65,0,20.7879673982221,20.7879673982221,20.7879673982221,20.7879673982221,0,0.0,1.0
2014-12-29,24.0,24.1301,24.0,24.13,768,21.0956117360393,21.2099675313251,21.0956117360393,21.2098796329429,873.736217305856,0.0,1.0
2014-12-30,24.0,24.0,24.0,24.0,0,21.0956117360393,21.0956117360393,21.0956117360393,21.0956117360393,0,0.0,1.0
2014-12-31,24.0,24.0,24.0,24.0,14,21.0956117360393,21.0956117360393,21.0956117360393,21.0956117360393,15.9274831279713,0.0,1.0
2015-01-02,22.31,23.2,20.88,23.2,2492,19.6101290762932,20.3924246781713,18.3531822103542,20.3924246781713,2835.0919967789,0.0,1.0
2015-01-05,22.7,24.66,22.7,24.66,362,19.9529327670039,21.6757410587804,19.9529327670039,21.6757410587804,411.839206594686,0.0,1.0
2015-01-06,22.28,22.28,22.28,22.28,1,19.5837595616232,19.5837595616232,19.5837595616232,19.5837595616232,1.13767736628366,0.0,1.0
2015-01-07,21.62,21.62,21.62,21.62,51,19.0036302388821,19.0036302388821,19.0036302388821,19.0036302388821,58.0215456804669,0.0,1.0
2015-01-08,21.736,21.736,21.736,21.736,14,19.1055923622729,19.1055923622729,19.1055923622729,19.1055923622729,15.9274831279714,0.0,1.0
2015-01-09,22.01,22.01,22.01,22.01,157,19.3464339295927,19.3464339295927,19.3464339295927,19.3464339295927,178.615346506536,0.0,1.0
2015-01-12,22.5,22.5,22.5,22.5,50,19.7771360025369,19.7771360025369,19.7771360025369,19.7771360025369,56.8838683141832,0.0,1.0
2015-01-13,22.0,22.68,21.97,22.12,3627,19.3903831207095,19.9897222353496,19.3639416891812,19.4961488468224,4115.13271827918,0.06,1.0
2015-01-14,22.0,22.0,22.0,22.0,0,19.3903831207095,19.3903831207095,19.3903831207095,19.3903831207095,0,0.0,1.0
2015-01-15,22.0,22.0,22.0,22.0,3,19.3903831207095,19.3903831207095,19.3903831207095,19.3903831207095,3.4037491466329,0.0,1.0
2015-01-16,21.8504,22.0,21.78,22.0,1300,19.2585285154887,19.3903831207095,19.1964792895024,19.3903831207095,1474.95796354092,0.0,1.0
2015-01-20,21.8504,21.8504,21.8504,21.8504,65,19.2585285154887,19.2585285154887,19.2585285154887,19.2585285154887,73.7478981770461,0.0,1.0
2015-01-21,21.8504,21.8504,21.8504,21.8504,49,19.2585285154887,19.2585285154887,19.2585285154887,19.2585285154887,55.594569395004,0.0,1.0
2015-01-22,21.85,21.85,21.3,21.323,1122,19.2581759630683,19.2581759630683,18.7734163850505,18.7936881492222,1273.00218084071,0.0,1.0
2015-01-23,21.45,21.45,20.48,20.48,600,18.9056235426917,18.9056235426917,18.0506839232786,18.0506839232786,680.749829326583,0.0,1.0
2015-01-26,21.65,21.84,21.37,21.45,3362,19.08189975288,19.2493621525589,18.8351130586164,18.9056235426917,3814.46821032661,0.0,1.0
2015-01-27,21.53,21.53,21.53,21.53,110,18.976134026767,18.976134026767,18.976134026767,18.976134026767,124.80413537654,0.0,1.0
2015-01-28,21.0,21.19,20.82,20.82,2566,18.5090020697681,18.676464469447,18.3503534805987,18.3503534805987,2911.34010342002,0.0,1.0
2015-01-29,20.71,21.51,20.68,21.51,7597,18.2534015649951,18.9585064057482,18.2269601334669,18.9585064057482,8619.42742232342,0.0,1.0
2015-01-30,20.7,20.7,20.7,20.7,106,18.2445877544857,18.2445877544857,18.2445877544857,18.2445877544857,120.26580318103,0.0,1.0
2015-02-02,21.39,21.45,20.97,21.01,3239,18.8527406796353,18.9056235426917,18.4825606382399,18.5178158802775,3674.91449531465,0.0,1.0
2015-02-03,21.23,21.51,21.21,21.51,917,18.7117197114846,18.9585064057482,18.6940920904658,18.9585064057482,1040.41265582079,0.0,1.0
2015-02-04,21.23,21.23,21.23,21.23,0,18.7117197114846,18.7117197114846,18.7117197114846,18.7117197114846,0,0.0,1.0
2015-02-05,21.03,21.05,20.7899,20.7899,7317,18.5354435012964,18.5530711223152,18.3238239109654,18.3238239109654,8301.74416863765,0.0,1.0
2015-02-06,20.88,21.2,20.65,21.1,5353,18.4032363436552,18.6852782799564,18.2005187019387,18.5971401748623,6073.42306064198,0.0,1.0
2015-02-09,20.53,20.92,20.53,20.7499,23881,18.0947529758257,18.4384915856928,18.0947529758257,18.2885686689277,27094.9777902468,0.0,1.0
2015-02-10,20.79,21.0,20.58,20.58,26182,18.3239120490705,18.5090020697681,18.1388220283728,18.1388220283728,29705.6533857142,0.0,1.0
2015-02-11,20.3,20.96,20.05,20.93,35794,17.8920353341092,18.4737468277305,17.6716900713739,18.4473053962022,40611.2656515261,0.0,1.0
2015-02-12,19.9,20.7499,19.18,20.37,32573,17.5394829137327,18.2885686689277,16.9048885570549,17.9537320076751,36956.7736510911,0.0,1.0
2015-02-13,19.9,19.9,19.9,19.9,0,17.5394829137327,17.5394829137327,17.5394829137327,17.5394829137327,0,0.0,1.0
2015-02-17,19.9,19.9,19.9,19.9,1,17.5394829137327,17.5394829137327,17.5394829137327,17.5394829137327,1.13458304887763,0.0,1.0
2015-02-18,20.2488,20.61,19.9,20.2601,2047,17.846908624301,18.165263459901,17.5394829137327,17.8568682301766,2322.49150105252,0.0,1.0
2015-02-19,19.5,19.8,19.23,19.68,22529,17.1869304933561,17.4513448086385,16.948957609602,17.3455790825256,25561.0215081643,0.0,1.0
2015-02-20,19.38,19.49,19.38,19.38,9018,17.0811647672432,17.1781166828467,17.0811647672432,17.0811647672432,10231.6699347785,0.0,1.0
2015-02-23,19.8,19.83,18.87,19.46,19270,17.4513448086385,17.4777862401668,16.6316604312631,17.1516752513185,21863.4153518721,0.0,1.0
2015-02-24,19.75,19.86,19.24,19.86,7925,17.4072757560915,17.504227671695,16.9577714201114,17.504227671695,8991.57066235524,0.0,1.0
2015-02-25,19.16,19.3175,19.16,19.3,2922,16.8872609360361,17.0260784515593,16.8872609360361,17.0106542831679,3315.25166882045,0.0,1.0
2015-02-26,19.45,19.5036,19.42,19.5036,2647,17.1428614408091,17.1901034651395,17.1164200092808,17.1901034651395,3003.24133037909,0.0,1.0
2015-02-27,19.42,19.5,19.42,19.5,6952,17.1164200092808,17.1869304933561,17.1164200092808,17.1869304933561,7887.62135579733,0.0,1.0
2015-03-02,18.9,19.03,18.31,19.03,1512,16.6581018627913,16.7726813994137,16.1380870427359,16.7726813994137,1715.48956990299,0.0,1.0
2015-03-03,18.94,19.02,18.8,18.8,878,16.693357104829,16.7638675889043,16.5699637576972,16.5699637576972,996.163916914563,0.0,1.0
2015-03-04,19.66,19.66,18.99,18.99,1246,17.3279514615067,17.3279514615067,16.737426157376,16.737426157376,1413.69047890154,0.0,1.0
2015-03-05,19.16,19.38,18.98,19.0,676,16.8872609360361,17.0811647672432,16.7286123468666,16.7462399678855,766.97814104128,0.0,1.0
2015-03-06,19.16,19.16,19.16,19.16,0,16.8872609360361,16.8872609360361,16.8872609360361,16.8872609360361,0,0.0,1.0
2015-03-09,18.82,19.03,18.82,19.03,57,16.587591378716,16.7726813994137,16.587591378716,16.7726813994137,64.6712337860253,0.0,1.0
2015-03-10,18.82,18.82,18.82,18.82,0,16.587591378716,16.587591378716,16.587591378716,16.587591378716,0,0.0,1.0
2015-03-11,18.76,18.78,18.76,18.76,450,16.5347085156595,16.5523361366784,16.5347085156595,16.5347085156595,510.562371994937,0.0,1.0
2015-03-12,18.8,18.86,18.59,18.59,648,16.5699637576972,16.6228466207537,16.3848737369995,16.3848737369995,735.209815672707,0.0,1.0
2015-03-13,18.8,18.8,18.8,18.8,0,16.5699637576972,16.5699637576972,16.5699637576972,16.5699637576972,0,0.0,1.0
2015-03-16,18.77,18.77,18.32,18.49,1056,16.5435223261689,16.5435223261689,16.1469008532453,16.2967356319054,1198.11969961479,0.0,1.0
2015-03-17,18.17,19.45,18.17,19.45,1245,16.0146936956041,17.1428614408091,16.0146936956041,17.1428614408091,1412.55589585266,0.0,1.0
2015-03-18,18.9999,19.19,18.48,18.48,1674,16.7461518297804,16.9137023675643,16.287921821396,16.287921821396,1899.29202382116,0.0,1.0
2015-03-19,18.48,18.49,18.48,18.48,727,16.287921821396,16.2967356319054,16.287921821396,16.287921821396,824.841876534039,0.0,1.0
2015-03-20,18.48,18.89,18.48,18.62,7070,16.287921821396,16.6492880522819,16.287921821396,16.4113151685277,8021.50215556486,0.0,1.0
2015-03-23,18.48,18.48,18.48,18.48,4,16.287921821396,16.287921821396,16.287921821396,16.287921821396,4.53833219551053,0.0,1.0
2015-03-24,18.6,18.6,18.5,18.5,10,16.3936875475089,16.3936875475089,16.3055494424148,16.3055494424148,11.3458304887764,0.0,1.0
2015-03-25,18.6,18.6,18.6,18.6,66,16.3936875475089,16.3936875475089,16.3936875475089,16.3936875475089,74.8824812259241,0.0,1.0
2015-03-26,18.49,18.49,18.42,18.42,532,16.2967356319054,16.2967356319054,16.2350389583395,16.2350389583395,603.598182002901,0.0,1.0
2015-03-27,18.8,18.8,18.4,18.56,754,16.5699637576972,16.5699637576972,16.2174113373207,16.3584323054713,855.475618853737,0.0,1.0
2015-03-30,18.66,18.66,18.61,18.61,506,16.4465704105654,16.4465704105654,16.4025013580183,16.4025013580183,574.099022732084,0.0,1.0
2015-03-31,18.3,18.49,18.3,18.49,462,16.1292732322265,16.2967356319054,16.1292732322265,16.2967356319054,524.177368581468,0.0,1.0
2015-04-01,18.52,18.7199,18.06,18.7199,1314,16.3231770634336,16.4993651355168,15.9177417800006,16.4993651355168,1490.84212622521,0.0,1.0
2015-04-02,18.41,18.58,18.36,18.51,2009,16.2262251478301,16.3760599264901,16.182156095283,16.3143632529242,2279.37734519517,0.0,1.0
2015-04-06,18.48,18.5,17.84,17.84,1493,16.287921821396,16.3055494424148,15.7238379487935,15.7238379487935,1693.93249197431,0.0,1.0
2015-04-07,17.86,18.08,17.69,18.08,2193,15.7414655698123,15.9353694010194,15.5916307911523,15.9353694010194,2488.14062618866,0.0,1.0
2015-04-08,17.65,17.95,17.61,17.88,6690,15.5563755491146,15.820789864397,15.521120307077,15.7590931908312,7590.3605969914,0.0,1.0
2015-04-09,17.59,17.65,17.33,17.65,1747,15.5034926860582,15.5563755491146,15.2743336128134,15.5563755491146,1982.11658638923,0.0,1.0
2015-04-10,17.87,17.87,17.35,17.63,2141,15.7502793803217,15.7502793803217,15.2919612338322,15.5387479280958,2429.14230764702,0.0,1.0
2015-04-13,18.11,18.13,17.84,17.85,3045,16.0146936956041,16.0323797184596,15.7759323870557,15.7847753984834,3443.39711068822,0.06,1.0
2015-04-14,18.14,18.6,18.12,18.59,1572,16.0412227298873,16.4480012555625,16.0235367070319,16.4391582441348,1777.67496157697,0.0,1.0
2015-04-15,18.7,18.7,18.14,18.14,952,16.5364313698397,16.5364313698397,16.0412227298873,16.0412227298873,1076.55633805425,0.0,1.0
2015-04-16,18.288,18.288,18.27,18.27,205,16.1720992990176,16.1720992990176,16.1561818784477,16.1561818784477,231.821480358319,0.0,1.0
2015-04-17,18.288,18.288,18.288,18.288,0,16.1720992990176,16.1720992990176,16.1720992990176,16.1720992990176,0,0.0,1.0
2015-04-20,18.24,18.31,18.22,18.31,632,16.1296528441645,16.1915539241586,16.1119668213091,16.1915539241586,714.688661397357,0.0,1.0
2015-04-21,18.24,18.24,18.24,18.24,0,16.1296528441645,16.1296528441645,16.1296528441645,16.1296528441645,0,0.0,1.0
2015-04-22,18.08,18.09,18.08,18.08,662,15.988164661321,15.9970076727487,15.988164661321,15.988164661321,748.613756083938,0.0,1.0
2015-04-23,18.37,18.37,18.33,18.36,542,16.2446119927249,16.2446119927249,16.209239947014,16.2357689812972,612.913377337606,0.0,1.0
2015-04-24,18.33,18.33,18.08,18.08,1129,16.209239947014,16.209239947014,15.988164661321,15.988164661321,1276.71439670509,0.0,1.0
2015-04-27,18.34,18.34,18.08,18.08,777,16.2180829584417,16.2180829584417,15.988164661321,15.988164661321,878.659952382511,0.0,1.0
2015-04-28,18.08,18.24,18.08,18.09,985,15.988164661321,16.1296528441645,15.988164661321,15.9970076727487,1113.87394220948,0.0,1.0
2015-04-29,20.43,20.78,19.85,20.28,2208,18.0662723468356,18.3757777468059,17.5533776840277,17.9336271754198,2496.88696893253,0.0,1.0
2015-04-30,19.94,20.33,19.91,20.19,1126,17.6329647868772,17.9778422325584,17.6064357525941,17.8540400725703,1273.32188723643,0.0,1.0
2015-05-01,20.94,21.0934,20.5,20.68,1889,18.5172659296494,18.6529177249507,18.1281734268297,18.2873476325286,2136.1501287652,0.0,1.0
2015-05-04,20.99,21.9,20.99,21.5,1952,18.561480986788,19.3661950267107,18.561480986788,19.0124745696018,2207.39282760703,0.0,1.0
2015-05-05,20.61,21.04,20.52,21.04,734,18.2254465525346,18.6056960439266,18.1458594496851,18.6056960439266,830.033983331739,0.0,1.0
2015-05-06,20.74,21.49,20.54,21.02,2408,18.340405701095,19.0036315581741,18.1635454725405,18.5880100210712,2723.05426684309,0.0,1.0
2015-05-07,20.8,20.82,20.7,20.74,1064,18.3934637696613,18.4111497925167,18.3050336553841,18.340405701095,1203.21002488416,0.0,1.0
2015-05-08,20.96,21.32,20.9,21.13,1048,18.5349519525049,18.8533003639028,18.4818938839385,18.6852831467761,1185.11664105131,0.0,1.0
2015-05-11,21.0,21.0,21.0,21.0,636,18.5703239982157,18.5703239982157,18.5703239982157,18.5703239982157,719.212007355569,0.0,1.0
2015-05-12,21.22,21.22,21.0,21.0,1790,18.7648702496256,18.7648702496256,18.5703239982157,18.5703239982157,2024.19731629948,0.0,1.0
2015-05-13,21.6,21.9,21.05,21.07,2006,19.100904683879,19.3661950267107,18.6145390553543,18.6322250782098,2268.45799804288,0.0,1.0
2015-05-14,21.6,22.07,21.3,21.6,2579,19.100904683879,19.516526220982,18.8356143410474,19.100904683879,2916.42730655662,0.0,1.0
2015-05-15,21.86,22.65,21.4,21.4,1542,19.3308229809998,20.0294208837898,18.9240444553246,18.9240444553246,1743.74986689039,0.0,1.0
2015-05-18,22.62,22.62,22.19,22.19,733,20.0028918495067,20.0028918495067,19.6226423581146,19.6226423581146,828.903146842185,0.0,1.0
2015-05-19,22.51,22.51,22.11,22.45,842,19.9056187238017,19.9056187238017,19.5518982666929,19.8525606552354,952.164324203441,0.0,1.0
2015-05-20,22.02,22.18,21.98,21.986,801,19.4723111638434,19.6137993466869,19.4369391181325,19.4422449249891,905.800028131773,0.0,1.0
2015-05-21,22.42,22.9999,22.29,22.5,1902,19.8260316209522,20.3388378536458,19.7110724723918,19.896775712374,2150.85100312939,0.0,1.0
2015-05-22,22.1,22.23,21.8,22.23,611,19.5430552552651,19.6580144038255,19.2777649124335,19.6580144038255,690.941095116749,0.0,1.0
2015-05-26,22.02,22.395,22.02,22.2,638,19.4723111638434,19.8039240923829,19.4723111638434,19.6314853695424,721.473680334671,0.0,1.0
2015-05-27,22.97,23.38,22.4,22.7,1494,20.3123972494769,20.6749607180135,19.8083455980968,20.0736359409284,1689.46971539185,0.0,1.0
2015-05-28,22.615,22.95,22.615,22.95,1335,19.9984703437928,20.2947112266215,19.9984703437928,20.2947112266215,1509.66671355296,0.0,1.0
2015-05-29,21.56,22.59,21.53,22.59,3134,19.0655326381682,19.9763628152235,19.039003603885,19.9763628152235,3544.0415582584,0.0,1.0
2015-06-01,21.52,21.86,21.37,21.86,757,19.0301605924573,19.3308229809998,18.8975154210414,19.3308229809998,856.043222591452,0.0,1.0
2015-06-02,20.68,21.535,20.37,21.535,807,18.2873476325286,19.0434251095989,18.0132142782693,19.0434251095989,912.585047069094,0.0,1.0
2015-06-03,20.68,20.68,20.68,20.68,0,18.2873476325286,18.2873476325286,18.2873476325286,18.2873476325286,0,0.0,1.0
2015-06-04,20.68,20.68,20.68,20.68,11,18.2873476325286,18.2873476325286,18.2873476325286,18.2873476325286,12.4392013850806,0.0,1.0
2015-06-05,20.53,20.53,20.45,20.45,637,18.1547024611128,18.1547024611128,18.083958369691,18.083958369691,720.34284384512,0.0,1.0
2015-06-08,20.39,20.78,20.12,20.25,1376,18.0309003011247,18.3757777468059,17.7921389925762,17.9070981411366,1556.03100962462,0.0,1.0
2015-06-09,20.58,21.0,20.5,20.7999,850,18.1989175182514,18.5703239982157,18.1281734268297,18.393375339547,961.211016119863,0.0,1.0
2015-06-10,21.1,21.2,20.55,21.061,762,18.658754112493,18.7471842267702,18.1723884839683,18.6242663679248,861.697405039215,0.0,1.0
2015-06-11,19.9,20.26,19.9,20.26,1368,17.5975927411663,17.9159411525643,17.5975927411663,17.9159411525643,1546.9843177082,0.0,1.0
2015-06-12,19.9,20.19,19.9,20.19,1936,17.5975927411663,17.8540400725703,17.5975927411663,17.8540400725703,2189.29944377418,0.0,1.0
2015-06-15,19.23,19.6399,19.23,19.6399,405,17.005110975509,17.3675860139313,17.005110975509,17.3675860139313,457.988778268875,0.0,1.0
2015-06-16,19.23,19.23,19.23,19.23,6,17.005110975509,17.005110975509,17.005110975509,17.005110975509,6.78501893731666,0.0,1.0
2015-06-17,19.8699,19.8699,19.8699,19.8699,130,17.5709752767689,17.5709752767689,17.5709752767689,17.5709752767689,147.008743641861,0.0,1.0
2015-06-18,19.48,19.86,19.48,19.86,3,17.226186261202,17.5622206954555,17.226186261202,17.5622206954555,3.39250946865834,0.0,1.0
2015-06-19,19.33,19.95,19.33,19.95,87,17.0935410897862,17.641807798305,17.0935410897862,17.641807798305,98.3827745910917,0.0,1.0
2015-06-22,19.41,19.41,19.41,19.41,148,17.164285181208,17.164285181208,17.164285181208,17.164285181208,167.363800453811,0.0,1.0
2015-06-23,19.41,19.41,19.41,19.41,10,17.164285181208,17.164285181208,17.164285181208,17.164285181208,11.3083648955278,0.0,1.0
2015-06-24,19.41,19.41,19.41,19.41,81,17.164285181208,17.164285181208,17.164285181208,17.164285181208,91.5977556537749,0.0,1.0
2015-06-25,19.41,19.41,19.41,19.41,3,17.164285181208,17.164285181208,17.164285181208,17.164285181208,3.39250946865833,0.0,1.0
2015-06-26,19.41,19.41,19.41,19.41,25,17.164285181208,17.164285181208,17.164285181208,17.164285181208,28.2709122388194,0.0,1.0
2015-06-29,20.08,20.08,20.08,20.08,29,17.7567669468653,17.7567669468653,17.7567669468653,17.7567669468653,32.7942581970306,0.0,1.0
2015-06-30,19.41,19.41,19.41,19.41,20,17.164285181208,17.164285181208,17.164285181208,17.164285181208,22.6167297910555,0.0,1.0
2015-07-01,19.41,19.41,19.41,19.41,80,17.164285181208,17.164285181208,17.164285181208,17.164285181208,90.4669191642221,0.0,1.0
2015-07-02,19.4,19.7,19.4,19.7,944,17.1554421697803,17.4207325126119,17.1554421697803,17.4207325126119,1067.50964613782,0.0,1.0
2015-07-06,20.52,20.59,20.3501,20.3501,448,18.1458594496851,18.2077605296791,17.9956166855281,17.9956166855281,506.614747319644,0.0,1.0
2015-07-07,20.52,20.52,20.52,20.52,12,18.1458594496851,18.1458594496851,18.1458594496851,18.1458594496851,13.5700378746333,0.0,1.0
2015-07-08,20.52,20.52,20.52,20.52,1,18.1458594496851,18.1458594496851,18.1458594496851,18.1458594496851,1.13083648955278,0.0,1.0
2015-07-09,20.52,20.52,20.52,20.52,2,18.1458594496851,18.1458594496851,18.1458594496851,18.1458594496851,2.26167297910556,0.0,1.0
2015-07-10,20.15,20.9499,20.1,20.31,2218,17.8186680268594,18.5260205109629,17.7744529697208,17.9601562097029,2508.19533382806,0.0,1.0
2015-07-13,20.03,20.75,20.03,20.5,2980,17.7656099582931,18.404214010713,17.7656099582931,18.1824764925116,3359.82835039878,0.06,1.0
2015-07-14,19.85,20.2,19.85,20.2,8413,17.6059589451881,17.91639147067,17.6059589451881,17.91639147067,9485.31406439763,0.0,1.0
2015-07-15,19.94,20.0,19.66,19.85,3951,17.6857844517406,17.7390014561089,17.437438431355,17.6059589451881,4454.59121222335,0.0,1.0
2015-07-16,20.0,20.0,19.805,19.9,3551,17.7390014561089,17.7390014561089,17.5660461919118,17.6503064488283,4003.60754102889,0.0,1.0
2015-07-17,20.0,20.0,20.0,20.0,1,17.7390014561089,17.7390014561089,17.7390014561089,17.7390014561089,1.12745917798617,0.0,1.0
2015-07-20,18.89,18.89,18.89,18.89,200,16.7544868752948,16.7544868752948,16.7544868752948,16.7544868752948,225.491835597235,0.0,1.0
2015-07-21,18.47,18.97,18.47,18.97,605,16.3819678447166,16.8254428811193,16.3819678447166,16.8254428811193,682.112802681631,0.0,1.0
2015-07-22,17.9,18.2,17.9,18.2,1667,15.8764063032175,16.1424913250591,15.8764063032175,16.1424913250591,1879.47444970294,0.0,1.0
2015-07-23,17.36,17.91,17.36,17.91,1150,15.3974532639025,15.8852758039455,15.3974532639025,15.8852758039455,1296.5780546841,0.0,1.0
2015-07-24,17.33,17.4499,17.25,17.25,605,15.3708447617184,15.4771900754477,15.2998887558939,15.2998887558939,682.112802681631,0.0,1.0
2015-07-27,17.32,17.34,17.03,17.03,1038,15.3619752609903,15.3797142624464,15.1047597398767,15.1047597398767,1170.30262674964,0.0,1.0
2015-07-28,16.88,17.55,16.88,17.44,2201,14.9717172289559,15.5659737777356,14.9717172289559,15.468409269727,2481.53765074756,0.0,1.0
2015-07-29,17.34,18.58,17.12,18.12,2593,15.3797142624464,16.4795323527252,15.1845852464292,16.0715353192347,2923.50164851814,0.0,1.0
2015-07-30,17.35,17.35,17.13,17.34,1491,15.3885837631745,15.3885837631745,15.1934547471573,15.3797142624464,1681.04163437738,0.0,1.0
2015-07-31,19.25,19.5,19.17,19.5,1224,17.0737889015048,17.2955264197062,17.0028328956804,17.2955264197062,1380.01003385507,0.0,1.0
2015-08-03,19.46,19.51,19.02,19.02,9653,17.260048416794,17.3043959204342,16.8697903847596,16.8697903847596,10883.3634451005,0.0,1.0
2015-08-04,19.295,19.9,19.27,19.65,9018,17.1137016547811,17.6503064488283,17.0915279029609,17.428568930627,10167.4268670793,0.0,1.0
2015-08-05,19.37,19.79,18.9001,18.9001,1681,17.1802229102415,17.5527419408197,16.7634450710302,16.7634450710302,1895.25887819475,0.0,1.0
2015-08-06,19.42,19.78,17.95,17.9599,1103,17.2245704138817,17.5438724400917,15.9207538068577,15.9295346125785,1243.58747331875,0.0,1.0
2015-08-07,19.42,19.42,19.42,19.42,5,17.2245704138817,17.2245704138817,17.2245704138817,17.2245704138817,5.63729588993086,0.0,1.0
2015-08-10,19.21,19.43,19.21,19.43,2021,17.0383108985926,17.2334399146098,17.0383108985926,17.2334399146098,2278.59499871005,0.0,1.0
2015-08-11,17.7,17.7,16.8,16.8,2352,15.6990162886564,15.6990162886564,14.9007612231315,14.9007612231315,2651.78398662347,0.0,1.0
2015-08-12,17.7,17.7,17.7,17.7,30,15.6990162886564,15.6990162886564,15.6990162886564,15.6990162886564,33.823775339585,0.0,1.0
2015-08-13,17.44,17.79,17.44,17.67,1301,15.468409269727,15.7788417952089,15.468409269727,15.6724077864722,1466.82439056,0.0,1.0
2015-08-14,17.18,17.18,17.18,17.18,172,15.2378022507975,15.2378022507975,15.2378022507975,15.2378022507975,193.922978613622,0.0,1.0
2015-08-17,17.18,17.3,17.179,17.179,1711,15.2378022507975,15.3442362595342,15.2369153007247,15.2369153007247,1929.08265353434,0.0,1.0
2015-08-18,17.27,17.319,17.21,17.21,1704,15.31762775735,15.3610883109175,15.2644107529817,15.2644107529817,1921.19043928844,0.0,1.0
2015-08-19,16.91,17.24,16.8,17.01,3118,14.9983257311401,15.2910192551659,14.9007612231315,15.0870207384206,3515.41771696087,0.0,1.0
2015-08-20,16.15,16.969,16.15,16.969,2209,14.3242436758079,15.0506557854356,14.3242436758079,15.0506557854356,2490.55732417145,0.0,1.0
2015-08-21,15.4,15.95,15.4,15.9,2631,13.6590311212038,14.1468536612468,13.6590311212038,14.1025061576066,2966.34509728162,0.0,1.0
2015-08-24,14.19,14.19,14.19,14.19,620,12.5858215331093,12.5858215331093,12.5858215331093,12.5858215331093,699.024690351423,0.0,1.0
2015-08-25,14.87,15.3,14.87,15.3,1035,13.188947582617,13.5703361139233,13.188947582617,13.5703361139233,1166.92024921568,0.0,1.0
2015-08-26,14.81,15.21,14.675,14.83,14208,13.1357305782486,13.4905106073708,13.0159923184199,13.1534695797047,16018.9400008275,0.0,1.0
2015-08-27,15.03,15.03,15.03,15.03,409,13.3308595942658,13.3308595942658,13.3308595942658,13.3308595942658,461.130803796345,0.0,1.0
2015-08-28,15.34,15.34,15.34,15.34,513,13.6058141168355,13.6058141168355,13.6058141168355,13.6058141168355,578.386558306906,0.0,1.0
2015-08-31,14.8701,15.1,14.8701,15.1,458,13.1890362776242,13.3929460993622,13.1890362776242,13.3929460993622,516.376303517667,0.0,1.0
2015-09-01,14.87,14.87,14.87,14.87,353,13.188947582617,13.188947582617,13.188947582617,13.188947582617,397.993089829117,0.0,1.0
2015-09-02,15.42,15.42,15.1,15.1,1880,13.67677012266,13.67677012266,13.3929460993622,13.3929460993622,2119.62325461399,0.0,1.0
2015-09-03,17.31,17.31,15.28,15.76,2096,15.3531057602622,15.3531057602622,13.5525971124672,13.9783331474138,2363.15443705902,0.0,1.0
2015-09-04,15.93,15.93,15.5,15.5,2693,14.1291146597907,14.1291146597907,13.7477261284844,13.7477261284844,3036.24756631676,0.0,1.0
2015-09-08,15.52,16.01,15.24,15.96,6243,13.7654651299405,14.2000706656152,13.517119109555,14.1557231619749,7038.72764816766,0.0,1.0
2015-09-09,15.16,15.62,14.79,15.42,3696,13.4461631037305,13.854160137221,13.1179915767925,13.67677012266,4167.0891218369,0.0,1.0
2015-09-10,15.25,15.65,14.99,15.42,28415,13.525988610283,13.8807686394052,13.2953815913536,13.67677012266,32036.7525424771,0.0,1.0
2015-09-11,15.48,15.86,14.92,15.055,3512,13.7299871270283,14.0670281546944,13.2332950862572,13.353033346086,3959.63663308742,0.0,1.0
2015-09-14,15.18,15.35,15.04,15.29,8089,13.4639021051866,13.6146836175636,13.3397290949939,13.5614666131952,9120.01729073016,0.0,1.0
2015-09-15,15.63,15.875,15.29,15.29,4290,13.8630296379491,14.0803324057864,13.5614666131952,13.5614666131952,4836.79987356067,0.0,1.0
2015-09-16,15.83,17.32,15.83,17.32,7440,14.0404196525102,15.3619752609903,14.0404196525102,15.3619752609903,8388.29628421709,0.0,1.0
2015-09-17,16.17,16.3,15.6518,16.0,8941,14.341982677264,14.4572861867287,13.8823651495363,14.1912011648871,10080.6125103744,0.0,1.0
2015-09-18,15.18,16.54,15.18,15.95,15882,13.4639021051866,14.6701542042021,13.4639021051866,14.1468536612468,17906.3066647764,0.0,1.0
2015-09-21,16.38,16.39,16.11,16.11,1744,14.5282421925532,14.5371116932812,14.2887656728957,14.2887656728957,1966.28880640788,0.0,1.0
2015-09-22,16.0,16.33,15.72,16.01,9466,14.1912011648871,14.4838946889129,13.9428551445016,14.2000706656152,10672.5285788171,0.0,1.0
2015-09-23,16.05,16.13,15.9,15.95,764,14.2355486685274,14.3065046743518,14.1025061576066,14.1468536612468,861.378811981433,0.0,1.0
2015-09-24,15.91,15.91,15.84,15.84,276,14.1113756583346,14.1113756583346,14.0492891532382,14.0492891532382,311.178733124183,0.0,1.0
2015-09-25,15.69,15.69,15.69,15.69,30,13.9162466423174,13.9162466423174,13.9162466423174,13.9162466423174,33.8237753395852,0.0,1.0
2015-09-28,15.88,15.9001,15.71,15.9001,2629,14.0847671561505,14.1025948526138,13.9339856437735,14.1025948526138,2964.09017892563,0.0,1.0
2015-09-29,16.18,16.37,15.87,16.0,3348,14.3508521779921,14.5193726918251,14.0758976554224,14.1912011648871,3774.73332789769,0.0,1.0
2015-09-30,16.51,16.51,16.51,16.51,112,14.6435457020179,14.6435457020179,14.6435457020179,14.6435457020179,126.275427934451,0.0,1.0
2015-10-01,16.09,16.0935,15.87,15.9,1309,14.2710266714396,14.2741309966944,14.0758976554224,14.1025061576066,1475.8440639839,0.0,1.0
2015-10-02,16.03,16.11,15.6201,16.01,4251,14.2178096670713,14.2887656728957,13.8542488322283,14.2000706656152,4792.8289656192,0.0,1.0
2015-10-05,16.65,16.8115,16.1301,16.1301,917,14.7677187122107,14.9109611489687,14.3065933693591,14.3065933693591,1033.88006621331,0.0,1.0
2015-10-06,17.46,17.46,16.9801,16.9801,677,15.4861482711831,15.4861482711831,15.0605009312437,15.0605009312437,763.289863496635,0.0,1.0
2015-10-07,16.88,17.1899,16.82,17.1899,2379,14.9717172289559,15.2465830565183,14.9185002245876,15.2465830565183,2682.2253844291,0.0,1.0
2015-10-08,17.2401,17.2401,17.2401,17.2401,292,15.2911079501731,15.2911079501731,15.2911079501731,15.2911079501731,329.218079971963,0.0,1.0
2015-10-09,17.2,17.54,17.1,17.54,1401,15.2555412522536,15.5571042770075,15.1668462449731,15.5571042770075,1579.57030835863,0.0,1.0
2015-10-12,17.4699,17.4699,17.2,17.43,1907,15.4949290769038,15.4949290769038,15.2555412522536,15.4595397689989,2150.06465241963,0.0,1.0
2015-10-13,17.4,17.4,16.5,16.5,1457,15.4861482711831,15.4861482711831,14.6851406019839,14.6851406019839,1637.06297757558,0.06,1.0
2015-10-14,17.64,17.64,17.61,17.64,1592,15.6997503163028,15.6997503163028,15.6730500606629,15.6997503163028,1788.74691853146,0.0,1.0
2015-10-15,17.64,17.64,17.64,17.64,34,15.6997503163028,15.6997503163028,15.6997503163028,15.6997503163028,38.2018814259232,0.0,1.0
2015-10-16,17.59,18.15,17.59,18.15,300,15.6552498902362,16.1536546621823,15.6552498902362,16.1536546621823,337.075424346381,0.0,1.0
2015-10-19,18.3383,18.3383,18.3383,18.3383,223,16.3212432667492,16.3212432667492,16.3212432667492,16.3212432667492,250.559398764143,0.0,1.0
2015-10-20,18.62,18.62,18.62,18.62,308,16.5719586672085,16.5719586672085,16.5719586672085,16.5719586672085,346.064102328952,0.0,1.0
2015-10-21,21.8,21.8,21.8,21.8,1243,19.4021857650454,19.4021857650454,19.4021857650454,19.4021857650454,1396.61584154184,0.0,1.0
2015-10-22,19.41,19.41,19.395,19.395,641,17.2750653990611,17.2750653990611,17.2617152712411,17.2617152712411,720.217823353434,0.0,1.0
2015-10-23,19.89,20.06,18.8,19.776,4076,17.7022694893006,17.8535709379271,16.7321602010484,17.6008085178687,4579.7314321195,0.0,1.0
2015-10-26,19.95,19.95,19.56,19.56,42,17.7556700005806,17.7556700005806,17.408566677261,17.408566677261,47.1905594084932,0.0,1.0
2015-10-27,19.29,20.15,19.29,20.15,37,17.1682643765012,17.933671704847,17.1682643765012,17.933671704847,41.572635669387,0.0,1.0
2015-10-28,16.01,19.0436,15.09,18.76,20867,14.2490364265311,16.9489662768449,13.4302285869053,16.6965598601951,23445.8429327864,0.0,1.0
2015-10-29,16.5999,16.75,15.8,16.35,9888,14.774052453265,14.907642732317,14.0621346370513,14.5516393237841,11110.0059864567,0.0,1.0
2015-10-30,16.015,16.015,15.5,15.5,265,14.2534864691377,14.2534864691377,13.7951320806516,13.7951320806516,297.749958172637,0.0,1.0
2015-11-02,16.9,16.9,16.376,16.459,1439,15.0411440105169,15.0411440105169,14.5747795453387,14.6486502526093,1616.8384521148,0.0,1.0
2015-11-03,16.8,17.12,16.55,16.55,4199,14.9521431583836,15.23694588521,14.7296410280506,14.7296410280506,4717.93235610152,0.0,1.0
2015-11-04,16.65,17.0,16.65,16.9,3596,14.8186418801838,15.1301448626501,14.8186418801838,15.0411440105169,4040.41075316528,0.0,1.0
2015-11-05,16.65,16.65,16.65,16.65,0,14.8186418801838,14.8186418801838,14.8186418801838,14.8186418801838,0,0.0,1.0
2015-11-06,16.65,16.65,16.65,16.65,0,14.8186418801838,14.8186418801838,14.8186418801838,14.8186418801838,0,0.0,1.0
2015-11-09,16.01,18.0,16.0,18.0,1106,14.2490364265311,16.0201533839825,14.2401363413178,16.0201533839825,1242.68473109032,0.0,1.0
2015-11-10,16.2148,16.8,16.2148,16.8,416,14.4313101716999,14.9521431583836,14.4313101716999,14.9521431583836,467.411255093649,0.0,1.0
2015-11-11,16.4501,16.47,16.4501,16.47,207,14.6407291767695,14.658440346344,14.6407291767695,14.658440346344,232.582042799002,0.0,1.0
2015-11-12,15.89,15.89,15.89,15.89,107,14.1422354039712,14.1422354039712,14.1422354039712,14.1422354039712,120.223568016876,0.0,1.0
2015-11-13,15.98,16.4,15.67,15.67,1947,14.2223361708911,14.5961397498507,13.9464335292781,13.9464335292781,2187.61950400801,0.0,1.0
2015-11-16,16.11,16.11,16.11,16.11,101,14.3380372786643,14.3380372786643,14.3380372786643,14.3380372786643,113.482059529948,0.0,1.0
2015-11-17,16.8,16.8,16.4742,16.4742,223,14.9521431583836,14.9521431583836,14.6621783821336,14.6621783821336,250.559398764144,0.0,1.0
2015-11-18,16.65,16.65,16.61,16.61,457,14.8186418801838,14.8186418801838,14.7830415393305,14.7830415393305,513.478229754319,0.0,1.0
2015-11-19,16.65,16.65,16.65,16.65,1,14.8186418801838,14.8186418801838,14.8186418801838,14.8186418801838,1.12358474782127,0.0,1.0
2015-11-20,16.622,17.0,16.622,17.0,250,14.7937216415865,15.1301448626501,14.7937216415865,15.1301448626501,280.896186955317,0.0,1.0
2015-11-23,16.622,16.622,16.622,16.622,62,14.7937216415865,14.7937216415865,14.7937216415865,14.7937216415865,69.6622543649186,0.0,1.0
2015-11-24,16.622,16.622,16.622,16.622,89,14.7937216415865,14.7937216415865,14.7937216415865,14.7937216415865,99.9990425560928,0.0,1.0
2015-11-25,17.1,17.18,16.53,16.53,4697,15.2191457147834,15.2903463964899,14.7118408576239,14.7118408576239,5277.47756051649,0.0,1.0
2015-11-27,17.19,17.19,17.19,17.19,184,15.2992464817033,15.2992464817033,15.2992464817033,15.2992464817033,206.739593599113,0.0,1.0
2015-11-30,18.0,18.0,17.45,17.45,3672,16.0201533839825,16.0201533839825,15.5306486972497,15.5306486972497,4125.80319399969,0.0,1.0
2015-12-01,17.75,18.08,17.75,18.08,364,15.7976512536494,16.0913540656891,15.7976512536494,16.0913540656891,408.984848206942,0.0,1.0
2015-12-02,17.165,17.165,16.77,16.77,523,15.27699626867,15.27699626867,14.9254429027437,14.9254429027437,587.634823110522,0.0,1.0
2015-12-03,16.24,16.71,16.24,16.7,703,14.4537383864375,14.8720423914637,14.4537383864375,14.8631423062504,789.880077718353,0.0,1.0
2015-12-04,16.5,16.5,16.32,16.32,442,14.6851406019839,14.6851406019839,14.5249390681441,14.5249390681441,496.624458537002,0.0,1.0
2015-12-07,15.9,16.092,15.3,16.05,3879,14.1511354891845,14.3220171252803,13.6171303763851,14.2846367673844,4358.38523679871,0.0,1.0
2015-12-08,15.606,15.9,15.606,15.9,1084,13.8894729839128,14.1511354891845,13.8894729839128,14.1511354891845,1217.96586663826,0.0,1.0
2015-12-09,15.32,15.75,15.32,15.75,1016,13.6349305468118,14.0176342109847,13.6349305468118,14.0176342109847,1141.56210378641,0.0,1.0
2015-12-10,15.3,15.3,15.3,15.3,410,13.6171303763851,13.6171303763851,13.6171303763851,13.6171303763851,460.66974660672,0.0,1.0
2015-12-11,14.8,15.45,14.8,15.45,574,13.1721261157189,13.750631654585,13.1721261157189,13.750631654585,644.93764524941,0.0,1.0
2015-12-14,14.8,14.8,14.8,14.8,214,13.1721261157189,13.1721261157189,13.1721261157189,13.1721261157189,240.447136033752,0.0,1.0
2015-12-15,14.4,14.4,14.39,14.39,200,12.816122707186,12.816122707186,12.8072226219727,12.8072226219727,224.716949564253,0.0,1.0
2015-12-16,14.7,15.0,14.29,15.0,751,13.0831252635857,13.3501278199854,12.7182217698394,13.3501278199854,843.812145613772,0.0,1.0
2015-12-17,14.7,14.7,14.7,14.7,9,13.0831252635857,13.0831252635857,13.0831252635857,13.0831252635857,10.1122627303914,0.0,1.0
2015-12-18,15.0,15.24,14.8,15.24,828,13.3501278199854,13.5637298651052,13.1721261157189,13.5637298651052,930.328171196011,0.0,1.0
2015-12-21,14.92,14.92,14.92,14.92,106,13.2789271382788,13.2789271382788,13.2789271382788,13.2789271382788,119.099983269055,0.0,1.0
2015-12-22,15.16,15.57,14.72,14.72,1208,13.4925291833986,13.8574326771448,13.1009254340123,13.1009254340123,1357.29037536809,0.0,1.0
2015-12-23,15.87,15.87,15.35,15.35,901,14.1244352335445,14.1244352335445,13.6616308024517,13.6616308024517,1012.34985778697,0.0,1.0
2015-12-24,15.87,15.87,15.87,15.87,0,14.1244352335445,14.1244352335445,14.1244352335445,14.1244352335445,0,0.0,1.0
2015-12-28,15.87,15.87,15.87,15.87,66,14.1244352335445,14.1244352335445,14.1244352335445,14.1244352335445,74.156593356204,0.0,1.0
2015-12-29,15.87,15.87,15.87,15.87,55,14.1244352335445,14.1244352335445,14.1244352335445,14.1244352335445,61.79716113017,0.0,1.0
2015-12-30,14.97,15.468,14.9543,15.468,1377,13.3234275643454,13.7666518079689,13.3094544305605,13.7666518079689,1547.17619774989,0.0,1.0
2015-12-31,14.66,14.66,14.3997,14.65,4041,13.0475249227324,13.0475249227324,12.8158557046296,13.0386248375191,4540.40596594575,0.0,1.0
2016-01-04,15.39,15.87,15.32,15.87,2955,13.697231143305,14.1244352335445,13.6349305468118,14.1244352335445,3320.19292981185,0.0,1.0
2016-01-05,14.64,15.13,14.64,15.13,830,13.0297247523057,13.4658289277586,13.0297247523057,13.4658289277586,932.575340691657,0.0,1.0
2016-01-06,14.5,14.78,14.5,14.7,1506,12.9051235593192,13.1543259452923,12.9051235593192,13.0831252635857,1692.11863021883,0.0,1.0
2016-01-07,14.12,14.5,14.1,14.5,1695,12.5669203212129,12.9051235593192,12.5491201507863,12.9051235593192,1904.47614755705,0.0,1.0
2016-01-08,14.1699,14.426,14.1399,14.426,2220,12.6113317464274,12.8392629287406,12.5846314907874,12.8392629287406,2494.35814016322,0.0,1.0
2016-01-11,14.17,15.87,14.17,15.87,1769,12.6114207472795,14.1244352335445,12.6114207472795,14.1244352335445,1987.62141889583,0.0,1.0
2016-01-12,13.7815,14.2,13.7815,14.2,1628,12.2656524367419,12.6381210029195,12.2656524367419,12.6381210029195,1829.19596945303,0.0,1.0
2016-01-13,13.72,13.72,13.72,13.72,201,12.2643174239599,12.2643174239599,12.2643174239599,12.2643174239599,224.857193814345,0.06,1.0
2016-01-14,13.4116,13.642,9.69,9.69,1649,11.9886384521269,12.1945931703835,8.66189765584341,8.66189765584341,1844.72394328286,0.0,1.0
2016-01-15,12.5524,12.5524,12.5524,12.5524,471,11.2205989819617,11.2205989819617,11.2205989819617,11.2205989819617,526.904170579882,0.0,1.0
2016-01-19,12.3,12.3,12.3,12.3,91,10.9949784485938,10.9949784485938,10.9949784485938,10.9949784485938,101.801018095052,0.0,1.0
2016-01-20,12.66,12.66,11.97,11.99,1622,11.3167826958697,11.3167826958697,10.6999912219242,10.7178692356618,1814.51924560631,0.0,1.0
2016-01-21,12.9,13.22,12.9,13.21,1275,11.5313188607203,11.8173670805211,11.5313188607203,11.8084280736524,1426.33294583727,0.0,1.0
2016-01-22,13.13,13.1301,13.13,13.13,1526,11.7369160187022,11.7370054087709,11.7369160187022,11.7369160187022,1707.12476497855,0.0,1.0
2016-01-25,13.15,13.81,13.15,13.81,2460,11.7547940324397,12.3447684857789,11.7547940324397,12.3447684857789,2751.98356608601,0.0,1.0
2016-01-26,12.76,13.0,12.76,13.0,205,11.4061727645575,11.6207089294081,11.4061727645575,11.6207089294081,229.3319638405,0.0,1.0
2016-01-27,13.0,13.0,13.0,13.0,28,11.6207089294081,11.6207089294081,11.6207089294081,11.6207089294081,31.3233901830928,0.0,1.0
2016-01-28,13.0,13.0,13.0,13.0,0,11.6207089294081,11.6207089294081,11.6207089294081,11.6207089294081,0,0.0,1.0
2016-01-29,13.19,14.08,13.12,14.08,503,11.7905500599148,12.5861216712358,11.7279770118334,12.5861216712358,562.702330789132,0.0,1.0
2016-02-01,13.1501,13.1501,13.15,13.15,297,11.7548834225084,11.7548834225084,11.7547940324397,11.7547940324397,332.251674442092,0.0,1.0
2016-02-02,13.1501,13.1501,13.1501,13.1501,4,11.7548834225084,11.7548834225084,11.7548834225084,11.7548834225084,4.47477002615612,0.0,1.0
2016-02-03,13.1501,13.1501,13.1501,13.1501,0,11.7548834225084,11.7548834225084,11.7548834225084,11.7548834225084,0,0.0,1.0
2016-02-04,12.25,12.25,11.32,12.11,2200,10.9502834142499,10.9502834142499,10.1189557754538,10.8251373180871,2461.12351438587,0.0,1.0
2016-02-05,12.25,12.25,12.25,12.25,13,10.9502834142499,10.9502834142499,10.9502834142499,10.9502834142499,14.5430025850074,0.0,1.0
2016-02-08,12.78,12.78,12.78,12.78,151,11.424050778295,11.424050778295,11.424050778295,11.424050778295,168.922568487394,0.0,1.0
2016-02-09,12.5637,12.5637,12.5637,12.5637,315,11.2307000597234,11.2307000597234,11.2307000597234,11.2307000597234,352.388139559794,0.0,1.0
2016-02-10,12.85,13.01,12.85,12.96,462,11.4866238263765,11.6296479362769,11.4866238263765,11.584952901933,516.835938021029,0.0,1.0
2016-02-11,12.85,12.85,12.85,12.85,7,11.4866238263765,11.4866238263765,11.4866238263765,11.4866238263765,7.83084754577317,0.0,1.0
2016-02-12,11.86,11.88,11.86,11.88,427,10.6016621463677,10.6195401601052,10.6016621463677,10.6195401601052,477.681700292164,0.0,1.0
2016-02-16,12.9,12.9,12.83,12.83,100,11.5313188607203,11.5313188607203,11.4687458126389,11.4687458126389,111.869250653903,0.0,1.0
2016-02-17,12.92,12.92,12.92,12.92,15,11.5491968744579,11.5491968744579,11.5491968744579,11.5491968744579,16.7803875980854,0.0,1.0
2016-02-18,12.4,12.44,12.4,12.44,838,11.0843685172816,11.1201245447567,11.0843685172816,11.1201245447567,937.464320479702,0.0,1.0
2016-02-19,11.92,12.02,11.83,11.83,2010,10.6552961875803,10.7446862562681,10.5748451257614,10.5748451257614,2248.57193814346,0.0,1.0
2016-02-22,12.16,12.18,12.0,12.18,2089,10.8698323524309,10.8877103661685,10.7268082425305,10.8877103661685,2336.94864616004,0.0,1.0
2016-02-23,12.25,12.25,12.25,12.25,100,10.9502834142499,10.9502834142499,10.9502834142499,10.9502834142499,111.869250653903,0.0,1.0
2016-02-24,12.25,12.25,12.21,12.21,408,10.9502834142499,10.9502834142499,10.9145273867748,10.9145273867748,456.426542667925,0.0,1.0
2016-02-25,12.25,12.25,12.25,12.25,0,10.9502834142499,10.9502834142499,10.9502834142499,10.9502834142499,0,0.0,1.0
2016-02-26,12.25,12.25,12.25,12.25,8,10.9502834142499,10.9502834142499,10.9502834142499,10.9502834142499,8.94954005231225,0.0,1.0
2016-02-29,13.77,13.77,12.25,12.25,35,12.3090124583038,12.3090124583038,10.9502834142499,10.9502834142499,39.154237728866,0.0,1.0
2016-03-01,13.77,13.77,13.77,13.77,45,12.3090124583038,12.3090124583038,12.3090124583038,12.3090124583038,50.3411627942563,0.0,1.0
2016-03-02,13.6114,13.6114,12.75,12.75,458,12.167239809365,12.167239809365,11.3972337576887,11.3972337576887,512.361167994876,0.0,1.0
2016-03-03,14.0,14.1032,14.0,14.1032,961,12.5146096162856,12.6068601671714,12.5146096162856,12.6068601671714,1075.06349878401,0.0,1.0
2016-03-04,12.87,12.87,12.87,12.87,294,11.504501840114,11.504501840114,11.504501840114,11.504501840114,328.895596922474,0.0,1.0
2016-03-07,12.87,12.87,12.87,12.87,24,11.504501840114,11.504501840114,11.504501840114,11.504501840114,26.8486201569367,0.0,1.0
2016-03-08,13.3,13.3,13.3,13.3,420,11.8888791354713,11.8888791354713,11.8888791354713,11.8888791354713,469.850852746394,0.0,1.0
2016-03-09,13.0,13.0,13.0,13.0,1342,11.6207089294081,11.6207089294081,11.6207089294081,11.6207089294081,1501.28534377537,0.0,1.0
2016-03-10,13.5,13.5,13.5,13.5,200,12.0676592728469,12.0676592728469,12.0676592728469,12.0676592728469,223.738501307805,0.0,1.0
2016-03-11,13.09,13.4199,13.09,13.4199,1181,11.7011599912271,11.996057827828,11.7011599912271,11.996057827828,1321.17585022259,0.0,1.0
2016-03-14,13.0,13.32,13.0,13.32,1682,11.6207089294081,11.9067571492089,11.6207089294081,11.9067571492089,1881.64079599864,0.0,1.0
2016-03-15,12.25,12.84,12.25,12.84,7,10.9502834142499,11.4776848195077,10.9502834142499,11.4776848195077,7.83084754577322,0.0,1.0
2016-03-16,12.25,12.86,12.25,12.86,6,10.9502834142499,11.4955628332452,10.9502834142499,11.4955628332452,6.71215503923419,0.0,1.0
2016-03-17,12.49,12.83,12.49,12.772,580,11.1648195791005,11.4687458126389,11.1648195791005,11.4168995728,648.841653792639,0.0,1.0
2016-03-18,13.1,13.25,12.91,13.25,2422,11.7100989980958,11.8441841011275,11.5402578675891,11.8441841011275,2709.47325083754,0.0,1.0
2016-03-21,12.85,13.38,12.85,13.1,2330,11.4866238263765,11.9603911904216,11.4866238263765,11.7100989980958,2606.55354023593,0.0,1.0
2016-03-22,12.6,12.6,12.35,12.6,2900,11.2631486546571,11.2631486546571,11.0396734829377,11.2631486546571,3244.20826896317,0.0,1.0
2016-03-23,12.55,12.55,12.15,12.2,1551,11.2184536203132,11.2184536203132,10.8608933455622,10.905588379906,1735.09207764203,0.0,1.0
2016-03-24,12.6,12.6,12.25,12.25,502,11.2631486546571,11.2631486546571,10.9502834142499,10.9502834142499,561.583638282591,0.0,1.0
2016-03-28,13.37,13.4999,13.12,13.15,1849,11.9514521835528,12.0675698827782,11.7279770118334,11.7547940324397,2068.46244459066,0.0,1.0
2016-03-29,13.55,13.55,13.385,13.385,523,12.1123543071907,12.1123543071907,11.9648606938559,11.9648606938559,585.076180919914,0.0,1.0
2016-03-30,13.65,13.65,13.48,13.48,1938,12.2017443758785,12.2017443758785,12.0497812591093,12.0497812591093,2168.02607767263,0.0,1.0
2016-03-31,13.65,13.65,13.65,13.65,0,12.2017443758785,12.2017443758785,12.2017443758785,12.2017443758785,0,0.0,1.0
2016-04-01,13.65,13.65,13.65,13.65,0,12.2017443758785,12.2017443758785,12.2017443758785,12.2017443758785,0,0.0,1.0
2016-04-04,13.3691,14.05,13.3691,14.05,2919,11.9506476729346,12.5593046506295,11.9506476729346,12.5593046506295,3265.46342658742,0.0,1.0
2016-04-05,13.2,13.42,13.2,13.42,1339,11.7994890667836,11.9961472178967,11.7994890667836,11.9961472178967,1497.92926625576,0.0,1.0
2016-04-06,13.4,13.4,13.4,13.4,1943,11.9782692041591,11.9782692041591,11.9782692041591,11.9782692041591,2173.61954020533,0.0,1.0
2016-04-07,12.8,12.81,12.8,12.81,350,11.4419287920326,11.4508677989014,11.4419287920326,11.4508677989014,391.542377288659,0.0,1.0
2016-04-08,12.8,12.8,12.8,12.8,21,11.4419287920326,11.4419287920326,11.4419287920326,11.4419287920326,23.4925426373195,0.0,1.0
2016-04-11,12.96,12.96,12.96,12.96,100,11.584952901933,11.584952901933,11.584952901933,11.584952901933,111.869250653903,0.0,1.0
2016-04-12,13.08,13.09,13.08,13.09,289,11.6922209843583,11.7011599912271,11.6922209843583,11.7011599912271,323.302134389779,0.0,1.0
2016-04-13,13.02,13.02,13.02,13.02,17,11.6922209843583,11.6922209843583,11.6922209843583,11.6922209843583,18.9305351221214,0.06,1.0
2016-04-14,14.97,14.97,14.97,14.97,27,13.4433600718774,13.4433600718774,13.4433600718774,13.4433600718774,30.066144017487,0.0,1.0
2016-04-15,14.55,15.01,14.55,15.0,3399,13.0661916530271,13.4792808736726,13.0661916530271,13.4703006732238,3784.99346353476,0.0,1.0
2016-04-18,15.04,15.04,14.58,14.59,693,13.5062214750191,13.5062214750191,13.0931322543736,13.1021124548224,771.697696448833,0.0,1.0
2016-04-19,14.72,15.02,14.585,14.83,952,13.218855060657,13.4882610741215,13.097622354598,13.317637265594,1060.1099668388,0.0,1.0
2016-04-20,15.2499,15.6,15.21,15.6,1800,13.6947158824397,14.0091127001528,13.658884882649,14.0091127001528,2004.40960116581,0.0,1.0
2016-04-21,15.15,15.445,14.9,14.9,508,13.6050036799561,13.8699195931961,13.3804986687357,13.3804986687357,565.688931884569,0.0,1.0
2016-04-22,15.58,15.58,14.78,15.2,2032,13.9911522992552,13.9911522992552,13.2727362633499,13.6499046822002,2262.75572753827,0.0,1.0
2016-04-25,15.58,15.58,15.58,15.58,0,13.9911522992552,13.9911522992552,13.9911522992552,13.9911522992552,0,0.0,1.0
2016-04-26,14.73,15.3,14.54,15.3,3495,13.2278352611058,13.7397066866883,13.0572114525783,13.7397066866883,3891.89530893026,0.0,1.0
2016-04-27,15.54,15.54,14.82,14.82,1500,13.9552314974599,13.9552314974599,13.3086570651451,13.3086570651451,1670.34133430483,0.0,1.0
2016-04-28,14.9441,15.01,14.9438,15.01,3100,13.420101352715,13.4792808736726,13.4198319467015,13.4792808736726,3452.03875756331,0.0,1.0
2016-04-29,15.65,15.65,15.6099,15.6099,794,14.0540137023969,14.0540137023969,14.0180030985971,14.0180030985971,884.167346292023,0.0,1.0
2016-05-02,15.13,15.65,14.78,15.65,802,13.5870432790584,14.0540137023969,13.2727362633499,14.0540137023969,893.07583340832,0.0,1.0
2016-05-03,16.01,16.01,14.896,14.896,1370,14.3773009185542,14.3773009185542,13.3769065885561,13.3769065885561,1525.57841866509,0.0,1.0
2016-05-04,15.84,15.84,15.06,15.06,328,14.2246375109244,14.2246375109244,13.5241818759167,13.5241818759167,365.247971767989,0.0,1.0
2016-05-05,15.84,15.84,15.84,15.84,98,14.2246375109244,14.2246375109244,14.2246375109244,14.2246375109244,109.128967174582,0.0,1.0
2016-05-06,15.75,15.796,15.0,15.0,1934,14.143815706885,14.1851246289496,13.4703006732238,13.4703006732238,2153.6267603637,0.0,1.0
2016-05-09,15.75,15.75,15.75,15.75,0,14.143815706885,14.143815706885,14.143815706885,14.143815706885,0,0.0,1.0
2016-05-10,15.59,15.59,15.59,15.59,227,14.000132499704,14.000132499704,14.000132499704,14.000132499704,252.778321924798,0.0,1.0
2016-05-11,15.8,15.8,14.37,14.37,1463,14.1887167091291,14.1887167091291,12.9045480449484,12.9045480449484,1629.13958139198,0.0,1.0
2016-05-12,15.8,15.8,15.7999,15.8,531,14.1887167091291,14.1887167091291,14.1886269071246,14.1887167091291,591.300832343911,0.0,1.0
2016-05-13,15.7899,15.8,14.96,14.96,821,14.1796467066758,14.1887167091291,13.4343798714286,13.4343798714286,914.233490309512,0.0,1.0
2016-05-16,15.79,15.8,15.4634,15.51,2769,14.1797365086803,14.1887167091291,13.886443162022,13.9282908961134,3083.45010312672,0.0,1.0
2016-05-17,15.0,15.0,14.91,14.91,473,13.4703006732238,13.4703006732238,13.3894788691845,13.3894788691845,526.714300750792,0.0,1.0
2016-05-18,14.73,15.71,13.34,15.71,1272,13.2278352611058,14.1078949050898,11.9795873987204,14.1078949050898,1416.4494514905,0.0,1.0
2016-05-19,14.97,14.97,14.97,14.97,76,13.4433600718774,13.4433600718774,13.4433600718774,13.4433600718774,84.6306276047782,0.0,1.0
2016-05-20,15.0,15.0,15.0,15.0,48,13.4703006732238,13.4703006732238,13.4703006732238,13.4703006732238,53.4509226977548,0.0,1.0
2016-05-23,15.7998,15.8,15.656,15.77,1249,14.1885371051201,14.1887167091291,14.0594018226662,14.1617761077827,1390.83755103116,0.0,1.0
2016-05-24,15.804,16.02,15.8,15.8,2085,14.1923087893086,14.3862811190031,14.1887167091291,14.1887167091291,2321.77445468372,0.0,1.0
2016-05-25,16.1,16.1,15.75,15.75,120,14.4581227225936,14.4581227225936,14.143815706885,14.143815706885,133.627306744387,0.0,1.0
2016-05-26,16.1,16.1,16.1,16.1,1,14.4581227225936,14.4581227225936,14.4581227225936,14.4581227225936,1.11356088953655,0.0,1.0
2016-05-27,15.4,15.4,15.3242,15.3242,273,13.8295086911765,13.8295086911765,13.7614387717744,13.7614387717744,304.002122843479,0.0,1.0
2016-05-31,15.2901,15.52,15.2901,15.52,351,13.730816288244,13.9372710965623,13.730816288244,13.9372710965623,390.859872227331,0.0,1.0
2016-06-01,15.24,15.37,15.22,15.37,1676,13.6858254839954,13.80256808983,13.6678650830978,13.80256808983,1866.32805086327,0.0,1.0
2016-06-02,15.24,15.24,15.24,15.24,193,13.6858254839954,13.6858254839954,13.6858254839954,13.6858254839954,214.917251680556,0.0,1.0
2016-06-03,15.24,15.24,15.24,15.24,35,13.6858254839954,13.6858254839954,13.6858254839954,13.6858254839954,38.9746311337795,0.0,1.0
2016-06-06,15.54,15.54,15.1,15.25,1724,13.9552314974599,13.9552314974599,13.560102677712,13.6948056844442,1919.77897356102,0.0,1.0
2016-06-07,15.75,15.7501,15.75,15.7501,1158,14.143815706885,14.1439055088895,14.143815706885,14.1439055088895,1289.50351008333,0.0,1.0
2016-06-08,15.75,16.04,15.56,16.04,437,14.143815706885,14.4042415199007,13.9731918983575,14.4042415199007,486.626108727476,0.0,1.0
2016-06-09,15.79,15.79,15.79,15.79,119,14.1797365086803,14.1797365086803,14.1797365086803,14.1797365086803,132.51374585485,0.0,1.0
2016-06-10,15.5492,15.5495,15.54,15.547,458,13.9634932818728,13.9637626878863,13.9552314974599,13.9615176377741,510.010887407743,0.0,1.0
2016-06-13,15.5492,15.5492,15.5492,15.5492,6,13.9634932818728,13.9634932818728,13.9634932818728,13.9634932818728,6.68136533721934,0.0,1.0
2016-06-14,15.5492,15.5492,15.5492,15.5492,0,13.9634932818728,13.9634932818728,13.9634932818728,13.9634932818728,0,0.0,1.0
2016-06-15,15.5492,15.5492,15.5492,15.5492,0,13.9634932818728,13.9634932818728,13.9634932818728,13.9634932818728,0,0.0,1.0
2016-06-16,14.5,14.5,14.5,14.5,4,13.021290650783,13.021290650783,13.021290650783,13.021290650783,4.45424355814624,0.0,1.0
2016-06-17,15.59,15.87,15.45,15.45,1776,14.000132499704,14.2515781122708,13.8744096934205,13.8744096934205,1977.68413981692,0.0,1.0
2016-06-20,16.02,16.21,15.81,15.87,4513,14.3862811190031,14.5569049275306,14.1976969095779,14.2515781122708,5025.50029447846,0.0,1.0
2016-06-21,16.0,16.0,15.99,16.0,2664,14.3683207181054,14.3683207181054,14.3593405176566,14.3683207181054,2966.52620972539,0.0,1.0
2016-06-22,16.35,16.45,16.0505,16.15,3512,14.682627733814,14.7724297383021,14.4136707303719,14.5030237248377,3910.82584405238,0.0,1.0
2016-06-23,16.7001,17.16,16.46,16.59,5586,14.997024551527,15.4100239701681,14.781409938751,14.8981525445856,6220.35112895121,0.0,1.0
2016-06-24,16.51,16.97,16.31,16.97,300,14.826310940995,15.2394001616406,14.6467069320187,15.2394001616406,334.068266860968,0.0,1.0
2016-06-27,15.02,15.03,15.0,15.03,400,13.4882610741215,13.4972412745703,13.4703006732238,13.4972412745703,445.424355814621,0.0,1.0
2016-06-28,15.0,15.38,15.0,15.38,696,13.4703006732238,13.8115482902788,13.4703006732238,13.8115482902788,775.038379117445,0.0,1.0
2016-06-29,15.0,15.0,15.0,15.0,27,13.4703006732238,13.4703006732238,13.4703006732238,13.4703006732238,30.0661440174871,0.0,1.0
2016-06-30,15.67,15.67,15.67,15.67,111,14.0719741032945,14.0719741032945,14.0719741032945,14.0719741032945,123.605258738558,0.0,1.0
2016-07-01,15.7499,15.7499,15.7499,15.7499,129,14.1437259048805,14.1437259048805,14.1437259048805,14.1437259048805,143.649354750216,0.0,1.0
2016-07-05,15.31,15.49,15.31,15.49,26,13.7486868871371,13.9103304952158,13.7486868871371,13.9103304952158,28.9525831279505,0.0,1.0
2016-07-06,15.7499,15.7499,15.7499,15.7499,0,14.1437259048805,14.1437259048805,14.1437259048805,14.1437259048805,0,0.0,1.0
2016-07-07,15.2792,15.2792,15.277,15.277,646,13.7210278697548,13.7210278697548,13.719052225656,13.719052225656,719.360334640614,0.0,1.0
2016-07-08,15.0844,15.0844,15.0001,15.0001,605,13.5460935650118,13.5460935650118,13.4703904752283,13.4703904752283,673.704338169618,0.0,1.0
2016-07-11,15.68,15.68,15.14,15.14,857,14.0809543037433,14.0809543037433,13.5960234795073,13.5960234795073,954.321682332829,0.0,1.0
2016-07-12,16.65,16.65,16.65,16.65,110,14.9520337472785,14.9520337472785,14.9520337472785,14.9520337472785,122.491697849021,0.0,1.0
2016-07-13,16.65,16.65,16.65,16.65,0,15.0059149499713,15.0059149499713,15.0059149499713,15.0059149499713,0,0.06,1.0
2016-07-14,16.8,16.9761,16.46,16.46,3204,15.1411033729441,15.299814581514,14.8346762808726,14.8346762808726,3555.03814181632,0.0,1.0
2016-07-15,16.8,16.8,16.8,16.8,0,15.1411033729441,15.1411033729441,15.1411033729441,15.1411033729441,0,0.0,1.0
2016-07-18,16.755,16.755,16.66,16.67,1501,15.1005468460522,15.1005468460522,15.0149275115029,15.0239400730344,1665.45326181845,0.0,1.0
2016-07-19,16.755,16.755,16.755,16.755,1,15.1005468460522,15.1005468460522,15.1005468460522,15.1005468460522,1.10956246623481,0.0,1.0
2016-07-20,16.32,16.655,16.32,16.32,1200,14.7085004194314,15.0104212307371,14.7085004194314,14.7085004194314,1331.47495948177,0.0,1.0
2016-07-21,16.32,16.32,16.18,16.1801,2200,14.7085004194314,14.7085004194314,14.5823245579902,14.5824146836055,2441.03742571658,0.0,1.0
2016-07-22,16.34,16.72,16.074,16.1,5880,14.7265255424944,15.0690028806919,14.4867914057561,14.5102240657381,6524.22730146068,0.0,1.0
2016-07-25,16.2001,16.51,15.9695,15.9695,3182,14.6004398066685,14.8797390885302,14.3926101377518,14.3926101377518,3530.62776755917,0.0,1.0
2016-07-26,16.77,16.77,16.2,16.2,887,15.1140656883495,15.1140656883495,14.6003496810532,14.6003496810532,984.181907550277,0.0,1.0
2016-07-27,17.2,17.2,16.5,16.5,1882,15.5016058342046,15.5016058342046,14.8707265269986,14.8707265269986,2088.19656145392,0.0,1.0
2016-07-28,17.2,17.2,17.2,17.2,0,15.5016058342046,15.5016058342046,15.5016058342046,15.5016058342046,0,0.0,1.0
2016-07-29,17.4,17.498,17.14,17.14,6366,15.6818570648349,15.7701801678438,15.4475304650156,15.4475304650156,7063.4746600508,0.0,1.0
2016-08-01,17.75,17.75,17.71,17.71,555,15.9972967184379,15.9972967184379,15.9612464723119,15.9612464723119,615.80716876032,0.0,1.0
2016-08-02,17.2501,17.29,17.25,17.25,1610,15.5467587674775,15.5827188879883,15.5466686418622,15.5466686418622,1786.39557063804,0.0,1.0
2016-08-03,17.2501,17.2501,17.2501,17.2501,1,15.5467587674775,15.5467587674775,15.5467587674775,15.5467587674775,1.10956246623481,0.0,1.0
2016-08-04,17.2501,17.2501,17.2501,17.2501,0,15.5467587674775,15.5467587674775,15.5467587674775,15.5467587674775,0,0.0,1.0
2016-08-05,17.2501,17.2501,17.2501,17.2501,0,15.5467587674775,15.5467587674775,15.5467587674775,15.5467587674775,0,0.0,1.0
2016-08-08,17.2501,17.2501,17.2501,17.2501,0,15.5467587674775,15.5467587674775,15.5467587674775,15.5467587674775,0,0.0,1.0
2016-08-09,17.22,17.34,17.22,17.34,803,15.5196309572677,15.6277816956458,15.5196309572677,15.6277816956458,890.97866038655,0.0,1.0
2016-08-10,17.05,17.28,17.05,17.28,205,15.3664174112319,15.5737063264568,15.3664174112319,15.5737063264568,227.460305578136,0.0,1.0
2016-08-11,17.05,17.05,17.05,17.05,0,15.3664174112319,15.3664174112319,15.3664174112319,15.3664174112319,0,0.0,1.0
2016-08-12,17.22,17.285,16.7,17.285,2002,15.5196309572677,15.5782126072225,15.0509777576289,15.5782126072225,2221.34405740208,0.0,1.0
2016-08-15,17.3701,17.42,17.25,17.25,766,15.6549095058557,15.699882187898,15.5466686418622,15.5466686418622,849.924849135863,0.0,1.0
2016-08-16,17.3701,17.3701,17.3701,17.3701,30,15.6549095058557,15.6549095058557,15.6549095058557,15.6549095058557,33.2868739870443,0.0,1.0
2016-08-17,17.3701,17.3701,17.3701,17.3701,0,15.6549095058557,15.6549095058557,15.6549095058557,15.6549095058557,0,0.0,1.0
2016-08-18,19.0995,19.1046,18.482,18.482,372,17.2135418971158,17.2181383034969,16.6570162225448,16.6570162225448,412.757237439349,0.0,1.0
2016-08-19,19.1,19.11,19.1,19.11,200,17.2139925251924,17.2230050867239,17.2139925251924,17.2230050867239,221.912493246961,0.0,1.0
2016-08-22,19.1,19.1,19.1,19.1,0,17.2139925251924,17.2139925251924,17.2139925251924,17.2139925251924,0,0.0,1.0
2016-08-23,18.45,19.48,18.45,19.48,2004,16.6281760256439,17.5564698633899,16.6281760256439,17.5564698633899,2223.56318233456,0.0,1.0
2016-08-24,19.12,19.24,18.31,18.4,3934,17.2320176482554,17.3401683866336,16.5020001642027,16.5831132179864,4365.01874216774,0.0,1.0
2016-08-25,19.68,19.68,19.03,19.5,3916,17.7367210940202,17.7367210940202,17.1509045944718,17.5744949864529,4345.04661777551,0.0,1.0
2016-08-26,19.71,19.71,19.48,19.655,1492,17.7637587786147,17.7637587786147,17.5564698633899,17.7141896901914,1655.46719962234,0.0,1.0
2016-08-29,19.83,20.01,19.75,20.01,1569,17.8719095169929,18.0341356245602,17.7998090247408,18.0341356245602,1740.90350952242,0.0,1.0
2016-08-30,19.83,19.83,19.83,19.83,113,17.8719095169929,17.8719095169929,17.8719095169929,17.8719095169929,125.380558684533,0.0,1.0
2016-08-31,19.38,19.58,19.06,19.5,3673,17.4663442480748,17.646595478705,17.1779422790663,17.5744949864529,4075.42293848044,0.0,1.0
2016-09-01,19.46,20.16,19.43,19.43,989,17.5384447403269,18.1693240475329,17.5114070557323,17.5114070557323,1097.35727910622,0.0,1.0
2016-09-02,19.86,19.86,19.86,19.86,149,17.8989472015874,17.8989472015874,17.8989472015874,17.8989472015874,165.324807468987,0.0,1.0
2016-09-06,19.43,20.0,19.43,20.0,3310,17.5114070557323,18.0251230630286,17.5114070557323,18.0251230630286,3672.65176323722,0.0,1.0
2016-09-07,19.99,20.11,19.46,19.46,3209,18.0161105014971,18.1242612398753,17.5384447403269,17.5384447403269,3560.58595414751,0.0,1.0
2016-09-08,19.37,19.96,19.37,19.96,2790,17.4573316865432,17.9890728169026,17.4573316865432,17.9890728169026,3095.67928079513,0.0,1.0
2016-09-09,19.21,19.76,18.19,19.67,2449,17.313130702039,17.8088215862723,16.3938494258246,17.7277085324887,2717.31847980905,0.0,1.0
2016-09-12,19.73,19.78,19.45,19.78,1995,17.7817839016778,17.8268467093353,17.5294321787954,17.8268467093353,2213.57712013844,0.0,1.0
2016-09-13,19.66,19.87,18.6,19.68,4566,17.7186959709572,17.907959763119,16.7633644486166,17.7367210940202,5066.26222082813,0.0,1.0
2016-09-14,19.83,19.96,18.77,19.72,1785,17.8719095169929,17.9890728169026,16.9165779946524,17.7727713401462,1980.56900222913,0.0,1.0
2016-09-15,19.39,20.3,19.31,19.77,4910,17.4753568096063,18.2954999089741,17.4032563173542,17.8178341478038,5447.9517092129,0.0,1.0
2016-09-16,20.07,20.3,19.17,19.35,9475,18.0882109937493,18.2954999089741,17.277080455913,17.4393065634802,10513.1043675748,0.0,1.0
2016-09-19,19.945,20.03,19.915,20.03,731,17.9755539746053,18.0521607476232,17.9485162900108,18.0521607476232,811.090162817646,0.0,1.0
2016-09-20,19.29,19.29,19.29,19.29,130,17.3852311942911,17.3852311942911,17.3852311942911,17.3852311942911,144.243120610525,0.0,1.0
2016-09-21,19.9,19.9,19.37,19.37,680,17.9349974477135,17.9349974477135,17.4573316865432,17.4573316865432,754.50247703967,0.0,1.0
2016-09-22,19.83,20.0667,19.83,20.0667,639,17.8719095169929,18.0852368484438,17.8719095169929,18.0852368484438,709.010415924043,0.0,1.0
2016-09-23,20.34,20.47,19.86,19.9,4434,18.3315501551001,18.4487134550098,17.8989472015874,17.9349974477135,4919.79997528515,0.0,1.0
2016-09-26,20.34,20.34,20.34,20.34,2,18.3315501551001,18.3315501551001,18.3315501551001,18.3315501551001,2.21912493246962,0.0,1.0
2016-09-27,19.7004,19.8813,19.7004,19.8813,834,17.7551067195445,17.9181439576496,17.7551067195445,17.9181439576496,925.37509683983,0.0,1.0
2016-09-28,19.57,19.57,19.57,19.57,275,17.6375829171735,17.6375829171735,17.6375829171735,17.6375829171735,305.129678214573,0.0,1.0
2016-09-29,19.97,19.97,19.25,19.29,890,17.9980853784341,17.9980853784341,17.3491809481651,17.3852311942911,987.51059494898,0.0,1.0
2016-09-30,20.15,20.2,20.03,20.03,900,18.1603114860014,18.2053742936589,18.0521607476232,18.0521607476232,998.606219611326,0.0,1.0
2016-10-03,20.66,20.66,20.22,20.22,950,18.6199521241086,18.6199521241086,18.223399416722,18.223399416722,1054.08434292307,0.0,1.0
2016-10-04,20.75,20.95,20.66,20.68,1321,18.7010651778922,18.8813164085225,18.6199521241086,18.6379772471716,1465.73201789618,0.0,1.0
2016-10-05,20.9,20.9,20.9,20.9,100,18.8362536008649,18.8362536008649,18.8362536008649,18.8362536008649,110.956246623481,0.0,1.0
2016-10-06,20.71,20.98,20.5,20.98,1193,18.6650149317662,18.9083540931171,18.4757511396044,18.9083540931171,1323.70802221812,0.0,1.0
2016-10-07,21.61,21.61,21.61,21.61,186,19.4761454696025,19.4761454696025,19.4761454696025,19.4761454696025,206.378618719674,0.0,1.0
2016-10-10,21.0818,21.0818,20.12,20.12,243,19.0001019695079,19.0001019695079,18.1332738014068,18.1332738014068,269.623679295058,0.0,1.0
2016-10-11,20.67,20.72,20.67,20.72,670,18.6289646856401,18.6740274932977,18.6289646856401,18.6740274932977,743.406852377322,0.0,1.0
2016-10-12,20.61,20.61,20.61,20.61,14,18.6289646856401,18.6289646856401,18.6289646856401,18.6289646856401,15.4887834546392,0.06,1.0
2016-10-13,20.59,20.63,20.43,20.58,1957,18.6108870876919,18.6470422835883,18.4662663041061,18.6018482887178,2165.11065862349,0.0,1.0
2016-10-14,20.59,20.59,20.59,20.59,15,18.6108870876919,18.6108870876919,18.6108870876919,18.6108870876919,16.5951251299705,0.0,1.0
2016-10-17,20.816,20.816,20.59,20.59,430,18.8151639445068,18.8151639445068,18.6108870876919,18.6108870876919,475.726920392488,0.0,1.0
2016-10-18,20.05,20.05,20.05,20.05,297,18.12279194309,18.12279194309,18.12279194309,18.12279194309,328.583477573416,0.0,1.0
2016-10-19,20.05,20.05,20.05,20.05,5,18.12279194309,18.12279194309,18.12279194309,18.12279194309,5.53170837665684,0.0,1.0
2016-10-20,20.4695,20.4695,20.4695,20.4695,210,18.5019695600539,18.5019695600539,18.5019695600539,18.5019695600539,232.331751819587,0.0,1.0
2016-10-21,20.4695,20.4695,20.4695,20.4695,13,18.5019695600539,18.5019695600539,18.5019695600539,18.5019695600539,14.3824417793078,0.0,1.0
2016-10-24,20.4695,20.4695,20.4695,20.4695,15,18.5019695600539,18.5019695600539,18.5019695600539,18.5019695600539,16.5951251299705,0.0,1.0
2016-10-25,18.5,20.0,18.5,20.0,759,16.721778102103,18.0775979482194,16.721778102103,18.0775979482194,839.713331576508,0.0,1.0
2016-10-26,18.27,19.86,18.27,19.86,370,16.5138857256984,17.9510547625819,16.5138857256984,17.9510547625819,409.346419872608,0.0,1.0
2016-10-27,19.47,19.47,19.47,19.47,223,17.5985416025916,17.5985416025916,17.5985416025916,17.5985416025916,246.714193598895,0.0,1.0
2016-10-28,18.27,19.65,18.27,19.65,456,16.5138857256984,17.7612399841256,16.5138857256984,17.7612399841256,504.491803951106,0.0,1.0
2016-10-31,19.4,20.098,19.25,20.098,9123,17.5352700097728,18.1661781781657,17.3996880251612,18.1661781781657,10093.1551040481,0.0,1.0
2016-11-01,19.64,20.07,19.45,19.5,13501,17.7522011851515,18.1408695410382,17.5804640046434,17.6256579995139,14936.7189586488,0.0,1.0
2016-11-02,19.61,19.7,19.4,19.4,1259,17.7250847882291,17.8064339789961,17.5352700097728,17.5352700097728,1392.8841692422,0.0,1.0
2016-11-03,19.7,19.7,19.7,19.7,10302,17.8064339789961,17.8064339789961,17.8064339789961,17.8064339789961,11397.5319392638,0.0,1.0
2016-11-04,20.03,20.28,19.54,19.7,1237,18.1047143451417,18.3306843194945,17.6618131954104,17.8064339789961,1368.54465238491,0.0,1.0
2016-11-07,20.495,20.955,19.87,20.65,12017,18.5250184974378,18.9408032502469,17.960093561556,18.6651198815365,13294.9079124571,0.0,1.0
2016-11-08,20.95,21.3,20.31,20.31,5376,18.9362838507598,19.2526418148537,18.3578007164168,18.3578007164168,5947.69284658146,0.0,1.0
2016-11-09,21.6,22.0,20.88,21.05,16395,19.523805784077,19.8853577430414,18.8730122579411,19.0266718405009,18138.4717670578,0.0,1.0
2016-11-10,22.44,22.44,22.26,22.3,1615,20.2830648979022,20.2830648979022,20.1203665163682,20.1565217122646,1786.74180566016,0.0,1.0
2016-11-11,23.5,23.5,22.4,22.4,2358,21.2411775891578,21.2411775891578,20.2469097020057,20.2469097020057,2608.75367043137,0.0,1.0
2016-11-14,24.0,24.0,22.91,22.91,6105,21.6931175378633,21.6931175378633,20.7078884496853,20.7078884496853,6754.21592789801,0.0,1.0
2016-11-15,24.0,24.0,24.0,24.0,1108,21.6931175378633,21.6931175378633,21.6931175378633,21.6931175378633,1225.82657626716,0.0,1.0
2016-11-16,23.75,23.75,23.75,23.75,5806,21.4671475635106,21.4671475635106,21.4671475635106,21.4671475635106,6423.41976697392,0.0,1.0
2016-11-17,23.25,23.25,23.25,23.25,363,21.0152076148051,21.0152076148051,21.0152076148051,21.0152076148051,401.602028145287,0.0,1.0
2016-11-18,23.1856,23.51,22.98,22.98,704,20.9569977494118,21.2502163881319,20.7711600425041,20.7711600425041,778.864539433284,0.0,1.0
2016-11-21,23.05,23.1,22.01,22.62,10316,20.8344316353229,20.8796256301934,19.8943965420155,20.4457632794362,11413.0207227184,0.0,1.0
2016-11-22,23.55,23.55,22.77,22.77,8343,21.2863715840284,21.2863715840284,20.5813452640478,20.5813452640478,9230.2085972896,0.0,1.0
2016-11-23,23.415,23.75,23.39,23.73,5213,21.1643477978779,21.4671475635106,21.1417508004426,21.4490699655623,5767.35915350242,0.0,1.0
2016-11-25,24.47,24.47,23.8,23.8,1579,22.1179410896465,22.1179410896465,21.5123415583811,21.5123415583811,1746.91350534823,0.0,1.0
2016-11-28,23.95,24.5,23.95,24.5,5039,21.6479235429927,22.1450574865688,21.6479235429927,22.1450574865688,5574.85570199478,0.0,1.0
2016-11-29,25.05,25.05,23.95,23.95,8699,22.6421914301448,22.6421914301448,21.6479235429927,21.6479235429927,9624.06623370759,0.0,1.0
2016-11-30,23.78,25.0,23.78,25.0,1383,21.4942639604329,22.5969974352743,21.4942639604329,22.5969974352743,1530.07053698328,0.0,1.0
2016-12-01,23.85,24.0,23.15,23.15,2463,21.5575355532517,21.6931175378633,20.924819625064,20.924819625064,2724.91954634116,0.0,1.0
2016-12-02,23.91,23.91,23.91,23.91,115,21.6117683470963,21.6117683470963,21.6117683470963,21.6117683470963,127.229292663108,0.0,1.0
2016-12-05,23.73,24.79,23.73,24.6509,776,21.4490699655623,22.407182656818,21.4490699655623,22.2814529630881,858.521140057145,0.0,1.0
2016-12-06,24.72,25.3975,23.04,24.02,7483,22.3439110639992,22.9562896944951,20.8253928363488,21.7111951358115,8278.75475650464,0.0,1.0
2016-12-07,24.94,24.99,24.31,24.99,870,22.5427646414296,22.5879586363002,21.9733203060607,22.5879586363002,962.517257538292,0.0,1.0
2016-12-08,25.15,25.15,24.8088,24.96,6106,22.7325794198859,22.7325794198859,22.4241755988893,22.5608422393778,6755.32226957335,0.0,1.0
2016-12-09,25.01,25.55,24.74,24.74,10255,22.6060362342484,23.0941313788503,22.3619886619474,22.3619886619474,11345.5338805232,0.0,1.0
2016-12-12,23.9005,24.35,23.9005,24.35,1147,21.6031814880709,22.0094755019571,21.6031814880709,22.0094755019571,1268.97390160508,0.0,1.0
2016-12-13,24.22,24.22,23.81,24.0,1095,21.8919711152937,21.8919711152937,21.5213803573552,21.6931175378633,1211.44413448785,0.0,1.0
2016-12-14,23.5,24.25,23.5,24.25,3546,21.2411775891578,21.919087512216,21.2411775891578,21.919087512216,3923.08758072504,0.0,1.0
2016-12-15,23.95,24.0,23.95,24.0,949,21.6479235429927,21.6931175378633,21.6479235429927,21.6931175378633,1049.91824988947,0.0,1.0
2016-12-16,23.25,23.8,23.25,23.56,901,21.0152076148051,21.5123415583811,21.0152076148051,21.2954103830025,996.813849473563,0.0,1.0
2016-12-19,25.15,25.56,25.0,25.0,7854,22.7325794198859,23.1031701778244,22.5969974352743,22.5969974352743,8689.20751805258,0.0,1.0
2016-12-20,25.87,26.0,25.35,25.59,10604,23.3833729460218,23.5008773326852,22.9133553993681,23.1302865747467,11731.6471252139,0.0,1.0
2016-12-21,26.44,26.65,25.66,26.52,11397,23.8985844875461,24.0883992660024,23.1935581675655,23.9708948793389,12608.9760737516,0.0,1.0
2016-12-22,25.77,26.59,25.55,25.55,2605,23.2929849562807,24.0341664721577,23.0941313788503,23.0941313788503,2882.02006423822,0.0,1.0
2016-12-23,26.344,26.58,25.12,25.31,878,23.8118120173946,24.0251276731836,22.7054630229636,22.8772002034717,971.367990940943,0.0,1.0
2016-12-27,26.36,26.97,25.92,25.92,1577,23.8262740957532,24.3776408331739,23.4285669408924,23.4285669408924,1744.70082199757,0.0,1.0
2016-12-28,26.0,26.78,26.0,26.29,910,23.5008773326852,24.2059036526658,23.5008773326852,23.7630025029344,1006.77092455155,0.0,1.0
2016-12-29,24.21,25.93,24.21,25.93,797,21.8829323163196,23.4376057398665,21.8829323163196,23.4376057398665,881.754315239102,0.0,1.0
2016-12-30,25.31,25.382,25.1,25.382,1020,22.8772002034717,22.9422795560853,22.6873854250154,22.9422795560853,1128.468508838,0.0,1.0
2017-01-03,25.5,25.76,25.5,25.76,295,23.0489373839798,23.2839461573066,23.0489373839798,23.2839461573066,326.370794222753,0.0,1.0
2017-01-04,25.75,26.4,25.61,25.61,2093,23.2749073583325,23.8624292916496,23.148364172695,23.148364172695,2315.57312646856,0.0,1.0
2017-01-05,26.54,26.54,26.54,26.54,539,23.9889724772872,23.9889724772872,23.9889724772872,23.9889724772872,596.318163003607,0.0,1.0
2017-01-06,26.5,26.54,26.5,26.54,1221,23.9528172813907,23.9889724772872,23.9528172813907,23.9889724772872,1350.8431855796,0.0,1.0
2017-01-09,26.09,26.34,25.69,25.8397,841,23.5822265234522,23.808196497805,23.2206745644878,23.3559853851303,930.433348953683,0.0,1.0
2017-01-10,26.09,26.09,26.09,26.09,3,23.5822265234522,23.5822265234522,23.5822265234522,23.5822265234522,3.31902502599411,0.0,1.0
2017-01-11,25.9501,25.96,25.54,25.96,1391,23.5100065196491,23.5189756205213,23.1384683107902,23.5189756205213,1535.37129263794,0.06,1.0
2017-01-12,25.9501,25.9501,25.9501,25.9501,0,23.5100065196491,23.5100065196491,23.5100065196491,23.5100065196491,0,0.0,1.0
2017-01-13,25.942,25.942,25.7,25.7,211,23.50266816439,23.50266816439,23.2834234764021,23.2834234764021,232.899599386488,0.0,1.0
2017-01-17,24.74,25.89,24.57,24.72,1929,22.413692482731,23.4555577355661,22.2596776192684,22.3955730870295,2129.21008159496,0.0,1.0
2017-01-18,24.8001,24.85,24.38,24.38,710,22.468141266814,22.5133491590892,22.0875433601044,22.0875433601044,783.690595091974,0.0,1.0
2017-01-19,25.5913,25.71,25.5913,25.71,297,23.1849445607645,23.2924831742528,23.1849445607645,23.2924831742528,327.825502453967,0.0,1.0
2017-01-20,25.5913,25.5913,25.5913,25.5913,127,23.1849445607645,23.1849445607645,23.1849445607645,23.1849445607645,140.181275460114,0.0,1.0
2017-01-23,25.5913,25.5913,25.5913,25.5913,75,23.1849445607645,23.1849445607645,23.1849445607645,23.1849445607645,82.7842177914059,0.0,1.0
2017-01-24,25.94,25.94,25.0901,25.0901,980,23.5008562248198,23.5008562248198,22.7308725044854,22.7308725044854,1081.71377914104,0.0,1.0
2017-01-25,26.4,26.52,25.8,26.52,557,23.9176023259539,24.0263187001628,23.3740204549095,24.0263187001628,614.810790797507,0.0,1.0
2017-01-26,26.0,26.0,26.0,26.0,1109,23.5552144119243,23.5552144119243,23.5552144119243,23.5552144119243,1224.10263374225,0.0,1.0
2017-01-27,25.8888,25.8888,25.85,25.85,726,23.454470571824,23.454470571824,23.4193189441632,23.4193189441632,801.35122822081,0.0,1.0
2017-01-30,25.25,26.07,25.2,25.2,6010,22.8757370731188,23.6186322968795,22.8304385838651,22.8304385838651,6633.77531901798,0.0,1.0
2017-01-31,25.25,25.25,25.25,25.25,11,22.8757370731188,22.8757370731188,22.8757370731188,22.8757370731188,12.1416852760728,0.0,1.0
2017-02-01,25.0,25.3,25.0,25.15,2286,22.6492446268503,22.9210355623725,22.6492446268503,22.7851400946114,2523.26295828205,0.0,1.0
2017-02-02,24.39,24.39,24.0,24.0,377,22.0966030579551,22.0966030579551,21.7432748417763,21.7432748417763,416.128668098134,0.0,1.0
2017-02-03,24.39,24.39,24.39,24.39,26,22.0966030579551,22.0966030579551,22.0966030579551,22.0966030579551,28.698528834354,0.0,1.0
2017-02-06,25.1501,25.22,25.15,25.15,1965,22.7852306915899,22.8485579795666,22.7851400946114,22.7851400946114,2168.94650613483,0.0,1.0
2017-02-07,25.15,25.15,25.15,25.15,0,22.7851400946114,22.7851400946114,22.7851400946114,22.7851400946114,0,0.0,1.0
2017-02-08,25.1501,25.1501,25.1501,25.1501,88,22.7852306915899,22.7852306915899,22.7852306915899,22.7852306915899,97.1334822085827,0.0,1.0
2017-02-09,25.69,25.69,25.69,25.69,100,23.2743637785513,23.2743637785513,23.2743637785513,23.2743637785513,110.378957055208,0.0,1.0
2017-02-10,25.53,25.53,25.53,25.53,23,23.1294086129395,23.1294086129395,23.1294086129395,23.1294086129395,25.3871601226978,0.0,1.0
2017-02-13,25.0,25.12,24.36,24.5,1702,22.6492446268503,22.7579610010592,22.0694239644029,22.1962597343133,1878.64984907963,0.0,1.0
2017-02-14,24.7608,24.89,24.7608,24.89,1285,22.4325366542606,22.5495879504921,22.4325366542606,22.5495879504921,1418.36959815942,0.0,1.0
2017-02-15,24.9,24.9,24.9,24.9,170,22.5586476483429,22.5586476483429,22.5586476483429,22.5586476483429,187.644226993853,0.0,1.0
2017-02-16,24.35,24.35,24.35,24.35,128,22.0603642665522,22.0603642665522,22.0603642665522,22.0603642665522,141.285065030666,0.0,1.0
2017-02-17,24.0201,24.18,24.0201,24.18,419,21.7614848344562,21.9063494030896,21.7614848344562,21.9063494030896,462.487830061321,0.0,1.0
2017-02-21,24.36,24.36,23.46,24.04,4772,22.0694239644029,22.0694239644029,21.2540511578363,21.7795136331792,5267.28383067451,0.0,1.0
2017-02-22,24.36,24.36,24.36,24.36,5,22.0694239644029,22.0694239644029,22.0694239644029,22.0694239644029,5.51894785276039,0.0,1.0
2017-02-23,23.1,23.1,23.1,23.1,83,20.9279020352096,20.9279020352096,20.9279020352096,20.9279020352096,91.6145343558226,0.0,1.0
2017-02-24,23.1,23.1,22.85,23.06,887,20.9279020352096,20.9279020352096,20.7014095889411,20.8916632438067,979.061349079695,0.0,1.0
2017-02-27,23.03,23.25,23.03,23.25,305,20.8644841502545,21.0637975029707,20.8644841502545,21.0637975029707,336.655819018383,0.0,1.0
2017-02-28,21.5,21.5,21.5,21.5,251,19.4783503790912,19.4783503790912,19.4783503790912,19.4783503790912,277.051182208572,0.0,1.0
2017-03-01,23.25,23.25,21.77,21.77,3939,21.0637975029707,21.0637975029707,19.7229622210612,19.7229622210612,4347.82711840464,0.0,1.0
2017-03-02,23.3001,23.332,22.26,22.26,8768,21.109186589203,21.1380870253468,20.1668874157475,20.1668874157475,9678.02695460059,0.0,1.0
2017-03-03,21.9439,21.9439,21.9439,21.9439,102,19.8805103666856,19.8805103666856,19.8805103666856,19.8805103666856,112.586536196312,0.0,1.0
2017-03-06,22.5,22.5,22.5,22.5,800,20.3843201641652,20.3843201641652,20.3843201641652,20.3843201641652,883.031656441664,0.0,1.0
2017-03-07,22.83,22.83,22.78,22.78,33,20.6832901932397,20.6832901932397,20.637991703986,20.637991703986,36.4250558282185,0.0,1.0
2017-03-08,22.0,22.0,22.0,22.0,294,19.9313352716282,19.9313352716282,19.9313352716282,19.9313352716282,324.514133742311,0.0,1.0
2017-03-09,22.0,22.41,22.0,22.41,487,19.9313352716282,20.3027828835086,19.9313352716282,20.3027828835086,537.545520858863,0.0,1.0
2017-03-10,21.76,21.79,20.7651,20.7651,4872,19.7139025232105,19.7410816167627,18.8125531840403,18.8125531840403,5377.66278772971,0.0,1.0
2017-03-13,21.96,22.1,21.155,22.0,4987,19.8950964802253,20.0219322501356,19.1657908032407,19.9313352716282,5504.5985883432,0.0,1.0
2017-03-14,21.98,22.2,21.56,22.02,4253,19.9132158759268,20.112529228643,19.5327085661957,19.9494546673297,4694.41704355797,0.0,1.0
2017-03-15,22.0,22.01,20.75,20.75,3503,19.9313352716282,19.940394969479,18.7988730402857,18.7988730402857,3866.57486564393,0.0,1.0
2017-03-16,21.95,22.0,21.9,21.95,7303,19.8860367823745,19.9313352716282,19.8407382931208,19.8860367823745,8060.97523374183,0.0,1.0
2017-03-17,21.95,21.98,21.94,21.98,3618,19.8860367823745,19.9132158759268,19.8769770845238,19.9132158759268,3993.51066625742,0.0,1.0
2017-03-20,21.1327,21.65,21.1327,21.5,2240,19.1455876770335,19.6142458468523,19.1455876770335,19.4783503790912,2472.48863803666,0.0,1.0
2017-03-21,20.69,21.5499,20.69,21.4807,4371,18.7445148531813,19.5235582713664,18.7445148531813,19.4608651622393,4824.66421288312,0.0,1.0
2017-03-22,19.37,19.37,19.37,19.37,260,17.5486347368836,17.5486347368836,17.5486347368836,17.5486347368836,286.98528834354,0.0,1.0
2017-03-23,20.0,20.28,19.54,19.54,2126,18.1193957014802,18.3730672413009,17.7026496003462,17.7026496003462,2346.65662699372,0.0,1.0
2017-03-24,20.03,20.29,20.0,20.29,4863,18.1465747950324,18.3821269391517,18.1193957014802,18.3821269391517,5367.72868159476,0.0,1.0
2017-03-27,20.1483,20.7191,19.71,19.71,1147,18.2537510206067,18.7708785739269,17.8566644638088,17.8566644638088,1266.04663742323,0.0,1.0
2017-03-28,20.1483,20.1483,20.1483,20.1483,252,18.2537510206067,18.2537510206067,18.2537510206067,18.2537510206067,278.154971779123,0.0,1.0
2017-03-29,19.8499,19.8499,19.8499,19.8499,140,17.9834096367406,17.9834096367406,17.9834096367406,17.9834096367406,154.530539877291,0.0,1.0
2017-03-30,20.2499,20.25,20.13,20.13,1205,18.3457975507702,18.3458881477487,18.2371717735398,18.2371717735398,1330.06643251525,0.0,1.0
2017-03-31,22.6738,22.74,20.86,20.86,4143,20.5417777128111,20.601752912583,18.8985297166439,18.8985297166439,4573.00019079726,0.0,1.0
2017-04-03,21.19,21.31,21.05,21.0502,4741,19.1974997457183,19.3062161199272,19.0706639758079,19.0708451697649,5233.06635398739,0.0,1.0
2017-04-04,20.5,21.5,20.4068,21.5,6308,18.5723805940172,19.4783503790912,18.4879442100483,19.4783503790912,6962.70461104251,0.0,1.0
2017-04-05,20.0,20.67,19.988,20.67,3022,18.1193957014802,18.7263954574798,18.1085240640593,18.7263954574798,3335.65208220838,0.0,1.0
2017-04-06,20.35,20.36,20.24,20.24,2800,18.4364851262561,18.4455448241069,18.336828449898,18.336828449898,3090.61079754582,0.0,1.0
2017-04-07,20.9,21.05,20.8,20.8,6422,18.9347685080468,19.0706639758079,18.8441715295394,18.8441715295394,7088.53662208545,0.0,1.0
2017-04-10,20.091,20.091,20.091,20.091,227,18.2018389519219,18.2018389519219,18.2018389519219,18.2018389519219,250.560232515322,0.0,1.0
2017-04-11,20.84,20.84,20.83,20.84,1389,18.9347685080468,18.9347685080468,18.925682726613,18.9347685080468,1528.76228656814,0.06,1.0
2017-04-12,20.84,20.84,20.84,20.84,7,18.9347685080468,18.9347685080468,18.9347685080468,18.9347685080468,7.70434557665728,0.0,1.0
2017-04-13,20.3,20.6,20.29,20.6,1747,18.4441363106214,18.7167097536355,18.4350505291876,18.7167097536355,1922.78453177433,0.0,1.0
2017-04-17,20.3,20.3,20.3,20.3,64,18.4441363106214,18.4441363106214,18.4441363106214,18.4441363106214,70.4397309865809,0.0,1.0
2017-04-18,20.81,20.81,20.81,20.81,45,18.9075111637454,18.9075111637454,18.9075111637454,18.9075111637454,49.5279358499396,0.0,1.0
2017-04-19,19.98,20.86,19.98,20.86,75,18.1533913047397,18.9529400709144,18.1533913047397,18.9529400709144,82.5465597498994,0.0,1.0
2017-04-20,21.88,21.88,20.25,20.25,504,19.8796897771624,19.8796897771624,18.3987074034524,18.3987074034524,554.712881519324,0.0,1.0
2017-04-21,21.8,21.8,21.8,21.8,108,19.807003525692,19.807003525692,19.807003525692,19.807003525692,118.867046039855,0.0,1.0
2017-04-24,18.8,18.8,18.8,18.8,134,17.0812690955509,17.0812690955509,17.0812690955509,17.0812690955509,147.483186753153,0.0,1.0
2017-04-25,20.96,20.96,20.96,20.96,300,19.0437978852525,19.0437978852525,19.0437978852525,19.0437978852525,330.186238999597,0.0,1.0
2017-04-26,21.8,21.8,21.8,21.8,80,19.807003525692,19.807003525692,19.807003525692,19.807003525692,88.0496637332259,0.0,1.0
2017-04-27,20.96,20.96,20.96,20.96,31,19.0437978852525,19.0437978852525,19.0437978852525,19.0437978852525,34.119244696625,0.0,1.0
2017-04-28,20.96,20.96,20.96,20.96,0,19.0437978852525,19.0437978852525,19.0437978852525,19.0437978852525,0,0.0,1.0
2017-05-01,22.569,22.59,22.569,22.59,240,20.5057001179515,20.5247802589625,20.5057001179515,20.5247802589625,264.148991199678,0.0,1.0
2017-05-02,21.236,21.236,20.0,20.0,1349,19.2945654528254,19.2945654528254,18.1715628676073,18.1715628676073,1484.73745470153,0.0,1.0
2017-05-03,21.24,21.24,21.24,21.24,66,19.298199765399,19.298199765399,19.298199765399,19.298199765399,72.6409725799113,0.0,1.0
2017-05-04,19.8,19.8,19.74,19.74,30,17.9898472389312,17.9898472389312,17.9353325503284,17.9353325503284,33.0186238999598,0.0,1.0
2017-05-05,21.51,21.51,20.3489,20.3489,2231,19.5435158641117,19.5435158641117,18.4885657818327,18.4885657818327,2455.48499736034,0.0,1.0
2017-05-08,21.51,21.51,21.51,21.51,0,19.5435158641117,19.5435158641117,19.5435158641117,19.5435158641117,0,0.0,1.0
2017-05-09,21.51,21.51,21.51,21.51,132,19.5435158641117,19.5435158641117,19.5435158641117,19.5435158641117,145.281945159823,0.0,1.0
2017-05-10,21.51,21.51,21.51,21.51,0,19.5435158641117,19.5435158641117,19.5435158641117,19.5435158641117,0,0.0,1.0
2017-05-11,21.51,21.51,21.51,21.51,0,19.5435158641117,19.5435158641117,19.5435158641117,19.5435158641117,0,0.0,1.0
2017-05-12,21.51,21.51,21.51,21.51,104,19.5435158641117,19.5435158641117,19.5435158641117,19.5435158641117,114.464562853194,0.0,1.0
2017-05-15,21.54,21.9,21.51,21.51,410,19.5707732084131,19.89786134003,19.5435158641117,19.5435158641117,451.254526632783,0.0,1.0
2017-05-16,21.5,21.5,21.5,21.5,500,19.5344300826779,19.5344300826779,19.5344300826779,19.5344300826779,550.310398332662,0.0,1.0
2017-05-17,21.73,21.73,21.73,21.73,4,19.7434030556553,19.7434030556553,19.7434030556553,19.7434030556553,4.40248318666131,0.0,1.0
2017-05-18,20.29,21.5,20.29,21.469,1084,18.4350505291876,19.5344300826779,18.4350505291876,19.5062641602331,1193.07294358521,0.0,1.0
2017-05-19,21.2295,21.2295,20.7601,20.7601,418,19.2886596948935,19.2886596948935,18.8621731143907,18.8621731143907,460.059493006105,0.0,1.0
2017-05-22,21.2295,21.2295,21.2295,21.2295,10,19.2886596948935,19.2886596948935,19.2886596948935,19.2886596948935,11.0062079666532,0.0,1.0
2017-05-23,20.82,20.82,20.82,20.82,500,18.9165969451792,18.9165969451792,18.9165969451792,18.9165969451792,550.310398332663,0.0,1.0
2017-05-24,20.4,20.99,20.4,20.99,60,18.5349941249595,19.0710552295539,18.5349941249595,19.0710552295539,66.0372477999194,0.0,1.0
2017-05-25,21.91,21.91,21.74,21.74,97,19.9069471214638,19.9069471214638,19.7524888370891,19.7524888370891,106.760217276537,0.0,1.0
2017-05-26,21.59,21.59,20.5,20.5,137,19.6162021155821,19.6162021155821,18.6258519392975,18.6258519392975,150.785049143149,0.0,1.0
2017-05-30,20.42,20.82,20.42,20.82,30,18.5531656878271,18.9165969451792,18.5531656878271,18.9165969451792,33.0186238999597,0.0,1.0
2017-05-31,21.4419,21.5,21.4419,21.5,1710,19.4816416925475,19.5344300826779,19.4816416925475,19.5344300826779,1882.0615622977,0.0,1.0
2017-06-01,22.62,22.62,21.01,21.05,5144,20.5520376032639,20.5520376032639,19.0892267924215,19.1255699181567,5661.59337804642,0.0,1.0
2017-06-02,23.4,23.4,21.58,21.58,218,21.2607285551006,21.2607285551006,19.6071163341483,19.6071163341483,239.93533367304,0.0,1.0
2017-06-05,22.05,23.36,22.05,23.36,231,20.0341480615371,21.2243854293653,20.0341480615371,21.2243854293653,254.24340402969,0.0,1.0
2017-06-06,22.05,22.05,22.05,22.05,43,20.0341480615371,20.0341480615371,20.0341480615371,20.0341480615371,47.3266942566089,0.0,1.0
2017-06-07,21.35,21.35,21.35,21.35,55,19.3981433611708,19.3981433611708,19.3981433611708,19.3981433611708,60.5341438165929,0.0,1.0
2017-06-08,22.53,22.53,21.46,21.46,81,20.4702655703596,20.4702655703596,19.4980869569427,19.4980869569427,89.1502845298915,0.0,1.0
2017-06-09,22.73,22.73,22.43,22.43,16,20.6519811990357,20.6519811990357,20.3794077560216,20.3794077560216,17.6099327466452,0.0,1.0
2017-06-12,22.46,22.8,22.46,22.8,160,20.406665100323,20.7155816690723,20.406665100323,20.7155816690723,176.099327466452,0.0,1.0
2017-06-13,22.66,22.66,22.66,22.66,300,20.5883807289991,20.5883807289991,20.5883807289991,20.5883807289991,330.186238999597,0.0,1.0
2017-06-14,22.68,22.68,22.68,22.68,1,20.6065522918667,20.6065522918667,20.6065522918667,20.6065522918667,1.10062079666532,0.0,1.0
2017-06-15,22.78,22.7851,22.78,22.78,1550,20.6974101062047,20.702043854736,20.6974101062047,20.6974101062047,1705.96223483126,0.0,1.0
2017-06-16,21.0,22.72,20.85,22.5,3940,19.0801410109877,20.6428954176019,18.9438542894806,20.4430082260582,4336.44593886138,0.0,1.0
2017-06-19,21.7,21.7651,21.7,21.7651,572,19.7161457113539,19.775294148488,19.7161457113539,19.775294148488,629.555095692567,0.0,1.0
2017-06-20,21.7,21.7,21.7,21.7,200,19.7161457113539,19.7161457113539,19.7161457113539,19.7161457113539,220.124159333065,0.0,1.0
2017-06-21,21.48,21.5,20.09,20.23,9646,19.5162585198103,19.5344300826779,18.2533349005115,18.3805358405848,10616.5882046337,0.0,1.0
2017-06-22,21.5,21.5,21.5,21.5,104,19.5344300826779,19.5344300826779,19.5344300826779,19.5344300826779,114.464562853194,0.0,1.0
2017-06-23,21.3,21.3,21.3,21.3,210,19.3527144540018,19.3527144540018,19.3527144540018,19.3527144540018,231.130367299718,0.0,1.0
2017-06-26,21.1,21.29,20.87,21.29,545,19.1709988253257,19.343628672568,18.9620258523482,19.343628672568,599.838334182603,0.0,1.0
2017-06-27,21.1,21.1,20.26,20.26,609,19.1709988253257,19.1709988253257,18.4077931848862,18.4077931848862,670.278065169184,0.0,1.0
2017-06-28,21.1,21.1,21.1,21.1,29,19.1709988253257,19.1709988253257,19.1709988253257,19.1709988253257,31.9180031032945,0.0,1.0
2017-06-29,20.65,21.49,20.65,21.49,1861,18.7621386608046,19.5253443012441,18.7621386608046,19.5253443012441,2048.25530259416,0.0,1.0
2017-06-30,20.7,20.9,20.2019,20.9,854,18.8075675679736,18.9892831966496,18.3550047947558,18.9892831966496,939.930160352186,0.0,1.0
2017-07-03,20.7,20.7,20.7,20.7,31,18.8075675679736,18.8075675679736,18.8075675679736,18.8075675679736,34.119244696625,0.0,1.0
2017-07-05,20.65,20.65,20.22,20.22,61,18.7621386608046,18.7621386608046,18.371450059151,18.371450059151,67.1378685965847,0.0,1.0
2017-07-06,20.73,20.73,20.73,20.73,1,18.834824912275,18.834824912275,18.834824912275,18.834824912275,1.10062079666532,0.0,1.0
2017-07-07,20.8,20.8,20.6,20.65,1580,18.8984253823116,18.8984253823116,18.7167097536355,18.7621386608046,1738.98085873121,0.0,1.0
2017-07-10,20.77,20.77,20.77,20.77,552,18.8711680380102,18.8711680380102,18.8711680380102,18.8711680380102,607.542679759259,0.0,1.0
2017-07-11,21.75,21.75,21.75,21.75,400,19.761574618523,19.761574618523,19.761574618523,19.761574618523,440.248318666129,0.0,1.0
2017-07-12,21.75,21.75,21.75,21.75,0,19.8160893071258,19.8160893071258,19.8160893071258,19.8160893071258,0,0.06,1.0
2017-07-13,20.7,21.0,20.7,21.0,480,18.8594505129887,19.1327758827421,18.8594505129887,19.1327758827421,526.844617936083,0.0,1.0
2017-07-14,20.7,20.7,20.7,20.7,0,18.8594505129887,18.8594505129887,18.8594505129887,18.8594505129887,0,0.0,1.0
2017-07-17,22.024,22.024,20.7,20.7,1121,20.0657264781673,20.0657264781673,18.8594505129887,18.8594505129887,1230.40170147156,0.0,1.0
2017-07-18,22.024,22.024,22.024,22.024,0,20.0657264781673,20.0657264781673,20.0657264781673,20.0657264781673,0,0.0,1.0
2017-07-19,22.02,22.02,22.02,22.02,0,20.0620821399039,20.0620821399039,20.0620821399039,20.0620821399039,0,0.0,1.0
2017-07-20,22.0,22.15,21.1,21.5,9421,20.043860448587,20.1805231334637,19.2238843393266,19.5883181656646,10340.4232199497,0.0,1.0
2017-07-21,22.0,22.05,22.0,22.05,2589,20.043860448587,20.0894146768792,20.043860448587,20.0894146768792,2841.66815799275,0.0,1.0
2017-07-24,22.0,22.0,22.0,22.0,400,20.043860448587,20.043860448587,20.043860448587,20.043860448587,439.037181613403,0.0,1.0
2017-07-25,21.5,22.15,21.5,22.15,660,19.5883181656646,20.1805231334637,19.5883181656646,20.1805231334637,724.411349662114,0.0,1.0
2017-07-26,22.49,22.49,21.98,22.0,3255,20.490291885851,20.490291885851,20.0256387572701,20.043860448587,3572.66506537907,0.0,1.0
2017-07-27,22.03,22.03,22.03,22.03,404,20.0711929855623,20.0711929855623,20.0711929855623,20.0711929855623,443.427553429538,0.0,1.0
2017-07-28,21.6,21.6,21.6,21.6,241,19.679426622249,19.679426622249,19.679426622249,19.679426622249,264.519901922076,0.0,1.0
2017-07-31,22.0,22.1,21.71,22.06,2721,20.043860448587,20.1349689051715,19.779645924492,20.0985255225377,2986.55042792517,0.0,1.0
2017-08-01,22.0,22.32,22.0,22.32,1533,20.043860448587,20.3354075096573,20.043860448587,20.3354075096573,1682.60999853337,0.0,1.0
2017-08-02,22.15,22.15,22.1,22.1,820,20.1805231334637,20.1805231334637,20.1349689051715,20.1349689051715,900.026222307478,0.0,1.0
2017-08-03,23.0,23.0,22.53,22.54,3876,20.9549450144319,20.9549450144319,20.5267352684848,20.5358461141432,4254.27028983387,0.0,1.0
2017-08-04,23.805,24.1,23.03,24.1,3941,21.688368089937,21.9571380368612,20.9822775514072,21.9571380368612,4325.61383184605,0.0,1.0
2017-08-07,24.5,25.27,24.2,24.2,1206,22.3215718631991,23.0231069788997,22.0482464934457,22.0482464934457,1323.69710256441,0.0,1.0
2017-08-08,24.75,24.98,23.5465,24.98,4456,22.5493430046604,22.7588924548047,21.4528527296661,22.7588924548047,4890.87420317331,0.0,1.0
2017-08-09,24.25,24.25,23.5,23.5,1889,22.0938007217379,22.0938007217379,21.4104872973543,21.4104872973543,2073.3530901693,0.0,1.0
2017-08-10,24.1,24.41,23.42,23.49,3736,21.9571380368612,22.2395742522731,21.3376005320867,21.4013764516958,4100.60727626919,0.0,1.0
2017-08-11,23.27,23.93,23.27,23.93,3308,21.20093784721,21.8022536606676,21.20093784721,21.8022536606676,3630.83749194284,0.0,1.0
2017-08-14,23.27,23.27,23.27,23.27,4,21.20093784721,21.20093784721,21.20093784721,21.20093784721,4.39037181613403,0.0,1.0
2017-08-15,22.47,22.47,22.47,22.47,305,20.4720701945341,20.4720701945341,20.4720701945341,20.4720701945341,334.76585098022,0.0,1.0
2017-08-16,23.2,23.2,21.717,22.01,610,21.1371619276008,21.1371619276008,19.7860235164529,20.0529712942454,669.531701960441,0.0,1.0
2017-08-17,23.2,23.2,23.2,23.2,5,21.1371619276008,21.1371619276008,21.1371619276008,21.1371619276008,5.48796477016755,0.0,1.0
2017-08-18,23.1,23.1,23.1,23.1,47,21.0460534710163,21.0460534710163,21.0460534710163,21.0460534710163,51.586868839575,0.0,1.0
2017-08-21,22.65,22.65,22.0001,22.0001,216,20.6360654163861,20.6360654163861,20.0439515570436,20.0439515570436,237.080078071238,0.0,1.0
2017-08-22,22.65,22.65,22.65,22.65,1,20.6360654163861,20.6360654163861,20.6360654163861,20.6360654163861,1.09759295403351,0.0,1.0
2017-08-23,22.65,22.65,22.65,22.65,13,20.6360654163861,20.6360654163861,20.6360654163861,20.6360654163861,14.2687084024356,0.0,1.0
2017-08-24,21.54,21.54,21.54,21.54,19,19.6247615482984,19.6247615482984,19.6247615482984,19.6247615482984,20.8542661266366,0.0,1.0
2017-08-25,21.9,21.9,21.9,21.9,18,19.9527519920025,19.9527519920025,19.9527519920025,19.9527519920025,19.7566731726032,0.0,1.0
2017-08-28,20.15,21.0748,20.0,20.24,1216,18.358354001774,19.2009250082673,18.2216913168973,18.4403516127,1334.67303210475,0.0,1.0
2017-08-29,21.5,22.06,20.91,21.0,6119,19.5883181656646,20.0985255225377,19.0507782718161,19.1327758827421,6716.17128573102,0.0,1.0
2017-08-30,21.83,22.31,21.83,22.31,1753,19.8889760723934,20.3262966639989,19.8889760723934,20.3262966639989,1924.08044842074,0.0,1.0
2017-08-31,21.83,21.83,21.83,21.83,0,19.8889760723934,19.8889760723934,19.8889760723934,19.8889760723934,0,0.0,1.0
2017-09-01,20.8236,20.8236,20.8236,20.8236,253,18.9720605653271,18.9720605653271,18.9720605653271,18.9720605653271,277.691017370478,0.0,1.0
2017-09-05,21.1412,22.96,21.1412,22.96,467,19.2614210234394,20.9185016317981,19.2614210234394,20.9185016317981,512.575909533649,0.0,1.0
2017-09-06,23.55,24.39,22.86,22.86,341,21.4560415256465,22.2213525609562,20.8273931752136,20.8273931752136,374.279197325427,0.0,1.0
2017-09-07,23.65,23.65,22.6,23.16,433,21.547149982231,21.547149982231,20.5905111880939,21.100718544967,475.257749096509,0.0,1.0
2017-09-08,23.56,23.56,23.56,23.56,322,21.465152371305,21.465152371305,21.465152371305,21.465152371305,353.424931198789,0.0,1.0
2017-09-11,23.5,23.99,23.5,23.99,295,21.4104872973543,21.8569187346183,21.4104872973543,21.8569187346183,323.789921439885,0.0,1.0
2017-09-12,24.15,24.15,23.45,24.09,855,22.0026922651534,22.0026922651534,21.364933069062,21.9480271912028,938.441975698652,0.0,1.0
2017-09-13,24.36,24.36,23.35,23.35,897,22.1940200239809,22.1940200239809,21.2738246124776,21.2738246124776,984.540879768056,0.0,1.0
2017-09-14,24.24,24.3936,24.24,24.39,4587,22.0846898760795,22.2246324653933,22.0846898760795,22.2213525609562,5034.6588801517,0.0,1.0
2017-09-15,23.39,23.46,23.39,23.46,1136,21.3102679951113,21.3740439147205,21.3102679951113,21.3740439147205,1246.86559578207,0.0,1.0
2017-09-18,23.39,23.39,23.39,23.39,51,21.3102679951113,21.3102679951113,21.3102679951113,21.3102679951113,55.9772406557091,0.0,1.0
2017-09-19,23.71,23.71,23.21,23.21,73,21.6018150561817,21.6018150561817,21.1462727732593,21.1462727732593,80.1242856444462,0.0,1.0
2017-09-20,24.3,24.3,23.3,23.3,1284,22.1393549500302,22.1393549500302,21.2282703841853,21.2282703841853,1409.30935297902,0.0,1.0
2017-09-21,22.6,22.89,22.0,22.56,954,20.5905111880939,20.8547257121889,20.043860448587,20.5540678054601,1047.10367814797,0.0,1.0
2017-09-22,22.9,22.9,21.9101,22.27,1624,20.8638365578474,20.8638365578474,19.9619539461175,20.2898532813651,1782.49095735041,0.0,1.0
2017-09-25,23.86,23.86,23.86,23.86,181,21.7384777410584,21.7384777410584,21.7384777410584,21.7384777410584,198.664324680065,0.0,1.0
2017-09-26,24.965,25.0,24.92,24.92,1212,22.745226186317,22.7771141461216,22.704227380854,22.704227380854,1330.28266028861,0.0,1.0
2017-09-27,26.38,26.3985,25.5775,25.961,3988,24.0344108469875,24.0512659114556,23.303265482897,23.6526664138985,4377.20070068563,0.0,1.0
2017-09-28,26.9999,27.0,25.5,25.5,1147,24.5991921693547,24.5992832778113,23.232656429044,23.232656429044,1258.93911827644,0.0,1.0
2017-09-29,27.1915,28.12,26.2,26.74,5227,24.7737559721706,25.6196979915576,23.8704156251354,24.3624012906916,5737.11837073315,0.0,1.0
2017-10-02,28.25,28.649,26.5,26.5,2514,25.7381389851174,26.1016617268895,24.1437409948889,24.1437409948889,2759.34868644024,0.0,1.0
2017-10-03,28.55,28.75,28.5,28.5,2262,26.0114643548708,26.1936812680398,25.9659101265786,25.9659101265786,2482.7552620238,0.0,1.0
2017-10-04,28.95,28.95,28.42,28.42,3031,26.3758981812088,26.3758981812088,25.893023361311,25.893023361311,3326.80424367556,0.0,1.0
2017-10-05,28.53,28.96,28.14,28.7027,2181,25.9932426635539,26.3850090268672,25.6379196828745,26.1505869680754,2393.85023274709,0.0,1.0
2017-10-06,28.73,29.9,27.65,27.6888,4096,26.1754595767229,27.2414285187614,25.1914882456105,25.2268383267652,4495.74073972125,0.0,1.0
2017-10-09,28.5,28.5,28.5,28.5,335,25.9659101265786,25.9659101265786,25.9659101265786,25.9659101265786,367.693639601225,0.0,1.0
2017-10-10,28.3566,28.3566,28.25,28.25,700,25.8352605998364,25.8352605998364,25.7381389851174,25.7381389851174,768.315067823457,0.0,1.0
2017-10-11,28.3566,28.3566,28.3566,28.3566,169,25.8352605998364,25.8352605998364,25.8352605998364,25.8352605998364,185.493209231663,0.0,1.0
2017-10-12,28.3,28.3,28.3,28.3,113,25.8383582873603,25.8383582873603,25.8383582873603,25.8383582873603,123.76560323356,0.06,1.0
2017-10-13,28.3,28.3,28.3,28.3,80,25.8383582873603,25.8383582873603,25.8383582873603,25.8383582873603,87.6216660060601,0.0,1.0
2017-10-16,28.7,28.7,28.7,28.7,300,26.2035647649202,26.2035647649202,26.2035647649202,26.2035647649202,328.581247522725,0.0,1.0
2017-10-17,28.7,28.7,28.7,28.7,57,26.2035647649202,26.2035647649202,26.2035647649202,26.2035647649202,62.4304370293178,0.0,1.0
2017-10-18,28.7,28.7,28.7,28.7,23,26.2035647649202,26.2035647649202,26.2035647649202,26.2035647649202,25.1912289767423,0.0,1.0
2017-10-19,28.7,28.7,28.7,28.7,0,26.2035647649202,26.2035647649202,26.2035647649202,26.2035647649202,0,0.0,1.0
2017-10-20,28.7,28.7,28.7,28.7,6,26.2035647649202,26.2035647649202,26.2035647649202,26.2035647649202,6.5716249504545,0.0,1.0
2017-10-23,28.7,28.7,28.7,28.7,0,26.2035647649202,26.2035647649202,26.2035647649202,26.2035647649202,0,0.0,1.0
2017-10-24,28.24,28.24,28.24,28.24,2700,25.7835773157263,25.7835773157263,25.7835773157263,25.7835773157263,2957.23122770453,0.0,1.0
2017-10-25,28.24,28.24,28.24,28.24,95,25.7835773157263,25.7835773157263,25.7835773157263,25.7835773157263,104.050728382196,0.0,1.0
2017-10-26,27.3106,27.3106,27.16,27.16,496,24.935020065116,24.935020065116,24.7975198263147,24.7975198263147,543.254329237572,0.0,1.0
2017-10-27,28.26,28.26,27.24,27.24,1380,25.8018376396043,25.8018376396043,24.8705611218267,24.8705611218267,1511.47373860454,0.0,1.0
2017-10-30,28.26,28.26,28.26,28.26,151,25.8018376396043,25.8018376396043,25.8018376396043,25.8018376396043,165.385894586439,0.0,1.0
2017-10-31,28.26,28.26,28.26,28.26,1,25.8018376396043,25.8018376396043,25.8018376396043,25.8018376396043,1.09527082507575,0.0,1.0
2017-11-01,28.32,28.97,28.32,28.97,3,25.8566186112383,26.4500791372731,25.8566186112383,26.4500791372731,3.28581247522725,0.0,1.0
2017-11-02,27.0,27.55,27.0,27.55,761,24.6514372352908,25.1535961419356,24.6514372352908,25.1535961419356,833.501097882645,0.0,1.0
2017-11-03,23.95,25.76,23.95,25.76,2076,21.8667378438968,23.5192971548552,21.8667378438968,23.5192971548552,2273.78223285726,0.0,1.0
2017-11-06,23.08,23.35,23.08,23.35,1021,21.0724137552041,21.318928127557,21.0724137552041,21.318928127557,1118.27151240234,0.0,1.0
2017-11-07,22.36,22.819,22.36,22.6125,4596,20.4150420955964,20.8341165285963,20.4150420955964,20.645578684556,5033.86471204814,0.0,1.0
2017-11-08,22.001,22.001,22.0,22.0,224,20.0872692819864,20.0872692819864,20.0863562657925,20.0863562657925,245.340664816968,0.0,1.0
2017-11-09,21.36,21.36,21.36,21.36,200,19.5020259016967,19.5020259016967,19.5020259016967,19.5020259016967,219.05416501515,0.0,1.0
2017-11-10,21.87,21.87,21.87,21.87,62,19.9676641605855,19.9676641605855,19.9676641605855,19.9676641605855,67.9067911546966,0.0,1.0
2017-11-13,22.15,22.15,21.33,21.33,2893,20.2233086948774,20.2233086948774,19.4746354158797,19.4746354158797,3168.61849694415,0.0,1.0
2017-11-14,22.15,22.15,22.15,22.15,15,20.2233086948774,20.2233086948774,20.2233086948774,20.2233086948774,16.4290623761363,0.0,1.0
2017-11-15,22.15,22.15,22.15,22.15,0,20.2233086948774,20.2233086948774,20.2233086948774,20.2233086948774,0,0.0,1.0
2017-11-16,23.38,23.38,22.9,22.9,2920,21.346318613374,21.346318613374,20.9080708403022,20.9080708403022,3198.19080922119,0.0,1.0
2017-11-17,24.19,24.19,23.28,23.3027,1445,22.0858617304327,22.0858617304327,21.255016993984,21.2757424615856,1582.66634223446,0.0,1.0
2017-11-20,23.7074,24.18,23.66,24.071,1218,21.6452401152568,22.0767315684937,21.6019631476659,21.9772128033587,1334.03986494226,0.0,1.0
2017-11-21,25.0,25.0053,23.93,24.3,1921,22.8254048474914,22.8302438333191,21.8484775200188,22.1862935117617,2104.01525497052,0.0,1.0
2017-11-22,25.0,25.0,25.0,25.0,83,22.8254048474914,22.8254048474914,22.8254048474914,22.8254048474914,90.9074784812875,0.0,1.0
2017-11-24,25.2,25.2,23.18,23.18,130,23.0080080862714,23.0080080862714,21.1637153745941,21.1637153745941,142.385207259847,0.0,1.0
2017-11-27,24.05,24.05,24.05,24.05,49,21.9580394632868,21.9580394632868,21.9580394632868,21.9580394632868,53.6682704287117,0.0,1.0
2017-11-28,25.0,25.0,25.0,25.0,0,22.8254048474914,22.8254048474914,22.8254048474914,22.8254048474914,0,0.0,1.0
2017-11-29,25.0,25.0,25.0,25.0,0,22.8254048474914,22.8254048474914,22.8254048474914,22.8254048474914,0,0.0,1.0
2017-11-30,22.89,23.0,22.77,23.0,1186,20.8989406783632,20.9993724596921,20.7893787350952,20.9993724596921,1298.99119853984,0.0,1.0
2017-12-01,22.45,22.45,22.15,22.15,935,20.4972135530473,20.4972135530473,20.2233086948774,20.2233086948774,1024.07822144583,0.0,1.0
2017-12-04,22.34,22.34,22.34,22.34,1040,20.3967817717184,20.3967817717184,20.3967817717184,20.3967817717184,1139.08165807878,0.0,1.0
2017-12-05,22.38,22.39,22.38,22.39,3033,20.4333024194743,20.4424325814133,20.4333024194743,20.4424325814133,3321.95641245476,0.0,1.0
2017-12-06,22.28,23.03,22.25,23.03,6947,20.3420008000844,21.0267629455091,20.3146103142674,21.0267629455091,7608.84642180123,0.0,1.0
2017-12-07,22.4,23.15,22.4,23.15,22983,20.4515627433523,21.1363248887771,20.4515627433523,21.1363248887771,25172.609372716,0.0,1.0
2017-12-08,22.4,22.4,22.4,22.4,15763,20.4515627433523,20.4515627433523,20.4515627433523,20.4515627433523,17264.7540156691,0.0,1.0
2017-12-11,23.07,23.07,22.2,22.71,17496,21.0632835932651,21.0632835932651,20.2689595045724,20.7345977634612,19162.8583555253,0.0,1.0
2017-12-12,22.85,23.06,22.85,22.93,15412,20.8624200306072,21.0541534313261,20.8624200306072,20.9354613261192,16880.3139560675,0.0,1.0
2017-12-13,21.78,23.31,21.78,23.31,3124,19.8854927031345,21.282407479801,19.8854927031345,21.282407479801,3421.62605753665,0.0,1.0
2017-12-14,23.5,23.5,22.67,22.67,9684,21.455880556642,21.455880556642,20.6980771157052,20.6980771157052,10606.6026700336,0.0,1.0
2017-12-15,24.05,25.16,23.86,23.86,10893,21.9580394632868,22.9714874385154,21.7845663864458,21.7845663864458,11930.7850975501,0.0,1.0
2017-12-18,23.34,25.38,23.34,25.25,5472,21.309797965618,23.1723510011733,21.309797965618,23.0536588959664,5993.32195481451,0.0,1.0
2017-12-19,24.62,24.62,23.61,23.61,11046,22.4784586938096,22.4784586938096,21.5563123379709,21.5563123379709,12098.3615337867,0.0,1.0
2017-12-20,24.35,26.13,24.35,26.13,7155,22.2319443214567,23.8571131465981,22.2319443214567,23.8571131465981,7836.66275341699,0.0,1.0
2017-12-21,24.35,24.35,24.35,24.35,3500,22.2319443214567,22.2319443214567,22.2319443214567,22.2319443214567,3833.44788776512,0.0,1.0
2017-12-22,23.13,23.13,23.13,23.13,3579,21.1180645648991,21.1180645648991,21.1180645648991,21.1180645648991,3919.97428294611,0.0,1.0
2017-12-26,23.25,24.37,23.25,23.44,2637,21.227626508167,22.2502046453347,21.227626508167,21.401099585008,2888.22916572476,0.0,1.0
2017-12-27,23.0,23.0,23.0,23.0,1800,20.9993724596921,20.9993724596921,20.9993724596921,20.9993724596921,1971.48748513635,0.0,1.0
2017-12-28,23.0,23.0,23.0,23.0,1428,20.9993724596921,20.9993724596921,20.9993724596921,20.9993724596921,1564.04673820817,0.0,1.0
2017-12-29,21.82,21.82,21.82,21.82,600,19.9220133508905,19.9220133508905,19.9220133508905,19.9220133508905,657.162495045452,0.0,1.0
2018-01-02,21.82,21.82,21.82,21.82,2415,19.9220133508905,19.9220133508905,19.9220133508905,19.9220133508905,2645.07904255794,0.0,1.0
2018-01-03,22.11,22.12,22.11,22.11,3307,20.1867880471214,20.1959182090604,20.1867880471214,20.1867880471214,3622.06061852551,0.0,1.0
2018-01-04,22.11,22.11,22.11,22.11,2623,20.1867880471214,20.1867880471214,20.1867880471214,20.1867880471214,2872.8953741737,0.0,1.0
2018-01-05,22.46,22.46,22.38,22.38,1188,20.5063437149863,20.5063437149863,20.4333024194743,20.4333024194743,1301.18174018999,0.0,1.0
2018-01-08,22.57,22.57,22.57,22.57,382,20.6067754963153,20.6067754963153,20.6067754963153,20.6067754963153,418.393455178936,0.0,1.0
2018-01-09,21.9,22.45,21.9,22.45,966,19.9950546464025,20.4972135530473,19.9950546464025,20.4972135530473,1058.03161702318,0.0,1.0
2018-01-10,21.57,21.57,21.57,21.57,248,19.6937593024156,19.6937593024156,19.6937593024156,19.6937593024156,271.627164618786,0.0,1.0
2018-01-11,22.44,22.44,22.44,22.44,218,20.5428643627423,20.5428643627423,20.5428643627423,20.5428643627423,238.13232242687,0.06,1.0
2018-01-12,21.79,21.79,21.79,21.79,700,19.9478170438572,19.9478170438572,19.9478170438572,19.9478170438572,764.645072012883,0.0,1.0
2018-01-16,21.79,21.79,21.79,21.79,45,19.9478170438572,19.9478170438572,19.9478170438572,19.9478170438572,49.1557546293996,0.0,1.0
2018-01-17,21.79,21.79,21.79,21.79,97,19.9478170438572,19.9478170438572,19.9478170438572,19.9478170438572,105.957959978928,0.0,1.0
2018-01-18,22.15,22.34,22.15,22.15,1648,20.2773817127782,20.4513186213754,20.2773817127782,20.2773817127782,1800.1929695389,0.0,1.0
2018-01-19,21.3,21.3,20.24,21.22,3144,19.4992429111591,19.4992429111591,18.5288580526695,19.4260063180656,3434.34872344073,0.0,1.0
2018-01-22,19.81,20.75,19.81,20.75,697,18.1352113647917,18.9957413336409,18.1352113647917,18.9957413336409,761.368021704256,0.0,1.0
2018-01-23,19.81,19.81,19.81,19.81,0,18.1352113647917,18.1352113647917,18.1352113647917,18.1352113647917,0,0.0,1.0
2018-01-24,19.54,19.69,19.28,19.67,1170,17.8880378631009,18.0253564751513,17.6500189355469,18.0070473268779,1278.04962036439,0.0,1.0
2018-01-25,18.94,19.64,18.94,19.64,905,17.3387634148993,17.9795836044679,17.3387634148993,17.9795836044679,988.576843102369,0.0,1.0
2018-01-26,18.94,18.94,18.94,18.94,2,17.3387634148993,17.3387634148993,17.3387634148993,17.3387634148993,2.18470020575109,0.0,1.0
2018-01-29,18.94,18.94,18.94,18.94,194,17.3387634148993,17.3387634148993,17.3387634148993,17.3387634148993,211.915919957856,0.0,1.0
2018-01-30,17.94,19.41,17.94,19.41,238,16.4233060012298,17.7690283993239,16.4233060012298,17.7690283993239,259.979324484381,0.0,1.0
2018-01-31,19.23,19.23,17.94,17.94,352,17.6042460648634,17.6042460648634,16.4233060012298,16.4233060012298,384.507236212193,0.0,1.0
2018-02-01,18.41,18.89,18.4,18.82,785,16.8535709856544,17.2929905442158,16.8444164115178,17.2289085252589,857.494830757308,0.0,1.0
2018-02-02,17.11,17.11,17.11,17.11,319,15.6634763478842,15.6634763478842,15.6634763478842,15.6634763478842,348.459682817299,0.0,1.0
2018-02-05,17.11,17.11,17.11,17.11,23,15.6634763478842,15.6634763478842,15.6634763478842,15.6634763478842,25.1240523661376,0.0,1.0
2018-02-06,18.03,18.03,18.03,18.03,278,16.5056971684601,16.5056971684601,16.5056971684601,16.5056971684601,303.673328599402,0.0,1.0
2018-02-07,17.89,17.89,17.89,17.89,500,16.3775331305463,16.3775331305463,16.3775331305463,16.3775331305463,546.175051437776,0.0,1.0
2018-02-08,17.05,17.2,17.05,17.2,424,15.608548903064,15.7458675151144,15.608548903064,15.7458675151144,463.156443619233,0.0,1.0
2018-02-09,17.05,17.05,15.85,16.0,726,15.608548903064,15.608548903064,14.5100000066607,14.6473186187111,793.046174687649,0.0,1.0
2018-02-12,16.4,17.0,16.4,17.0,832,15.0135015841789,15.5627760323805,15.0135015841789,15.5627760323805,908.835285592455,0.0,1.0
2018-02-13,16.2,16.2,16.2,16.2,600,14.830410101445,14.830410101445,14.830410101445,14.830410101445,655.410061725328,0.0,1.0
2018-02-14,16.2,16.2,16.2,16.2,0,14.830410101445,14.830410101445,14.830410101445,14.830410101445,0,0.0,1.0
2018-02-15,16.2,16.2,16.2,16.2,0,14.830410101445,14.830410101445,14.830410101445,14.830410101445,0,0.0,1.0
2018-02-16,16.2,16.2,16.2,16.2,0,14.830410101445,14.830410101445,14.830410101445,14.830410101445,0,0.0,1.0
2018-02-20,16.5,16.62,16.5,16.62,1527,15.1050473255458,15.2149022151861,15.1050473255458,15.2149022151861,1668.01860709096,0.0,1.0
2018-02-21,16.75,16.87,16.67,16.67,1393,15.3339116789632,15.4437665686035,15.2606750858696,15.2606750858696,1521.64369330564,0.0,1.0
2018-02-22,15.7547,16.56,15.2414,16.56,783,14.422756915138,15.159974770366,13.9528526247015,15.159974770366,855.310130551553,0.0,1.0
2018-02-23,16.5,16.5,16.5,16.5,228,15.1050473255458,15.1050473255458,15.1050473255458,15.1050473255458,249.055823455625,0.0,1.0
2018-02-26,16.61,16.61,16.61,16.61,101,15.2057476410495,15.2057476410495,15.2057476410495,15.2057476410495,110.32736039043,0.0,1.0
2018-02-27,15.65,16.68,15.65,16.68,2207,14.3269085239268,15.2698296600063,14.3269085239268,15.2698296600063,2410.81667704633,0.0,1.0
2018-02-28,15.75,15.75,15.75,15.75,1046,14.4184542652937,14.4184542652937,14.4184542652937,14.4184542652937,1142.59820760783,0.0,1.0
2018-03-01,15.6,15.88,15.6,15.88,341,14.2811356532433,14.5374637290708,14.2811356532433,14.5374637290708,372.491385080562,0.0,1.0
2018-03-02,15.6,15.6,15.6,15.6,25,14.2811356532433,14.2811356532433,14.2811356532433,14.2811356532433,27.3087525718887,0.0,1.0
2018-03-05,16.66,16.72,15.75,15.83,2440,15.2515205117329,15.3064479565531,14.4184542652937,14.4916908583873,2665.33425101634,0.0,1.0
2018-03-06,18.32,18.32,16.4,16.54,2078,16.7711798184242,16.7711798184242,15.0135015841789,15.1416656220926,2269.90351377539,0.0,1.0
2018-03-07,17.39,18.32,16.45,17.0,1192,15.9198044237116,16.7711798184242,15.0592744548623,15.5627760323805,1302.08132262766,0.0,1.0
2018-03-08,16.88,16.88,16.22,16.74,1443,15.4529211427402,15.4529211427402,14.8487192497184,15.3247571048265,1576.26119844942,0.0,1.0
2018-03-09,17.26,18.52,15.87,15.9,1563,15.8007949599346,16.9542713011581,14.5283091549341,14.5557728773441,1707.34321079448,0.0,1.0
2018-03-12,18.79,18.79,17.6,18.08,1419,17.2014448028488,17.2014448028488,16.1120504805822,16.5514700391435,1550.04479598041,0.0,1.0
2018-03-13,19.15,19.5,16.02,19.5,3845,17.5310094717698,17.8514195665541,14.6656277669845,17.8514195665541,4200.08614555649,0.0,1.0
2018-03-14,17.23,19.55,17.23,18.87,3828,15.7733312375245,17.8971924372376,15.7733312375245,17.2746813959424,4181.5161938076,0.0,1.0
2018-03-15,17.0,17.9,17.0,17.23,4698,15.5627760323805,16.386687704683,15.5627760323805,15.7733312375245,5131.86078330934,0.0,1.0
2018-03-16,17.41,17.57,17.37,17.37,5399,15.938113571985,16.0845867581721,15.9014952754382,15.9014952754382,5897.59820542509,0.0,1.0
2018-03-19,16.88,17.23,16.79,16.79,1913,15.4529211427402,15.7733312375245,15.37052997551,15.37052997551,2089.66574680092,0.0,1.0
2018-03-20,16.72,18.16,16.72,18.16,5453,15.3064479565531,16.6247066322371,15.3064479565531,16.6247066322371,5956.58511098036,0.0,1.0
2018-03-21,16.95,17.21,16.52,17.2,2320,15.5170031616971,15.7550220892511,15.1233564738192,15.7458675151144,2534.25223867127,0.0,1.0
2018-03-22,17.32,17.32,17.32,17.32,3277,15.8557224047548,15.8557224047548,15.8557224047548,15.8557224047548,3579.63128712316,0.0,1.0
2018-03-23,16.49,17.0,16.49,17.0,531,15.0958927514091,15.5627760323805,15.0958927514091,15.5627760323805,580.037904626917,0.0,1.0
2018-03-26,16.49,16.49,16.49,16.49,101,15.0958927514091,15.0958927514091,15.0958927514091,15.0958927514091,110.327360390431,0.0,1.0
2018-03-27,16.49,16.49,16.49,16.49,7,15.0958927514091,15.0958927514091,15.0958927514091,15.0958927514091,7.64645072012885,0.0,1.0
2018-03-28,16.49,16.49,16.49,16.49,37,15.0958927514091,15.0958927514091,15.0958927514091,15.0958927514091,40.4169538063953,0.0,1.0
2018-03-29,17.02,17.02,17.02,17.02,2206,15.5810851806539,15.5810851806539,15.5810851806539,15.5810851806539,2409.72432694346,0.0,1.0
2018-04-02,17.02,17.02,17.02,17.02,6,15.5810851806539,15.5810851806539,15.5810851806539,15.5810851806539,6.5541006172533,0.0,1.0
2018-04-03,17.03,17.03,17.03,17.03,400,15.5902397547906,15.5902397547906,15.5902397547906,15.5902397547906,436.94004115022,0.0,1.0
2018-04-04,17.03,17.03,17.03,17.03,120,15.5902397547906,15.5902397547906,15.5902397547906,15.5902397547906,131.082012345066,0.0,1.0
2018-04-05,17.03,17.03,17.03,17.03,3,15.5902397547906,15.5902397547906,15.5902397547906,15.5902397547906,3.27705030862665,0.0,1.0
2018-04-06,17.22,17.33,17.22,17.33,640,15.7641766633878,15.8648769788914,15.7641766633878,15.8648769788914,699.104065840352,0.0,1.0
2018-04-09,17.22,17.22,17.22,17.22,12,15.7641766633878,15.7641766633878,15.7641766633878,15.7641766633878,13.1082012345066,0.0,1.0
2018-04-10,17.22,17.22,17.22,17.22,43,15.7641766633878,15.7641766633878,15.7641766633878,15.7641766633878,46.9710544236486,0.0,1.0
2018-04-11,17.22,17.22,17.22,17.22,66,15.7641766633878,15.7641766633878,15.7641766633878,15.7641766633878,72.0951067897863,0.0,1.0
2018-04-12,17.66,17.67,16.21,17.0,24981,16.2219053702225,16.2310910471026,14.8899822226108,15.6156506961372,27195.6006357809,0.06,1.0
2018-04-13,16.86,16.86,16.86,16.86,371,15.4870512198161,15.4870512198161,15.4870512198161,15.4870512198161,403.88966958387,0.0,1.0
2018-04-16,17.23,17.23,17.23,17.23,102,15.8269212643791,15.8269212643791,15.8269212643791,15.8269212643791,111.042442850552,0.0,1.0
2018-04-17,17.98,17.98,17.88,17.88,430,16.5158470303851,16.5158470303851,16.4239902615843,16.4239902615843,468.120102213112,0.0,1.0
2018-04-18,18.85,18.85,16.55,16.55,2576,17.3150009189521,17.3150009189521,15.2022952365336,15.2022952365336,2804.3660076767,0.0,1.0
2018-04-19,18.63,18.63,18.63,18.63,231,17.1129160275904,17.1129160275904,17.1129160275904,17.1129160275904,251.478473514485,0.0,1.0
2018-04-20,18.45,18.5,18.4,18.4,1667,16.9475738437489,16.9935022281493,16.9016454593485,16.9016454593485,1814.78188462618,0.0,1.0
2018-04-23,18.45,18.45,18.45,18.45,12,16.9475738437489,16.9475738437489,16.9475738437489,16.9475738437489,13.0638168059473,0.0,1.0
2018-04-24,17.1,17.1,17.1,17.1,300,15.707507464938,15.707507464938,15.707507464938,15.707507464938,326.595420148683,0.0,1.0
2018-04-25,17.61,17.61,17.61,17.61,300,16.1759769858221,16.1759769858221,16.1759769858221,16.1759769858221,326.595420148683,0.0,1.0
2018-04-26,17.61,17.61,17.61,17.61,87,16.1759769858221,16.1759769858221,16.1759769858221,16.1759769858221,94.7126718431181,0.0,1.0
2018-04-27,17.61,17.61,17.61,17.61,26,16.1759769858221,16.1759769858221,16.1759769858221,16.1759769858221,28.3049364128859,0.0,1.0
2018-04-30,17.61,17.61,17.61,17.61,3,16.1759769858221,16.1759769858221,16.1759769858221,16.1759769858221,3.26595420148683,0.0,1.0
2018-05-01,17.96,17.96,17.96,17.96,268,16.497475676625,16.497475676625,16.497475676625,16.497475676625,291.758575332822,0.0,1.0
2018-05-02,17.95,17.95,17.87,17.87,376,16.4882899997449,16.4882899997449,16.4148045847042,16.4148045847042,409.332926586348,0.0,1.0
2018-05-03,17.95,17.95,17.95,17.95,35,16.4882899997449,16.4882899997449,16.4882899997449,16.4882899997449,38.1027990173462,0.0,1.0
2018-05-04,17.49,17.49,17.0,17.0,676,16.0657488632612,16.0657488632612,15.6156506961372,15.6156506961372,735.92834673503,0.0,1.0
2018-05-07,17.55,17.55,17.55,17.55,971,16.1208629245416,16.1208629245416,16.1208629245416,16.1208629245416,1057.08050988124,0.0,1.0
2018-05-08,18.48,18.48,17.55,17.55,1501,16.9751308743892,16.9751308743892,16.1208629245416,16.1208629245416,1634.0657521439,0.0,1.0
2018-05-09,17.45,17.45,17.0,17.0,499,16.0290061557408,16.0290061557408,15.6156506961372,15.6156506961372,543.23704884731,0.0,1.0
2018-05-10,17.45,17.45,17.45,17.45,0,16.0290061557408,16.0290061557408,16.0290061557408,16.0290061557408,0,0.0,1.0
2018-05-11,17.45,17.45,17.45,17.45,51,16.0290061557408,16.0290061557408,16.0290061557408,16.0290061557408,55.5212214252762,0.0,1.0
2018-05-14,18.57,18.57,18.45,18.45,702,17.0578019663099,17.0578019663099,16.9475738437489,16.9475738437489,764.233283147916,0.0,1.0
2018-05-15,18.57,18.57,18.57,18.57,116,17.0578019663099,17.0578019663099,17.0578019663099,17.0578019663099,126.28356245749,0.0,1.0
2018-05-16,18.57,18.57,18.57,18.57,171,17.0578019663099,17.0578019663099,17.0578019663099,17.0578019663099,186.159389484749,0.0,1.0
2018-05-17,18.57,18.57,18.57,18.57,101,17.0578019663099,17.0578019663099,17.0578019663099,17.0578019663099,109.953791450056,0.0,1.0
2018-05-18,17.65,18.11,17.65,18.11,936,16.2127196933425,16.6352608298262,16.2127196933425,16.6352608298262,1018.97771086389,0.0,1.0
2018-05-21,17.65,17.65,17.65,17.65,0,16.2127196933425,16.2127196933425,16.2127196933425,16.2127196933425,0,0.0,1.0
2018-05-22,18.0,18.0,18.0,18.0,500,16.5342183841453,16.5342183841453,16.5342183841453,16.5342183841453,544.325700247804,0.0,1.0
2018-05-23,18.0,18.0,18.0,18.0,19,16.5342183841453,16.5342183841453,16.5342183841453,16.5342183841453,20.6843766094165,0.0,1.0
2018-05-24,19.05,19.65,19.0,19.25,8710,17.4987144565538,18.0498550693586,17.4527860721533,17.6824279941554,9482.15369831673,0.0,1.0
2018-05-25,19.2,19.2,19.2,19.2,2771,17.636499609755,17.636499609755,17.636499609755,17.636499609755,3016.65303077333,0.0,1.0
2018-05-29,19.24,19.24,18.75,19.0,813,17.6732423172753,17.6732423172753,17.2231441501513,17.4527860721533,885.073588602929,0.0,1.0
2018-05-30,19.24,19.24,19.24,19.24,0,17.6732423172753,17.6732423172753,17.6732423172753,17.6732423172753,0,0.0,1.0
2018-05-31,19.24,19.24,19.24,19.24,0,17.6732423172753,17.6732423172753,17.6732423172753,17.6732423172753,0,0.0,1.0
2018-06-01,18.9,18.9,17.74,17.74,514,17.3609293033525,17.3609293033525,16.2953907852632,16.2953907852632,559.566819854744,0.0,1.0
2018-06-04,18.95,18.95,18.95,18.95,372,17.4068576877529,17.4068576877529,17.4068576877529,17.4068576877529,404.978320984368,0.0,1.0
2018-06-05,19.63,19.65,19.07,19.65,3686,18.0314837155984,18.0498550693586,17.5170858103139,18.0498550693586,4012.76906222682,0.0,1.0
2018-06-06,19.91,20.5,19.91,20.47,925,18.2886826682407,18.8306376041655,18.2886826682407,18.8030805735252,1007.00254545844,0.0,1.0
2018-06-07,19.85,19.85,19.71,19.71,394,18.2335686069602,18.2335686069602,18.1049691306391,18.1049691306391,428.92865179527,0.0,1.0
2018-06-08,19.85,19.85,19.85,19.85,54,18.2335686069602,18.2335686069602,18.2335686069602,18.2335686069602,58.7871756267629,0.0,1.0
2018-06-11,19.16,19.16,19.16,19.16,212,17.5997569022346,17.5997569022346,17.5997569022346,17.5997569022346,230.79409690507,0.0,1.0
2018-06-12,18.77,18.77,18.77,18.77,350,17.2415155039115,17.2415155039115,17.2415155039115,17.2415155039115,381.027990173463,0.0,1.0
2018-06-13,19.41,19.41,19.41,19.41,198,17.8293988242367,17.8293988242367,17.8293988242367,17.8293988242367,215.55297729813,0.0,1.0
2018-06-14,19.2,19.25,19.2,19.25,2466,17.636499609755,17.6824279941554,17.636499609755,17.6824279941554,2684.61435362217,0.0,1.0
2018-06-15,20.75,20.75,19.65,19.65,1232,19.0602795261675,19.0602795261675,18.0498550693586,18.0498550693586,1341.21852541059,0.0,1.0
2018-06-18,20.46,20.46,19.85,19.85,1634,18.7938948966451,18.7938948966451,18.2335686069602,18.2335686069602,1778.85638840983,0.0,1.0
2018-06-19,20.46,20.46,20.46,20.46,2,18.7938948966451,18.7938948966451,18.7938948966451,18.7938948966451,2.17730280099122,0.0,1.0
2018-06-20,20.6,20.6,20.6,20.6,200,18.9224943729663,18.9224943729663,18.9224943729663,18.9224943729663,217.730280099121,0.0,1.0
2018-06-21,20.6,20.6,20.6,20.6,104,18.9224943729663,18.9224943729663,18.9224943729663,18.9224943729663,113.219745651543,0.0,1.0
2018-06-22,19.69,19.69,19.69,19.69,134,18.0865977768789,18.0865977768789,18.0865977768789,18.0865977768789,145.879287666412,0.0,1.0
2018-06-25,21.44,23.16,21.05,21.05,3701,19.694091230893,21.2740276542669,19.3358498325699,19.3358498325699,4029.09883323426,0.0,1.0
2018-06-26,21.05,21.17,20.27,21.17,1216,19.3358498325699,19.4460779551309,18.6193670359236,19.4460779551309,1323.80010300266,0.0,1.0
2018-06-27,20.7,21.69,20.7,21.05,4300,19.0143511417671,19.9237331528951,19.0143511417671,19.3358498325699,4681.20102213111,0.0,1.0
2018-06-28,21.4,21.48,19.6,19.6,2710,19.6573485233727,19.7308339384134,18.0039266849582,18.0039266849582,2950.2452953431,0.0,1.0
2018-06-29,20.89,20.89,20.74,20.74,1359,19.1888790024886,19.1888790024886,19.0510938492874,19.0510938492874,1479.47725327353,0.0,1.0
2018-07-02,20.85,20.85,20.74,20.74,515,19.1521362949683,19.1521362949683,19.0510938492874,19.0510938492874,560.655471255238,0.0,1.0
2018-07-03,21.4,21.41,21.36,21.4,4457,19.6573485233727,19.6665342002528,19.6206058158524,19.6573485233727,4852.11929200893,0.0,1.0
2018-07-05,22.2,22.2,22.2,22.2,306,20.3922026737792,20.3922026737792,20.3922026737792,20.3922026737792,333.127328551656,0.0,1.0
2018-07-06,22.0,22.51,21.8,21.8,6463,20.2084891361776,20.6769586570617,20.0247755985759,20.0247755985759,7035.95400140311,0.0,1.0
2018-07-09,21.05,21.05,21.05,21.05,525,19.3358498325699,19.3358498325699,19.3358498325699,19.3358498325699,571.541985260195,0.0,1.0
2018-07-10,21.69,21.69,21.69,21.69,200,19.9237331528951,19.9237331528951,19.9237331528951,19.9237331528951,217.730280099121,0.0,1.0
2018-07-11,21.69,21.69,21.69,21.69,0,19.9237331528951,19.9237331528951,19.9237331528951,19.9237331528951,0,0.0,1.0
2018-07-12,21.69,21.69,21.69,21.69,0,19.9788472141755,19.9788472141755,19.9788472141755,19.9788472141755,0,0.06,1.0
2018-07-13,20.05,20.05,20.05,20.05,150,18.468228983136,18.468228983136,18.468228983136,18.468228983136,162.847233632757,0.0,1.0
2018-07-16,19.76,20.0,19.76,20.0,2378,18.2011074666717,18.4221735492628,18.2011074666717,18.4221735492628,2581.6714771913,0.0,1.0
2018-07-17,21.73,21.73,19.75,19.75,1446,20.0156915612741,20.0156915612741,18.191896379897,18.191896379897,1569.84733221977,0.0,1.0
2018-07-18,21.2,21.49,20.79,21.49,1568,19.5275039622186,19.7946254786829,19.1498494044587,19.7946254786829,1702.29641557442,0.0,1.0
2018-07-19,21.19,21.5,21.0,21.0,2667,19.518292875444,19.8038365654575,19.343282226726,19.343282226726,2895.42381399041,0.0,1.0
2018-07-20,21.5,21.5,21.25,21.4,4329,19.8038365654575,19.8038365654575,19.5735593960918,19.7117256977112,4699.77116264138,0.0,1.0
2018-07-23,21.26,21.26,21.26,21.26,300,19.5827704828664,19.5827704828664,19.5827704828664,19.5827704828664,325.694467265514,0.0,1.0
2018-07-24,21.26,21.26,21.26,21.26,20,19.5827704828664,19.5827704828664,19.5827704828664,19.5827704828664,21.7129644843676,0.0,1.0
2018-07-25,21.26,21.26,21.26,21.26,0,19.5827704828664,19.5827704828664,19.5827704828664,19.5827704828664,0,0.0,1.0
2018-07-26,22.55,22.55,22.5,22.55,2319,20.7710006767938,20.7710006767938,20.7249452429207,20.7710006767938,2517.61823196243,0.0,1.0
2018-07-27,21.81,22.45,21.81,22.45,374,20.0893802554711,20.6788898090475,20.0893802554711,20.6788898090475,406.032435857674,0.0,1.0
2018-07-30,21.0,22.0,20.1,22.0,667,19.343282226726,20.2643909041891,18.5142844170092,20.2643909041891,724.127365553658,0.0,1.0
2018-07-31,21.0,21.0,21.0,21.0,20,19.343282226726,19.343282226726,19.343282226726,19.343282226726,21.7129644843676,0.0,1.0
2018-08-01,20.05,20.05,20.05,20.05,151,18.468228983136,18.468228983136,18.468228983136,18.468228983136,163.932881856975,0.0,1.0
2018-08-02,22.19,23.12,19.4,19.4,15313,20.4394015529071,21.2960326229478,17.869508342785,17.869508342785,16624.5312574561,0.0,1.0
2018-08-03,21.85,22.2,21.85,22.03,2624,20.1262246025696,20.4486126396817,20.1262246025696,20.292024164513,2848.74094034904,0.0,1.0
2018-08-06,22.06,22.2,21.85,21.85,11933,20.3196574248369,20.4486126396817,20.1262246025696,20.1262246025696,12955.0402595979,0.0,1.0
2018-08-07,22.06,22.06,22.06,22.06,0,20.3196574248369,20.3196574248369,20.3196574248369,20.3196574248369,0,0.0,1.0
2018-08-08,22.35,22.5,22.25,22.25,10631,20.5867789413012,20.7249452429207,20.4946680735549,20.4946680735549,11541.5262716656,0.0,1.0
2018-08-09,22.35,22.35,22.35,22.35,0,20.5867789413012,20.5867789413012,20.5867789413012,20.5867789413012,0,0.0,1.0
2018-08-10,22.35,22.35,22.35,22.35,50,20.5867789413012,20.5867789413012,20.5867789413012,20.5867789413012,54.282411210919,0.0,1.0
2018-08-13,24.0,24.0,24.0,24.0,140,22.1066082591154,22.1066082591154,22.1066082591154,22.1066082591154,151.990751390573,0.0,1.0
2018-08-14,22.725,22.725,20.46,20.46,595,20.9321946953499,20.9321946953499,18.8458835408959,18.8458835408959,645.960693409936,0.0,1.0
2018-08-15,22.25,22.25,22.25,22.25,20300,20.4946680735549,20.4946680735549,20.4946680735549,20.4946680735549,22038.6589516331,0.0,1.0
2018-08-16,22.25,22.25,22.25,22.25,0,20.4946680735549,20.4946680735549,20.4946680735549,20.4946680735549,0,0.0,1.0
2018-08-17,22.25,22.25,22.25,22.25,31,20.4946680735549,20.4946680735549,20.4946680735549,20.4946680735549,33.6550949507698,0.0,1.0
2018-08-20,23.51,25.79,23.5,24.0,8937,21.6552650071585,23.7553927917744,21.6460539203838,22.1066082591154,9702.43817983964,0.0,1.0
2018-08-21,23.55,23.55,23.55,23.55,200,21.692109354257,21.692109354257,21.692109354257,21.692109354257,217.129644843676,0.0,1.0
2018-08-22,23.55,23.55,23.55,23.55,0,21.692109354257,21.692109354257,21.692109354257,21.692109354257,0,0.0,1.0
2018-08-23,24.4,24.4,24.4,24.4,200,22.4750517301007,22.4750517301007,22.4750517301007,22.4750517301007,217.129644843676,0.0,1.0
2018-08-24,24.4,24.4,24.4,24.4,25,22.4750517301007,22.4750517301007,22.4750517301007,22.4750517301007,27.1412056054594,0.0,1.0
2018-08-27,24.45,25.0,24.45,25.0,5096,22.5211071639738,23.0277169365785,22.5211071639738,23.0277169365785,5532.46335061687,0.0,1.0
2018-08-28,25.0,25.0,25.0,25.0,647,23.0277169365785,23.0277169365785,23.0277169365785,23.0277169365785,702.414401069293,0.0,1.0
2018-08-29,24.75,24.77,24.75,24.77,422,22.7974397672128,22.815861940762,22.7974397672128,22.815861940762,458.143550620155,0.0,1.0
2018-08-30,25.0,25.0,24.51,24.51,1911,23.0277169365785,23.0277169365785,22.5763736846216,22.5763736846216,2074.67375648133,0.0,1.0
2018-08-31,25.28,25.28,25.09,25.09,1127,23.2856273662682,23.2856273662682,23.1106167175502,23.1106167175502,1223.52554869412,0.0,1.0
2018-09-04,24.9,25.08,24.1,25.0,4865,22.9356060688322,23.1014056307756,22.1987191268617,23.0277169365785,5281.67861082242,0.0,1.0
2018-09-05,24.3,24.75,23.19,23.19,8212,22.3829408623543,22.7974397672128,21.3605102303703,21.3605102303703,8915.34321728135,0.0,1.0
2018-09-06,24.25,24.3,22.11,22.68,4666,22.3368854284812,22.3829408623543,20.3657128587101,20.8907448048641,5065.63461420296,0.0,1.0
2018-09-07,24.25,24.25,24.24,24.24,300,22.3368854284812,22.3368854284812,22.3276743417066,22.3276743417066,325.694467265514,0.0,1.0
2018-09-10,23.73,23.79,22.4,22.4,1500,21.8579089162004,21.9131754368481,20.6328343751744,20.6328343751744,1628.47233632757,0.0,1.0
2018-09-11,23.6,23.75,23.431,23.75,2515,21.7381647881301,21.8763310897496,21.5824974216389,21.8763310897496,2730.40528390923,0.0,1.0
2018-09-12,23.6,23.6,23.6,23.6,128,21.7381647881301,21.7381647881301,21.7381647881301,21.7381647881301,138.962972699953,0.0,1.0
2018-09-13,23.6,23.6,23.46,23.46,5249,21.7381647881301,21.7381647881301,21.6092095732853,21.6092095732853,5698.56752892229,0.0,1.0
2018-09-14,24.47,24.47,23.6,23.6,5932,22.5395293375231,22.5395293375231,21.7381647881301,21.7381647881301,6440.06526606342,0.0,1.0
2018-09-17,22.4,23.65,22.32,23.63,2272,20.6328343751744,21.7842202220033,20.5591456809773,21.765798048454,2466.59276542416,0.0,1.0
2018-09-18,21.5,22.53,20.66,22.53,13695,19.8038365654575,20.7525785032446,19.0301052763885,20.7525785032446,14867.9524306707,0.0,1.0
2018-09-19,21.32,21.32,21.28,21.28,2585,19.6380370035142,19.6380370035142,19.6011926564157,19.6011926564157,2806.40065960451,0.0,1.0
2018-09-20,21.81,21.81,21.81,21.81,186,20.0893802554711,20.0893802554711,20.0893802554711,20.0893802554711,201.930569704619,0.0,1.0
2018-09-21,21.0,21.13,18.99,21.0,2570,19.343282226726,19.4630263547962,17.4918537850251,19.343282226726,2790.11593624123,0.0,1.0
2018-09-24,21.0,21.0,21.0,21.0,11,19.343282226726,19.343282226726,19.343282226726,19.343282226726,11.9421304664022,0.0,1.0
2018-09-25,21.61,21.98,21.5,21.5,2445,19.9051585199785,20.2459687306399,19.8038365654575,19.8038365654575,2654.40990821394,0.0,1.0
2018-09-26,21.55,21.65,21.55,21.59,32164,19.8498919993307,19.942002867077,19.8498919993307,19.8867363464292,34918.78948376,0.0,1.0
2018-09-27,21.55,21.55,21.55,21.55,0,19.8498919993307,19.8498919993307,19.8498919993307,19.8498919993307,0,0.0,1.0
2018-09-28,21.55,21.55,21.55,21.55,94,19.8498919993307,19.8498919993307,19.8498919993307,19.8498919993307,102.050933076528,0.0,1.0
2018-10-01,20.22,20.22,20.22,20.22,1199,18.6248174583047,18.6248174583047,18.6248174583047,18.6248174583047,1301.69222083784,0.0,1.0
2018-10-02,20.27,20.27,20.27,20.27,300,18.6708728921779,18.6708728921779,18.6708728921779,18.6708728921779,325.694467265514,0.0,1.0
2018-10-03,20.27,20.27,20.27,20.27,0,18.6708728921779,18.6708728921779,18.6708728921779,18.6708728921779,0,0.0,1.0
2018-10-04,20.29,20.29,20.29,20.29,260,18.6892950657271,18.6892950657271,18.6892950657271,18.6892950657271,282.268538296779,0.0,1.0
2018-10-05,21.0,21.05,20.25,20.92,6728,19.343282226726,19.3893376605991,18.6524507186286,19.2695935325289,7304.24125254125,0.0,1.0
2018-10-08,21.0,21.0,21.0,21.0,135,19.343282226726,19.343282226726,19.343282226726,19.343282226726,146.562510269481,0.0,1.0
2018-10-09,20.2,20.2,19.28,19.7,500,18.6063952847555,18.6063952847555,17.7589753014894,18.1458409460239,542.824112109189,0.0,1.0
2018-10-10,19.6,19.6,19.6,19.6,289,18.0537300782776,18.0537300782776,18.0537300782776,18.0537300782776,313.752336799111,0.0,1.0
2018-10-11,20.22,20.55,20.18,20.55,3071,18.6248174583047,18.9287833218676,18.5879731112062,18.9287833218676,3334.02569657465,0.0,1.0
2018-10-12,19.44,20.69,19.44,20.69,4087,17.9616192105313,19.1165587173813,17.9616192105313,19.1165587173813,4423.39184840395,0.06,1.0
2018-10-15,19.44,19.44,19.44,19.44,126,17.9616192105313,17.9616192105313,17.9616192105313,17.9616192105313,136.370778786126,0.0,1.0
2018-10-16,21.0,21.0,21.0,21.0,130,19.4029837150801,19.4029837150801,19.4029837150801,19.4029837150801,140.700009858702,0.0,1.0
2018-10-17,21.12,21.68,20.07,21.0,6297,19.5138579077377,20.0312708068065,18.5437087219837,19.4029837150801,6815.29201600188,0.0,1.0
2018-10-18,21.2,21.2,21.2,21.2,200,19.5877740361761,19.5877740361761,19.5877740361761,19.5877740361761,216.461553628772,0.0,1.0
2018-10-19,21.2,21.2,21.2,21.2,0,19.5877740361761,19.5877740361761,19.5877740361761,19.5877740361761,0,0.0,1.0
2018-10-22,20.01,20.01,19.44,19.94,5209,18.4882716256549,18.4882716256549,17.9616192105313,18.4235950132713,5637.74116426136,0.0,1.0
2018-10-23,20.01,20.01,20.01,20.01,0,18.4882716256549,18.4882716256549,18.4882716256549,18.4882716256549,0,0.0,1.0
2018-10-24,20.01,20.01,20.01,20.01,0,18.4882716256549,18.4882716256549,18.4882716256549,18.4882716256549,0,0.0,1.0
2018-10-25,20.01,20.01,20.01,20.01,0,18.4882716256549,18.4882716256549,18.4882716256549,18.4882716256549,0,0.0,1.0
2018-10-26,19.15,19.15,17.74,17.74,983,17.6936732449421,17.6936732449421,16.3909014812153,16.3909014812153,1063.90853608541,0.0,1.0
2018-10-29,18.85,18.85,18.85,18.85,1896,17.4164877632981,17.4164877632981,17.4164877632981,17.4164877632981,2052.05552840076,0.0,1.0
2018-10-30,18.5,19.04,18.0,18.2,3620,17.0931047013801,17.5920385683393,16.6311288986401,16.8159192197361,3917.95412068077,0.0,1.0
2018-10-31,18.09,18.84,17.7,18.84,1282,16.7142845431333,17.4072482472433,16.3539434169961,17.4072482472433,1387.51855876043,0.0,1.0
2018-11-01,21.62,21.62,19.4,19.4,3000,19.9758337104777,19.9758337104777,17.9246611463121,17.9246611463121,3246.92330443158,0.0,1.0
2018-11-02,20.35,23.05,20.35,23.05,576,18.8024151715181,21.2970845063141,18.8024151715181,21.2970845063141,623.409274450863,0.0,1.0
2018-11-05,20.55,20.55,20.4,20.45,671,18.9872054926141,18.9872054926141,18.8486127517921,18.8948103320661,726.22851242453,0.0,1.0
2018-11-06,21.04,21.04,20.13,20.16,895,19.4399417792993,19.4399417792993,18.5991458183125,18.6268643664769,968.665452488754,0.0,1.0
2018-11-07,20.6,20.6,20.5,20.5,500,19.0334030728881,19.0334030728881,18.9410079123401,18.9410079123401,541.15388407193,0.0,1.0
2018-11-08,20.6,20.6,20.6,20.6,0,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,0,0.0,1.0
2018-11-09,20.6,20.6,20.6,20.6,0,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,0,0.0,1.0
2018-11-12,20.6,20.6,20.6,20.6,40,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,43.2923107257544,0.0,1.0
2018-11-13,20.6,20.6,20.6,20.6,0,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,0,0.0,1.0
2018-11-14,20.6,20.6,20.6,20.6,11,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,11.9053854495825,0.0,1.0
2018-11-15,20.6,20.6,20.6,20.6,97,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,104.983853509954,0.0,1.0
2018-11-16,20.6,20.6,20.6,20.6,563,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,609.339273464993,0.0,1.0
2018-11-19,20.6,20.6,20.6,20.6,12,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,12.9876932177263,0.0,1.0
2018-11-20,20.6,20.6,20.6,20.6,91,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,98.4900069010912,0.0,1.0
2018-11-21,20.6,20.6,20.6,20.6,0,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,0,0.0,1.0
2018-11-23,20.6,20.6,20.6,20.6,41,19.0334030728881,19.0334030728881,19.0334030728881,19.0334030728881,44.3746184938983,0.0,1.0
2018-11-26,18.31,19.12,17.69,17.69,1275,16.9175538963389,17.6659546967777,16.3447039009413,16.3447039009413,1379.94240438342,0.0,1.0
2018-11-27,18.31,18.31,18.31,18.31,0,16.9175538963389,16.9175538963389,16.9175538963389,16.9175538963389,0,0.0,1.0
2018-11-28,18.44,18.44,18.13,18.13,1233,17.0376676050513,17.0376676050513,16.7512426073525,16.7512426073525,1334.48547812138,0.0,1.0
2018-11-29,18.14,18.4,18.02,18.02,1600,16.7604821234073,17.0007095408321,16.6496079307497,16.6496079307497,1731.69242903017,0.0,1.0
2018-11-30,17.5,17.5,17.5,17.5,463,16.1691530959001,16.1691530959001,16.1691530959001,16.1691530959001,501.108496650607,0.0,1.0
2018-12-03,17.5,17.5,17.5,17.5,102,16.1691530959001,16.1691530959001,16.1691530959001,16.1691530959001,110.395392350674,0.0,1.0
2018-12-04,17.0,17.75,17.0,17.58,743,15.7071772931601,16.4001409972701,15.7071772931601,16.2430692243385,804.154671730887,0.0,1.0
2018-12-06,16.85,17.52,16.85,17.38,1308,15.5685845523381,16.1876321280097,15.5685845523381,16.0582789032425,1415.65856073217,0.0,1.0
2018-12-07,16.31,17.75,16.07,17.75,1487,15.0696506853789,16.4001409972701,14.8479023000637,16.4001409972701,1609.39165122992,0.0,1.0
2018-12-10,16.13,16.13,16.0,16.0,1121,14.9033393963925,14.9033393963925,14.7832256876801,14.7832256876801,1213.26700808926,0.0,1.0
2018-12-11,16.6,16.6,16.03,16.05,1375,15.3375966509681,15.3375966509681,14.8109442358445,14.8294232679541,1488.17318119781,0.0,1.0
2018-12-12,16.6,16.6,16.6,16.6,252,15.3375966509681,15.3375966509681,15.3375966509681,15.3375966509681,272.741557572252,0.0,1.0
2018-12-13,16.6,16.6,16.6,16.6,344,15.3375966509681,15.3375966509681,15.3375966509681,15.3375966509681,372.313872241487,0.0,1.0
2018-12-14,16.0,16.0,16.0,16.0,310,14.7832256876801,14.7832256876801,14.7832256876801,14.7832256876801,335.515408124596,0.0,1.0
2018-12-17,15.25,17.5,15.25,17.5,812,14.0902619835701,16.1691530959001,14.0902619835701,16.1691530959001,878.833907732812,0.0,1.0
2018-12-18,15.25,15.25,15.25,15.25,448,14.0902619835701,14.0902619835701,14.0902619835701,14.0902619835701,484.873880128448,0.0,1.0
2018-12-19,14.27,15.17,14.0,14.8094,2067,13.1847894101996,14.0163458551317,12.93532247672,13.6831689061956,2237.13015675337,0.0,1.0
2018-12-20,14.75,14.75,14.75,14.75,391,13.62828618083,13.62828618083,13.62828618083,13.62828618083,423.182337344251,0.0,1.0
2018-12-21,14.12,14.55,14.12,14.25,1806,13.0461966693776,13.443495859734,13.0461966693776,13.16631037809,1954.64782926782,0.0,1.0
2018-12-24,13.67,13.75,13.67,13.75,737,12.6304184469116,12.70433457535,12.6304184469116,12.70433457535,797.660825122029,0.0,1.0
2018-12-26,13.55,14.75,12.85,13.0,2667,12.519544254254,13.62828618083,11.872778130418,12.01137087124,2886.51481763969,0.0,1.0
2018-12-27,13.09,13.55,13.09,13.52,2624,12.0945265157332,12.519544254254,12.0945265157332,12.4918257060896,2839.9755836095,0.0,1.0
2018-12-28,13.45,13.85,13.45,13.81,2306,12.427149093706,12.796729735898,12.427149093706,12.7597716716788,2495.80171333975,0.0,1.0
2018-12-31,13.75,14.59,13.45,13.45,658,12.70433457535,13.4804539239532,12.427149093706,12.427149093706,712.158511438663,0.0,1.0
2019-01-02,16.6,16.6,15.0,15.0,8710,15.3375966509681,15.3375966509681,13.8592740822,13.8592740822,9426.90066053301,0.0,1.0
2019-01-03,16.6,16.6,16.6,16.6,130,15.3375966509681,15.3375966509681,15.3375966509681,15.3375966509681,140.700009858702,0.0,1.0
2019-01-04,16.1,16.1,16.1,16.1,428,14.8756208482281,14.8756208482281,14.8756208482281,14.8756208482281,463.227724765571,0.0,1.0
2019-01-07,16.1,16.1,16.06,16.06,601,14.8756208482281,14.8756208482281,14.8386627840089,14.8386627840089,650.466968654459,0.0,1.0
2019-01-08,16.25,16.25,16.25,16.25,260,15.0142135890501,15.0142135890501,15.0142135890501,15.0142135890501,281.400019717403,0.0,1.0
2019-01-09,16.25,16.25,16.25,16.25,0,15.0142135890501,15.0142135890501,15.0142135890501,15.0142135890501,0,0.0,1.0
2019-01-10,16.25,16.25,16.25,16.25,85,15.0142135890501,15.0142135890501,15.0142135890501,15.0142135890501,91.9961602922279,0.0,1.0
2019-01-11,16.25,16.25,16.25,16.25,1,15.0142135890501,15.0142135890501,15.0142135890501,15.0142135890501,1.08230776814386,0.0,1.0
2019-01-14,16.19,16.19,16.19,16.19,4,15.0142135890501,15.0142135890501,15.0142135890501,15.0142135890501,4.31324621938439,0.06,1.0
2019-01-15,16.3,16.5,15.6,16.25,1862,15.1162249228855,15.3017000753135,14.4670618893873,15.0698561347785,2007.81611512343,0.0,1.0
2019-01-16,16.3,16.3,16.3,16.3,0,15.1162249228855,15.1162249228855,15.1162249228855,15.1162249228855,0,0.0,1.0
2019-01-17,18.39,18.39,16.9,16.9,746,17.0544402657585,17.0544402657585,15.6726503801696,15.6726503801696,804.420419915191,0.0,1.0
2019-01-18,18.7,18.94,16.9,17.4,4652,17.341926752022,17.5644969349356,15.6726503801696,16.1363382612397,5016.30535314405,0.0,1.0
2019-01-22,18.2,18.2,18.2,18.2,185,16.8782388709519,16.8782388709519,16.8782388709519,16.8782388709519,199.487637646528,0.0,1.0
2019-01-23,18.2,18.2,18.2,18.2,100,16.8782388709519,16.8782388709519,16.8782388709519,16.8782388709519,107.83115548461,0.0,1.0
2019-01-24,18.2,18.2,18.2,18.2,1,16.8782388709519,16.8782388709519,16.8782388709519,16.8782388709519,1.0783115548461,0.0,1.0
2019-01-25,18.78,19.3,18.78,19.0,886,17.4161168129932,17.8983522093061,17.4161168129932,17.6201394806641,955.384037593645,0.0,1.0
2019-01-28,18.7,18.7,18.7,18.7,201,17.341926752022,17.341926752022,17.341926752022,17.341926752022,216.740622524066,0.0,1.0
2019-01-29,18.7,18.7,18.7,18.7,3,17.341926752022,17.341926752022,17.341926752022,17.341926752022,3.2349346645383,0.0,1.0
2019-01-30,19.88,19.88,19.44,19.6,754,18.4362301513474,18.4362301513474,18.0281848160057,18.1765649379482,813.046912353961,0.0,1.0
2019-01-31,20.14,20.14,19.48,19.48,452,18.6773478495039,18.6773478495039,18.0652798464914,18.0652798464914,487.396822790437,0.0,1.0
2019-02-01,20.14,20.14,20.14,20.14,26,18.6773478495039,18.6773478495039,18.6773478495039,18.6773478495039,28.0361004259986,0.0,1.0
2019-02-04,20.14,20.14,20.14,20.14,206,18.6773478495039,18.6773478495039,18.6773478495039,18.6773478495039,222.132180298296,0.0,1.0
2019-02-05,20.14,20.14,20.14,20.14,3,18.6773478495039,18.6773478495039,18.6773478495039,18.6773478495039,3.2349346645383,0.0,1.0
2019-02-06,19.45,21.47,19.39,19.5,3180,18.0374585736271,19.9107576131504,17.9818160278987,18.0838273617342,3429.03074441061,0.0,1.0
2019-02-07,19.45,19.45,19.45,19.45,6,18.0374585736271,18.0374585736271,18.0374585736271,18.0374585736271,6.46986932907661,0.0,1.0
2019-02-08,19.45,19.45,19.45,19.45,11,18.0374585736271,18.0374585736271,18.0374585736271,18.0374585736271,11.8614271033071,0.0,1.0
2019-02-11,19.45,19.45,19.45,19.45,17,18.0374585736271,18.0374585736271,18.0374585736271,18.0374585736271,18.3312964323837,0.0,1.0
2019-02-12,20.1,20.1,19.45,19.45,399,18.6402528190183,18.6402528190183,18.0374585736271,18.0374585736271,430.246310383593,0.0,1.0
2019-02-13,20.35,20.35,20.35,20.35,347,18.8720967595533,18.8720967595533,18.8720967595533,18.8720967595533,374.174109531597,0.0,1.0
2019-02-14,20.5,21.1,20.5,21.1,320,19.0112031238744,19.5676285811585,19.0112031238744,19.5676285811585,345.059697550751,0.0,1.0
2019-02-15,20.82,20.82,20.82,20.82,107,19.3079633677592,19.3079633677592,19.3079633677592,19.3079633677592,115.379336368533,0.0,1.0
2019-02-19,20.46,20.48,20.46,20.48,321,18.9741080933888,18.9926556086316,18.9741080933888,18.9926556086316,346.138009105597,0.0,1.0
2019-02-20,20.81,20.81,20.81,20.81,201,19.2986896101378,19.2986896101378,19.2986896101378,19.2986896101378,216.740622524066,0.0,1.0
2019-02-21,21.34,21.34,21.34,21.34,215,19.7901987640721,19.7901987640721,19.7901987640721,19.7901987640721,231.836984291912,0.0,1.0
2019-02-22,23.22,23.24,21.75,23.24,913,21.5336651968957,21.5522127121386,20.1704228265496,21.5522127121386,984.498449574491,0.0,1.0
2019-02-25,21.1,21.1,21.1,21.1,223,19.5676285811585,19.5676285811585,19.5676285811585,19.5676285811585,240.46347673068,0.0,1.0
2019-02-26,21.1,21.1,21.1,21.1,100,19.5676285811585,19.5676285811585,19.5676285811585,19.5676285811585,107.83115548461,0.0,1.0
2019-02-27,21.4,21.4,21.4,21.4,166,19.8458413098006,19.8458413098006,19.8458413098006,19.8458413098006,178.999718104452,0.0,1.0
2019-02-28,21.4,21.4,21.4,21.4,2,19.8458413098006,19.8458413098006,19.8458413098006,19.8458413098006,2.1566231096922,0.0,1.0
2019-03-01,21.43,21.55,21.4,21.55,2958,19.8736625826648,19.9849476741216,19.8458413098006,19.9849476741216,3189.64557923476,0.0,1.0
2019-03-04,21.25,21.25,21.24,21.24,846,19.7067349454795,19.7067349454795,19.6974611878581,19.6974611878581,912.251575399802,0.0,1.0
2019-03-05,20.2,21.0,20.2,21.0,2117,18.7329903952323,19.4748910049445,18.7329903952323,19.4748910049445,2282.78556160919,0.0,1.0
2019-03-06,20.28,20.28,19.06,19.06,807,18.8071804562035,18.8071804562035,17.6757820263925,17.6757820263925,870.197424760804,0.0,1.0
2019-03-07,20.46,20.46,20.0,20.0,1660,18.9741080933888,18.9741080933888,18.5475152428043,18.5475152428043,1789.99718104452,0.0,1.0
2019-03-08,20.46,20.46,20.46,20.46,1,18.9741080933888,18.9741080933888,18.9741080933888,18.9741080933888,1.0783115548461,0.0,1.0
2019-03-11,20.46,20.46,19.84,19.84,688,18.9741080933888,18.9741080933888,18.3991351208618,18.3991351208618,741.878349734115,0.0,1.0
2019-03-12,20.46,20.46,20.46,20.46,0,18.9741080933888,18.9741080933888,18.9741080933888,18.9741080933888,0,0.0,1.0
2019-03-13,20.38,20.38,20.11,20.11,951,18.8999180324175,18.8999180324175,18.6495265766397,18.6495265766397,1025.47428865864,0.0,1.0
2019-03-14,20.38,20.38,20.38,20.38,5,18.8999180324175,18.8999180324175,18.8999180324175,18.8999180324175,5.39155777423051,0.0,1.0
2019-03-15,20.38,20.38,20.38,20.38,12,18.8999180324175,18.8999180324175,18.8999180324175,18.8999180324175,12.9397386581532,0.0,1.0
2019-03-18,22.87,22.87,22.87,22.87,1074,21.2090836801467,21.2090836801467,21.2090836801467,21.2090836801467,1158.10660990471,0.0,1.0
2019-03-19,22.75,22.75,22.75,22.75,273,21.0977985886898,21.0977985886898,21.0977985886898,21.0977985886898,294.379054472986,0.0,1.0
2019-03-20,23.0,23.0,22.72,23.0,802,21.3296425292249,21.3296425292249,21.0699773158256,21.3296425292249,864.805866986572,0.0,1.0
2019-03-21,22.28,22.28,22.28,22.28,348,20.6619319804839,20.6619319804839,20.6619319804839,20.6619319804839,375.252421086444,0.0,1.0
2019-03-22,21.0,21.28,20.8,21.28,1287,19.4748910049445,19.7345562183437,19.2894158525164,19.7345562183437,1387.78697108693,0.0,1.0
2019-03-25,21.49,21.49,21.49,21.49,152,19.9293051283932,19.9293051283932,19.9293051283932,19.9293051283932,163.903356336607,0.0,1.0
2019-03-26,21.49,21.49,21.49,21.49,0,19.9293051283932,19.9293051283932,19.9293051283932,19.9293051283932,0,0.0,1.0
2019-03-27,20.85,20.85,20.85,20.85,216,19.3357846406234,19.3357846406234,19.3357846406234,19.3357846406234,232.915295846758,0.0,1.0
2019-03-28,21.2,21.2,21.2,21.2,196,19.6603661573725,19.6603661573725,19.6603661573725,19.6603661573725,211.349064749836,0.0,1.0
2019-03-29,21.43,23.11,21.43,22.79,1639,19.8736625826648,21.4316538630603,19.8736625826648,21.1348936191755,1767.35263839275,0.0,1.0
2019-04-01,21.34,21.34,21.34,21.34,175,19.7901987640721,19.7901987640721,19.7901987640721,19.7901987640721,188.704522098068,0.0,1.0
2019-04-02,21.1,21.79,20.71,21.79,1727,19.5676285811585,20.2075178570352,19.2059520339238,20.2075178570352,1862.24405521921,0.0,1.0
2019-04-03,21.55,21.55,21.55,21.55,234,19.9849476741216,19.9849476741216,19.9849476741216,19.9849476741216,252.324903833987,0.0,1.0
2019-04-04,21.55,21.55,21.55,21.55,21,19.9849476741216,19.9849476741216,19.9849476741216,19.9849476741216,22.6445426517681,0.0,1.0
2019-04-05,20.79,20.79,20.79,20.79,299,19.280142094895,19.280142094895,19.280142094895,19.280142094895,322.415154898984,0.0,1.0
2019-04-08,20.79,20.79,20.79,20.79,16,19.280142094895,19.280142094895,19.280142094895,19.280142094895,17.2529848775376,0.0,1.0
2019-04-09,20.79,20.79,20.79,20.79,0,19.280142094895,19.280142094895,19.280142094895,19.280142094895,0,0.0,1.0
2019-04-10,20.69,20.69,20.69,20.69,342,19.187404518681,19.187404518681,19.187404518681,19.187404518681,368.782551757366,0.0,1.0
2019-04-11,20.69,20.69,20.69,20.69,29,19.187404518681,19.187404518681,19.187404518681,19.187404518681,31.2710350905369,0.0,1.0
2019-04-12,20.92,22.6,20.92,22.55,2048,19.4563434897017,21.0188031963316,19.4563434897017,20.9723014193486,2202.06638635248,0.06,1.0
2019-04-15,20.92,20.92,20.92,20.92,0,19.4563434897017,19.4563434897017,19.4563434897017,19.4563434897017,0,0.0,1.0
2019-04-16,22.3991,22.3991,21.5481,21.5481,1078,20.8319590564138,20.8319590564138,20.0404988121626,20.0404988121626,1159.09549047264,0.0,1.0
2019-04-17,22.99,22.99,22.85,22.85,825,21.3815170567993,21.3815170567993,21.2513120812468,21.2513120812468,887.062875361718,0.0,1.0
2019-04-18,21.7,22.0,21.7,22.0,450,20.181771210637,20.4607818725352,20.181771210637,20.4607818725352,483.852477470028,0.0,1.0
2019-04-22,21.7,21.8,21.7,21.8,830,20.181771210637,20.2747747646031,20.181771210637,20.2747747646031,892.439014000274,0.0,1.0
2019-04-23,21.25,21.72,21.25,21.72,262,19.7632552177897,20.2003719214302,19.7632552177897,20.2003719214302,281.709664660327,0.0,1.0
2019-04-24,21.25,21.25,21.25,21.25,128,19.7632552177897,19.7632552177897,19.7632552177897,19.7632552177897,137.62914914703,0.0,1.0
2019-04-25,21.25,21.25,21.25,21.25,0,19.7632552177897,19.7632552177897,19.7632552177897,19.7632552177897,0,0.0,1.0
2019-04-26,21.12,22.11,21.12,21.66,1923,19.6423505976338,20.5630857818979,19.6423505976338,20.1445697890506,2067.66292038859,0.0,1.0
2019-04-29,20.71,21.11,20.71,21.11,411,19.2610360263729,19.6330502422372,19.2610360263729,19.6330502422372,441.918596089293,0.0,1.0
2019-04-30,20.64,20.64,20.64,20.64,253,19.1959335385967,19.1959335385967,19.1959335385967,19.1959335385967,272.032615110926,0.0,1.0
2019-05-01,20.64,20.64,20.64,20.64,104,19.1959335385967,19.1959335385967,19.1959335385967,19.1959335385967,111.823683681962,0.0,1.0
2019-05-02,19.64,20.3,19.64,19.84,1439,18.265897998936,18.879721455112,18.265897998936,18.4519051068681,1547.25270017638,0.0,1.0
2019-05-03,19.9,20.12,19.75,20.12,1189,18.5077072392478,18.7123150579731,18.3682019082987,18.7123150579731,1278.44576824858,0.0,1.0
2019-05-06,20.6,20.6,19.6,19.6,285,19.1587321170103,19.1587321170103,18.2286965773496,18.2286965773496,306.439902397684,0.0,1.0
2019-05-07,20.6,20.6,20.6,20.6,0,19.1587321170103,19.1587321170103,19.1587321170103,19.1587321170103,0,0.0,1.0
2019-05-08,20.02,20.02,19.57,19.57,202,18.6193115040071,18.6193115040071,18.2007955111597,18.2007955111597,217.196000997656,0.0,1.0
2019-05-09,20.02,20.02,20.02,20.02,95,18.6193115040071,18.6193115040071,18.6193115040071,18.6193115040071,102.146634132561,0.0,1.0
2019-05-10,18.0,18.35,18.0,18.29,1877,16.7406397138925,17.0661521527737,16.7406397138925,17.0103500203941,2018.20244491387,0.0,1.0
2019-05-13,17.92,18.27,17.92,18.27,1932,16.6662368707196,16.9917493096008,16.6662368707196,16.9917493096008,2077.33996993799,0.0,1.0
2019-05-14,18.7,18.7,18.58,18.58,601,17.3916645916549,17.3916645916549,17.2800603268957,17.2800603268957,646.211864354416,0.0,1.0
2019-05-15,17.99,18.05,17.99,18.0,945,16.7313393584958,16.7871414908755,16.7313393584958,16.7406397138925,1016.09020268706,0.0,1.0
2019-05-16,17.59,17.64,17.19,17.25,4517,16.3593251426316,16.4058269196146,15.9873109267673,16.0431130591469,4856.80364607136,0.0,1.0
2019-05-17,19.55,19.55,18.0,18.0,990,18.1821948003665,18.1821948003665,16.7406397138925,16.7406397138925,1064.47545043406,0.0,1.0
2019-05-20,17.9,19.0,17.85,19.0,812,16.6476361599264,17.6706752535531,16.6011343829433,17.6706752535531,873.084914901471,0.0,1.0
2019-05-21,17.9,17.9,17.9,17.9,6,16.6476361599264,16.6476361599264,16.6476361599264,16.6476361599264,6.45136636626703,0.0,1.0
2019-05-22,17.2,17.42,17.15,17.42,1249,15.9966112821639,16.2012191008893,15.9501095051809,16.2012191008893,1342.95943191125,0.0,1.0
2019-05-23,16.8,16.8,16.8,16.8,413,15.6245970662996,15.6245970662996,15.6245970662996,15.6245970662996,444.069051544715,0.0,1.0
2019-05-24,16.2,16.49,16.2,16.49,2595,15.0665757425032,15.3362860490048,15.0665757425032,15.3362860490048,2790.21595341049,0.0,1.0
2019-05-28,16.7,16.75,16.18,16.5,3963,15.5315935123336,15.5780952893166,15.04797503171,15.3455864044014,4261.12748491937,0.0,1.0
2019-05-29,16.26,16.75,16.26,16.61,3083,15.1223778748829,15.5780952893166,15.1223778748829,15.4478903137641,3314.92708453353,0.0,1.0
2019-05-30,15.3,16.13,15.2,16.13,2324,14.2295437568086,15.001473254727,14.1365402028425,15.001473254727,2498.82923920076,0.0,1.0
2019-05-31,14.7,15.13,14.7,15.13,402,13.6715224330122,14.0714377150663,13.6715224330122,14.0714377150663,432.24154653989,0.0,1.0
2019-06-03,14.95,15.09,14.7,14.7,821,13.9040313179273,14.0342362934798,13.6715224330122,13.6715224330122,882.761964450876,0.0,1.0
2019-06-04,15.65,15.8,15.65,15.6845,825,14.5550561956898,14.6945615266389,14.5550561956898,14.5871424218081,887.062875361719,0.0,1.0
2019-06-05,15.4,15.61,15.4,15.61,383,14.3225473107747,14.5178547741034,14.3225473107747,14.5178547741034,411.812219713378,0.0,1.0
2019-06-06,15.4,15.4,15.4,15.4,60,14.3225473107747,14.3225473107747,14.3225473107747,14.3225473107747,64.5136636626702,0.0,1.0
2019-06-07,16.55,16.7,16.09,16.45,3647,15.3920881813844,15.5315935123336,14.9642718331405,15.2990846274184,3921.35552296266,0.0,1.0
2019-06-10,16.54,16.54,16.54,16.54,103,15.3827878259878,15.3827878259878,15.3827878259878,15.3827878259878,110.748455954251,0.0,1.0
2019-06-11,16.42,16.42,15.95,15.95,268,15.2711835612286,15.2711835612286,14.834066857588,14.834066857588,288.161031026594,0.0,1.0
2019-06-12,16.42,16.42,16.42,16.42,75,15.2711835612286,15.2711835612286,15.2711835612286,15.2711835612286,80.6420795783378,0.0,1.0
2019-06-13,15.83,15.83,15.83,15.83,125,14.7224625928288,14.7224625928288,14.7224625928288,14.7224625928288,134.403465963896,0.0,1.0
2019-06-14,15.83,15.83,15.83,15.83,87,14.7224625928288,14.7224625928288,14.7224625928288,14.7224625928288,93.5448123108717,0.0,1.0
2019-06-17,14.6,15.67,14.6,15.67,4176,13.5785188790461,14.573656906483,13.5785188790461,14.573656906483,4490.15099092186,0.0,1.0
2019-06-18,15.35,15.56,15.35,15.35,882,14.2760455337916,14.4713529971204,14.2760455337916,14.2760455337916,948.350855841256,0.0,1.0
2019-06-19,15.35,15.35,15.35,15.35,5,14.2760455337916,14.2760455337916,14.2760455337916,14.2760455337916,5.37613863855587,0.0,1.0
2019-06-20,14.4,14.4,14.35,14.35,603,13.392511771114,13.392511771114,13.3460099941309,13.3460099941309,648.362319809835,0.0,1.0
2019-06-21,17.66,17.66,17.66,17.66,800,16.4244276304078,16.4244276304078,16.4244276304078,16.4244276304078,860.182182168939,0.0,1.0
2019-06-24,15.75,16.27,14.92,14.92,5847,14.6480597496559,15.1316782302795,13.8761302517375,13.8761302517375,6286.85652392723,0.0,1.0
2019-06-25,15.64,15.64,15.64,15.64,202,14.5457558402932,14.5457558402932,14.5457558402932,14.5457558402932,217.196000997657,0.0,1.0
2019-06-26,15.02,16.31,15.02,16.31,329,13.9691338057036,15.1688796518659,13.9691338057036,15.1688796518659,353.749922416976,0.0,1.0
2019-06-27,15.02,15.02,15.02,15.02,64,13.9691338057036,13.9691338057036,13.9691338057036,13.9691338057036,68.814574573515,0.0,1.0
2019-06-28,15.25,15.25,15.25,15.25,325,14.1830419798255,14.1830419798255,14.1830419798255,14.1830419798255,349.449011506132,0.0,1.0
2019-07-01,15.25,15.25,15.25,15.25,89,14.1830419798255,14.1830419798255,14.1830419798255,14.1830419798255,95.6952677662947,0.0,1.0
2019-07-02,14.75,14.75,14.75,14.75,149,13.7180242099952,13.7180242099952,13.7180242099952,13.7180242099952,160.208931428965,0.0,1.0
2019-07-03,14.75,14.75,14.75,14.75,200,13.7180242099952,13.7180242099952,13.7180242099952,13.7180242099952,215.045545542235,0.0,1.0
2019-07-05,15.27,15.27,15.27,15.27,204,14.2016426906188,14.2016426906188,14.2016426906188,14.2016426906188,219.346456453079,0.0,1.0
2019-07-08,15.0,15.0,14.7,15.0,3538,13.9505330949104,13.9505330949104,13.6715224330122,13.9505330949104,3804.15570064212,0.0,1.0
2019-07-09,15.0,15.0,15.0,15.0,0,13.9505330949104,13.9505330949104,13.9505330949104,13.9505330949104,0,0.0,1.0
2019-07-10,14.86,14.86,14.86,14.86,295,13.8203281193579,13.8203281193579,13.8203281193579,13.8203281193579,317.192179674796,0.0,1.0
2019-07-11,14.58,14.71,14.47,14.71,346,13.5599181682529,13.6808227884088,13.4576142588902,13.6808227884088,372.028793788065,0.0,1.0
2019-07-12,14.34,14.86,13.69,13.69,663,13.392511771114,13.8781537600246,12.7854592849756,12.7854592849756,709.905666874703,0.06,1.0
2019-07-15,14.3,14.78,13.8,14.78,4617,13.3551546950439,13.8034396078845,12.8881912441682,13.8034396078845,4943.64172543065,0.0,1.0
2019-07-16,14.1,15.25,14.07,14.07,630,13.1683693146936,14.2423852517077,13.1403515076411,13.1403515076411,674.570995672799,0.0,1.0
2019-07-17,14.0,14.07,14.0,14.0,2558,13.0749766245185,13.1403515076411,13.0749766245185,13.0749766245185,2738.97239195399,0.0,1.0
2019-07-18,14.05,14.08,14.05,14.08,1592,13.1216729696061,13.1496907766586,13.1216729696061,13.1496907766586,1704.63019858903,0.0,1.0
2019-07-19,14.08,14.15,14.08,14.15,3706,13.1496907766586,13.2150656597812,13.1496907766586,13.2150656597812,3968.19065073554,0.0,1.0
2019-07-22,14.08,14.08,14.08,14.08,35,13.1496907766586,13.1496907766586,13.1496907766586,13.1496907766586,37.4761664262666,0.0,1.0
2019-07-23,14.08,14.08,14.08,14.08,1,13.1496907766586,13.1496907766586,13.1496907766586,13.1496907766586,1.07074761217904,0.0,1.0
2019-07-24,15.32,15.32,15.32,15.32,163,14.3077601348303,14.3077601348303,14.3077601348303,14.3077601348303,174.531860785183,0.0,1.0
2019-07-25,14.87,14.87,14.87,14.87,231,13.8874930290422,13.8874930290422,13.8874930290422,13.8874930290422,247.342698413358,0.0,1.0
2019-07-26,15.72,15.72,15.35,15.49,1036,14.6813308955308,14.6813308955308,14.3357779418828,14.466527708128,1109.29452621749,0.0,1.0
2019-07-29,15.81,15.81,15.77,15.77,394,14.7653843166884,14.7653843166884,14.7280272406184,14.7280272406184,421.874559198543,0.0,1.0
2019-07-30,15.8,15.8,15.49,15.49,350,14.7560450476709,14.7560450476709,14.466527708128,14.466527708128,374.761664262665,0.0,1.0
2019-07-31,15.43,15.5,15.43,15.5,1449,14.4104920940229,14.4758669771455,14.4104920940229,14.4758669771455,1551.51329004743,0.0,1.0
2019-08-01,12.4,13.72,12.39,13.72,6833,11.5806935817164,12.8134770920281,11.5713543126989,12.8134770920281,7316.4184340194,0.0,1.0
2019-08-02,10.96,11.6,10.75,11.57,1816,10.2358388431945,10.8335520603153,10.0397141938267,10.8055342532628,1944.47766371714,0.0,1.0
2019-08-05,10.55,11.13,10.5,11.0,2640,9.85292881347645,10.3946064164922,9.80623246838888,10.2731959192645,2826.77369615267,0.0,1.0
2019-08-06,10.9,11.01,10.59,10.59,6977,10.1798032290894,10.2825351882821,9.8902858895465,9.8902858895465,7470.60609017319,0.0,1.0
2019-08-07,10.11,10.11,10.11,10.11,331,9.44200097670587,9.44200097670587,9.44200097670587,9.44200097670587,354.417459631263,0.0,1.0
2019-08-08,10.57,11.14,10.53,10.53,3357,9.87160735151148,10.4039456855097,9.83425027544142,9.83425027544142,3594.49973408505,0.0,1.0
2019-08-09,10.61,10.68,10.61,10.66,711,9.90896442758153,9.97433931070412,9.90896442758153,9.9556607726691,761.301552259299,0.0,1.0
2019-08-12,10.65,10.95,9.85,9.96,6590,9.94632150365158,10.226499574177,9.19917998225053,9.30191194144317,7056.22676425989,0.0,1.0
2019-08-13,10.89,10.89,10.65,10.65,457,10.1704639600719,10.1704639600719,9.94632150365158,9.94632150365158,489.331658765823,0.0,1.0
2019-08-14,10.1,10.66,9.95,9.95,1056,9.43266170768836,9.9556607726691,9.29257267242566,9.29257267242566,1130.70947846107,0.0,1.0
2019-08-15,10.1,10.66,9.95,9.95,1100,9.43266170768836,9.9556607726691,9.29257267242566,9.29257267242566,1177.82237339695,0.0,1.0
2019-08-16,11.25,11.4,11.15,11.33,2892,10.5066776447024,10.6467666799651,10.4132849545272,10.5813917968425,3096.60209442178,0.0,1.0
2019-08-19,11.25,11.25,11.25,11.25,0,10.5066776447024,10.5066776447024,10.5066776447024,10.5066776447024,0,0.0,1.0
2019-08-20,11.25,11.25,11.25,11.25,135,10.5066776447024,10.5066776447024,10.5066776447024,10.5066776447024,144.55092764417,0.0,1.0
2019-08-21,11.3,11.3,11.3,11.3,358,10.5533739897899,10.5533739897899,10.5533739897899,10.5533739897899,383.327645160099,0.0,1.0
2019-08-22,11.04,11.04,10.3,10.3,2102,10.3105529953346,10.3105529953346,9.61944708803862,9.61944708803862,2250.71148080035,0.0,1.0
2019-08-23,10.23,10.23,10.23,10.23,510,9.55407220491603,9.55407220491603,9.55407220491603,9.55407220491603,546.081282211312,0.0,1.0
2019-08-26,10.2,10.38,9.82,10.35,5409,9.52605439786349,9.69416124017873,9.17116217519798,9.66614343312619,5791.67383427644,0.0,1.0
2019-08-27,9.1,10.14,9.1,10.14,3923,8.49873480593703,9.47001878375841,8.49873480593703,9.47001878375841,4200.54288257839,0.0,1.0
2019-08-28,9.2,9.92,9.2,9.67,3061,8.59212749611216,9.26455486537312,8.59212749611216,9.03107313993529,3277.55844088005,0.0,1.0
2019-08-29,10.22,10.22,9.28,9.28,993,9.54473293589852,9.54473293589852,8.66684164825227,8.66684164825227,1063.25237889379,0.0,1.0
2019-08-30,10.07,10.07,10.07,10.07,311,9.40464390063582,9.40464390063582,9.40464390063582,9.40464390063582,333.002507387682,0.0,1.0
2019-09-03,10.31,10.43,9.81,9.81,701,9.62878635705613,9.74085758526629,9.16182290618047,9.16182290618047,750.594076137509,0.0,1.0
2019-09-04,10.31,10.31,10.31,10.31,26,9.62878635705613,9.62878635705613,9.62878635705613,9.62878635705613,27.8394379166551,0.0,1.0
2019-09-05,10.7,10.7,9.81,10.45,9798,9.99301784873915,9.99301784873915,9.16182290618047,9.75953612330132,10491.1851041303,0.0,1.0
2019-09-06,11.65,12.37,9.95,10.43,6435,10.8802484054029,11.5526757746639,9.29257267242566,9.74085758526629,6890.26088437214,0.0,1.0
2019-09-09,11.31,12.08,11.25,11.25,3111,10.5627132588075,11.281836973156,10.5066776447024,10.5066776447024,3331.09582148899,0.0,1.0
2019-09-10,10.43,12.09,10.43,12.09,828,9.74085758526629,11.2911762421735,9.74085758526629,11.2911762421735,886.579022884248,0.0,1.0
2019-09-11,12.85,13.25,11.86,12.45,2035,12.0009606875045,12.374531448205,11.0763730547707,11.627389926804,2178.97139078435,0.0,1.0
2019-09-12,12.89,14.24,12.89,14.24,1181,12.0383177635745,13.2991190809388,12.0383177635745,13.2991190809388,1264.55292998345,0.0,1.0
2019-09-13,14.61,14.62,13.77,14.55,6274,13.6446720345868,13.6540113036043,12.8601734371157,13.5886364204817,6717.87051881133,0.0,1.0
2019-09-16,14.39,14.39,14.39,14.39,1610,13.4392081162015,13.4392081162015,13.4392081162015,13.4392081162015,1723.90365560826,0.0,1.0
2019-09-17,13.84,13.84,13.0,13.0,1573,12.9255483202383,12.9255483202383,12.1410497227672,12.1410497227672,1684.28599395763,0.0,1.0
2019-09-18,14.13,14.13,13.0,13.0,2611,13.1963871217462,13.1963871217462,12.1410497227672,12.1410497227672,2795.72201539948,0.0,1.0
2019-09-19,13.61,13.61,13.22,13.61,2227,12.7107451328355,12.7107451328355,12.3465136411525,12.7107451328355,2384.55493232273,0.0,1.0
2019-09-20,14.7,14.7,13.07,14.24,3142,13.7287254557444,13.7287254557444,12.2064246058898,13.2991190809388,3364.28899746656,0.0,1.0
2019-09-23,13.87,13.87,13.6,13.79,2959,12.9535661272908,12.9535661272908,12.701405863818,12.8788519751507,3168.3421844378,0.0,1.0
2019-09-24,14.93,15.0,14.0,14.0,6181,13.9435286431472,14.0089035262698,13.0749766245185,13.0749766245185,6618.29099087869,0.0,1.0
2019-09-25,14.68,14.76,14.68,14.76,373,13.7100469177094,13.7847610698495,13.7100469177094,13.7847610698495,399.388859342783,0.0,1.0
2019-09-26,15.73,15.73,14.65,14.65,1624,14.6906701645483,14.6906701645483,13.6820291106569,13.6820291106569,1738.89412217877,0.0,1.0
2019-09-27,15.56,15.59,14.75,15.59,3491,14.5319025912506,14.5599203983031,13.775421800832,14.5599203983031,3737.97991411703,0.0,1.0
2019-09-30,13.78,14.11,13.53,14.11,895,12.8695127061332,13.1777085837112,12.6360309806954,13.1777085837112,958.319112900245,0.0,1.0
2019-10-01,13.78,13.78,13.78,13.78,64,12.8695127061332,12.8695127061332,12.8695127061332,12.8695127061332,68.5278471794589,0.0,1.0
2019-10-02,13.78,13.78,13.78,13.78,43,12.8695127061332,12.8695127061332,12.8695127061332,12.8695127061332,46.0421473236989,0.0,1.0
2019-10-03,13.78,13.78,13.78,13.78,5,12.8695127061332,12.8695127061332,12.8695127061332,12.8695127061332,5.35373806089522,0.0,1.0
2019-10-04,13.84,13.84,13.39,13.39,2522,12.9255483202383,12.9255483202383,12.5052812144502,12.5052812144502,2700.42547791555,0.0,1.0
2019-10-07,13.84,13.84,13.84,13.84,116,12.9255483202383,12.9255483202383,12.9255483202383,12.9255483202383,124.206723012769,0.0,1.0
2019-10-08,12.57,12.58,12.57,12.58,688,11.7394611550141,11.7488004240316,11.7394611550141,11.7488004240316,736.674357179183,0.0,1.0
2019-10-09,13.0,13.0,13.0,13.0,1204,12.1410497227672,12.1410497227672,12.1410497227672,12.1410497227672,1289.18012506357,0.0,1.0
2019-10-10,12.64,12.81,12.54,12.8,2875,11.8048360381367,11.9636036114344,11.7114433479616,11.9542643424169,3078.39938501475,0.0,1.0
2019-10-11,12.4,12.57,12.4,12.52,8434,11.6367291958215,11.7962649993126,11.6367291958215,11.7493427041681,8987.19891475631,0.06,1.0
2019-10-14,11.48,12.23,11.45,12.19,1683,10.7733589651638,11.4771933923304,10.7452055880771,11.4396555562148,1793.39053515945,0.0,1.0
2019-10-15,12.0,12.01,11.5,11.5,826,11.2613508346659,11.2707352936948,10.7921278832215,10.7921278832215,880.178598955271,0.0,1.0
2019-10-16,11.48,12.0,11.0,12.0,3266,10.7733589651638,11.2613508346659,10.3229049317771,11.2613508346659,3480.22191790302,0.0,1.0
2019-10-17,11.48,11.48,11.01,11.48,1838,10.7733589651638,10.7733589651638,10.332289390806,10.7733589651638,1958.55722140409,0.0,1.0
2019-10-18,11.48,11.83,11.48,11.48,3134,10.7733589651638,11.1018150311748,10.7733589651638,10.7733589651638,3339.56383671404,0.0,1.0
2019-10-21,11.41,12.35,11.25,11.47,6352,10.7076677519615,11.589806900677,10.5575164074993,10.7639745061349,6768.63736145748,0.0,1.0
2019-10-22,12.12,12.12,11.42,11.48,1733,11.3739643430126,11.3739643430126,10.7170522109904,10.7733589651638,1846.67011136741,0.0,1.0
2019-10-23,12.25,12.35,11.75,12.15,4316,11.4959623103882,11.589806900677,11.0267393589437,11.4021177200993,4599.09301826988,0.0,1.0
2019-10-24,12.23,12.28,12.01,12.01,1650,11.4771933923304,11.5241156874748,11.2707352936948,11.2707352936948,1758.22601486221,0.0,1.0
2019-10-25,13.67,13.67,12.35,12.75,3278,12.8285554924903,12.8285554924903,11.589806900677,11.9651852618326,3493.00901619293,0.0,1.0
2019-10-28,12.7,14.19,12.4,13.05,6626,11.9182629666881,13.3165473619925,11.6367291958215,12.2467190326992,7060.60943907701,0.0,1.0
2019-10-29,14.07,14.07,12.92,13.03,5520,13.2039338536458,13.2039338536458,12.1247210653237,12.2279501146414,5882.06521335724,0.0,1.0
2019-10-30,13.1,13.65,12.86,13.43,1938,12.2936413278437,12.8097865744325,12.0684143111503,12.603328475797,2065.11637381998,0.0,1.0
2019-10-31,13.51,13.79,13.23,13.46,24739,12.6784041480281,12.9411690008369,12.4156392952192,12.6314818528836,26361.6687161674,0.0,1.0
2019-11-01,12.5,14.05,12.48,13.59,57265,11.7305737861104,13.185164935588,11.7118048680526,12.7534798202592,61021.0986309603,0.0,1.0
2019-11-04,13.35,13.78,13.01,13.01,1688,12.5282528035659,12.9317845418081,12.2091811965837,12.2091811965837,1798.71849278025,0.0,1.0
2019-11-05,14.05,14.05,13.53,13.89,1320,13.185164935588,13.185164935588,12.6971730660859,13.0350135911258,1406.58081188978,0.0,1.0
2019-11-06,14.6,15.0,14.25,14.8,3299,13.7013101821769,14.0766885433324,13.3728541161658,13.8889993627547,3515.38643820027,0.0,1.0
2019-11-07,14.66,15.45,14.65,15.06,1878,13.7576169363502,14.4989891996324,13.7482324773213,14.1329952975058,2001.18088237045,0.0,1.0
2019-11-08,13.95,15.31,13.95,14.55,4285,13.0913203452992,14.367606773228,13.0913203452992,13.6543878870325,4566.05968102095,0.0,1.0
2019-11-11,14.34,15.2,14.34,15.2,1745,13.4573142474258,14.2643777239102,13.4573142474258,14.2643777239102,1859.45720965731,0.0,1.0
2019-11-12,14.75,15.38,14.45,14.87,6624,13.8420770676102,14.4332979864302,13.5605432967436,13.9546905759569,7058.47825602869,0.0,1.0
2019-11-13,14.31,14.41,14.29,14.3,1471,13.4291608703391,13.523005460628,13.4103919522814,13.4197764113103,1567.48513203777,0.0,1.0
2019-11-14,14.42,14.5,14.35,14.35,656,13.5323899196569,13.607465591888,13.4666987064547,13.4666987064547,699.028039848252,0.0,1.0
2019-11-15,13.53,14.44,13.53,14.05,4985,12.6971730660859,13.5511588377147,12.6971730660859,13.185164935588,5311.97374793219,0.0,1.0
2019-11-18,13.53,13.53,13.53,13.53,56,12.6971730660859,12.6971730660859,12.6971730660859,12.6971730660859,59.6731253528992,0.0,1.0
2019-11-19,13.53,13.53,13.53,13.53,53,12.6971730660859,12.6971730660859,12.6971730660859,12.6971730660859,56.4763507804225,0.0,1.0
2019-11-20,13.88,13.88,13.01,13.01,1839,13.0256291320969,13.0256291320969,12.2091811965837,12.2091811965837,1959.62281292826,0.0,1.0
2019-11-21,13.55,13.55,13.37,13.37,1054,12.7159419841436,12.7159419841436,12.5470217216236,12.5470217216236,1123.1334664635,0.0,1.0
2019-11-22,12.85,13.2,12.85,13.04,595,12.0590298521214,12.3874859181325,12.0590298521214,12.2373345736703,634.026956874559,0.0,1.0
2019-11-25,14.23,14.47,12.85,12.97,5727,13.354085198108,13.5793122148014,12.0590298521214,12.1716433604681,6102.64265885815,0.0,1.0
2019-11-26,14.25,14.5,14.25,14.5,656,13.3728541161658,13.607465591888,13.3728541161658,13.607465591888,699.028039848251,0.0,1.0
2019-11-27,13.55,14.1,13.55,14.02,1443,12.7159419841436,13.2320872307325,12.7159419841436,13.1570115585014,1537.64856936132,0.0,1.0
2019-11-29,13.55,13.55,13.55,13.55,198,12.7159419841436,12.7159419841436,12.7159419841436,12.7159419841436,210.987121783467,0.0,1.0
2019-12-02,13.55,13.55,13.55,13.55,2,12.7159419841436,12.7159419841436,12.7159419841436,12.7159419841436,2.13118304831784,0.0,1.0
2019-12-03,14.07,14.07,13.81,13.81,200,13.2039338536458,13.2039338536458,12.9599379188947,12.9599379188947,213.118304831784,0.0,1.0
2019-12-04,13.96,13.96,13.96,13.96,355,13.100704804328,13.100704804328,13.100704804328,13.100704804328,378.284991076418,0.0,1.0
2019-12-05,14.84,15.18,12.46,14.05,5886,13.9265371988702,14.2456088058524,11.6930359499948,13.185164935588,6272.07171119941,0.0,1.0
2019-12-06,14.27,14.54,14.27,14.33,1846,13.3916230342236,13.6450034280036,13.3916230342236,13.4479297883969,1967.08195359736,0.0,1.0
2019-12-09,14.51,15.74,14.35,14.44,7718,13.6168500509169,14.7711385114702,13.4666987064547,13.5511588377147,8224.23538345854,0.0,1.0
2019-12-10,14.57,14.87,14.57,14.86,1919,13.6731568050902,13.9546905759569,13.6731568050902,13.945306116928,2044.87013486097,0.0,1.0
2019-12-11,14.95,15.12,14.82,14.82,8435,14.029766248188,14.1893020516791,13.9077682808124,13.9077682808124,8988.26450628047,0.0,1.0
2019-12-12,15.2,15.35,14.95,14.95,1830,14.2643777239102,14.4051446093435,14.029766248188,14.029766248188,1950.03248921082,0.0,1.0
2019-12-13,15.2,15.2,15.2,15.2,8,14.2643777239102,14.2643777239102,14.2643777239102,14.2643777239102,8.52473219327135,0.0,1.0
2019-12-16,16.0,16.22,15.46,16.22,2694,15.0151344462213,15.2215925448568,14.5083736586613,15.2215925448568,2870.70356608412,0.0,1.0
2019-12-17,15.85,16.07,15.85,16.0,2572,14.8743675607879,15.0808256594235,14.8743675607879,15.0151344462213,2740.70140013675,0.0,1.0
2019-12-18,16.37,16.37,15.8,15.8,2958,15.3623594302901,15.3623594302901,14.8274452656435,14.8274452656435,3152.01972846209,0.0,1.0
2019-12-19,16.37,16.83,16.36,16.36,2212,15.3623594302901,15.794044545619,15.3529749712612,15.3529749712612,2357.08845143953,0.0,1.0
2019-12-20,17.51,17.6,16.33,16.36,5836,16.4321877595834,16.5166478908434,15.3248215941746,15.3529749712612,6218.79213499145,0.0,1.0
2019-12-23,16.56,16.56,16.33,16.53,760,15.540664151839,15.540664151839,15.3248215941746,15.5125107747523,809.849558360779,0.0,1.0
2019-12-24,16.56,16.56,16.56,16.56,6,15.540664151839,15.540664151839,15.540664151839,15.540664151839,6.39354914495352,0.0,1.0
2019-12-26,16.92,16.92,16.05,16.05,839,15.878504676879,15.878504676879,15.0620567413657,15.0620567413657,894.031288769332,0.0,1.0
2019-12-27,16.2,16.2,16.2,16.2,121,15.202823626799,15.202823626799,15.202823626799,15.202823626799,128.936574423229,0.0,1.0
2019-12-30,15.56,15.8,15.43,15.5,5285,14.6022182489502,14.8274452656435,14.4802202815746,14.5459114947768,5631.65120517988,0.0,1.0
2019-12-31,16.2,16.2,16.2,16.2,348,15.202823626799,15.202823626799,15.202823626799,15.202823626799,370.825850407304,0.0,1.0
2020-01-02,16.2,16.2,16.2,16.2,10,15.202823626799,15.202823626799,15.202823626799,15.202823626799,10.6559152415892,0.0,1.0
2020-01-03,15.34,16.42,15.34,16.0,3235,14.3957601503146,15.4092817254346,14.3957601503146,15.0151344462213,3447.18858065411,0.0,1.0
2020-01-06,15.34,15.34,15.34,15.34,827,14.3957601503146,14.3957601503146,14.3957601503146,14.3957601503146,881.244190479428,0.0,1.0
2020-01-07,16.35,16.5,16.13,16.2,4635,15.3435905122324,15.4843573976657,15.1371324135968,15.202823626799,4939.01671447657,0.0,1.0
2020-01-08,16.46,16.72,15.74,16.72,5055,15.4468195615501,15.6908154963012,14.7711385114702,15.6908154963012,5386.56515462334,0.0,1.0
2020-01-09,16.46,16.46,16.46,16.46,78,15.4468195615501,15.4468195615501,15.4468195615501,15.4468195615501,83.1161388843958,0.0,1.0
2020-01-10,16.52,16.84,16.23,16.6,5202,15.5031263157235,15.8034290046479,15.2309770038857,15.5782019879546,5543.20710867468,0.0,1.0
2020-01-13,16.59,17.19,16.46,16.55,2070,15.5688175289257,16.131885070659,15.4468195615501,15.5312796928101,2205.77445500896,0.0,1.0
2020-01-14,16.6,16.6,16.6,16.6,290,15.6345087421279,15.6345087421279,15.6345087421279,15.6345087421279,307.908619285776,0.06,1.0
2020-01-15,15.49,16.25,15.35,16.25,4912,14.5890686997326,15.3048654855168,14.4572113970881,15.3048654855168,5215.33495838529,0.0,1.0
2020-01-16,15.5,15.5,15.44,15.49,3162,14.5984870784929,14.5984870784929,14.541976805931,14.5890686997326,3357.26570407457,0.0,1.0
2020-01-17,16.84,16.84,16.23,16.34,3638,15.8605498323755,15.8605498323755,15.2860287279961,15.3896308943596,3862.66054124709,0.0,1.0
2020-01-21,16.81,16.81,16.81,16.81,323,15.8322946960946,15.8322946960946,15.8322946960946,15.8322946960946,342.946496652778,0.0,1.0
2020-01-22,16.6,16.68,15.89,16.13,1842,15.6345087421279,15.7098557722104,14.9658038501453,15.1918449403929,1955.75060939448,0.0,1.0
2020-01-23,16.87,16.87,16.87,16.87,714,15.8888049686565,15.8888049686565,15.8888049686565,15.8888049686565,758.092255758773,0.0,1.0
2020-01-24,16.12,16.36,15.59,16.15,1353,15.1824265616326,15.4084676518803,14.6832524873358,15.2106816979136,1436.55297204709,0.0,1.0
2020-01-27,16.12,16.12,16.12,16.12,84,15.1824265616326,15.1824265616326,15.1824265616326,15.1824265616326,89.1873242069147,0.0,1.0
2020-01-28,16.12,16.12,16.12,16.12,130,15.1824265616326,15.1824265616326,15.1824265616326,15.1824265616326,138.028001748797,0.0,1.0
2020-01-29,14.49,14.78,14.49,14.78,728,13.6472308237008,13.92036380775,13.6472308237008,13.92036380775,772.956809793259,0.0,1.0
2020-01-30,14.4852,14.4852,14.4852,14.4852,30,13.6427100018958,13.6427100018958,13.6427100018958,13.6427100018958,31.8526157881839,0.0,1.0
2020-01-31,14.25,15.3,14.21,15.3,825,13.4211897334532,14.4101195032865,13.3835162184119,14.4101195032865,875.946934175051,0.0,1.0
2020-02-03,14.18,14.35,14.18,14.35,679,13.3552610821309,13.5153735210563,13.3552610821309,13.5153735210563,720.930870672561,0.0,1.0
2020-02-04,13.68,13.68,13.68,13.68,607,12.884342144115,12.884342144115,12.884342144115,12.884342144115,644.48459278092,0.0,1.0
2020-02-05,13.6801,13.6801,13.6801,13.6801,52,12.8844363279026,12.8844363279026,12.8844363279026,12.8844363279026,55.2112006995187,0.0,1.0
2020-02-06,14.52,15.34,14.52,14.98,1019,13.6754859599817,14.4477930183278,13.6754859599817,14.1087313829564,1081.92718293865,0.0,1.0
2020-02-07,15.04,15.04,14.53,14.87,4533,14.1652416555183,14.1652416555183,13.6849043387421,14.0051292165929,4812.93024559456,0.0,1.0
2020-02-10,15.04,15.04,15.04,15.04,262,14.1652416555183,14.1652416555183,14.1652416555183,14.1652416555183,278.179511216805,0.0,1.0
2020-02-11,14.33,14.33,14.33,14.33,175,13.4965367635357,13.4965367635357,13.4965367635357,13.4965367635357,185.806925431072,0.0,1.0
2020-02-12,14.33,14.33,14.33,14.33,8,13.4965367635357,13.4965367635357,13.4965367635357,13.4965367635357,8.49403087684901,0.0,1.0
2020-02-13,15.29,15.29,15.29,15.29,462,14.4007011245262,14.4007011245262,14.4007011245262,14.4007011245262,490.530283138031,0.0,1.0
2020-02-14,15.25,15.25,15.2,15.25,950,14.363027609485,14.363027609485,14.3159357156834,14.363027609485,1008.66616662582,0.0,1.0
2020-02-18,15.25,15.25,15.25,15.25,7,14.363027609485,14.363027609485,14.363027609485,14.363027609485,7.43227701724286,0.0,1.0
2020-02-19,15.25,15.25,15.25,15.25,0,14.363027609485,14.363027609485,14.363027609485,14.363027609485,0,0.0,1.0
2020-02-20,13.5,14.61,13.0,13.0,4718,12.7148113264293,13.7602513688246,12.2438923884134,12.2438923884134,5009.3547096217,0.0,1.0
2020-02-21,11.94,12.98,11.94,12.8,3642,11.2455442398197,12.2250556308928,11.2455442398197,12.055524813207,3866.90755668551,0.0,1.0
2020-02-24,11.94,11.94,11.94,11.94,51,11.2455442398197,11.2455442398197,11.2455442398197,11.2455442398197,54.1494468399124,0.0,1.0
2020-02-25,10.01,10.88,10.01,10.88,891,9.42779713907832,10.247196091226,9.42779713907832,10.247196091226,946.022688909058,0.0,1.0
2020-02-26,9.61,10.0,9.61,10.0,1590,9.0510619886656,9.418378760318,9.0510619886656,9.418378760318,1688.18863677374,0.0,1.0
2020-02-27,9.18,9.18,8.99,9.1,1110,8.64607170197193,8.64607170197193,8.46712250552589,8.57072467188938,1178.5467841628,0.0,1.0
2020-02-28,10.3,10.35,8.9,8.9,5662,9.70093012312755,9.74802201692913,8.38235709668302,8.38235709668302,6011.65035308988,0.0,1.0
2020-03-02,9.53,10.91,9.53,10.12,5666,8.97571495858306,10.2754512275069,8.97571495858306,9.53139930544182,6015.89736852831,0.0,1.0
2020-03-03,9.97,10.3,9.94,10.08,3445,9.39012362403705,9.70093012312755,9.3618684877561,9.49372579040055,3657.7420463431,0.0,1.0
2020-03-04,10.3,10.3,10.15,10.15,1711,9.70093012312755,9.70093012312755,9.55965444172278,9.55965444172278,1816.66085378608,0.0,1.0
2020-03-05,9.99,10.0,9.79,9.79,7325,9.40896038155769,9.418378760318,9.22059280635133,9.22059280635133,7777.34702161487,0.0,1.0
2020-03-06,9.99,9.99,9.99,9.99,0,9.40896038155769,9.40896038155769,9.40896038155769,9.40896038155769,0,0.0,1.0
2020-03-09,8.7,9.58,8.7,9.3,3947,8.19398952147666,9.02280685238465,8.19398952147666,8.75909224709575,4190.74248386538,0.0,1.0
2020-03-10,8.79,8.79,8.79,8.79,439,8.27875493031953,8.27875493031953,8.27875493031953,8.27875493031953,466.109944367089,0.0,1.0
2020-03-11,8.23,8.8,7.79,8.8,8294,7.75132571974172,8.28817330907984,7.33691705428773,8.28817330907984,8806.18651157321,0.0,1.0
2020-03-12,7.27,8.61,7.21,8.61,12167,6.84716135875119,8.1092241126338,6.79065108618928,8.1092241126338,12918.3592098277,0.0,1.0
2020-03-13,8.2,8.28,7.37,8.28,6046,7.72307058346076,7.79841761354331,6.94134514635437,7.79841761354331,6419.36383517864,0.0,1.0
2020-03-16,8.01,8.14,7.39,8.05,6815,7.54412138701472,7.66656031089886,6.96018190387501,7.58179490205599,7235.85255321575,0.0,1.0
2020-03-17,8.25,8.25,7.5,8.05,6338,7.77016247726235,7.77016247726235,7.0637840702385,7.58179490205599,6729.39596218363,0.0,1.0
2020-03-18,6.4,8.24,6.37,7.95,5049,6.02776240660352,7.76074409850204,5.99950727032257,7.48761111445281,5360.79523715133,0.0,1.0
2020-03-19,6.15,7.5,6.08,7.5,3145,5.79230293759557,7.0637840702385,5.72637428627335,7.0637840702385,3339.21588846127,0.0,1.0
2020-03-20,6.32,6.55,6.32,6.55,2172,5.95241537652098,6.16903808800829,5.95241537652098,6.16903808800829,2306.12938306451,0.0,1.0
2020-03-23,6.96,6.96,6.51,6.96,5278,6.55519161718133,6.55519161718133,6.13136457296702,6.55519161718133,5603.93687100113,0.0,1.0
2020-03-24,7.32,7.5,6.96,6.96,3683,6.89425325255278,7.0637840702385,6.55519161718133,6.55519161718133,3910.43946492936,0.0,1.0
2020-03-25,7.7,7.7,7.7,7.7,169,7.25215164544486,7.25215164544486,7.25215164544486,7.25215164544486,179.436402273435,0.0,1.0
2020-03-26,7.21,7.5,7.1,7.1,1047,6.79065108618928,7.0637840702385,6.68704891982578,6.68704891982578,1111.65629100761,0.0,1.0
2020-03-27,7.53,7.53,7.04,7.04,3524,7.09203920651946,7.09203920651946,6.63053864726388,6.63053864726388,3741.62060125199,0.0,1.0
2020-03-30,7.5,7.51,7.35,7.5,1920,7.0637840702385,7.07320244899882,6.92250838883373,7.0637840702385,2038.56741044376,0.0,1.0
2020-03-31,7.57,7.57,7.57,7.57,739,7.12971272156073,7.12971272156073,7.12971272156073,7.12971272156073,784.636102248927,0.0,1.0
2020-04-01,7.5,7.5,7.46,7.5,1022,7.0637840702385,7.0637840702385,7.02611055519723,7.0637840702385,1085.11244451746,0.0,1.0
2020-04-02,7.67,7.7,7.67,7.7,538,7.22389650916391,7.25215164544486,7.22389650916391,7.25215164544486,571.223576468096,0.0,1.0
2020-04-03,6.26,7.51,6.26,7.5,6550,5.89590510395907,7.07320244899882,5.89590510395907,7.0637840702385,6954.48778042013,0.0,1.0
2020-04-06,7.16,7.16,7.1,7.1,1190,6.74355919238769,6.74355919238769,6.68704891982578,6.68704891982578,1263.48709293129,0.0,1.0
2020-04-07,7.5,7.5,7.5,7.5,501,7.0637840702385,7.0637840702385,7.0637840702385,7.0637840702385,531.938683662669,0.0,1.0
2020-04-08,8.25,8.25,8.25,8.25,865,7.77016247726235,7.77016247726235,7.77016247726235,7.77016247726235,918.417088559299,0.0,1.0
2020-04-09,8.72,8.78,8.72,8.76,2626,8.2128262789973,8.26933655155921,8.2128262789973,8.25049979403857,2788.16563532569,0.0,1.0
2020-04-13,8.85,8.9,8.85,8.9,2678,8.33526520288143,8.38235709668302,8.33526520288143,8.38235709668302,2843.37683602521,0.0,1.0
2020-04-14,7.31,8.09,7.29,8.09,2653,6.94134514635437,7.68200851354403,6.92235377796489,7.68200851354403,2793.90083493911,0.06,1.0
2020-04-15,8.07,8.78,7.27,7.38,3987,7.66301714515455,8.33721072298104,6.90336240957541,7.00781493571754,4198.74957742263,0.0,1.0
2020-04-16,7.25,8.33,7.25,8.33,2414,6.88437104118593,7.90990493421777,6.88437104118593,7.90990493421777,2542.20754449416,0.0,1.0
2020-04-17,7.75,7.8,7.75,7.75,2725,7.3591552509229,7.40663367189659,7.3591552509229,7.3591552509229,2869.72475507315,0.0,1.0
2020-04-20,7.15,7.75,7.15,7.75,833,6.78941419923854,7.3591552509229,6.78941419923854,7.3591552509229,877.240631550802,0.0,1.0
2020-04-21,7.15,7.15,7.15,7.15,27,6.78941419923854,6.78941419923854,6.78941419923854,6.78941419923854,28.4339700502661,0.0,1.0
2020-04-22,6.96,7.35,6.75,7.3,3675,6.6089961995385,6.97932788313333,6.40958683144897,6.93184946215963,3870.17925684177,0.0,1.0
2020-04-23,6.56,7.03,6.55,6.6,843,6.22916883174893,6.67546598890167,6.21967314755419,6.26715156852789,887.771731569419,0.0,1.0
2020-04-24,6.6,7.08,6.6,7.08,5220,6.26715156852789,6.72294440987537,6.26715156852789,6.72294440987537,5497.2342097181,0.0,1.0
2020-04-27,7.05,7.25,6.94,7.14,1484,6.69445735729115,6.88437104118593,6.59000483114902,6.7799185150438,1562.81524276277,0.0,1.0
2020-04-28,6.85,7.24,6.85,7.15,2759,6.50454367339637,6.8748753569912,6.50454367339637,6.78941419923854,2905.53049513645,0.0,1.0
2020-04-29,7.65,7.65,7.65,7.65,296,7.2641984089755,7.2641984089755,7.2641984089755,7.2641984089755,311.720560551065,0.0,1.0
2020-04-30,7.42,8.34,7.42,8.34,1476,7.0457976724965,7.91940061841251,7.0457976724965,7.91940061841251,1554.39036274788,0.0,1.0
2020-05-01,8.85,9.52,8.22,8.89,8680,8.40368051234421,9.03989135339174,7.80545240807564,8.44166324912317,9140.99481615961,0.0,1.0
2020-05-04,8.09,9.5,8.09,9.5,973,7.68200851354403,9.02089998500226,7.68200851354403,9.02089998500226,1024.67603181144,0.0,1.0
2020-05-05,8.45,8.45,8.45,8.45,371,8.02385314455464,8.02385314455464,8.02385314455464,8.02385314455464,390.703810690693,0.0,1.0
2020-05-06,8.7,8.92,8.55,8.55,4434,8.26124524942312,8.47015030170738,8.11880998650203,8.11880998650203,4669.48974825481,0.0,1.0
2020-05-07,9.5,9.5,8.75,8.75,6238,9.02089998500226,9.02089998500226,8.30872367039682,8.30872367039682,6569.30019161333,0.0,1.0
2020-05-08,8.96,9.55,8.95,9.55,7134,8.50813303848634,9.06837840597596,8.4986373542916,9.06837840597596,7512.88675328142,0.0,1.0
2020-05-11,8.78,9.45,8.64,8.85,3564,8.33721072298104,8.97342156402856,8.20427114425469,8.40368051234421,3753.28404663512,0.0,1.0
2020-05-12,8.1,9.24,8.1,9.24,8816,7.69150419773877,8.77401219593904,7.69150419773877,8.77401219593904,9284.2177764128,0.0,1.0
2020-05-13,8.1,8.1,8.1,8.1,1659,7.69150419773877,7.69150419773877,7.69150419773877,7.69150419773877,1747.10949308857,0.0,1.0
2020-05-14,8.5,8.68,8.5,8.68,528,8.07133156552834,8.24225388103364,8.07133156552834,8.24225388103364,556.042080982981,0.0,1.0
2020-05-15,7.69,8.49,7.11,8.45,3775,7.30218114575446,8.0618358813336,6.75143146245959,8.02385314455464,3975.49025702794,0.0,1.0
2020-05-18,8.44,8.44,7.7,7.7,1842,8.0143574603599,8.0143574603599,7.3116768299492,7.3116768299492,1939.82862342926,0.0,1.0
2020-05-19,8.44,8.44,8.44,8.44,136,8.0143574603599,8.0143574603599,8.0143574603599,8.0143574603599,143.222960253192,0.0,1.0
2020-05-20,8.99,8.99,8.61,8.61,367,8.53662009107056,8.53662009107056,8.17578409167047,8.17578409167047,386.491370683246,0.0,1.0
2020-05-21,8.0,8.5,8.0,8.5,1577,7.59654735579138,8.07133156552834,7.59654735579138,8.07133156552834,1660.75447293591,0.0,1.0
2020-05-22,9.32,11.48,8.5,8.5,12027,8.84997766949695,10.9010454555606,8.07133156552834,8.07133156552834,12665.7539923908,0.0,1.0
2020-05-26,9.32,9.32,9.32,9.32,195,8.84997766949695,8.84997766949695,8.84997766949695,8.84997766949695,205.356450363033,0.0,1.0
2020-05-27,10.75,10.75,10.32,10.6,947,10.2078605093447,10.2078605093447,9.79954608897088,10.0654252464236,997.295171763032,0.0,1.0
2020-05-28,10.86,11.52,10.51,11.2,3805,10.3123130354868,10.9390281923396,9.97996408867092,10.6351662981079,4007.08355708379,0.0,1.0
2020-05-29,10.86,10.86,10.86,10.86,158,10.3123130354868,10.3123130354868,10.3123130354868,10.3123130354868,166.39138029415,0.0,1.0
2020-06-01,10.8,10.8,10.8,10.8,301,10.2553389303184,10.2553389303184,10.2553389303184,10.2553389303184,316.986110560372,0.0,1.0
2020-06-02,10.92,11.05,10.82,11.05,3160,10.3692871406552,10.4927310351868,10.2743302987078,10.4927310351868,3327.827605883,0.0,1.0
2020-06-03,10.83,10.83,10.83,10.83,620,10.2838259829026,10.2838259829026,10.2838259829026,10.2838259829026,652.928201154257,0.0,1.0
2020-06-04,10.29,10.83,9.33,10.83,1456,9.77105903638666,10.2838259829026,8.85947335369169,10.2838259829026,1533.32816271064,0.0,1.0
2020-06-05,12.5,12.84,10.5,10.99,6637,11.869605243424,12.1924585060452,9.97046840447618,10.4357569300184,6989.49108235616,0.0,1.0
2020-06-08,11.56,11.56,11.56,11.56,653,10.9770109291185,10.9770109291185,10.9770109291185,10.9770109291185,687.680831215697,0.0,1.0
2020-06-09,12.3,12.3,11.21,11.21,1109,11.6796915595292,11.6796915595292,10.6446619823027,10.6446619823027,1167.89899206464,0.0,1.0
2020-06-10,12.0,12.04,12.0,12.04,1334,11.3948210336871,11.432803770466,11.3948210336871,11.432803770466,1404.84874248351,0.0,1.0
2020-06-11,12.0,12.0,12.0,12.0,417,11.3948210336871,11.3948210336871,11.3948210336871,11.3948210336871,439.14687077633,0.0,1.0
2020-06-12,9.69,10.35,9.25,9.65,10181,9.2013179847023,9.82803314155509,8.78350788013378,9.16333524792335,10721.712928954,0.0,1.0
2020-06-15,9.75,9.75,9.26,9.4,4030,9.25829208987074,9.25829208987074,8.79300356432852,8.92594314305487,4244.03330750268,0.0,1.0
2020-06-16,9.65,10.92,9.58,9.94,3315,9.16333524792335,10.3692871406552,9.09686545856017,9.43871008957078,3491.05965617156,0.0,1.0
2020-06-17,10.47,11.07,10.06,10.06,1191,9.94198135189196,10.5117224035763,9.55265829990766,9.55265829990766,1254.25401221729,0.0,1.0
2020-06-18,10.04,10.04,9.2,9.57,1111,9.53366693151818,9.53366693151818,8.73602945916008,9.08736977436543,1170.00521206836,0.0,1.0
2020-06-19,10.21,10.21,9.76,10.0,4350,9.69509356282875,9.69509356282875,9.26778777406548,9.49568419473922,4581.02850809842,0.0,1.0
2020-06-22,10.24,10.61,10.05,10.05,1734,9.72358061541296,10.0749209306183,9.54316261571292,9.54316261571292,1826.0927432282,0.0,1.0
2020-06-23,10.3,10.31,10.19,10.25,1618,9.7805547205814,9.79005040477614,9.67610219443926,9.7330762996077,1703.93198301224,0.0,1.0
2020-06-24,9.3,10.05,8.65,10.02,5105,8.83098630110748,9.54316261571292,8.21376682844943,9.5146755631287,5376.12655950401,0.0,1.0
2020-06-25,9.0,9.04,9.0,9.01,2092,8.5461157752653,8.58409851204426,8.5461157752653,8.55561145946004,2203.10612389469,0.0,1.0
2020-06-26,9.83,9.97,9.09,9.09,2432,9.33425756342865,9.467197142155,8.63157693301795,8.63157693301795,2561.16352452767,0.0,1.0
2020-06-29,10.43,10.48,9.965,10.48,1314,9.90399861511301,9.9514770360867,9.46244930005763,9.9514770360867,1383.78654244628,0.0,1.0
2020-06-30,10.02,10.19,10.02,10.19,509,9.5146755631287,9.67610219443926,9.5146755631287,9.67610219443926,536.032990947609,0.0,1.0
2020-07-01,10.24,10.24,10.24,10.24,400,9.72358061541296,9.72358061541296,9.72358061541296,9.72358061541296,421.244000744683,0.0,1.0
2020-07-02,10.14,10.49,10.14,10.49,332,9.62862377346557,9.96097272028144,9.62862377346557,9.96097272028144,349.632520618087,0.0,1.0
2020-07-06,10.5,10.79,10.5,10.5,3570,9.97046840447618,10.2458432461236,9.97046840447618,9.97046840447618,3759.60270664629,0.0,1.0
2020-07-07,9.6,10.68,9.6,10.67,1786,9.11585682694965,10.1413907199815,9.11585682694965,10.1318950357867,1880.85446332501,0.0,1.0
2020-07-08,9.66,10.02,9.62,9.99,1190,9.17283093211809,9.5146755631287,9.13484819533913,9.48618851054448,1253.20090221543,0.0,1.0
2020-07-09,9.5,9.5,9.5,9.5,1089,9.02089998500226,9.02089998500226,9.02089998500226,9.02089998500226,1146.8367920274,0.0,1.0
2020-07-10,10.5,10.5,8.57,9.52,2288,9.97046840447618,9.97046840447618,8.13780135489151,9.03989135339174,2409.51568425959,0.0,1.0
2020-07-13,9.75,10.5,9.75,10.5,885,9.25829208987074,9.97046840447618,9.25829208987074,9.97046840447618,932.00235164761,0.0,1.0
2020-07-14,8.7,9.11,8.7,9.11,1178,8.31821935459156,8.71022739314127,8.31821935459156,8.71022739314127,1232.06657135615,0.06,1.0
2020-07-15,10.02,10.02,9.1,9.1,420,9.58029401528821,9.58029401528821,8.70066622146933,8.70066622146933,439.276706256013,0.0,1.0
2020-07-16,10.02,10.02,10.02,10.02,19,9.58029401528821,9.58029401528821,9.58029401528821,9.58029401528821,19.8720414734863,0.0,1.0
2020-07-17,10.6,10.6,10.5,10.5,1190,10.134841972261,10.134841972261,10.0392302555415,10.0392302555415,1244.61733439203,0.0,1.0
2020-07-20,10.43,11.04,10.43,10.6,4315,9.97230205383792,10.5555335258265,9.97230205383792,10.134841972261,4513.04520832071,0.0,1.0
2020-07-21,10.43,10.43,10.43,10.43,0,9.97230205383792,9.97230205383792,9.97230205383792,9.97230205383792,0,0.0,1.0
2020-07-22,11.195,11.195,11.195,11.195,375,10.7037316867417,10.7037316867417,10.7037316867417,10.7037316867417,392.211344871439,0.0,1.0
2020-07-23,11.195,11.195,11.195,11.195,30,10.7037316867417,10.7037316867417,10.7037316867417,10.7037316867417,31.3769075897151,0.0,1.0
2020-07-24,10.403,10.4069,10.403,10.4069,637,9.94648689032367,9.95021574727573,9.94648689032367,9.95021574727573,666.236337821621,0.0,1.0
2020-07-27,10.403,10.403,10.403,10.403,268,9.94648689032367,9.94648689032367,9.94648689032367,9.94648689032367,280.300374468123,0.0,1.0
2020-07-28,10.5525,10.8999,9.7032,9.7032,5052,10.0894264068192,10.4215815107026,9.27739609672101,9.27739609672101,5283.87123810807,0.0,1.0
2020-07-29,11.045,11.045,10.8472,10.8472,1353,10.5603141116625,10.5603141116625,10.3711941359914,10.3711941359914,1415.09853229616,0.0,1.0
2020-07-30,11.5,11.5,11.125,11.48,1189,10.995347422736,10.995347422736,10.6368034850381,10.9762250793921,1243.57143747238,0.0,1.0
2020-07-31,12.1001,12.49,11.5,11.5,9592,11.5691133347693,11.9419034182585,10.995347422736,10.995347422736,10032.2432533517,0.0,1.0
2020-08-03,12.1001,12.1001,12.1001,12.1001,139,11.5691133347693,11.5691133347693,11.5691133347693,11.5691133347693,145.379671832348,0.0,1.0
2020-08-04,12.4,12.4,12.35,12.3989,1385,11.855852873211,11.855852873211,11.8080470148512,11.854801144327,1448.56723372518,0.0,1.0
2020-08-05,12.6,12.6,12.4,12.4,2071,12.0470763066498,12.0470763066498,11.855852873211,11.855852873211,2166.05252061002,0.0,1.0
2020-08-06,12.5075,12.5075,12.5,12.5,881,11.9586354686844,11.9586354686844,11.9514645899304,11.9514645899304,921.435186217967,0.0,1.0
2020-08-07,12.88,12.88,11.25,11.91,1917,12.3147891134643,12.3147891134643,10.7563181309374,11.3873554612857,2004.9843949828,0.0,1.0
2020-08-10,12.0,12.9999,11.59,12.38,3314,11.4734060063332,12.4294275618109,11.0813979677835,11.8367305298671,3466.10239174387,0.0,1.0
2020-08-11,12.0,12.0,12.0,12.0,60,11.4734060063332,11.4734060063332,11.4734060063332,11.4734060063332,62.7538151794304,0.0,1.0
2020-08-12,12.4,12.4,12.15,12.15,1408,11.855852873211,11.855852873211,11.6168235814123,11.6168235814123,1472.6228628773,0.0,1.0
2020-08-13,12.4,12.4,12.4,12.4,25,11.855852873211,11.855852873211,11.855852873211,11.855852873211,26.1474229914293,0.0,1.0
2020-08-14,12.0,13.0,12.0,13.0,4638,11.4734060063332,12.4295231735276,11.4734060063332,12.4295231735276,4850.86991336997,0.0,1.0
2020-08-17,12.0,12.0,12.0,12.0,447,11.4734060063332,11.4734060063332,11.4734060063332,11.4734060063332,467.515923086756,0.0,1.0
2020-08-18,10.8,12.0,10.7874,12.0,2287,10.3260654056999,11.4734060063332,10.3140183293932,11.4734060063332,2391.96625525595,0.0,1.0
2020-08-19,11.33,11.33,10.8,10.8,1671,10.8328075043129,10.8328075043129,10.3260654056999,10.3260654056999,1747.69375274714,0.0,1.0
2020-08-20,11.33,11.33,11.33,11.33,34,10.8328075043129,10.8328075043129,10.8328075043129,10.8328075043129,35.560495268344,0.0,1.0
2020-08-21,11.65,11.695,11.25,11.695,1529,11.1387649978151,11.1817902703389,10.7563181309374,11.1817902703389,1599.17639015582,0.0,1.0
2020-08-24,11.485,11.485,11.395,11.395,1021,10.981005665228,10.981005665228,10.8949551201805,10.8949551201805,1067.86075496998,0.0,1.0
2020-08-25,11.35,12.12,11.35,12.12,2030,10.8519298476568,11.5881400663965,10.8519298476568,11.5881400663965,2123.17074690406,0.0,1.0
2020-08-26,11.4,11.4775,11.4,11.4,1198,10.8997357060165,10.9738347864741,10.8997357060165,10.8997357060165,1252.9845097493,0.0,1.0
2020-08-27,11.4,11.4,11.4,11.4,174,10.8997357060165,10.8997357060165,10.8997357060165,10.8997357060165,181.986064020349,0.0,1.0
2020-08-28,10.85,11.0,10.85,11.0,1314,10.3738712640596,10.5172888391388,10.3738712640596,10.5172888391388,1374.30855242953,0.0,1.0
2020-08-31,10.85,10.85,10.85,10.85,153,10.3738712640596,10.3738712640596,10.3738712640596,10.3738712640596,160.022228707547,0.0,1.0
2020-09-01,10.85,10.85,10.85,10.85,54,10.3738712640596,10.3738712640596,10.3738712640596,10.3738712640596,56.4784336614873,0.0,1.0
2020-09-02,11.1,11.1,11.1,11.1,368,10.6129005558582,10.6129005558582,10.6129005558582,10.6129005558582,384.89006643384,0.0,1.0
2020-09-03,10.94,10.94,10.9,10.9,774,10.4599218091071,10.4599218091071,10.4216771224193,10.4216771224193,809.524215814652,0.0,1.0
2020-09-04,11.6665,11.8,11.6665,11.8,1832,11.1545409310738,11.2821825728943,11.1545409310738,11.2821825728943,1916.08315681195,0.0,1.0
2020-09-08,11.7999,11.7999,11.7999,11.7999,180,11.2820869611776,11.2820869611776,11.2820869611776,11.2820869611776,188.261445538291,0.0,1.0
2020-09-09,11.12,11.12,11.01,11.01,359,10.6320228992021,10.6320228992021,10.5268500108107,10.5268500108107,375.476994156925,0.0,1.0
2020-09-10,10.9,11.6,10.9,11.6,2715,10.4216771224193,11.0909591394554,10.4216771224193,11.0909591394554,2839.61013686923,0.0,1.0
2020-09-11,10.9,10.9,10.9,10.9,5,10.4216771224193,10.4216771224193,10.4216771224193,10.4216771224193,5.22948459828588,0.0,1.0
2020-09-14,11.0,11.31,11.0,11.31,2263,10.5172888391388,10.813685160969,10.5172888391388,10.813685160969,2366.86472918417,0.0,1.0
2020-09-15,10.85,10.86,10.85,10.86,692,10.3738712640596,10.3834324357315,10.3738712640596,10.3834324357315,723.760668402764,0.0,1.0
2020-09-16,10.85,10.85,10.85,10.85,294,10.3738712640596,10.3738712640596,10.3738712640596,10.3738712640596,307.493694379209,0.0,1.0
2020-09-17,10.9,10.9043,10.85,10.85,336,10.4216771224193,10.4257884262382,10.3738712640596,10.3738712640596,351.421365004811,0.0,1.0
2020-09-18,10.5,10.65,10.5,10.65,202,10.0392302555415,10.1826478306207,10.0392302555415,10.1826478306207,211.27117777075,0.0,1.0
2020-09-21,10.5,10.5,10.5,10.5,48,10.0392302555415,10.0392302555415,10.0392302555415,10.0392302555415,50.2030521435446,0.0,1.0
2020-09-22,10.5,10.5,10.5,10.5,3,10.0392302555415,10.0392302555415,10.0392302555415,10.0392302555415,3.13769075897153,0.0,1.0
2020-09-23,11.02,11.02,10.83,10.83,461,10.5364111824826,10.5364111824826,10.3547489207157,10.3547489207157,482.158479961959,0.0,1.0
2020-09-24,10.045,10.3973,9.36,9.9386,3303,9.60419694446807,9.94103702247067,8.94925668493988,9.50246607787858,3454.59752562765,0.0,1.0
2020-09-25,10.895,10.895,10.65,10.65,670,10.4168965365833,10.4168965365833,10.1826478306207,10.1826478306207,700.750936170309,0.0,1.0
2020-09-28,10.75,10.8245,10.7,10.72,6635,10.2782595473401,10.3494902762961,10.2304536889804,10.2495760323243,6939.52606192538,0.0,1.0
2020-09-29,11.227,11.76,11.227,11.76,867,10.7343274360919,11.2439378862065,10.7343274360919,11.2439378862065,906.792629342769,0.0,1.0
2020-09-30,11.71,11.96,11.68,11.96,1294,11.1961320278468,11.4351613196454,11.167448512831,11.4351613196454,1353.39061403638,0.0,1.0
2020-10-01,11.76,11.76,11.76,11.76,864,11.2439378862065,11.2439378862065,11.2439378862065,11.2439378862065,903.6549385838,0.0,1.0
2020-10-02,10.88,11.38,10.88,11.38,1335,10.4025547790754,10.8806133626726,10.4025547790754,10.8806133626726,1396.27238774233,0.0,1.0
2020-10-05,11.35,11.35,11.29,11.29,364,10.8519298476568,10.8519298476568,10.7945628176251,10.7945628176251,380.706478755212,0.0,1.0
2020-10-06,10.1,11.71,10.1,11.71,2230,9.65678338866376,11.1961320278468,9.65678338866376,11.1961320278468,2332.3501308355,0.0,1.0
2020-10-07,10.22,10.47,10.22,10.43,434,9.77151744872709,10.0105467405257,9.77151744872709,9.97230205383792,453.919263131214,0.0,1.0
2020-10-08,10.612,10.93,10.22,10.93,734,10.1463153782673,10.4503606374351,9.77151744872709,10.4503606374351,767.688339028367,0.0,1.0
2020-10-09,10.75,10.75,10.6,10.6,1257,10.2782595473401,10.2782595473401,10.134841972261,10.134841972261,1314.69242800907,0.0,1.0
2020-10-12,10.8,10.82,10.8,10.82,1343,10.3260654056999,10.3451877490438,10.3260654056999,10.3451877490438,1404.63956309958,0.0,1.0
2020-10-13,10.8,10.8,10.8,10.8,259,10.3260654056999,10.3260654056999,10.3260654056999,10.3260654056999,270.887302191207,0.0,1.0
2020-10-14,10.99,10.99,10.99,10.99,154,10.5650946974985,10.5650946974985,10.5650946974985,10.5650946974985,160.1935475695,0.06,1.0
2020-10-15,10.405,10.405,10.405,10.405,108,10.0027124956753,10.0027124956753,10.0027124956753,10.0027124956753,112.343526866923,0.0,1.0
2020-10-16,10.405,10.405,10.405,10.405,130,10.0027124956753,10.0027124956753,10.0027124956753,10.0027124956753,135.228319376851,0.0,1.0
2020-10-19,10.405,10.405,10.405,10.405,2,10.0027124956753,10.0027124956753,10.0027124956753,10.0027124956753,2.08043568272079,0.0,1.0
2020-10-20,10.405,10.405,10.405,10.405,31,10.0027124956753,10.0027124956753,10.0027124956753,10.0027124956753,32.2467530821722,0.0,1.0
2020-10-21,10.03,10.03,10.03,10.03,474,9.6422110842502,9.6422110842502,9.6422110842502,9.6422110842502,493.063256804826,0.0,1.0
2020-10-22,10.7399,10.74,10.24,10.24,4291,10.3246642895054,10.3247604232151,9.84409187464826,9.84409187464826,4463.57475727743,0.0,1.0
2020-10-23,10.99,10.99,10.81,10.81,1125,10.5650946974985,10.5650946974985,10.3920540200144,10.3920540200144,1170.24507153044,0.0,1.0
2020-10-26,11.03,11.03,10.91,10.91,1075,10.6035481813838,10.6035481813838,10.4881877297278,10.4881877297278,1118.23417946242,0.0,1.0
2020-10-27,11.03,11.03,11.03,11.03,41,10.6035481813838,10.6035481813838,10.6035481813838,10.6035481813838,42.6489314957762,0.0,1.0
2020-10-28,10.95,10.95,10.72,10.73,1722,10.5266412136131,10.5266412136131,10.3055336812724,10.3151470522437,1791.2551228226,0.0,1.0
2020-10-29,10.21,11.3,10.11,11.24,2468,9.81525176173425,10.8631091976099,9.71911805202089,10.8054289717819,2567.25763247745,0.0,1.0
2020-10-30,11.42,15.23,11.2,11.36,39827,10.9784696492659,14.641163989345,10.7669754878965,10.9207894234379,41428.7559678605,0.0,1.0
2020-11-02,11.89,11.89,11.02,11.02,2464,11.4302980849187,11.4302980849187,10.5939348104125,10.5939348104125,2563.09676111202,0.0,1.0
2020-11-03,11.89,11.89,11.89,11.89,123,11.4302980849187,11.4302980849187,11.4302980849187,11.4302980849187,127.946794487329,0.0,1.0
2020-11-04,12.5,12.68,12.5,12.68,4458,12.0167137141702,12.1897543916543,12.0167137141702,12.1897543916543,4637.29113678465,0.0,1.0
2020-11-05,12.2978,12.2978,12.15,12.15,1565,11.8223313531298,11.8223313531298,11.6802457301735,11.6802457301735,1627.94092172902,0.0,1.0
2020-11-06,12.2978,12.2978,12.2978,12.2978,20,11.8223313531298,11.8223313531298,11.8223313531298,11.8223313531298,20.8043568272079,0.0,1.0
2020-11-09,12.44,12.63,12.2,12.42,5322,11.9590334883422,12.1416875367976,11.7283125850301,11.9398067463995,5536.03935172002,0.0,1.0
2020-11-10,12.8267,12.89,12.594,12.63,4272,12.3307825438038,12.3916351820523,12.1070794013008,12.1416875367976,4443.8106182916,0.0,1.0
2020-11-11,12.6601,13.3299,12.29,12.31,1067,12.1706237834213,12.8145273710814,11.8148329237722,11.8340596657148,1109.91243673154,0.0,1.0
2020-11-12,12.45,13.04,12.4,13.04,865,11.9686468593136,12.5358357466224,11.9205800044569,12.5358357466224,899.788432776737,0.0,1.0
2020-11-13,12.53,13.0,12.53,13.0,595,12.0455538270842,12.497382262737,12.0455538270842,12.497382262737,618.929615609436,0.0,1.0
2020-11-16,12.72,13.0,12.64,12.93,5698,12.2282078755396,12.497382262737,12.1513009077689,12.4300886659377,5927.16126007154,0.0,1.0
2020-11-17,13.16,13.16,12.87,13.1305,3356,12.6511961982784,12.6511961982784,12.3724084401097,12.622836753913,3490.97107560549,0.0,1.0
2020-11-18,13.6,13.715,13.4199,13.4199,2534,13.0741845210172,13.1847382871876,12.9010477098235,12.9010477098235,2635.91201000724,0.0,1.0
2020-11-19,13.2358,13.2358,13.065,13.065,832,12.7240655502412,12.7240655502412,12.5598691740507,12.5598691740507,865.461244011844,0.0,1.0
2020-11-20,13.75,13.75,13.59,13.59,917,13.2183850855873,13.2183850855873,13.0645711500459,13.0645711500459,953.879760527478,0.0,1.0
2020-11-23,13.93,13.93,12.83,13.44,5294,13.3914257630713,13.3914257630713,12.3339549562243,12.9203705854758,5506.91325216193,0.0,1.0
2020-11-24,14.86,15.0,14.0,14.0,4798,14.2854692634056,14.4200564570043,13.4587193598707,13.4587193598707,4990.96520284716,0.0,1.0
2020-11-25,14.72,15.0,14.3301,15.0,1486,14.1508820698069,14.4200564570043,13.7760567356345,14.4200564570043,1545.76371226154,0.0,1.0
2020-11-27,14.6792,14.6792,14.6792,14.6792,102,14.1116595162438,14.1116595162438,14.1116595162438,14.1116595162438,106.10221981876,0.0,1.0
2020-11-30,14.04,15.01,14.01,14.75,2024,13.497172843756,14.4296698279756,13.468332730842,14.1797221827209,2105.40091091344,0.0,1.0
2020-12-01,14.24,14.24,14.24,14.24,855,13.6894402631827,13.6894402631827,13.6894402631827,13.6894402631827,889.386254363139,0.0,1.0
2020-12-02,13.912,14.11,13.912,14.06,1258,13.3741216953229,13.5644664405554,13.3741216953229,13.5163995856987,1308.59404443138,0.0,1.0
2020-12-03,13.9,13.9,13.9,13.9,431,13.3625856501573,13.3625856501573,13.3625856501573,13.3625856501573,448.33388962633,0.0,1.0
2020-12-04,14.95,14.95,14.11,14.11,718,14.3719896021476,14.3719896021476,13.5644664405554,13.5644664405554,746.876410096763,0.0,1.0
2020-12-07,14.95,15.0,14.95,15.0,1561,14.3719896021476,14.4200564570043,14.3719896021476,14.4200564570043,1623.78005036357,0.0,1.0
2020-12-08,15.0,15.247,15.0,15.247,2511,14.4200564570043,14.6575067199963,14.4200564570043,14.6575067199963,2611.98699965595,0.0,1.0
2020-12-09,14.08,14.22,12.87,13.5,1065,13.5356263276414,13.6702135212401,12.3724084401097,12.9780508113039,1107.83200104882,0.0,1.0
2020-12-10,13.95,13.95,13.95,13.95,596,13.410652505014,13.410652505014,13.410652505014,13.410652505014,619.969833450794,0.0,1.0
2020-12-11,13.11,13.95,13.11,13.95,1292,12.6031293434217,13.410652505014,12.6031293434217,13.410652505014,1343.96145103763,0.0,1.0
2020-12-14,14.08,14.08,13.7,14.07,8062,13.5356263276414,13.5356263276414,13.1703182307306,13.52601295667,8386.23623704746,0.0,1.0
2020-12-15,15.05,15.35,14.0799,14.0799,7518,14.468123311861,14.756524441001,13.5355301939316,13.5355301939316,7820.35773134742,0.0,1.0
2020-12-16,15.85,16.71,15.6937,15.94,3141,15.2371929895679,16.0639428931028,15.0869360012859,15.3237133283099,3267.32423971299,0.0,1.0
2020-12-17,15.85,16.01,15.85,16.01,3188,15.2371929895679,15.3910069251092,15.2371929895679,15.3910069251092,3316.21447825693,0.0,1.0
2020-12-18,14.72,15.85,14.25,15.85,3125,14.1508820698069,15.2371929895679,13.6990536341541,15.2371929895679,3250.68075425122,0.0,1.0
2020-12-21,14.76,16.11,14.76,15.01,1707,14.1893355536922,15.4871406348226,14.1893355536922,14.4296698279756,1775.65185520219,0.0,1.0
2020-12-22,14.25,14.25,14.25,14.25,750,13.6990536341541,13.6990536341541,13.6990536341541,13.6990536341541,780.163381020294,0.0,1.0
2020-12-23,13.81,13.81,13.81,13.81,129,13.2760653114153,13.2760653114153,13.2760653114153,13.2760653114153,134.188101535491,0.0,1.0
2020-12-24,13.81,13.81,13.81,13.81,235,13.2760653114153,13.2760653114153,13.2760653114153,13.2760653114153,244.451192719692,0.0,1.0
2020-12-28,14.16,14.78,13.9,14.78,3371,13.612533295412,14.2085622956349,13.3625856501573,14.2085622956349,3506.5743432259,0.0,1.0
2020-12-29,14.0,14.0,13.16,13.16,2305,13.4587193598707,13.4587193598707,12.6511961982784,12.6511961982784,2397.7021243357,0.0,1.0
2020-12-30,14.2,14.2,13.5301,13.71,4391,13.6509867792974,13.6509867792974,13.0069870579276,13.1799316017019,4567.59654141348,0.0,1.0
2020-12-31,13.28,14.16,13.25,14.16,2164,12.7665566499345,13.612533295412,12.7377165370205,13.612533295412,2251.03140870388,0.0,1.0
2021-01-04,13.51,13.51,13.51,13.51,173,12.9876641822752,12.9876641822752,12.9876641822752,12.9876641822752,179.957686555348,0.0,1.0
2021-01-05,14.51,14.51,13.84,13.84,1070,13.9490012794088,13.9490012794088,13.3049054243293,13.3049054243293,1113.03309025562,0.0,1.0
2021-01-06,14.97,15.8948,14.87,15.38,6188,14.3912163440903,15.2802608915194,14.2950826343769,14.7853645539151,6436.8680023381,0.0,1.0
2021-01-07,15.25,15.6,15.25,15.4525,700,14.6603907312877,14.9968587152845,14.6603907312877,14.8550614934572,728.152488952275,0.0,1.0
2021-01-08,14.72,15.2,14.72,15.2,533,14.1508820698069,14.612323876431,14.1508820698069,14.612323876431,554.436109445089,0.0,1.0
2021-01-11,14.3,14.7,14.3,14.7,1457,13.7471204890108,14.1316553278642,13.7471204890108,14.1316553278642,1515.59739486209,0.0,1.0
2021-01-12,14.85,14.85,14.8,14.85,604,14.2758558924342,14.2758558924342,14.2277890375776,14.2758558924342,628.291576181679,0.0,1.0
2021-01-13,14.72,15.3,13.91,13.91,981,14.1508820698069,14.7084575861444,13.3721990211286,13.3721990211286,1020.45370237454,0.0,1.0
2021-01-14,15.25,15.3,14.8,14.8,1280,14.7180709571157,14.7663269274669,14.2837672239549,14.2837672239549,1326.26076181286,0.06,1.0
2021-01-15,15.25,15.25,15.25,15.25,66,14.7180709571157,14.7180709571157,14.7180709571157,14.7180709571157,68.3853205309756,0.0,1.0
2021-01-19,15.22,15.3,14.9303,14.94,1728,14.689117374905,14.7663269274669,14.4095222826901,14.4188839409383,1790.45202844736,0.0,1.0
2021-01-20,15.22,15.22,15.22,15.22,81,14.689117374905,14.689117374905,14.689117374905,14.689117374905,83.9274388334699,0.0,1.0
2021-01-21,15.19,15.27,14.8858,14.8858,824,14.6601637926943,14.7373733452562,14.3665744690776,14.3665744690776,853.780365417026,0.0,1.0
2021-01-22,14.6381,15.2,14.6381,15.2,1983,14.1275143919577,14.6698149867645,14.1275143919577,14.6698149867645,2054.66803958977,0.0,1.0
2021-01-25,15.72,15.96,15.065,15.4,3013,15.171677078417,15.4033057361027,14.5395238668163,14.8628388681693,3121.89349636105,0.0,1.0
2021-01-26,14.7625,14.9874,14.7625,14.9874,1208,14.2475752461915,14.4646306008312,14.2475752461915,14.4646306008312,1251.65859396089,0.0,1.0
2021-01-27,14.0,14.64,14.0,14.64,2235,13.5116716983357,14.1293481188311,13.5116716983357,14.1293481188311,2315.77562707168,0.0,1.0
2021-01-28,14.1996,14.1996,14.1996,14.1996,522,13.7043095319777,13.7043095319777,13.7043095319777,13.7043095319777,540.865716926808,0.0,1.0
2021-01-29,13.6774,13.93,13.65,13.93,1323,13.2003241776298,13.4441133398441,13.1738799058773,13.4441133398441,1370.81483428001,0.0,1.0
2021-02-01,14.16,14.7663,13.53,13.67,2813,13.6660908034596,14.2512426999382,13.0580655770345,13.1931822940178,2914.66525232779,0.0,1.0
2021-02-02,13.9256,14.1,13.9256,14.1,771,13.4398668144531,13.6081836390381,13.4398668144531,13.6081836390381,798.864880748217,0.0,1.0
2021-02-03,13.8093,13.8093,13.63,13.63,511,13.3276234274163,13.3276234274163,13.1545775177369,13.1545775177369,529.468163504976,0.0,1.0
2021-02-04,13.8093,13.8093,13.8093,13.8093,118,13.3276234274163,13.3276234274163,13.3276234274163,13.3276234274163,122.264663979623,0.0,1.0
2021-02-05,14.25,14.6,14.25,14.56,2087,13.7529515500917,14.0907433425501,13.7529515500917,14.0521385662692,2162.42672648707,0.0,1.0
2021-02-08,14.6,15.0,14.6,14.65,4277,14.0907433425501,14.4767911053597,14.0907433425501,14.1389993129013,4431.57599865126,0.0,1.0
2021-02-09,15.75,15.83,14.99,14.99,6175,15.2006306606277,15.2778402131896,14.4671399112895,14.4671399112895,6398.17203452688,0.0,1.0
2021-02-10,15.74,16.0,15.7,15.74,1858,15.1909794665575,15.4419105123837,15.1523746902765,15.1909794665575,1925.15038706897,0.0,1.0
2021-02-11,15.8713,15.8713,15.8713,15.8713,447,15.3176996446997,15.3176996446997,15.3176996446997,15.3176996446997,463.155125414335,0.0,1.0
2021-02-12,15.215,15.215,15.215,15.215,348,14.6842917778699,14.6842917778699,14.6842917778699,14.6842917778699,360.57714461787,0.0,1.0
2021-02-16,15.55,15.55,14.6,14.69,1904,15.0076067792229,15.0076067792229,14.0907433425501,14.1776040891823,1972.81288319663,0.0,1.0
2021-02-17,16.0,16.0,15.5499,15.55,1234,15.4419105123837,15.4419105123837,15.0075102672822,15.0076067792229,1278.59826568521,0.0,1.0
2021-02-18,15.15,15.7,15.15,15.43,1458,14.6215590164133,15.1523746902765,14.6215590164133,14.89179245038,1510.69389900246,0.0,1.0
2021-02-19,15.26,15.26,15.18,15.19,1122,14.7277221511859,14.7277221511859,14.650512598624,14.6601637926943,1162.55044902659,0.0,1.0
2021-02-22,16.7,16.7,15.5838,15.5838,1326,16.1174940973005,16.1174940973005,15.0402278151803,15.0402278151803,1373.92325794051,0.0,1.0
2021-02-23,16.85,17.0454,16.85,16.85,2513,16.2622620083541,16.4508463404866,16.2622620083541,16.2622620083541,2603.8228862779,0.0,1.0
2021-02-24,17.8,17.8,17.58,17.58,989,17.1791254450269,17.1791254450269,16.9667991754816,16.9667991754816,1024.74366674446,0.0,1.0
2021-02-25,16.7,18.6,16.66,18.5,3981,16.1174940973005,17.951220970646,16.0788893210195,17.8547090299436,4124.87819748202,0.0,1.0
2021-02-26,16.7,16.7,16.7,16.7,524,16.1174940973005,16.1174940973005,16.1174940973005,16.1174940973005,542.937999367139,0.0,1.0
2021-03-01,18.34,18.3587,16.59,16.7,2627,17.7002899248198,17.7183376577312,16.0113309625278,16.1174940973005,2721.94298537686,0.0,1.0
2021-03-02,17.87,18.29,17.45,18.29,762,17.2466838035185,17.6520339544686,16.8413336525685,17.6520339544686,789.53960976672,0.0,1.0
2021-03-03,18.2499,18.25,18.2499,18.25,1503,17.6133326662469,17.6134291781876,17.6133326662469,17.6134291781876,1557.32025390995,0.0,1.0
2021-03-04,18.47,18.47,17.33,18.01,2289,17.8257554477329,17.8257554477329,16.7255193237256,17.3818005205019,2371.72725296066,0.0,1.0
2021-03-05,18.675,18.75,17.8969,18.269,2235,18.0236049261728,18.0959888816996,17.2726455155675,17.6317664469211,2315.77562707168,0.0,1.0
2021-03-08,18.5,18.5,18.45,18.5,2026,17.8547090299436,17.8547090299436,17.8064530595924,17.8547090299436,2099.22211205692,0.0,1.0
2021-03-09,19.5,19.62,19.46,19.62,437,18.8198284369676,18.9356427658105,18.7812236606867,18.9356427658105,452.793713212672,0.0,1.0
2021-03-10,20.0,20.12,20.0,20.12,774,19.3023881404796,19.4182024693225,19.3023881404796,19.4182024693225,801.973304408714,0.0,1.0
2021-03-11,21.5947,21.5947,21.5947,21.5947,305,20.8414640588608,20.8414640588608,20.8414640588608,20.8414640588608,316.02307215072,0.0,1.0
2021-03-12,21.3,21.378,21.08,21.378,1714,20.5570433696108,20.6323226833587,20.3447171000655,20.6323226833587,1775.94605136503,0.0,1.0
2021-03-15,20.34,21.43,20.34,21.43,1261,19.6305287388678,20.6825088925239,19.6305287388678,20.6825088925239,1306.5740786297,0.0,1.0
2021-03-16,20.215,20.215,19.3651,19.3651,1818,19.5098888129898,19.5098888129898,18.6896338289601,18.6896338289601,1883.70473826232,0.0,1.0
2021-03-17,19.9,20.0,19.9,20.0,342,19.2058761997772,19.3023881404796,19.2058761997772,19.3023881404796,354.360297296874,0.0,1.0
2021-03-18,20.15,20.15,20.15,20.15,166,19.4471560515332,19.4471560515332,19.4471560515332,19.4471560515332,171.999442547605,0.0,1.0
2021-03-19,19.04,20.68,19.04,20.68,1715,18.3758735097366,19.9586693372559,18.3758735097366,19.9586693372559,1776.9821925852,0.0,1.0
2021-03-22,19.36,19.48,18.92,18.92,814,18.6847117199843,18.8005260488271,18.2600591808937,18.2600591808937,843.418953215364,0.0,1.0
2021-03-23,17.94,17.94,17.94,17.94,1678,17.3142421620102,17.3142421620102,17.3142421620102,17.3142421620102,1738.64496743905,0.0,1.0
2021-03-24,17.33,18.19,17.33,18.19,926,16.7255193237256,17.5555220137662,16.7255193237256,17.5555220137662,959.46676987399,0.0,1.0
2021-03-25,17.33,17.33,17.33,17.33,208,16.7255193237256,16.7255193237256,16.7255193237256,16.7255193237256,215.51737379459,0.0,1.0
2021-03-26,18.484,18.61,18.24,18.4,3312,17.8392671194313,17.9608721647163,17.6037779841174,17.7581970892412,3431.69972119077,0.0,1.0
2021-03-29,18.8,18.8,18.8,18.8,1531,18.1442448520508,18.1442448520508,18.1442448520508,18.1442448520508,1586.3322080746,0.0,1.0
2021-03-30,18.52,18.83,18.52,18.8,1912,17.8740114180841,18.1731984342616,17.8740114180841,18.1442448520508,1981.10201295796,0.0,1.0
2021-03-31,18.63,18.63,18.52,18.63,2992,17.9801745528568,17.9801745528568,17.8740114180841,17.9801745528568,3100.13453073755,0.0,1.0
2021-04-01,18.29,18.29,17.9901,17.9901,1525,17.6520339544686,17.6520339544686,17.3625946443021,17.3625946443021,1580.1153607536,0.0,1.0
2021-04-05,18.29,18.85,17.9,18.69,1280,17.6520339544686,18.192500822402,17.2756373857293,18.0380817172782,1326.26076181286,0.0,1.0
2021-04-06,18.43,18.6,18.43,18.6,981,17.787150671452,17.951220970646,17.787150671452,17.951220970646,1016.45453698313,0.0,1.0
2021-04-07,18.0826,18.6469,18.0826,18.6469,844,17.4518681894518,17.9964850708355,17.4518681894518,17.9964850708355,874.503189820356,0.0,1.0
2021-04-08,16.7138,17.96,16.7138,17.9,1689,16.1308127451174,17.3335445501507,16.1308127451174,17.2756373857293,1750.04252086088,0.0,1.0
2021-04-09,17.195,17.26,17.13,17.251,1401,16.5952282037773,16.6579609652339,16.5324954423208,16.6492748905707,1451.63384945299,0.0,1.0
2021-04-12,17.035,17.4,17.035,17.4,3939,16.4408090986535,16.7930776822173,16.4408090986535,16.7930776822173,4081.36026623505,0.0,1.0
2021-04-13,16.9657,17.2,16.9657,17.2,852,16.3739263237467,16.6000538008125,16.3739263237467,16.6000538008125,882.792319581687,0.0,1.0
2021-04-14,16.31,16.92,16.31,16.8693,13503,15.7990046929826,16.389893280519,15.7990046929826,16.3407817208664,13939.7344503493,0.06,1.0
2021-04-15,16.3764,16.78,15.51,16.73,9881,15.8633243687406,16.2542795063303,15.0240688404758,16.2058460155486,10200.5862477895,0.0,1.0
2021-04-16,15.97,16.98,15.97,16.98,4386,15.4696569556672,16.448013469457,15.4696569556672,16.448013469457,4527.8586461699,0.0,1.0
2021-04-19,15.31,15.52,15.31,15.52,872,14.8303348773491,15.0337555386321,14.8303348773491,15.0337555386321,900.203542968569,0.0,1.0
2021-04-20,15.31,15.31,15.31,15.31,135,14.8303348773491,14.8303348773491,14.8303348773491,14.8303348773491,139.366374198116,0.0,1.0
2021-04-21,15.26,15.26,14.97,15.0296,18995,14.7819013865674,14.7819013865674,14.5009871400337,14.5587198610454,19609.3650214312,0.0,1.0
2021-04-22,15.06,15.31,14.7819,14.91,2345,14.5881674234407,14.8303348773491,14.318780347713,14.4428669510956,2420.8455369969,0.0,1.0
2021-04-23,15.35,15.56,15.15,15.18,4212,14.8690816699744,15.0725023312574,14.6753477068477,14.7044078013167,4348.23087498122,0.0,1.0
2021-04-26,16.15,16.23,15.5,15.5,1758,15.6440175224812,15.7215111077319,15.0143821423194,15.0143821423194,1814.85989511325,0.0,1.0
2021-04-27,16.3,17.19,15.99,15.99,10252,15.7893179948262,16.6514341307401,15.4890303519798,15.4890303519798,10583.5856909562,0.0,1.0
2021-04-28,16.69,16.985,16.5,16.5,12902,16.1670992229233,16.4528568185352,15.9830519579529,15.9830519579529,13319.2959992896,0.0,1.0
2021-04-29,16.7,16.7,16.7,16.7,240,16.1767859210796,16.1767859210796,16.1767859210796,16.1767859210796,247.762443018874,0.0,1.0
2021-04-30,18.91,22.0,17.2,17.2,14700,18.3175462136297,21.3107359439372,16.6611208288964,16.6611208288964,15175.449634906,0.0,1.0
2021-05-03,17.93,18.859,17.4501,18.6038,8268,17.3682497943089,18.2681440530324,16.9033851497863,18.0209395160827,8535.41616200015,0.0,1.0
2021-05-04,17.45,17.48,17.08,17.48,2089,16.9032882828048,16.9323483772738,16.5448804510204,16.9323483772738,2156.56559777677,0.0,1.0
2021-05-05,17.5,17.9611,17.08,17.5,5007,16.9517217735864,17.3983754255751,16.5448804510204,16.9517217735864,5168.94396748125,0.0,1.0
2021-05-06,17.53,17.53,17.53,17.53,414,16.9807818680554,16.9807818680554,16.9807818680554,16.9807818680554,427.390214207557,0.0,1.0
2021-05-07,17.84,17.84,17.25,17.44,1297,17.2810695109018,17.2810695109018,16.7095543196781,16.8936015846484,1338.9495358145,0.0,1.0
2021-05-10,16.94,16.99,16.68,16.68,2506,16.4092666768317,16.4577001676133,16.157412524767,16.157412524767,2587.05284252206,0.0,1.0
2021-05-11,16.5,16.8618,16.5,16.5,695,15.9830519579529,16.3335166972491,15.9830519579529,15.9830519579529,717.478741242154,0.0,1.0
2021-05-12,15.4501,15.8513,15.4501,15.75,885,14.9660455185193,15.3546758485515,14.9660455185193,15.2565495962278,913.624008632095,0.0,1.0
2021-05-13,15.86,15.915,15.86,15.915,492,15.3631032759475,15.4163801158073,15.3631032759475,15.4163801158073,507.913008188689,0.0,1.0
2021-05-14,16.71,16.71,16.71,16.71,331,16.186472619236,16.186472619236,16.186472619236,16.186472619236,341.705702663528,0.0,1.0
2021-05-17,16.71,16.71,16.71,16.71,59,16.186472619236,16.186472619236,16.186472619236,16.186472619236,60.9082672421395,0.0,1.0
2021-05-18,16.43,16.43,16.21,16.21,1207,15.9152450708586,15.9152450708586,15.7021377114192,15.7021377114192,1246.03861968241,0.0,1.0
2021-05-19,16.0475,17.0303,16.0475,17.0303,737,15.5447288663788,16.4967375611834,15.5447288663788,16.4967375611834,760.837168770454,0.0,1.0
2021-05-20,15.8594,16.04,15.83,16.03,1724,15.3625220740581,15.5374638427615,15.3340431814785,15.5277771446052,1779.76021568557,0.0,1.0
2021-05-21,17.04,17.22,16.04,16.04,3632,16.506133658395,16.6804942252091,15.5374638427615,15.5374638427615,3749.47163768562,0.0,1.0
2021-05-24,17.55,17.73,17.5305,17.58,3524,17.0001552643681,17.1745158311822,16.9812662029633,17.0292153588371,3637.97853832712,0.0,1.0
2021-05-25,17.55,17.9,17.55,17.8,2811,17.0001552643681,17.3391896998398,17.0001552643681,17.2423227182765,2901.91761385855,0.0,1.0
2021-05-26,17.55,17.55,17.55,17.55,71,17.0001552643681,17.0001552643681,17.0001552643681,17.0001552643681,73.2963893930833,0.0,1.0
2021-05-27,17.01,17.53,17.0,17.5,2533,16.477073563926,16.9807818680554,16.4673868657697,16.9517217735864,2614.92611736169,0.0,1.0
2021-05-28,17.01,17.01,17.01,17.01,15,16.477073563926,16.477073563926,16.477073563926,16.477073563926,15.4851526886796,0.0,1.0
2021-06-01,15.53,16.7193,15.0,16.3,8013,15.0434422367884,16.1954812485214,14.5300472345027,15.7893179948262,8272.16856629264,0.0,1.0
2021-06-02,15.2,15.8027,15.2,15.48,3037,14.7237811976294,15.3075984955117,14.7237811976294,14.9950087460068,3135.22724770132,0.0,1.0
2021-06-03,15.2,15.2,15.2,15.2,92,14.7237811976294,14.7237811976294,14.7237811976294,14.7237811976294,94.9756031572344,0.0,1.0
2021-06-04,14.65,15.06,14.6,15.06,4716,14.1910127990309,14.5881674234407,14.1425793082493,14.5881674234407,4868.53200532087,0.0,1.0
2021-06-07,14.76,15.5,14.46,15.0,6420,14.2975664787506,15.0143821423194,14.0069655340606,14.5300472345027,6627.64535075486,0.0,1.0
2021-06-08,14.76,14.9077,14.76,14.9077,532,14.2975664787506,14.4406390105197,14.2975664787506,14.4406390105197,549.206748691836,0.0,1.0
2021-06-09,14.5127,15.28,14.5127,14.8999,4872,14.0580144333445,14.80127478288,14.0580144333445,14.4330833859578,5029.57759328311,0.0,1.0
2021-06-10,14.855,15.0,14.855,15.0,461,14.3895901112358,14.5300472345027,14.3895901112358,14.5300472345027,475.910359298752,0.0,1.0
2021-06-11,14.95,15.455,14.5338,15.25,4380,14.481613743721,14.9707920006159,14.0784533664543,14.772214688411,4521.66458509443,0.0,1.0
2021-06-14,14.5981,15.0,14.42,15.0,7326,14.1407388355996,14.5300472345027,13.9682187414352,14.5300472345027,7562.94857315108,0.0,1.0
2021-06-15,14.66,14.8017,14.6,14.65,2457,14.2006994971873,14.3379600100625,14.1425793082493,14.1910127990309,2536.46801040571,0.0,1.0
2021-06-16,14.6,14.8847,14.6,14.7073,2769,14.1425793082493,14.4183596047601,14.1425793082493,14.2465175794667,2858.55918633024,0.0,1.0
2021-06-17,14.8999,14.9,14.055,14.86,4331,14.4330833859578,14.4331802529393,13.614654258729,14.394433460314,4471.07975297806,0.0,1.0
2021-06-18,14.9,14.9,14.275,14.6,1515,14.4331802529393,14.4331802529393,13.8277616181684,14.1425793082493,1564.00042155664,0.0,1.0
2021-06-21,14.09,14.615,14.09,14.541,4788,13.6485577022762,14.1571093554838,13.6485577022762,14.0854277891269,4942.86073822651,0.0,1.0
2021-06-22,13.93,14.7922,13.75,14.7922,5214,13.4935705317748,14.328757646814,13.3192099649608,14.328757646814,5382.63907458502,0.0,1.0
2021-06-23,14.02,14.035,13.9001,14.0,1711,13.5807508151818,13.5952808624163,13.4646073042874,13.5613774188692,1766.33975002205,0.0,1.0
2021-06-24,13.78,14.185,13.76,13.83,3121,13.3482700594298,13.7405813347614,13.3288966631171,13.3967035502115,3221.94410275792,0.0,1.0
2021-06-25,14.6399,14.7,14.305,14.5649,3414,14.181229233893,14.2394462898126,13.8568217126374,14.1085789977205,3524.42075194348,0.0,1.0
2021-06-28,15.11,15.2044,14.64,14.71,2986,14.6366009142224,14.7280433448182,14.1813261008746,14.2491329879689,3082.5777285598,0.0,1.0
2021-06-29,14.59,15.15,14.59,15.15,912,14.1328926100929,14.6753477068477,14.1328926100929,14.6753477068477,941.497283471719,0.0,1.0
2021-06-30,14.19,14.5,14.0,14.5,2112,13.7454246838395,14.0457123266859,13.5613774188692,14.0457123266859,2180.30949856609,0.0,1.0
2021-07-01,14.2,14.2,14.15,14.15,1219,13.7551113819959,13.7551113819959,13.7066778912142,13.7066778912142,1258.42674183336,0.0,1.0
2021-07-02,14.6905,14.7,14.25,14.25,5546,14.2302439265641,14.2394462898126,13.8035448727775,13.8035448727775,5725.37712076112,0.0,1.0
2021-07-06,14.7905,14.82,14.59,14.7593,5268,14.3271109081274,14.3556866676886,14.1328926100929,14.2968884098797,5438.38562426428,0.0,1.0
2021-07-07,14.4119,14.8866,14.0,14.8866,1947,13.9603725159286,14.4202000774098,13.5613774188692,14.4202000774098,2009.97281899061,0.0,1.0
2021-07-08,14.21,14.36,14.21,14.3073,2916,13.7647980801522,13.9100985524972,13.7647980801522,13.8590496532133,3010.31368267931,0.0,1.0
2021-07-09,14.5815,14.5815,13.7876,13.7876,1830,14.12465891666,14.12465891666,13.3556319500286,13.3556319500286,1889.18862801891,0.0,1.0
2021-07-12,14.5815,14.5815,14.5815,14.5815,6,14.12465891666,14.12465891666,14.12465891666,14.12465891666,6.19406107547184,0.0,1.0
2021-07-13,14.55,15.1,14.5,14.89,2858,14.0941458174676,14.626914216066,14.0457123266859,14.423493554783,2950.43775894974,0.0,1.0
2021-07-14,14.55,14.55,14.55,14.55,61,14.1522660064056,14.1522660064056,14.1522660064056,14.1522660064056,62.7143384386837,0.06,1.0
2021-07-15,13.5052,13.83,13.5052,13.83,2218,13.1360263140693,13.4519476885628,13.1360263140693,13.4519476885628,2280.3344697869,0.0,1.0
2021-07-16,14.0,14.22,14.0,14.17,2666,13.6173006247202,13.8312867773943,13.6173006247202,13.7826535608775,2740.92502094312,0.0,1.0
2021-07-19,13.76,13.87,13.67,13.67,2469,13.3838611854392,13.4908542617763,13.2963213957089,13.2963213957089,2538.38855090345,0.0,1.0
2021-07-20,13.88,14.15,13.88,14.15,2472,13.5005809050797,13.7632002742707,13.5005809050797,13.7632002742707,2541.47286262994,0.0,1.0
2021-07-21,13.92,14.2958,13.92,14.2958,1694,13.5394874782932,13.9050147336339,13.5394874782932,13.9050147336339,1741.60802155951,0.0,1.0
2021-07-22,13.9168,14.0025,13.88,14.0,4798,13.5363749524361,13.619732285546,13.5005809050797,13.6173006247202,4932.84255457057,0.0,1.0
2021-07-23,14.0,14.0073,13.9099,13.9099,2377,13.6173006247202,13.6244010743316,13.5296635685568,13.5296635685568,2443.802991291,0.0,1.0
2021-07-26,14.29,14.29,14.2847,14.2847,1255,13.8993732805179,13.8993732805179,13.8942181595671,13.8942181595671,1290.27040558276,0.0,1.0
2021-07-27,13.764,13.77,13.68,13.68,2034,13.3877518427606,13.3935878287426,13.3060480390123,13.3060480390123,2091.16335056201,0.0,1.0
2021-07-28,13.5467,13.81,12.38,13.07,4943,13.1763918837783,13.4324944019561,12.041584409574,12.7127227975066,5081.91762135106,0.0,1.0
2021-07-29,13.144,13.9735,13.04,13.16,971,12.7846999579516,13.5915250199662,12.6835428675965,12.800262587237,998.288895474782,0.0,1.0
2021-07-30,15.44,16.01,15.41,16.0,21154,15.0179372604057,15.5723559286978,14.9887573304955,15.5626292853945,21748.5100874084,0.0,1.0
2021-08-02,14.9499,16.02,14.5868,16.0,9217,14.5412344721074,15.5820825720012,14.188060053762,15.5626292853945,9476.03372769425,0.0,1.0
2021-08-03,15.5499,15.8963,14.88,15.14,3516,15.1248330703097,15.4617639943385,14.4732452354169,14.7261379613045,3614.81334344938,0.0,1.0
2021-08-04,15.01,15.55,15.01,15.2344,3720,14.5996915983607,15.1249303367428,14.5996915983607,14.8179574740883,3824.54654085088,0.0,1.0
2021-08-05,15.48,15.55,14.8,14.85,8685,15.0568438336191,15.1249303367428,14.3954320889899,14.4440653055067,8929.08244819623,0.0,1.0
2021-08-06,15.405,15.655,15.4,15.65,3359,14.9838940088439,15.2270600914282,14.9790306871922,15.2221967697765,3453.40102976292,0.0,1.0
2021-08-09,15.2916,15.57,15.2916,15.57,1508,14.8735938737836,15.1443836233495,14.8735938737836,15.1443836233495,1550.38069451697,0.0,1.0
2021-08-10,15.5,15.53,14.8795,14.8795,12855,15.0762971202259,15.105477050136,14.4727589032517,14.4727589032517,13216.275748021,0.0,1.0
2021-08-11,15.57,15.71,15.31,15.71,877,15.1443836233495,15.2805566295967,14.8914908974618,15.2805566295967,901.647128044683,0.0,1.0
2021-08-12,15.92,16.05,15.64,16.05,492,15.4848161389675,15.6112625019113,15.2124701264731,15.6112625019113,505.827123144794,0.0,1.0
2021-08-13,15.345,15.75,15.345,15.7,860,14.9255341490236,15.3194632028102,14.9255341490236,15.2708299862933,884.16936159456,0.0,1.0
2021-08-16,15.638,15.638,15.56,15.56,404,15.2105247978124,15.2105247978124,15.1346569800461,15.1346569800461,415.353979167677,0.0,1.0
2021-08-17,15.2,15.9184,15.2,15.5,7852,14.7844978211247,15.483259876039,14.7844978211247,15.0762971202259,8072.67189214011,0.0,1.0
2021-08-18,15.2,15.2,15.2,15.2,11,14.7844978211247,14.7844978211247,14.7844978211247,14.7844978211247,11.3091429971397,0.0,1.0
2021-08-19,15.2,15.29,15.2,15.29,2306,14.7844978211247,14.8720376108551,14.7844978211247,14.8720376108551,2370.80761376402,0.0,1.0
2021-08-20,15.18,15.18,14.8262,14.8262,1304,14.765044534518,14.765044534518,14.4209158944447,14.4209158944447,1340.64749711547,0.0,1.0
2021-08-23,15.65,15.7,15.46,15.68,2310,15.2221967697765,15.2708299862933,15.0373905470124,15.2513766996866,2374.92002939933,0.0,1.0
2021-08-24,15.4,15.84,15.29,15.65,5652,14.9790306871922,15.4070029925405,14.8720376108551,15.2221967697765,5810.84329271213,0.0,1.0
2021-08-25,15.4,15.4,15.4,15.4,557,14.9790306871922,14.9790306871922,14.9790306871922,14.9790306871922,572.6538772188,0.0,1.0
2021-08-26,15.3519,16.0,15.3519,15.7999,2686,14.932245532903,15.5626292853945,14.932245532903,15.367999152894,2761.48709911974,0.0,1.0
2021-08-27,15.5,15.755,15.5,15.755,528,15.0762971202259,15.3243265244619,15.0762971202259,15.3243265244619,542.838863862705,0.0,1.0
2021-08-30,15.75,15.75,15.7182,15.75,2094,15.3194632028102,15.3194632028102,15.2885324771055,15.3194632028102,2152.84958509186,0.0,1.0
2021-08-31,15.73,15.73,14.8975,14.9,1711,15.3000099162034,15.3000099162034,14.4902668611978,14.4926985220236,1759.08578800964,0.0,1.0
2021-09-01,15.73,15.73,15.73,15.73,104,15.3000099162034,15.3000099162034,15.3000099162034,15.3000099162034,106.922806518412,0.0,1.0
2021-09-02,15.73,15.73,15.73,15.73,88,15.3000099162034,15.3000099162034,15.3000099162034,15.3000099162034,90.4731439771178,0.0,1.0
2021-09-03,15.11,15.12,15.11,15.11,719,14.6969580313944,14.7066846746978,14.6969580313944,14.6969580313944,739.206710449404,0.0,1.0
2021-09-07,15.26,15.26,15.0,15.14,4686,14.842857680945,14.842857680945,14.5899649550573,14.7261379613045,4817.6949167815,0.0,1.0
2021-09-08,15.0,15.33,15.0,15.33,2673,14.5899649550573,14.9109441840686,14.5899649550573,14.9109441840686,2748.12174830495,0.0,1.0
2021-09-09,14.82,14.98,14.61,14.61,773,14.4148853755966,14.5705116684506,14.2106258662258,14.2106258662258,794.724321526273,0.0,1.0
2021-09-10,14.86,15.3028,14.86,15.11,2188,14.4537919488101,14.8844877142834,14.4537919488101,14.6969580313944,2249.49135252197,0.0,1.0
2021-09-13,14.55,14.9289,14.46,14.81,5041,14.1522660064056,14.5208085211703,14.0647262166753,14.4051587322933,5182.67180441647,0.0,1.0
2021-09-14,14.5885,14.77,14.52,14.52,2372,14.1897135831236,14.3662521590798,14.1230860764955,14.1230860764955,2438.66247174685,0.0,1.0
2021-09-15,14.55,14.63,14.39,14.4,1518,14.1522660064056,14.2300791528326,13.9966397135516,14.006366356855,1560.66173360528,0.0,1.0
2021-09-16,14.69,14.69,14.2967,14.37,3024,14.2884390126528,14.2884390126528,13.9058901315312,13.9771864269449,3108.98622030458,0.0,1.0
2021-09-17,14.6,14.8,14.6,14.8,10137,14.2008992229225,14.3954320889899,14.2008992229225,14.3954320889899,10421.8893238186,0.0,1.0
2021-09-20,14.04,14.59,14.04,14.59,3265,13.6562071979336,14.1911725796191,13.6562071979336,14.1911725796191,3356.75926233284,0.0,1.0
2021-09-21,14.12,14.38,13.41,14.17,2520,13.7340203443606,13.9869130702483,13.0434286698212,13.7826535608775,2590.82185025382,0.0,1.0
2021-09-22,14.18,14.18,13.5,13.5,812,13.7923802041808,13.7923802041808,13.1309684595516,13.1309684595516,834.820373970679,0.0,1.0
2021-09-23,14.4,14.5194,14.36,14.42,2141,14.006366356855,14.1225024778973,13.9674597836415,14.0258196434618,2201.17046880692,0.0,1.0
2021-09-24,14.06,14.56,13.8916,14.51,3579,13.6756604845404,14.161992649709,13.5118638113116,14.1133594331921,3679.58388970572,0.0,1.0
2021-09-27,14.59,14.63,13.9,13.9,913,14.1911725796191,14.2300791528326,13.5200341916864,13.5200341916864,938.658868762594,0.0,1.0
2021-09-28,14.59,14.59,14.59,14.59,55,14.1911725796191,14.1911725796191,14.1911725796191,14.1911725796191,56.5457149856984,0.0,1.0
2021-09-29,14.59,14.59,14.59,14.59,51,14.1911725796191,14.1911725796191,14.1911725796191,14.1911725796191,52.4332993503749,0.0,1.0
2021-09-30,14.5,14.7799,14.03,14.03,4748,14.1036327898887,14.3758815359501,13.6464805546303,13.6464805546303,4881.43735912904,0.0,1.0
2021-10-01,14.14,14.59,14.14,14.59,1481,13.7534736309674,14.1911725796191,13.7534736309674,14.1911725796191,1522.62188897853,0.0,1.0
2021-10-04,14.14,14.14,14.14,14.14,256,13.7534736309674,13.7534736309674,13.7534736309674,13.7534736309674,263.194600660705,0.0,1.0
2021-10-05,14.14,14.14,14.14,14.14,11,13.7534736309674,13.7534736309674,13.7534736309674,13.7534736309674,11.3091429971397,0.0,1.0
2021-10-06,14.14,14.14,14.14,14.14,613,13.7534736309674,13.7534736309674,13.7534736309674,13.7534736309674,630.227696113329,0.0,1.0
2021-10-07,14.14,14.14,14.14,14.14,118,13.7534736309674,13.7534736309674,13.7534736309674,13.7534736309674,121.316261242044,0.0,1.0
2021-10-08,14.5,14.5,14.4511,14.47,2124,14.1036327898887,14.1036327898887,14.0560695041352,14.0744528599786,2183.6927023568,0.0,1.0
2021-10-11,13.9,14.41,13.89,14.39,1333,13.5200341916864,14.0160930001584,13.5103075483831,13.9966397135516,1370.46251047157,0.0,1.0
2021-10-12,13.47,14.0508,13.46,13.73,1131,13.1017885296415,13.6667119727013,13.0920618863381,13.3546812555291,1162.78552088772,0.0,1.0
2021-10-13,13.26,13.54,13.26,13.54,1040,12.8975290202707,13.1698750327651,12.8975290202707,13.1698750327651,1069.22806518411,0.0,1.0
2021-10-14,13.8,13.8,13.14,13.19,515,13.481127618473,13.481127618473,12.8363780367199,12.8852227020042,527.181419917825,0.06,1.0
2021-10-15,13.55,13.75,13.55,13.75,944,13.2369042920513,13.4322829531886,13.2369042920513,13.4322829531886,966.328660975592,0.0,1.0
2021-10-18,13.55,13.55,13.55,13.55,12,13.2369042920513,13.2369042920513,13.2369042920513,13.2369042920513,12.2838389107067,0.0,1.0
2021-10-19,13.6886,13.6886,13.6886,13.6886,301,13.3723017042195,13.3723017042195,13.3723017042195,13.3723017042195,308.119626010224,0.0,1.0
2021-10-20,13.7195,13.7195,13.7195,13.7195,514,13.4024877073652,13.4024877073652,13.4024877073652,13.4024877073652,526.157766675268,0.0,1.0
2021-10-21,13.7195,13.7195,13.7195,13.7195,205,13.4024877073652,13.4024877073652,13.4024877073652,13.4024877073652,209.848914724572,0.0,1.0
2021-10-22,13.7195,13.7195,13.7195,13.7195,80,13.4024877073652,13.4024877073652,13.4024877073652,13.4024877073652,81.8922594047109,0.0,1.0
2021-10-25,13.95,13.95,13.95,13.95,344,13.6276616143259,13.6276616143259,13.6276616143259,13.6276616143259,352.136715440257,0.0,1.0
2021-10-26,13.95,13.95,13.95,13.95,112,13.6276616143259,13.6276616143259,13.6276616143259,13.6276616143259,114.649163166595,0.0,1.0
2021-10-27,13.25,13.47,13.24,13.47,912,12.9438363003454,13.1587528275964,12.9340673672885,13.1587528275964,933.571757213705,0.0,1.0
2021-10-28,13.3,13.3,13.3,13.3,175,12.9926809656297,12.9926809656297,12.9926809656297,12.9926809656297,179.139317447806,0.0,1.0
2021-10-29,14.851,15.02,13.76,13.76,7939,14.5078424827494,14.6729374514104,13.4420518862455,13.4420518862455,8126.78309267501,0.0,1.0
2021-11-01,15.25,15.25,15.005,15.005,629,14.8976229117183,14.8976229117183,14.6582840518251,14.6582840518251,643.87788956954,0.0,1.0
2021-11-02,15.0,15.06,15.0,15.06,1164,14.6533995852967,14.7120131836379,14.6533995852967,14.7120131836379,1191.53237433854,0.0,1.0
2021-11-03,15.8,15.8,15.44,15.44,442,15.4349142298459,15.4349142298459,15.0832326397987,15.0832326397987,452.454733211026,0.0,1.0
2021-11-04,16.0,16.19,16.0,16.0,1930,15.6302928909831,15.8159026190636,15.6302928909831,15.6302928909831,1975.65075813866,0.0,1.0
2021-11-05,15.51,15.51,15.51,15.51,734,15.1516151711968,15.1516151711968,15.1516151711968,15.1516151711968,751.361480038222,0.0,1.0
2021-11-08,16.115,16.115,16.0,16.0001,1760,15.7426356211371,15.7426356211371,15.6302928909831,15.6303905803137,1801.62970690364,0.0,1.0
2021-11-09,15.575,15.8,15.5,15.8,3085,15.2151132360664,15.4349142298459,15.1418462381399,15.4349142298459,3157.97025329416,0.0,1.0
2021-11-10,15.38,15.38,15.0,15.3,1133,15.0246190414575,15.0246190414575,14.6533995852967,14.9464675770026,1159.79912381922,0.0,1.0
2021-11-11,15.0,15.22,15.0,15.22,835,14.6533995852967,14.8683161125477,14.6533995852967,14.8683161125477,854.75045753667,0.0,1.0
2021-11-12,15.0,15.0,15.0,15.0,82,14.6533995852967,14.6533995852967,14.6533995852967,14.6533995852967,83.9395658898286,0.0,1.0
2021-11-15,15.0,15.0,15.0,15.0,13,14.6533995852967,14.6533995852967,14.6533995852967,14.6533995852967,13.3074921532655,0.0,1.0
2021-11-16,15.5648,15.5648,15.5648,15.5648,313,15.2051489243484,15.2051489243484,15.2051489243484,15.2051489243484,320.403464920931,0.0,1.0
2021-11-17,15.5648,15.5648,15.5648,15.5648,174,15.2051489243484,15.2051489243484,15.2051489243484,15.2051489243484,178.115664205246,0.0,1.0
2021-11-18,15.0,15.0,15.0,15.0,599,14.6533995852967,14.6533995852967,14.6533995852967,14.6533995852967,613.168292292773,0.0,1.0
2021-11-19,15.24,15.24,14.6,14.6,3525,14.8878539786614,14.8878539786614,14.2626422630221,14.2626422630221,3608.37768002008,0.0,1.0
2021-11-22,14.5,15.05,14.5,14.82,1353,14.1649529324535,14.702244250581,14.1649529324535,14.4775587902731,1385.00283718217,0.0,1.0
2021-11-23,14.39,14.39,14.12,14.28,1530,14.057494668828,14.057494668828,13.7937334762926,13.9500364052025,1566.18946111509,0.0,1.0
2021-11-24,14.0963,14.0963,13.9,13.95,371,13.7705811049479,13.7705811049479,13.5788169490416,13.6276616143259,379.775352989345,0.0,1.0
2021-11-26,14.0963,14.0963,14.0963,14.0963,126,13.7705811049479,13.7705811049479,13.7705811049479,13.7705811049479,128.980308562419,0.0,1.0
2021-11-29,13.6401,14.2367,13.6401,14.02,652,13.3249223788937,13.9077369250662,13.3249223788937,13.696044145724,667.421914148394,0.0,1.0
2021-11-30,13.53,13.66,13.53,13.66,788,13.2173664259376,13.3443625556769,13.2173664259376,13.3443625556769,806.638755136403,0.0,1.0
2021-12-01,13.53,13.53,13.53,13.53,32,13.2173664259376,13.2173664259376,13.2173664259376,13.2173664259376,32.7569037618844,0.0,1.0
2021-12-02,14.77,14.77,13.54,13.54,397,14.4287141249888,14.4287141249888,13.2271353589945,13.2271353589945,406.390337295878,0.0,1.0
2021-12-03,14.6,14.9,13.65,14.9,6033,14.2626422630221,14.555710254728,13.33459362262,14.555710254728,6175.70001235777,0.0,1.0
2021-12-06,14.4397,14.4397,14.39,14.39,471,14.1060462661206,14.1060462661206,14.057494668828,14.057494668828,482.140677245235,0.0,1.0
2021-12-07,14.4397,14.4397,14.4397,14.4397,1,14.1060462661206,14.1060462661206,14.1060462661206,14.1060462661206,1.02365324255888,0.0,1.0
2021-12-08,14.44,14.44,13.82,13.82,637,14.1063393341123,14.1063393341123,13.5006654845867,13.5006654845867,652.06711551001,0.0,1.0
2021-12-09,13.91,13.91,13.91,13.91,234,13.5885858820985,13.5885858820985,13.5885858820985,13.5885858820985,239.534858758779,0.0,1.0
2021-12-10,14.15,14.15,14.15,14.15,334,13.8230402754632,13.8230402754632,13.8230402754632,13.8230402754632,341.900183014668,0.0,1.0
2021-12-13,14.15,14.15,14.15,14.15,176,13.8230402754632,13.8230402754632,13.8230402754632,13.8230402754632,180.162970690364,0.0,1.0
2021-12-14,14.27,14.27,14.27,14.27,383,13.9402674721456,13.9402674721456,13.9402674721456,13.9402674721456,392.059191900053,0.0,1.0
2021-12-15,13.69,13.69,13.54,13.54,764,13.3736693548474,13.3736693548474,13.2271353589945,13.2271353589945,782.071077314992,0.0,1.0
2021-12-16,14.6247,14.6247,14.6247,14.6247,618,14.2867715276726,14.2867715276726,14.2867715276726,14.2867715276726,632.61770390139,0.0,1.0
2021-12-17,14.1853,14.72,14.1853,14.72,2510,13.8575246091539,14.3798694597045,13.8575246091539,14.3798694597045,2569.36963882281,0.0,1.0
2021-12-20,14.0,14.01,14.0,14.01,3391,13.6765062796102,13.6862752126671,13.6765062796102,13.6862752126671,3471.2081455172,0.0,1.0
2021-12-21,14.35,14.5859,14.22,14.5859,1793,14.0184189366005,14.2488680674119,13.8914228068613,14.2488680674119,1835.41026390808,0.0,1.0
2021-12-22,14.35,14.35,14.35,14.35,49,14.0184189366005,14.0184189366005,14.0184189366005,14.0184189366005,50.1590088853854,0.0,1.0
2021-12-23,14.19,14.19,14.02,14.02,483,13.8621160076907,13.8621160076907,13.696044145724,13.696044145724,494.424516155941,0.0,1.0
2021-12-27,14.55,14.59,14.54,14.59,1237,14.2137975977378,14.2528733299653,14.2040286646809,14.2528733299653,1266.25906104534,0.0,1.0
2021-12-28,14.95,15.33,14.5,14.5,4566,14.6045549200124,14.9757743761732,14.1649529324535,14.1649529324535,4674.00070552387,0.0,1.0
2021-12-29,14.9,14.9,14.9,14.9,606,14.555710254728,14.555710254728,14.555710254728,14.555710254728,620.333864990687,0.0,1.0
2021-12-30,15.0,15.0723,15.0,15.0,1371,14.6533995852967,14.7240289712978,14.6533995852967,14.6533995852967,1403.42859554823,0.0,1.0
2021-12-31,15.0001,15.01,15.0,15.0,1023,14.6534972746273,14.6631685183536,14.6533995852967,14.6533995852967,1047.19726713774,0.0,1.0
2022-01-03,15.25,15.27,15.0,15.0,500,14.8976229117183,14.917160777832,14.6533995852967,14.6533995852967,511.826621279443,0.0,1.0
2022-01-04,15.0,15.03,15.0,15.03,498,14.6533995852967,14.6827063844673,14.6533995852967,14.6827063844673,509.779314794325,0.0,1.0
2022-01-05,15.28,15.28,15.28,15.28,277,14.9269297108889,14.9269297108889,14.9269297108889,14.9269297108889,283.551948188811,0.0,1.0
2022-01-06,15.28,15.28,15.28,15.28,44,14.9269297108889,14.9269297108889,14.9269297108889,14.9269297108889,45.040742672591,0.0,1.0
2022-01-07,15.28,15.28,15.28,15.28,10,14.9269297108889,14.9269297108889,14.9269297108889,14.9269297108889,10.2365324255889,0.0,1.0
2022-01-10,15.3751,15.4308,15.3,15.4308,1482,15.0198322642597,15.0742452213864,14.9464675770026,15.0742452213864,1517.05410547227,0.0,1.0
2022-01-11,15.45,15.65,15.45,15.6,783,15.0930015728556,15.2883802339929,15.0930015728556,15.2395355687086,801.520488923608,0.0,1.0
2022-01-12,15.64,16.65,15.6,16.65,792,15.278611300936,16.2652735396793,15.2395355687086,16.2652735396793,810.733368106639,0.0,1.0
2022-01-13,15.6904,15.6904,15.6904,15.6904,267,15.3864603218838,15.3864603218838,15.3864603218838,15.3864603218838,272.274240621906,0.06,1.0
2022-01-14,15.75,15.75,15.75,15.75,621,15.4449058067143,15.4449058067143,15.4449058067143,15.4449058067143,633.267054030725,0.0,1.0
2022-01-18,15.6045,15.6045,15.6045,15.6045,525,15.3022242959285,15.3022242959285,15.3022242959285,15.3022242959285,535.370697852061,0.0,1.0
2022-01-19,15.42,15.42,14.83,15.11,2548,15.1212982564784,15.1212982564784,14.5427271818142,14.8173032850446,2598.33245357534,0.0,1.0
2022-01-20,15.42,15.42,15.42,15.42,10,15.1212982564784,15.1212982564784,15.1212982564784,15.1212982564784,10.197537101944,0.0,1.0
2022-01-21,14.9,15.41,14.35,14.35,8798,14.6113712076218,15.1114919670773,14.0720252905619,14.0720252905619,8971.79314229035,0.0,1.0
2022-01-24,15.3595,15.3595,14.95,14.95,5014,15.0619702056018,15.0619702056018,14.6604026546272,14.6604026546272,5113.04510291474,0.0,1.0
2022-01-25,15.5,15.59,15.25,15.25,1239,15.1997485716871,15.2880051762969,14.9545913366599,14.9545913366599,1263.47484693087,0.0,1.0
2022-01-26,15.5,15.5,15.5,15.5,441,15.1997485716871,15.1997485716871,15.1997485716871,15.1997485716871,449.711386195732,0.0,1.0
2022-01-27,15.255,15.5,15.255,15.5,2067,14.9594944813604,15.1997485716871,14.9594944813604,15.1997485716871,2107.83091897184,0.0,1.0
2022-01-28,16.0,16.02,15.25,15.25,1854,15.6900630417415,15.7096756205437,14.9545913366599,14.9545913366599,1890.62337870043,0.0,1.0
2022-01-31,16.0,16.0,16.0,16.0,2041,15.6900630417415,15.6900630417415,15.6900630417415,15.6900630417415,2081.31732250678,0.0,1.0
2022-02-01,15.8323,16.0605,15.75,16.0,2384,15.5256115684853,15.7493910926181,15.4449058067143,15.6900630417415,2431.09284510345,0.0,1.0
2022-02-02,15.8323,15.8323,15.8323,15.8323,117,15.5256115684853,15.5256115684853,15.5256115684853,15.5256115684853,119.311184092745,0.0,1.0
2022-02-03,15.7988,15.7988,15.78,15.78,1091,15.4927604989916,15.4927604989916,15.4743246749176,15.4743246749176,1112.5512978221,0.0,1.0
2022-02-04,15.7,16.1332,15.59,16.04,4536,15.3958743597089,15.820682816564,15.2880051762969,15.7292881993459,4625.6028294418,0.0,1.0
2022-02-07,15.7,15.7,15.7,15.7,26,15.3958743597089,15.3958743597089,15.3958743597089,15.3958743597089,26.5135964650544,0.0,1.0
2022-02-08,16.0,16.0,15.7,15.7,1461,15.6900630417415,15.6900630417415,15.3958743597089,15.3958743597089,1489.86017059403,0.0,1.0
2022-02-09,15.7,15.7,15.7,15.7,354,15.3958743597089,15.3958743597089,15.3958743597089,15.3958743597089,360.992813408818,0.0,1.0
2022-02-10,15.7,15.7,15.7,15.7,6,15.3958743597089,15.3958743597089,15.3958743597089,15.3958743597089,6.11852226116641,0.0,1.0
2022-02-11,14.82,15.45,14.63,14.94,13310,14.5329208924131,15.1507171246816,14.3466013937924,14.6505963652261,13572.9218826875,0.0,1.0
2022-02-14,14.82,14.82,14.82,14.82,12,14.5329208924131,14.5329208924131,14.5329208924131,14.5329208924131,12.2370445223328,0.0,1.0
2022-02-15,16.0,16.0,14.74,14.74,22944,15.6900630417415,15.6900630417415,14.4544705772044,14.4544705772044,23397.2291267004,0.0,1.0
2022-02-16,15.53,15.73,15.53,15.68,1559,15.2291674398903,15.4252932279121,15.2291674398903,15.3762617809067,1589.79603419308,0.0,1.0
2022-02-17,15.05,15.31,15.05,15.31,1174,14.7584655486381,15.0134290730664,14.7584655486381,15.0134290730664,1197.19085576823,0.0,1.0
2022-02-18,15.05,15.05,15.05,15.05,56,14.7584655486381,14.7584655486381,14.7584655486381,14.7584655486381,57.1062077708867,0.0,1.0
2022-02-22,15.05,15.05,15.05,15.05,85,14.7584655486381,14.7584655486381,14.7584655486381,14.7584655486381,86.6790653665244,0.0,1.0
2022-02-23,15.04,15.04,15.04,15.04,340,14.748659259237,14.748659259237,14.748659259237,14.748659259237,346.716261466098,0.0,1.0
2022-02-24,15.04,15.04,15.04,15.04,8,14.748659259237,14.748659259237,14.748659259237,14.748659259237,8.15802968155524,0.0,1.0
2022-02-25,17.9826,17.9826,17.54,17.8499,4027,17.6342579784013,17.6342579784013,17.2002316095091,17.5041285180489,4106.54819095287,0.0,1.0
2022-02-28,18.35,18.35,17.54,17.54,1215,17.9945410509973,17.9945410509973,17.2002316095091,17.2002316095091,1239.0007578862,0.0,1.0
2022-03-01,19.05,19.45,18.4201,18.46,2439,18.6809813090735,19.073232885117,18.0632831396989,18.1024102344093,2487.17929916415,0.0,1.0
2022-03-02,19.0,19.0,18.8,18.8,1054,18.631949862068,18.631949862068,18.4358240740463,18.4358240740463,1074.8204105449,0.0,1.0
2022-03-03,18.77,19.0,18.77,19.0,1006,18.406405205843,18.631949862068,18.406405205843,18.631949862068,1025.87223245557,0.0,1.0
2022-03-04,19.8499,19.8499,18.24,18.92,2231,19.4653863982665,19.4653863982665,17.8866718675853,18.5534995468593,2275.07052744372,0.0,1.0
2022-03-07,20.15,20.25,19.76,19.76,1476,19.7596731431932,19.8577360372041,19.3772278565508,19.3772278565508,1505.15647624694,0.0,1.0
2022-03-08,19.28,19.7137,19.28,19.5,2404,18.9065259652985,19.3318247366237,18.9065259652985,19.1222643321225,2451.48791930735,0.0,1.0
2022-03-09,19.99,19.9999,19.61,19.61,796,19.6027725127758,19.6124807392829,19.2301335155344,19.2301335155344,811.723953314745,0.0,1.0
2022-03-10,19.97,19.97,19.37,19.71,667,19.5831599339736,19.5831599339736,18.9947825699083,19.3281964095453,680.175724699668,0.0,1.0
2022-03-11,20.0,20.1,19.805,20.1,1527,19.6125788021769,19.7106416961878,19.4213561588557,19.7106416961878,1557.16391546685,0.0,1.0
2022-03-14,19.89,20.1875,19.7508,19.98,3119,19.5047096187649,19.7964467284473,19.3682060703018,19.5929662233747,3180.61182209635,0.0,1.0
2022-03-15,19.65,19.81,19.65,19.81,1873,19.2693586731388,19.4262593035562,19.2693586731388,19.4262593035562,1909.99869919412,0.0,1.0
2022-03-16,20.0,20.0,19.65,19.65,1885,19.6125788021769,19.6125788021769,19.2693586731388,19.2693586731388,1922.23574371645,0.0,1.0
2022-03-17,20.1,20.1,20.0,20.0,444,19.7106416961878,19.7106416961878,19.6125788021769,19.6125788021769,452.770647326315,0.0,1.0
2022-03-18,20.23,20.3,20.05,20.15,2385,19.8381234584019,19.9067674842095,19.6616102491823,19.7596731431932,2432.11259881366,0.0,1.0
2022-03-21,20.41,20.46,20.3,20.3,2391,20.0146366676215,20.0636681146269,19.9067674842095,19.9067674842095,2438.23112107482,0.0,1.0
2022-03-22,20.5401,20.9299,20.5401,20.55,1390,20.1422164927297,20.5244656535841,20.1422164927297,20.1519247192367,1417.45765717022,0.0,1.0
2022-03-23,20.56,20.59,20.56,20.59,1039,20.1617310086378,20.1911498768411,20.1617310086378,20.1911498768411,1059.52410489199,0.0,1.0
2022-03-24,21.0,21.0,20.99,20.99,734,20.5932077422857,20.5932077422857,20.5834014528846,20.5834014528846,748.499223282694,0.0,1.0
2022-03-25,21.5,21.5,21.24,21.24,631,21.0835222123401,21.0835222123401,20.8285586879118,20.8285586879118,643.464591132671,0.0,1.0
2022-03-28,21.0,21.0,20.95,20.95,3863,20.5932077422857,20.5932077422857,20.5441762952803,20.5441762952803,3939.30858248099,0.0,1.0
2022-03-29,21.0034,21.19,21.0,21.05,6533,20.5965418806821,20.7795272409064,20.5932077422857,20.6422391892912,6662.05098870004,0.0,1.0
2022-03-30,21.35,21.35,21.16,21.16,594,20.9364278713238,20.9364278713238,20.7501083727031,20.7501083727031,605.733703855477,0.0,1.0
2022-03-31,21.0,21.0,21.0,21.0,1440,20.5932077422857,20.5932077422857,20.5932077422857,20.5932077422857,1468.44534267994,0.0,1.0
2022-04-01,21.0,21.35,21.0,21.01,6909,20.5932077422857,20.9364278713238,20.5932077422857,20.6030140316868,7045.47838373315,0.0,1.0
2022-04-04,21.0,21.1645,21.0,21.1645,441,20.5932077422857,20.7545212029336,20.5932077422857,20.7545212029336,449.711386195733,0.0,1.0
2022-04-05,21.48,21.49,21.48,21.49,598,21.063909633538,21.0737159229391,21.063909633538,21.0737159229391,609.812718696253,0.0,1.0
2022-04-06,21.005,21.24,21.0,21.0,5812,20.5981108869863,20.8285586879118,20.5932077422857,20.5932077422857,5926.80856364987,0.0,1.0
2022-04-07,21.0,21.0,21.0,21.0,5062,20.5932077422857,20.5932077422857,20.5932077422857,20.5932077422857,5161.99328100408,0.0,1.0
2022-04-08,23.45,23.5,21.1,21.1,16707,22.9957486455524,23.0447800925578,20.6912706362966,20.6912706362966,17037.0252362179,0.0,1.0
2022-04-11,23.025,23.95,22.7,23.65,6402,22.5789813460061,23.4860631156068,22.2602769404708,23.1918744335742,6528.46325266459,0.0,1.0
2022-04-12,23.11,23.61,22.76,23.02,5738,22.6623348059154,23.1526492759698,22.3191146768773,22.5740782013056,5851.34678909549,0.0,1.0
2022-04-13,22.8566,23.1116,22.8,23.08,3721,22.4726811688983,22.7233979727129,22.417031870483,22.692328753103,3784.56882651397,0.06,1.0
2022-04-14,23.0753,23.21,22.97,22.97,1328,22.6877076982876,22.8201451628908,22.5841764063594,22.5841764063594,1350.68728879617,0.0,1.0
2022-04-18,21.85,23.13,21.66,23.13,3891,21.4829888758796,22.7414889107137,21.2961802769589,22.7414889107137,3957.47307282069,0.0,1.0
2022-04-19,22.515,22.515,22.3802,22.4,2714,22.136818972102,22.136818972102,22.0042831871835,22.0237506095973,2760.36543809699,0.0,1.0
2022-04-20,23.0,23.0,22.78,23.0,4034,22.6136725009258,22.6136725009258,22.3973678074387,22.6136725009258,4102.91605647873,0.0,1.0
2022-04-21,22.525,22.8289,22.05,22.1289,2985,22.1466510036241,22.445446441582,21.6796295063224,21.7572042350321,3035.99514838597,0.0,1.0
2022-04-22,23.0,23.0,23.0,23.0,475,22.6136725009258,22.6136725009258,22.6136725009258,22.6136725009258,483.114805857064,0.0,1.0
2022-04-25,21.67,22.4958,21.67,22.2,2506,21.306012308481,22.1179414715795,21.306012308481,21.8271099791545,2548.81200732169,0.0,1.0
2022-04-26,21.74,21.74,21.69,21.69,623,21.374836529136,21.374836529136,21.3256763715253,21.3256763715253,633.643208524106,0.0,1.0
2022-04-27,21.3453,21.5,20.979,20.979,1537,20.9867662449571,21.1388677726046,20.626618930301,20.626618930301,1563.25780337327,0.0,1.0
2022-04-28,22.8649,23.0,21.24,21.85,4541,22.4808417550617,22.6136725009258,20.8832349530289,21.4829888758796,4618.57754399353,0.0,1.0
2022-04-29,21.84,22.67,21.585,22.67,982,21.4731568443574,22.2892154606952,21.2224400405428,22.2892154606952,998.776293371866,0.0,1.0
2022-05-02,21.28,21.28,20.94,20.98,2717,20.9225630791175,20.9225630791175,20.5882740073647,20.6276021334532,2763.4166895024,0.0,1.0
2022-05-03,21.4921,21.785,21.4921,21.785,1156,21.1311004677021,21.4190806709856,21.1311004677021,21.4190806709856,1175.74887488582,0.0,1.0
2022-05-04,21.8,21.8,21.6,21.64,1974,21.4338287182688,21.4338287182688,21.237188087826,21.2765162139146,2007.72342476178,0.0,1.0
2022-05-05,22.2,22.54,22.2,22.54,777,21.8271099791545,22.1613990509073,21.8271099791545,22.1613990509073,790.274114001975,0.0,1.0
2022-05-06,22.49,22.49,22.34,22.35,2539,22.1122388932966,22.1122388932966,21.9647584204645,21.9745904519866,2582.37577278123,0.0,1.0
2022-05-09,22.49,22.49,22.49,22.49,729,22.1122388932966,22.1122388932966,22.1122388932966,22.1122388932966,741.454091515367,0.0,1.0
2022-05-10,21.32,21.79,21.27,21.645,1647,20.961891205206,21.4239966867467,20.9127310475953,21.2814322296756,1675.13702157176,0.0,1.0
2022-05-11,21.9,22.33,21.82,22.33,1014,21.5321490334903,21.9549263889424,21.4534927813131,21.9549263889424,1031.3229750296,0.0,1.0
2022-05-12,21.4,22.1959,21.25,22.1959,744,21.0405474573832,21.8230788462304,20.8930669845511,21.8230788462304,756.710348542431,0.0,1.0
2022-05-13,21.42,21.675,21.42,21.675,467,21.0602115204275,21.3109283242421,21.0602115204275,21.3109283242421,474.978135442628,0.0,1.0
2022-05-16,21.17,21.66,21.17,21.65,1637,20.8144107323739,21.2961802769589,20.8144107323739,21.2863482454367,1664.96618355371,0.0,1.0
2022-05-17,21.35,21.96,21.31,21.66,1419,20.9913872997725,21.5911412226231,20.9520591736839,21.2961802769589,1443.24191476036,0.0,1.0
2022-05-18,22.13,22.13,21.8,21.91,586,21.7582857584995,21.7582857584995,21.4338287182688,21.5419810650124,596.011107857346,0.0,1.0
2022-05-19,21.78,21.8,21.75,21.8,1029,21.4141646552246,21.4338287182688,21.3846685606581,21.4338287182688,1046.57923205667,0.0,1.0
2022-05-20,21.78,21.78,21.78,21.78,288,21.4141646552246,21.4141646552246,21.4141646552246,21.4141646552246,292.92013491965,0.0,1.0
2022-05-23,21.0065,21.28,21.0065,21.28,869,20.6536570169869,20.9225630791175,20.6536570169869,20.9225630791175,883.845823767975,0.0,1.0
2022-05-24,21.25,21.25,20.94,21.05,986,20.8930669845511,20.8930669845511,20.5882740073647,20.6964263541082,1002.84462857908,0.0,1.0
2022-05-25,21.1304,21.3799,21.1304,21.3799,567,20.7754758875462,21.0207850740237,20.7754758875462,21.0207850740237,576.686515623064,0.0,1.0
2022-05-26,20.994,20.994,20.94,20.97,1452,20.6413669775842,20.6413669775842,20.5882740073647,20.6177701019311,1476.80568021991,0.0,1.0
2022-05-27,21.55,21.55,20.99,20.99,536,21.1880279302153,21.1880279302153,20.6374341649754,20.6374341649754,545.156917767128,0.0,1.0
2022-05-31,21.53,21.53,21.53,21.53,297,21.168363867171,21.168363867171,21.168363867171,21.168363867171,302.07388913589,0.0,1.0
2022-06-01,21.59,21.7884,21.5,21.5,4131,21.2273560563039,21.4224235617032,21.1388677726046,21.1388677726046,4201.57318525374,0.0,1.0
2022-06-02,21.5,21.5,21.5,21.5,717,21.1388677726046,21.1388677726046,21.1388677726046,21.1388677726046,729.249085893714,0.0,1.0
2022-06-03,21.5,21.77,21.5,21.77,626,21.1388677726046,21.4043326237024,21.1388677726046,21.4043326237024,636.694459929519,0.0,1.0
2022-06-06,21.925,21.925,21.6531,21.6531,722,21.5567291122956,21.5567291122956,21.2893961752086,21.2893961752086,734.334504902737,0.0,1.0
2022-06-07,21.51,21.54,21.51,21.51,809,21.1486998041267,21.1781958986932,21.1486998041267,21.1486998041267,822.820795659716,0.0,1.0
2022-06-08,21.675,21.675,21.675,21.675,129,21.3109283242421,21.3109283242421,21.3109283242421,21.3109283242421,131.20381043276,0.0,1.0
2022-06-09,21.65,21.66,21.65,21.66,551,21.2863482454367,21.2961802769589,21.2863482454367,21.2961802769589,560.413174794194,0.0,1.0
2022-06-10,21.635,21.635,21.5,21.5,3382,21.2716001981535,21.2716001981535,21.1388677726046,21.1388677726046,3439.77741770229,0.0,1.0
2022-06-13,21.5001,21.5001,21.5,21.5,2977,21.1389660929198,21.1389660929198,21.1388677726046,21.1388677726046,3027.85847797153,0.0,1.0
2022-06-14,21.5,21.61,21.5,21.5,4558,21.1388677726046,21.2470201193482,21.1388677726046,21.1388677726046,4635.8679686242,0.0,1.0
2022-06-15,21.92,21.92,21.92,21.92,453,21.5518130965345,21.5518130965345,21.5518130965345,21.5518130965345,460.738962217369,0.0,1.0
2022-06-16,21.81,21.81,21.5,21.78,2002,21.443660749791,21.443660749791,21.1388677726046,21.4141646552246,2036.20177121229,0.0,1.0
2022-06-17,21.86,22.0,21.5,21.54,2763,21.4928209074017,21.6304693487117,21.1388677726046,21.1781958986932,2810.2025443854,0.0,1.0
2022-06-21,21.5,21.96,21.5,21.96,5526,21.1388677726046,21.5911412226231,21.1388677726046,21.5911412226231,5620.4050887708,0.0,1.0
2022-06-22,21.74,21.74,21.74,21.74,517,21.374836529136,21.374836529136,21.374836529136,21.374836529136,525.832325532846,0.0,1.0
2022-06-23,21.75,22.0,21.75,22.0,1270,21.3846685606581,21.6304693487117,21.3846685606581,21.6304693487117,1291.69642829152,0.0,1.0
2022-06-24,21.66,21.9999,21.5001,21.9999,2507,21.2961802769589,21.6303710283965,21.1389660929198,21.6303710283965,2549.82909112348,0.0,1.0
2022-06-27,21.52,22.0,21.51,21.51,811,21.1585318356489,21.6304693487117,21.1486998041267,21.1486998041267,824.854963263322,0.0,1.0
2022-06-28,21.5,21.62,21.5,21.62,706,21.1388677726046,21.2568521508703,21.1388677726046,21.2568521508703,718.061164073867,0.0,1.0
2022-06-29,21.5,21.5,21.5,21.5,20,21.1388677726046,21.1388677726046,21.1388677726046,21.1388677726046,20.3416760360869,0.0,1.0
2022-06-30,21.5,21.5,21.5,21.5,375,21.1388677726046,21.1388677726046,21.1388677726046,21.1388677726046,381.406425676629,0.0,1.0
2022-07-01,21.5,21.5,21.5,21.5,378,21.1388677726046,21.1388677726046,21.1388677726046,21.1388677726046,384.457677082042,0.0,1.0
2022-07-05,21.5,21.5,21.5,21.5,1174,21.1388677726046,21.1388677726046,21.1388677726046,21.1388677726046,1194.0563833183,0.0,1.0
2022-07-06,21.9999,21.9999,21.5,21.6995,1683,21.6303710283965,21.6303710283965,21.1388677726046,21.3350168014713,1711.75203843671,0.0,1.0
2022-07-07,21.74,21.74,21.74,21.74,189,21.374836529136,21.374836529136,21.374836529136,21.374836529136,192.228838541021,0.0,1.0
2022-07-08,23.36,23.36,21.8511,22.0,3229,22.9676256357229,22.9676256357229,21.484070399347,21.6304693487117,3284.16359602623,0.0,1.0
2022-07-11,22.86,23.335,22.86,23.22,1041,22.4760240596159,22.9430455569176,22.4760240596159,22.829977194413,1058.78423767832,0.0,1.0
2022-07-12,22.82,22.93,22.82,22.82,464,22.4366959335273,22.5448482802709,22.4366959335273,22.4366959335273,471.926884037215,0.0,1.0
2022-07-13,23.1,23.31,22.7,22.82,631,22.7119928161473,22.9184654781122,22.3187115552616,22.4366959335273,641.77987893854,0.0,1.0
2022-07-14,22.82,22.9499,22.7,22.7,970,22.4956881226601,22.6237420178018,22.3773935313052,22.3773935313052,983.984125282339,0.06,1.0
2022-07-15,22.93,23.1275,22.9,22.9,814,22.6041248314022,22.7988180130071,22.5745511835634,22.5745511835634,825.735131937959,0.0,1.0
2022-07-18,24.06,24.06,22.98,23.03,2525,23.718065566661,23.718065566661,22.6534142444667,22.7027036575313,2561.40197560608,0.0,1.0
2022-07-19,24.24,24.24,23.69,23.69,907,23.8955074536933,23.8955074536933,23.3533239099833,23.3533239099833,920.075877970187,0.0,1.0
2022-07-20,23.99,24.8099,23.99,24.0,1799,23.6490603883706,24.4573081838031,23.6490603883706,23.6589182709835,1824.93550658033,0.0,1.0
2022-07-21,23.69,24.05,23.63,23.77,2771,23.3533239099833,23.708207684048,23.2941766143058,23.4321869708866,2810.94846511068,0.0,1.0
2022-07-22,23.97,24.02,23.8,24.02,577,23.6293446231448,23.6786340362093,23.4617606187253,23.6786340362093,585.318392049389,0.0,1.0
2022-07-25,24.6068,24.6068,24.0,24.0,4470,24.2570945879349,24.2570945879349,23.6589182709835,23.6589182709835,4534.44230929076,0.0,1.0
2022-07-26,24.21,24.47,24.21,24.47,943,23.8659338058546,24.1222387537903,23.8659338058546,24.1222387537903,956.594876434272,0.0,1.0
2022-07-27,24.61,24.61,24.5,24.5,2228,24.260249110371,24.260249110371,24.151812401629,24.151812401629,2260.12023827737,0.0,1.0
2022-07-28,27.8336,28.69,25.88,25.88,13588,27.4380361494686,28.2822652164382,25.5122002022105,25.5122002022105,13783.8930869447,0.0,1.0
2022-07-29,29.66,29.79,28.75,29.0,11103,29.2384798298904,29.3666323038583,28.3414125121156,28.5878595774384,11263.0677762988,0.0,1.0
2022-08-01,29.5,30.39,28.35,30.0,17189,29.0807537080839,29.9581052606329,27.9470972075993,29.5736478387294,17436.8073499774,0.0,1.0
2022-08-02,28.68,29.92,28.68,29.67,3304,28.2724073338253,29.4947847778261,28.2724073338253,29.2483377125034,3351.63252570396,0.0,1.0
2022-08-03,28.49,28.9899,28.4,28.75,3482,28.08510756418,28.5779031159994,27.9963866206638,28.3414125121156,3532.19868477639,0.0,1.0
2022-08-04,28.6,28.865,28.2101,28.54,3311,28.193544272922,28.4547781621641,27.8091854298446,28.1343969772445,3358.73344207198,0.0,1.0
2022-08-05,27.43,28.805,26.57,28.4,15563,27.0401720072116,28.3956308664867,26.1923941025013,27.9963866206638,15787.3659193495,0.0,1.0
2022-08-08,27.7,29.25,27.54,27.98,3748,27.3063348377601,28.8343066427611,27.1486087159536,27.5823555509216,3802.03350676103,0.0,1.0
2022-08-09,26.72,27.52,26.72,27.52,1267,26.340262341695,27.1288929507277,26.340262341695,27.1288929507277,1285.26586261105,0.0,1.0
2022-08-10,28.0521,28.14,27.66,27.66,2300,27.6534308845607,27.7400816727282,27.2669033073085,27.2669033073085,2333.15823520554,0.0,1.0
2022-08-11,29.37,29.43,27.3635,28.43,3755,28.9526012341161,29.0117485297935,26.9746170878357,28.0259602685025,3809.13442312904,0.0,1.0
2022-08-12,31.12,31.34,29.14,29.37,8327,30.6777306913753,30.8946041088593,28.7258699340191,28.9526012341161,8447.04722806806,0.0,1.0
2022-08-15,30.69,32.46,30.69,31.12,4738,30.2538417390202,31.9986869615052,30.2538417390202,30.6777306913753,4806.30596452341,0.0,1.0
2022-08-16,31.075,31.075,30.4574,30.69,1404,30.6333702196172,30.6333702196172,30.0245473894439,30.2538417390202,1424.24094009938,0.0,1.0
2022-08-17,30.25,31.3,29.55,31.3,3634,29.8200949040521,30.8551725784076,29.1300431211484,30.8551725784076,3686.39001162476,0.0,1.0
2022-08-18,30.88,30.88,30.88,30.88,313,30.4411415086654,30.4411415086654,30.4411415086654,30.4411415086654,317.512403312754,0.0,1.0
2022-08-19,30.64,30.7,30.57,30.7,3388,30.2045523259556,30.2636996216331,30.1355471476652,30.2636996216331,3436.84352212016,0.0,1.0
2022-08-22,29.52,30.0599,29.52,30.0599,550,29.1004694733097,29.6326965555807,29.1004694733097,29.6326965555807,557.929143201325,0.0,1.0
2022-08-23,30.69,30.96,29.84,29.84,1227,30.2538417390202,30.5200045695687,29.4159217169228,29.4159217169228,1244.68919765095,0.0,1.0
2022-08-24,30.01,30.165,29.7,29.95,1796,29.5835057213423,29.7363029018424,29.2779113603421,29.5243584256648,1821.89225670833,0.0,1.0
2022-08-25,32.1,32.1,30.63,31.37,2971,31.6438031874404,31.6438031874404,30.1946944433427,30.924177756698,3013.83178991116,0.0,1.0
2022-08-26,30.415,31.4799,29.5101,31.4799,3682,29.9827499671651,31.0325158866139,29.0907101695229,31.0325158866139,3735.08200957687,0.0,1.0
2022-08-29,31.31,31.4899,30.42,30.42,2175,30.8650304610206,31.0423737692268,29.9876789084716,29.9876789084716,2206.35615720524,0.0,1.0
2022-08-30,29.94,29.94,29.15,29.44,1418,29.5145005430519,29.5145005430519,28.735727816632,29.0216064124064,1438.44277283542,0.0,1.0
2022-08-31,32.4,32.4,31.35,31.38,11030,31.9395396658277,31.9395396658277,30.9044619914722,30.9340356393109,11189.0153627466,0.0,1.0
2022-09-01,32.1,32.1,32.1,32.1,1035,31.6438031874404,31.6438031874404,31.6438031874404,31.6438031874404,1049.92120584249,0.0,1.0
2022-09-02,29.75,32.09,29.75,32.0899,2899,29.3272007734066,31.6339453048275,29.3272007734066,31.6338467260014,2940.79379298299,0.0,1.0
2022-09-06,28.9996,30.29,27.78,29.75,17233,28.5874652621339,29.8595264345038,27.3851978986634,29.3272007734066,17481.4416814335,0.0,1.0
2022-09-07,29.41,29.64,28.75,28.75,3562,28.9920327645677,29.2187640646646,28.3414125121156,28.3414125121156,3613.35201469658,0.0,1.0
2022-09-08,29.336,29.336,29.055,29.3,542,28.9190844332322,28.9190844332322,28.6420779318094,28.8835960558257,549.813810209305,0.0,1.0
2022-09-09,29.35,30.46,29.3499,30.46,1652,28.9328854688902,30.0271104389232,28.9327868900641,30.0271104389232,1675.81626285198,0.0,1.0
2022-09-12,28.97,29.35,28.97,29.23,815,28.5582859295997,28.9328854688902,28.5582859295997,28.8145908775353,826.749548561963,0.0,1.0
2022-09-13,28.97,28.97,28.97,28.97,168,28.5582859295997,28.5582859295997,28.5582859295997,28.5582859295997,170.421992832405,0.0,1.0
2022-09-14,28.75,28.875,28.75,28.875,2634,28.3414125121156,28.464636044777,28.3414125121156,28.464636044777,2671.97338762235,0.0,1.0
2022-09-15,28.75,30.08,28.49,28.49,1681,28.3414125121156,29.6525108996327,28.08510756418,28.08510756418,1705.23434494805,0.0,1.0
2022-09-16,28.52,28.92,28.52,28.75,1608,28.1146812120187,28.5089965165351,28.1146812120187,28.3414125121156,1631.18193139588,0.0,1.0
2022-09-19,28.79,28.79,28.75,28.75,844,28.3808440425673,28.3808440425673,28.3414125121156,28.3414125121156,856.167630658033,0.0,1.0
2022-09-20,28.79,28.79,28.79,28.79,126,28.3808440425673,28.3808440425673,28.3808440425673,28.3808440425673,127.816494624304,0.0,1.0
2022-09-21,28.79,28.79,28.79,28.79,113,28.3808440425673,28.3808440425673,28.3808440425673,28.3808440425673,114.629078512272,0.0,1.0
2022-09-22,28.75,29.01,28.75,28.75,1471,28.3414125121156,28.5977174600513,28.3414125121156,28.3414125121156,1492.20685390755,0.0,1.0
2022-09-23,27.4315,28.75,27.34,28.75,1575,27.0416506896035,28.3414125121156,26.9514510636954,28.3414125121156,1597.70618280379,0.0,1.0
2022-09-26,28.58,28.58,27.59,27.59,1903,28.1738285076962,28.1738285076962,27.1978981290181,27.1978981290181,1930.43483547658,0.0,1.0
2022-09-27,28.655,28.655,28.655,28.655,152,28.247762627293,28.247762627293,28.247762627293,28.247762627293,154.191326848366,0.0,1.0
2022-09-28,28.51,28.6882,28.51,28.6882,546,28.1048233294058,28.2804907975679,28.1048233294058,28.2804907975679,553.871476705316,0.0,1.0
2022-09-29,28.47,28.47,28.12,28.12,408,28.0653917989542,28.0653917989542,27.7203659075023,27.7203659075023,413.881982592983,0.0,1.0
2022-09-30,27.95,29.91,27.62,27.855,7943,27.5527819030829,29.4849268952132,27.2274717768568,27.4591320182602,8057.51124445113,0.0,1.0
2022-10-03,28.82,29.43,28.05,28.05,4590,28.410417690406,29.0117485297935,27.651360729212,27.651360729212,4656.17230417106,0.0,1.0
2022-10-04,28.69,29.25,28.69,29.05,1010,28.2822652164382,28.8343066427611,28.2822652164382,28.6371489905029,1024.56079024243,0.0,1.0
2022-10-05,28.7999,28.7999,28.2,28.5,3270,28.3906033463541,28.3906033463541,27.7992289684056,28.0949654467929,3317.14236048787,0.0,1.0
2022-10-06,29.41,29.41,28.9,28.9,1398,28.9920327645677,28.9920327645677,28.4892807513093,28.4892807513093,1418.15444035537,0.0,1.0
2022-10-07,29.03,29.2,28.474,29.2,2568,28.6174332252771,28.7850172296966,28.0693349519993,28.7850172296966,2605.02189043819,0.0,1.0
2022-10-10,28.66,28.66,28.1,28.1,1375,28.2526915685995,28.2526915685995,27.7006501422765,27.7006501422765,1394.82285800331,0.0,1.0
2022-10-11,29.0,29.0,28.5,28.5,1880,28.5878595774384,28.5878595774384,28.0949654467929,28.0949654467929,1907.10325312453,0.0,1.0
2022-10-12,29.25,29.25,29.25,29.25,358,28.8343066427611,28.8343066427611,28.8343066427611,28.8343066427611,363.161151392863,0.0,1.0
2022-10-13,29.22,29.22,28.41,28.57,3076,28.8737381732128,28.8737381732128,28.0733368070149,28.2314407805848,3112.88823985339,0.07,1.0
2022-10-14,29.01,29.503,28.23,29.22,5606,28.6662267079022,29.1533845764646,27.8954698367487,28.8737381732128,5673.22869721005,0.0,1.0
2022-10-17,29.01,29.325,29.0,29.0,2512,28.6662267079022,28.9774939058681,28.6563452095541,28.6563452095541,2542.12459639523,0.0,1.0
2022-10-18,29.18,29.95,29.01,29.01,3952,28.8342121798203,29.5950875526257,28.6662267079022,28.6662267079022,3999.39347330969,0.0,1.0
2022-10-19,29.49,29.82,29.49,29.82,1476,29.1405386286121,29.4666280741001,29.1405386286121,29.4666280741001,1493.70059883732,0.0,1.0
2022-10-20,30.15,30.83,29.87,30.83,1265,29.7927175195881,30.4646594072604,29.5160355658407,30.4646594072604,1280.17022867833,0.0,1.0
2022-10-21,30.2101,30.4,30.2101,30.39,1189,29.8521053246604,30.0397549782912,29.8521053246604,30.0298734799431,1203.25881573006,0.0,1.0
2022-10-24,30.8,30.81,30.8,30.81,941,30.4350149122161,30.4448964105642,30.4350149122161,30.4448964105642,952.284731372574,0.0,1.0
2022-10-25,32.03,33.1999,31.24,31.24,4518,31.6504392090351,32.8064757007819,30.8698008395334,30.8698008395334,4572.18110131912,0.0,1.0
2022-10-26,32.01,32.88,32.0,32.0,4105,31.6306762123388,32.4903665686255,31.6207947139907,31.6207947139907,4154.22829148186,0.0,1.0
2022-10-27,30.8,33.6,30.8,32.5,17826,30.4350149122161,33.2018344496903,30.4350149122161,32.1148696313968,18039.7743054703,0.0,1.0
2022-10-28,31.83,32.5,31.405,31.405,23802,31.4528092420727,32.1148696313968,31.0328455622775,31.0328455622775,24087.4401446652,0.0,1.0
2022-10-31,29.28,32.06,29.25,31.9911,36307,28.9330271633015,31.6800837040795,28.9033826682571,31.6120001804609,36742.4035514815,0.0,1.0
2022-11-01,32.54,32.6092,30.1,30.1,12101,32.1543956247893,32.2227755933583,29.7433100278475,29.7433100278475,12246.1185274597,0.0,1.0
2022-11-02,31.88,32.86,31.82,32.86,1176,31.5022167338133,32.4706035719292,31.4429277437245,32.4706035719292,1190.10291614681,0.0,1.0
2022-11-03,32.06,32.36,31.09,31.12,2924,31.6800837040795,31.9765286545231,30.7215783643116,30.751222859356,2959.06541395686,0.0,1.0
2022-11-04,32.632,33.12,32.12,32.12,5368,32.245305409592,32.7275225289804,31.7393726941682,31.7393726941682,5432.37453560892,0.0,1.0
2022-11-07,33.0,33.47,32.5,32.5,5015,32.6089445488029,33.0733749711647,32.1148696313968,32.1148696313968,5075.14126230974,0.0,1.0
2022-11-08,33.68,33.89,33.02,33.15,4771,33.2808864364752,33.4883979017858,32.6287075454992,32.7571670240248,4828.21514705479,0.0,1.0
2022-11-09,33.75,35.74,33.44,33.44,13092,33.3500569249121,35.3164750961884,33.0437304761203,33.0437304761203,13249.002872614,0.0,1.0
2022-11-10,34.2501,34.2501,34.2501,34.2501,1101,33.8442306573017,33.8442306573017,33.8442306573017,33.8442306573017,1114.20349547418,0.0,1.0
2022-11-11,35.489,35.6,34.6,34.71,4803,35.0684494876505,35.1781341193147,34.1899842845025,34.2986807663318,4860.59889987511,0.0,1.0
2022-11-14,35.95,36.8163,35.49,35.49,5961,35.523986561499,36.3800207633968,35.0694376374853,35.0694376374853,6032.48595506048,0.0,1.0
2022-11-15,36.57,37.0,36.3362,36.35,2723,36.1366394590825,36.5615438880518,35.9056100277034,35.9192464954238,2755.65496655422,0.0,1.0
2022-11-16,35.8,36.49,35.8,36.49,2027,35.3757640862771,36.0575874722975,35.3757640862771,36.0575874722975,2051.30834271223,0.0,1.0
2022-11-17,36.0,36.0,35.14,35.8,2050,35.5733940532396,35.5733940532396,34.7235851953011,35.3757640862771,2074.58416505184,0.0,1.0
2022-11-18,35.5,37.49,34.9,37.49,5968,35.0793191358335,37.0457373071098,34.4864292349461,37.0457373071098,6039.56990098993,0.0,1.0
2022-11-21,35.25,35.4351,35.25,35.4351,2216,34.8322816771304,35.0151882115541,34.8322816771304,35.0151882115541,2242.57488280725,0.0,1.0
2022-11-22,35.25,35.25,35.25,35.25,999,34.8322816771304,34.8322816771304,34.8322816771304,34.8322816771304,1010.98028335941,0.0,1.0
2022-11-23,35.25,35.7,34.8,34.84,3187,34.8322816771304,35.2769491027959,34.3876142514649,34.4271402448574,3225.21938244888,0.0,1.0
2022-11-25,35.87,35.87,35.35,35.6,995,35.444934574714,35.444934574714,34.9310966606116,35.1781341193147,1006.93231425687,0.0,1.0
2022-11-28,34.54,38.0,34.2,38.0,5341,34.1306952944137,37.549693722864,33.7947243505776,37.549693722864,5405.05074416677,0.0,1.0
2022-11-29,33.04,33.585,32.42,33.1,3899,32.6484705421954,33.1870122021681,32.0358176446119,32.7077595322842,3945.75788270103,0.0,1.0
2022-11-30,33.35,33.5,31.99,33.19,5670,32.9547969909872,33.103019466209,31.6109132156426,32.7966930174173,5737.99620285069,0.0,1.0
2022-12-01,35.2599,35.44,33.6453,35.44,3362,34.8420643604951,35.0200301457447,33.2465976372073,35.0200301457447,3402.31803068501,0.0,1.0
2022-12-02,34.0,35.13,31.55,35.05,3446,33.5970943836151,34.7137036969529,31.1761272883252,34.634651710168,3487.32538183836,0.0,1.0
2022-12-05,34.46,35.9569,34.15,34.61,5051,34.0516433076288,35.5308047953592,33.745316858837,34.1998657828506,5111.57298423259,0.0,1.0
2022-12-06,33.25,33.25,33.25,33.25,1233,32.855982007506,32.855982007506,32.855982007506,32.855982007506,1247.78647585801,0.0,1.0
2022-12-07,32.05,32.43,31.9,32.43,894,31.6702022057313,32.04569914296,31.5219797305095,32.04569914296,904.721094417729,0.0,1.0
2022-12-08,33.0338,33.1023,32.19,32.19,1366,32.6423440132196,32.7100322769042,31.808543182605,31.808543182605,1382.38144851747,0.0,1.0
2022-12-09,31.89,32.3696,31.89,32.22,2008,31.5120982321614,31.9860148929373,31.5120982321614,31.8381876776494,2032.08048947516,0.0,1.0
2022-12-12,34.8,34.91,31.5319,31.5319,8693,34.3876142514649,34.4963107332943,31.1582417763151,31.1582417763151,8797.24885209543,0.0,1.0
2022-12-13,34.0,35.3,33.7,35.3,7687,33.5970943836151,34.881689168871,33.3006494331715,34.881689168871,7779.18462280658,0.0,1.0
2022-12-14,34.7,34.7,33.3,34.265,2093,34.2887992679837,34.2887992679837,32.9053894992466,33.8589540898404,2118.09983290414,0.0,1.0
2022-12-15,34.46,34.46,34.0,34.0,606,34.0516433076288,34.0516433076288,33.5970943836151,33.5970943836151,613.267319034835,0.0,1.0
2022-12-16,35.26,35.26,32.84,32.84,6548,34.8421631754785,34.8421631754785,32.450840575233,32.450840575233,6626.52542085826,0.0,1.0
2022-12-19,33.6,35.22,33.05,35.22,1532,33.2018344496903,34.802637182086,32.6583520405435,34.802637182086,1550.37216627288,0.0,1.0
2022-12-20,33.29,33.29,32.81,32.8941,1725,32.8955080008985,32.8955080008985,32.4211960801886,32.5042994812963,1745.68667547045,0.0,1.0
2022-12-21,32.91,33.2044,32.8101,32.8101,2290,32.5200110636698,32.8109223750386,32.4212948951721,32.4212948951721,2317.46231120425,0.0,1.0
2022-12-22,32.64,32.82,32.63,32.82,1935,32.2532106082705,32.4310775785367,32.2433291099224,32.4310775785367,1958.20505335381,0.0,1.0
2022-12-23,31.38,33.49,31.33,33.49,3178,31.0081418164072,33.0931379678609,30.9587343246665,33.0931379678609,3216.11145196816,0.0,1.0
2022-12-27,31.66,32.11,31.14,31.14,2689,31.2848237701546,31.7294911958201,30.7709858560522,30.7709858560522,2721.24722918263,0.0,1.0
2022-12-28,32.4,32.4,31.52,31.965,15625,32.0160546479156,32.0160546479156,31.1464827932809,31.5862094697723,15812.3793067975,0.0,1.0
2022-12-29,32.1891,32.1891,32.1891,32.1891,175,31.8076538477537,31.8076538477537,31.8076538477537,31.8076538477537,177.098648236133,0.0,1.0
2022-12-30,32.1891,32.1891,32.1891,32.1891,919,31.8076538477537,31.8076538477537,31.8076538477537,31.8076538477537,930.020901308605,0.0,1.0
2023-01-03,32.05,32.05,31.23,31.23,3217,31.6702022057313,31.6702022057313,30.8599193411853,30.8599193411853,3255.57915071794,0.0,1.0
2023-01-04,32.25,33.52,31.75,32.8,7033,31.8678321726938,33.1227824629053,31.3737572552877,32.4113145818405,7117.34167454125,0.0,1.0
2023-01-05,29.82,32.4,29.82,30.99,5863,29.4666280741001,32.0160546479156,29.4666280741001,30.6227633808304,5933.31071204826,0.0,1.0
2023-01-06,30.59,30.7971,30.21,30.21,685,30.2275034469055,30.4321492776951,29.8520065096769,29.8520065096769,693.214708810004,0.0,1.0
2023-01-09,31.09,33.0,30.48,32.19,11940,30.7215783643116,32.6089445488029,30.1188069650762,31.808543182605,12083.1877710824,0.0,1.0
2023-01-10,33.24,33.24,32.45,32.45,3548,32.8461005091579,32.8461005091579,32.0654621396562,32.0654621396562,3590.54859395313,0.0,1.0
2023-01-11,33.4,33.45,33.2,33.45,1628,33.0042044827278,33.0536119744684,32.8065745157654,33.0536119744684,1647.52342473385,0.0,1.0
2023-01-12,33.45,33.45,33.4,33.4,594,33.1227824629053,33.1227824629053,33.0732715773105,33.0732715773105,599.868082406782,0.07,1.0
2023-01-13,33.35,33.981,32.94,32.94,1636,33.0237606917157,33.6485880679218,32.6177714298386,32.6177714298386,1652.16192393518,0.0,1.0
2023-01-17,34.4627,35.615,33.3,33.3,2729,34.1255759397419,35.2666038091591,32.974249806121,32.974249806121,2755.95959072072,0.0,1.0
2023-01-18,34.66,36.0,34.66,35.06,3957,34.3209458942989,35.6478376282389,34.3209458942989,34.7170329790571,3996.09091259871,0.0,1.0
2023-01-19,35.8407,35.8407,33.8815,35.27,5047,35.4900959467339,35.4900959467339,33.5500614055882,34.9249786985551,5096.85894260443,0.0,1.0
2023-01-20,36.45,36.45,35.0,35.82,8079,36.0934355985919,36.0934355985919,34.6576199163434,35.4695984400977,8158.8118480882,0.0,1.0
2023-01-23,37.0,37.075,36.37,36.53,52490,36.6380553401344,36.7123216685266,36.0142181816402,36.1726530155435,53008.544857798,0.0,1.0
2023-01-24,37.25,37.97,35.0,37.97,46156,36.8856097681083,37.5985665206731,34.6576199163434,37.5985665206731,46611.9717366455,0.0,1.0
2023-01-25,36.88,37.55,36.81,37.0,3878,36.5192292147069,37.1826750816769,36.4499139748742,36.6380553401344,3916.31047739647,0.0,1.0
2023-01-26,37.04,37.9599,36.6512,36.6512,2182,36.6776640486102,37.5885653217829,36.2926674022252,36.2926674022252,2203.55581786465,0.0,1.0
2023-01-27,37.0,37.0,36.99,36.99,1303,36.6380553401344,36.6380553401344,36.6281531630154,36.6281531630154,1315.8722413738,0.0,1.0
2023-01-30,38.29,38.45,36.6,36.6,16264,37.9154361884796,38.0738710223829,36.2419682553762,36.2419682553762,16424.6708623972,0.0,1.0
2023-01-31,40.35,41.3608,38.05,38.39,29553,39.9552846749844,40.9561967381684,37.6777839376247,38.0144579596692,29844.9519181274,0.0,1.0
2023-02-01,40.65,41.2,40.0857,41.2,6567,40.2523499885531,40.7969697300956,39.6935701337304,40.7969697300956,6631.87491105276,0.0,1.0
2023-02-02,40.9,42.37,40.2689,41.0,10013,40.4999044165269,41.9555244530134,39.8749780185497,40.5989261877165,10111.9176921534,0.0,1.0
2023-02-03,40.53,40.9,39.23,40.9,10417,40.1335238631256,40.4999044165269,38.8462408376614,40.4999044165269,10519.9087785041,0.0,1.0
2023-02-06,41.13,41.5899,40.0,40.83,12592,40.7276544902629,41.1830556159637,39.608708475821,40.4305891766943,12716.3954438825,0.0,1.0
2023-02-07,41.55,41.74,40.7021,40.96,12765,41.143545929259,41.3316872945192,40.3039403313428,40.5593174792407,12891.1044981862,0.0,1.0
2023-02-08,42.5246,42.5246,41.75,42.16,3348,42.1086121112724,42.1086121112724,41.3415894716381,41.7475787335153,3381.07464629278,0.0,1.0
2023-02-09,42.52,44.3,42.52,42.61,4235,42.1040571097977,43.8666446369717,42.1040571097977,42.1931767038683,4276.8372541965,0.0,1.0
2023-02-10,41.11,42.155,40.91,41.3587,4891,40.707850136025,41.7426276449558,40.5098065936459,40.9541172809734,4939.31783005315,0.0,1.0
2023-02-13,41.13,41.31,41.04,41.05,3582,40.7276544902629,40.9058936784041,40.6385348961923,40.6484370733113,3617.38631511969,0.0,1.0
2023-02-14,41.5,41.5,40.39,40.54,13745,41.0940350436643,41.0940350436643,39.9948933834602,40.1434260402445,13880.7858462647,0.0,1.0
2023-02-15,41.5,41.5,41.5,41.5,1387,41.0940350436643,41.0940350436643,41.0940350436643,41.0940350436643,1400.7020712091,0.0,1.0
2023-02-16,42.6499,42.657,42.04,42.04,1284,42.2326863905729,42.2397169363274,41.6287526080878,41.6287526080878,1296.6845417682,0.0,1.0
2023-02-17,42.3,42.3,42.06,42.28,1247,41.8862092131807,41.8862092131807,41.6485569623257,41.8664048589428,1259.3190214836,0.0,1.0
2023-02-21,41.6,41.84,41.1901,41.5801,2325,41.1930568148538,41.4307090657087,40.7871665747478,41.1733514823871,2347.96850436998,0.0,1.0
2023-02-22,41.09,42.61,41.0,41.54,5533,40.6880457817871,42.1931767038683,40.5989261877165,41.1336437521401,5587.66010093725,0.0,1.0
2023-02-23,36.6,42.34,35.89,41.8,15606,36.2419682553762,41.9258179216565,35.5389136799304,41.3911003572329,15760.1705286873,0.0,1.0
2023-02-24,36.24,36.85,35.98,36.82,2561,35.8854898790938,36.4895226833501,35.628033274001,36.4598161519932,2586.29993105012,0.0,1.0
2023-02-27,36.64,37.1175,36.16,36.16,2597,36.281576963852,36.7544059212821,35.8062724621422,35.8062724621422,2622.65557240811,0.0,1.0
2023-02-28,37.27,37.36,36.8,36.8,3183,36.9054141223462,36.9945337164168,36.4400117977553,36.4400117977553,3214.444623402,0.0,1.0
2023-03-01,38.94,39.08,37.64,37.64,4294,38.5590777012117,38.6977081808771,37.2717946757475,37.2717946757475,4336.42011086654,0.0,1.0
2023-03-02,37.86,38.49,36.12,38.1,2862,37.4896425723645,38.1134797308587,35.7666637536663,37.7272948232195,2890.27348795996,0.0,1.0
2023-03-03,38.81,38.81,37.93,37.93,3139,38.4303493986653,38.4303493986653,37.5589578121972,37.5589578121972,3170.00995063113,0.0,1.0
2023-03-06,38.54,38.55,38.49,38.55,2284,38.1629906164535,38.1728927935725,38.1134797308587,38.1728927935725,2306.56346837894,0.0,1.0
2023-03-07,38.06,38.06,37.97,37.97,950,37.6876861147437,37.6876861147437,37.5985665206731,37.5985665206731,959.384980280207,0.0,1.0
2023-03-08,38.3136,38.3136,37.45,37.6,5835,37.9388053264804,37.9388053264804,37.0836533104874,37.2321859672717,5892.64353677369,0.0,1.0
2023-03-09,37.3,37.9,37.25,37.9,714,36.9351206537031,37.5292512808404,36.8856097681083,37.5292512808404,721.053553600071,0.0,1.0
2023-03-10,34.0,35.36,33.51,35.36,6455,33.6674022044478,35.0140982926257,33.182195525619,35.0140982926257,6518.76847127236,0.0,1.0
2023-03-13,32.37,33.5,31.85,33.5,3498,32.0533473340581,33.1722933485001,31.5384341238724,33.1722933485001,3532.55648528439,0.0,1.0
2023-03-14,34.975,34.975,33.52,33.75,2829,34.632864473546,34.632864473546,33.192097702738,33.4198477764739,2856.94748338179,0.0,1.0
2023-03-15,32.01,32.9939,32.01,32.95,3634,31.6968689577757,32.6711441645097,31.6968689577757,32.6276736069575,3669.90001930345,0.0,1.0
2023-03-16,32.86,32.86,32.0,32.0,1716,32.5385540128869,32.5385540128869,31.6869667806568,31.6869667806568,1732.95223806404,0.0,1.0
2023-03-17,31.97,33.67,31.97,33.67,6578,31.6572602492999,33.3406303595223,31.6572602492999,33.3406303595223,6642.98357924548,0.0,1.0
2023-03-20,32.73,32.73,32.5,32.52,3057,32.4098257103405,32.4098257103405,32.1820756366045,32.2018799908424,3087.19987864905,0.0,1.0
2023-03-21,32.3812,32.3812,32.1706,32.1706,970,32.0644377724313,32.0644377724313,31.8558979223062,31.8558979223062,979.582558812424,0.0,1.0
2023-03-22,32.0,33.1607,32.0,33.1607,2009,31.6869667806568,32.8363124788539,31.6869667806568,32.8363124788539,2028.84676356098,0.0,1.0
2023-03-23,32.06,32.73,31.15,32.0,2193,31.7463798433705,32.4098257103405,30.8452817255456,31.6869667806568,2214.66448605736,0.0,1.0
2023-03-24,33.14,33.14,32.44,32.615,1459,32.8158149722177,32.8158149722177,32.1226625738908,32.2959506734725,1473.41335392508,0.0,1.0
2023-03-27,33.0,33.0,32.04,32.76,7271,32.6771844925523,32.6771844925523,31.7265754891326,32.4395322416974,7342.82967538673,0.0,1.0
2023-03-28,33.03,33.1,32.21,32.4522,4165,32.7068910239092,32.7762062637419,31.8949125001548,32.1347432299759,4206.14572933375,0.0,1.0
2023-03-29,33.03,33.03,33.03,33.03,291,32.7068910239092,32.7068910239092,32.7068910239092,32.7068910239092,293.874767643726,0.0,1.0
2023-03-30,34.51,35.06,33.15,33.15,8551,34.1724132375145,34.7170329790571,32.8257171493366,32.8257171493366,8635.47470144849,0.0,1.0
2023-03-31,36.32,36.32,35.11,35.46,6020,35.9647072960454,35.9647072960454,34.7665438646519,35.1131200638153,6079.47113819669,0.0,1.0
2023-04-03,36.41,36.48,36.0,36.0,3280,36.053826890116,36.1231421299487,35.6478376282389,35.6478376282389,3312.40287928325,0.0,1.0
2023-04-04,35.34,36.29,34.71,36.29,6183,34.9942939383878,35.9350007646886,34.3704567798936,35.9350007646886,6244.08140323424,0.0,1.0
2023-04-05,35.13,35.13,34.28,34.65,5091,34.7863482188898,34.7863482188898,33.9446631637786,34.3110437171799,5141.2936153753,0.0,1.0
2023-04-06,34.12,34.59,33.99,34.3,5509,33.7862283298753,34.2516306544662,33.6575000273289,33.9644675180165,5563.42300669859,0.0,1.0
2023-04-10,34.463,34.463,34.13,34.13,735,34.1258730050555,34.1258730050555,33.7961305069942,33.7961305069942,742.261011058897,0.0,1.0
2023-04-11,35.95,35.95,34.61,35.19,1156,35.5983267426441,35.5983267426441,34.2714350087041,34.8457612816035,1167.42003916202,0.0,1.0
2023-04-12,35.81,35.81,35.81,35.81,543,35.4596962629787,35.4596962629787,35.4596962629787,35.4596962629787,548.364257149635,0.0,1.0
2023-04-13,36.37,36.39,35.96,36.39,938,36.0736312443539,36.0934682700588,35.6669722174036,36.0934682700588,945.706290805962,0.06,1.0
2023-04-14,36.0,36.1,36.0,36.07,1460,35.7066462688134,35.8058313973379,35.7066462688134,35.7760758587805,1471.99486628646,0.0,1.0
2023-04-17,36.15,38.59,35.9101,38.59,8465,35.8554239616001,38.2755410975974,35.6174788382699,38.2755410975974,8534.54557747597,0.0,1.0
2023-04-18,35.65,36.16,35.65,36.16,3510,35.3594983189777,35.8653424744525,35.3594983189777,35.8653424744525,3538.83697305855,0.0,1.0
2023-04-19,34.75,34.8,34.455,34.455,1299,34.4668321622573,34.5164247265196,34.1742360331101,34.1742360331101,1309.67214473022,0.0,1.0
2023-04-20,35.0,35.0,34.276,34.8,4561,34.7147949835686,34.7147949835686,33.9966946530513,34.5164247265196,4598.47163365243,0.0,1.0
2023-04-21,35.01,35.01,34.78,34.78,4877,34.724713496421,34.724713496421,34.4965877008147,34.4965877008147,4917.06778279389,0.0,1.0
2023-04-24,35.16,35.16,34.6,34.6,4778,34.8734911892077,34.8734911892077,34.3180544694706,34.3180544694706,4817.25443227173,0.0,1.0
2023-04-25,34.6,34.82,34.52,34.77,7671,34.3180544694706,34.5362617522245,34.238706366651,34.4866691879622,7734.02234197498,0.0,1.0
2023-04-26,33.04,34.28,33.04,34.23,1179,32.7707664644887,34.0006620581923,32.7707664644887,33.95106949393,1188.68626530941,0.0,1.0
2023-04-27,39.0,40.35,38.3514,39.24,15221,38.6822001245478,40.0211993596283,38.038885380938,38.9202444330066,15346.0505888673,0.0,1.0
2023-04-28,42.58,42.9999,39.0,39.0,7327,42.2330277257243,42.6495060803986,38.6822001245478,38.6822001245478,7387.19615430199,0.0,1.0
2023-05-01,43.91,44.25,42.0,42.0,4773,43.5521899350999,43.8894193720831,41.6577539802823,41.6577539802823,4812.21335396252,0.0,1.0
2023-05-02,44.49,44.5,43.34,43.5,7589,44.1274636805419,44.1373821933943,42.9868347025103,43.1455309081495,7651.34865770408,0.0,1.0
2023-05-03,43.44,45.137,43.44,44.32,3059,43.0860198310348,44.7691914620953,43.0860198310348,43.9588489620502,3084.13170956869,0.0,1.0
2023-05-04,42.3,42.32,42.3,42.32,891,41.9553093658557,41.9751463915606,41.9553093658557,41.9751463915606,898.320154699479,0.0,1.0
2023-05-05,44.3784,44.3784,44.3784,44.3784,368,44.0167730771085,44.0167730771085,44.0167730771085,44.0167730771085,371.023363557136,0.0,1.0
2023-05-08,42.94,42.94,42.8714,42.92,1268,42.5900941884124,42.5900941884124,42.5220531902446,42.5702571627075,1278.41745921318,0.0,1.0
2023-05-09,44.0,44.6,43.19,43.42,3248,43.6414565507719,44.2365673219188,42.8380570097236,43.0661828053299,3274.68446965646,0.0,1.0
2023-05-10,44.7,44.82,43.14,43.14,1563,44.3357524504433,44.4547746046726,42.7884644454614,42.7884644454614,1575.84107945599,0.0,1.0
2023-05-11,44.7,44.7,44.7,44.7,93,44.3357524504433,44.3357524504433,44.3357524504433,44.3357524504433,93.764056551124,0.0,1.0
2023-05-12,44.25,45.63,44.25,45.0,2035,43.8894193720831,45.258174145721,43.8894193720831,44.6333078360167,2051.71887184449,0.0,1.0
2023-05-15,43.9,44.0,43.6199,44.0,2270,43.5422714222474,43.6414565507719,43.2644538772503,43.6414565507719,2288.6495523769,0.0,1.0
2023-05-16,43.99,43.99,43.88,43.96,1050,43.6315380379194,43.6315380379194,43.5224343965425,43.6017824993621,1058.62644493205,0.0,1.0
2023-05-17,44.12,45.9527,43.7,45.9527,9920,43.7604787050013,45.5782445554694,43.3439011651985,45.5782445554694,10001.4993654532,0.0,1.0
2023-05-18,43.7,44.43,43.57,44.43,1264,43.3439011651985,44.0679526034272,43.2149604981166,44.0679526034272,1274.38459656581,0.0,1.0
2023-05-19,44.4,44.4,43.7,43.7,2282,44.0381970648698,44.0381970648698,43.3439011651985,43.3439011651985,2300.74814031898,0.0,1.0
2023-05-22,45.91,45.91,43.86,44.09,4478,45.5358925055895,45.5358925055895,43.5025973708376,43.7307231664439,4514.78973371971,0.0,1.0
2023-05-23,44.52,45.55,44.52,45.12,1497,44.1572192190992,45.1788260429014,44.1572192190992,44.7523299902461,1509.29884577455,0.0,1.0
2023-05-24,44.58,45.0,44.5,44.5,1918,44.2167302962139,44.6333078360167,44.1373821933943,44.1373821933943,1933.7576394092,0.0,1.0
2023-05-25,44.52,45.15,42.7002,43.39,10921,44.1572192190992,44.7820855288034,42.3522482502107,43.0364272667726,11010.7232429551,0.0,1.0
2023-05-26,46.9899,46.9899,45.5001,45.5001,2433,46.6069927085254,46.6069927085254,45.1293326637676,45.1293326637676,2452.98870525682,0.0,1.0
2023-05-30,46.98,49.18,46.98,48.45,8989,46.5971733808014,48.77924620834,46.5971733808014,48.0551947701113,9062.85058428016,0.0,1.0
2023-05-31,45.3081,45.3501,45.3081,45.3501,1952,44.9388972170006,44.9805549709809,44.9388972170006,44.9805549709809,1968.03697191177,0.0,1.0
2023-06-01,47.64,47.83,46.35,46.35,1573,47.251795229063,47.4402469732595,45.9723070710972,45.9723070710972,1585.92323607439,0.0,1.0
2023-06-02,48.75,49.45,48.27,48.27,7445,48.3527501556848,49.0470460553561,47.8766615387673,47.8766615387673,7506.16560239912,0.0,1.0
2023-06-05,49.45,49.75,48.0,48.75,5642,49.0470460553561,49.3446014409296,47.6088616917512,48.3527501556848,5688.35276410153,0.0,1.0
2023-06-06,51.3826,51.97,48.67,48.67,5548,50.9638978492203,51.5465112941731,48.2734020528652,48.2734020528652,5593.58049188856,0.0,1.0
2023-06-07,53.95,54.32,52.3043,52.4,8004,53.5103768389578,53.8773618144984,51.8780871788304,51.9730073468283,8069.75815736771,0.0,1.0
2023-06-08,54.68,54.68,53.28,53.28,8481,54.2344282771865,54.2344282771865,52.8458364778438,52.8458364778438,8550.67702806541,0.0,1.0
2023-06-09,53.01,55.0,52.9,54.68,6148,52.5780366308277,54.5518206884649,52.4689329894508,54.2344282771865,6198.50988899259,0.0,1.0
2023-06-12,54.96,56.0,53.83,53.91,5672,54.5121466370551,55.5436719737097,53.3913546847284,53.470702787548,5718.59923395673,0.0,1.0
2023-06-13,55.73,56.56,54.98,55.36,8467,55.2758721266936,56.0991086934468,54.53198366276,54.908887151153,8536.56200879965,0.0,1.0
2023-06-14,54.74,56.51,54.26,55.95,4173,54.2939393543012,56.0495161291845,53.8178507373837,55.4940794094475,4207.2839568585,0.0,1.0
2023-06-15,56.81,56.81,55.33,55.33,3619,56.347071514758,56.347071514758,54.8791316125957,54.8791316125957,3648.73248019912,0.0,1.0
2023-06-16,58.5,58.5,56.46,56.82,32957,58.0233001868217,58.0233001868217,55.9999235649223,56.3569900276104,33227.7635672623,0.0,1.0
2023-06-20,60.26,60.4299,57.7,57.7,13330,59.7689584488526,59.9374739822157,57.2298191586259,57.2298191586259,13439.5147723278,0.0,1.0
2023-06-21,60.04,60.64,59.44,59.58,7335,59.5507511660987,60.1458619372456,58.9556403949518,59.0944995748861,7395.26187959673,0.0,1.0
2023-06-22,59.64,60.1317,59.2501,59.64,4716,59.1540106520008,59.6417039289557,58.7672878358839,59.1540106520008,4754.74506123765,0.0,1.0
2023-06-23,55.33,58.9783,53.76,57.56,10113,54.8791316125957,58.4977026565543,53.3219250947613,57.0909599786916,10196.0849881884,0.0,1.0
2023-06-26,55.06,57.52,52.8399,55.36,11788,54.6113317655796,57.0512859272818,52.4093227272075,54.908887151153,11884.8462217704,0.0,1.0
2023-06-27,55.44,56.3342,53.88,53.89,3150,54.9882352539726,55.8751486732385,53.4409472489907,53.4508657618431,3175.87933479614,0.0,1.0
2023-06-28,55.7,56.2548,54.3511,55.17,4927,55.2461165881362,55.7963956811901,53.9082083894695,54.7204354069565,4967.4785658859,0.0,1.0
2023-06-29,57.5,58.1894,56.23,56.23,5394,57.0314489015769,57.7152311776247,55.771797769316,55.771797769316,5438.3152799652,0.0,1.0
2023-06-30,58.0,58.7499,57.5,57.5,4028,57.5273745441993,58.2711638230044,57.0314489015769,57.0314489015769,4061.0926858917,0.0,1.0
2023-07-03,59.2,59.88,58.25,58.25,4548,58.7175960864931,59.3920549604596,57.7753373655105,57.7753373655105,4585.36483004852,0.0,1.0
2023-07-05,56.0901,58.56,56.0901,58.13,3362,55.6330377745102,58.0828112639364,55.6330377745102,57.6563152112811,3389.62105510623,0.0,1.0
2023-07-06,56.07,56.07,56.07,56.07,621,55.6131015636768,55.6131015636768,55.6131015636768,55.6131015636768,626.101926002667,0.0,1.0
2023-07-07,55.8417,55.97,53.9,55.1,4611,55.3866619152554,55.5139164351523,53.4607842746956,54.6510058169894,4648.88241674444,0.0,1.0
2023-07-10,56.58,57.345,55.8,56.18,2584,56.1189457191517,56.877711952364,55.3453017166607,55.7222052050538,2605.22927019467,0.0,1.0
2023-07-11,55.99,56.6049,55.98,56.6049,1478,55.5337534608572,56.1436428161543,55.5238349480048,56.1436428161543,1490.14274819959,0.0,1.0
2023-07-12,55.88,56.85,55.172,55.725,6136,55.4246498194803,56.3867455661678,54.722419109527,55.2709128702674,6186.41130105051,0.0,1.0
2023-07-13,58.02,58.44,56.0,56.59,6467,57.6067226470189,58.0237309805547,55.6011111381086,56.1869085590279,6513.39501292419,0.06,1.0
2023-07-14,60.84,64.8,59.02,64.8,33366,60.4066357436165,64.3384286026685,58.599599631628,64.3384286026685,33605.3715789746,0.0,1.0
2023-07-17,65.3006,66.85,61.5,61.51,26145,64.8354628211638,66.3738264211171,61.0619345534585,61.0718633233046,26332.5672820323,0.0,1.0
2023-07-18,67.35,67.44,64.851,65.39,9014,66.8702649134216,66.9596238420365,64.3890653288835,64.9242260235878,9078.66748824783,0.0,1.0
2023-07-19,65.5,68.02,63.88,68.02,8994,65.0334424918948,67.5354924931097,63.4249817768281,67.5354924931097,9058.52400591313,0.0,1.0
2023-07-20,64.25,65.8399,63.75,65.58,5924,63.7923462611335,65.3709213789635,63.2959077688289,65.1128726506635,5966.49946753717,0.0,1.0
2023-07-21,62.87,64.45,62.75,64.01,5574,62.4221760223729,63.9909216580553,62.3030307842199,63.5540557848273,5613.98852667999,0.0,1.0
2023-07-24,63.59,64.4184,63.21,63.21,8125,63.1370474512915,63.9595467453417,62.75975419714,62.75975419714,8183.28969847055,0.0,1.0
2023-07-25,63.53,69.21,63.19,63.19,12843,63.0774748322149,68.7170161047945,62.7398966574479,62.7398966574479,12935.1371812255,0.0,1.0
2023-07-26,61.4,64.85,61.16,64.85,21905,60.9626468549976,64.3880724518989,60.7243563786914,64.3880724518989,22062.1490270766,0.0,1.0
2023-07-27,59.02,60.75,55.02,60.75,17687,58.599599631628,60.3172768150017,54.6280916931917,60.3172768150017,17813.8886026891,0.0,1.0
2023-07-28,61.2299,61.98,60.56,61.98,2465,60.7937584799156,61.5385155060709,60.128630187926,61.5385155060709,2482.68419775137,0.0,1.0
2023-07-31,53.45,60.66,53.24,60.14,40124,53.0692748273554,60.2279178863869,52.8607706605875,59.7116218543902,40411.8542598686,0.0,1.0
2023-08-01,54.14,54.85,53.25,53.25,5035,53.7543599467357,54.4593026058081,52.8706994304336,52.8706994304336,5071.1216777599,0.0,1.0
2023-08-02,51.76,52.85,49.5,52.85,7998,51.391312723366,52.47354863659,49.1474107381495,52.47354863659,8055.37858564523,0.0,1.0
2023-08-03,50.8,51.37,50.0,50.67,3985,50.4381508181413,51.0040906993685,49.6438492304541,50.3090768101422,4013.58885518833,0.0,1.0
2023-08-04,50.665,51.3167,50.665,50.98,3975,50.3041124252191,50.9511703560888,50.3041124252191,50.616868675371,4003.51711402098,0.0,1.0
2023-08-07,50.03,52.602,50.0188,51.3,3556,49.6736355399923,52.2273151444069,49.6625153177647,50.9345893104459,3581.51115910908,0.0,1.0
2023-08-08,49.88,50.01,48.82,50.01,7097,49.524703992301,49.6537780003002,48.4722543886154,49.6537780003002,7147.91470646714,0.0,1.0
2023-08-09,49.07,49.93,49.07,49.88,4405,48.7204736347676,49.5743478415314,48.7204736347676,49.524703992301,4436.60198421696,0.0,1.0
2023-08-10,48.9685,49.0,48.9,49.0,1533,48.6196966208298,48.650972245845,48.5516845473841,48.650972245845,1543.99792095451,0.0,1.0
2023-08-11,49.0,49.99,49.0,49.0,2687,48.650972245845,49.633920460608,48.650972245845,48.650972245845,2706.27685166651,0.0,1.0
2023-08-14,49.44,50.0,48.71,48.71,1946,49.087838119073,49.6438492304541,48.3630379203084,48.3630379203084,1959.96083116599,0.0,1.0
2023-08-15,48.05,49.44,47.96,49.44,5304,47.7077391104664,49.087838119073,47.6183801818515,49.087838119073,5342.05151516157,0.0,1.0
2023-08-16,47.75,49.05,47.75,48.2,5449,47.4098760150836,48.7006160950754,47.4098760150836,47.8566706581577,5488.09176208813,0.0,1.0
2023-08-17,47.17,48.775,47.17,47.76,2447,46.8340073640104,48.4275749243079,46.8340073640104,47.4198047849297,2464.55506365014,0.0,1.0
2023-08-18,47.2312,48.5,46.04,46.04,5033,46.8947714354684,48.1545337535404,45.7120563714021,45.7120563714021,5069.10732952644,0.0,1.0
2023-08-21,46.75,47.5,46.65,47.23,3601,46.4169990304745,47.1616567689314,46.3177113320136,46.8935799830869,3626.83399436215,0.0,1.0
2023-08-22,48.25,48.45,46.87,46.87,1503,47.9063145073882,48.10488990431,46.5361442686276,46.5361442686276,1513.78269745246,0.0,1.0
2023-08-23,49.75,49.815,47.7661,48.0,7368,49.3956299843018,49.4601669883014,47.4258613345358,47.6580952612359,7420.85889210228,0.0,1.0
2023-08-24,49.32,50.0971,49.32,50.0971,1231,48.9686928809199,49.7402575856596,48.9686928809199,49.7402575856596,1239.83133770058,0.0,1.0
2023-08-25,48.27,48.27,48.27,48.27,728,47.9261720470804,47.9261720470804,47.9261720470804,47.9261720470804,733.222756982961,0.0,1.0
2023-08-28,49.823,50.498,49.21,49.52,3371,49.4681100041783,50.1383019687894,48.8594764126129,49.1672682778417,3395.18394751313,0.0,1.0
2023-08-29,50.3,50.3,50.09,50.09,1479,49.9417123258368,49.9417123258368,49.7332081590689,49.7332081590689,1489.61051865082,0.0,1.0
2023-08-30,51.27,51.27,51.26,51.26,2042,50.9048030009076,50.9048030009076,50.8948742310615,50.8948742310615,2056.64954637254,0.0,1.0
2023-08-31,50.71,50.71,50.1,50.62,2220,50.3487918895265,50.3487918895265,49.743136928915,50.2594329609117,2235.92653915134,0.0,1.0
2023-09-01,50.71,51.68,50.71,51.68,2755,50.3487918895265,51.3118825645973,50.3487918895265,51.3118825645973,2774.76469160448,0.0,1.0
2023-09-05,49.86,50.71,49.64,50.71,3205,49.5048464526088,50.3487918895265,49.2864135159948,50.3487918895265,3227.99304413515,0.0,1.0
2023-09-06,50.94,50.94,49.57,50.01,3414,50.5771535959866,50.5771535959866,49.2169121270722,49.6537780003002,3438.49243453273,0.0,1.0
2023-09-07,50.29,50.31,49.39,49.79,4354,49.9317835559907,49.9516410956829,49.0381942698425,49.4353450636862,4385.23610426348,0.0,1.0
2023-09-08,47.73,50.23,47.73,49.4,10281,47.3900184753915,49.8722109369142,47.3900184753915,49.0481230396886,10354.7570941508,0.0,1.0
2023-09-11,46.9724,48.395,46.9724,47.74,15529,46.6378148718516,48.0502816701565,46.6378148718516,47.3999472452375,15640.4068587753,0.0,1.0
2023-09-12,45.28,47.1,45.28,46.9,14285,44.9574698630992,46.7645059750877,44.9574698630992,46.5659305781659,14387.4822575572,0.0,1.0
2023-09-13,44.68,46.25,44.32,45.2,7742,44.3617436723338,45.92056053817,44.0043079578745,44.8780397043305,7797.5420117611,0.0,1.0
2023-09-14,45.99,45.99,44.86,44.86,3757,45.6624125221716,45.6624125221716,44.5404615295634,44.5404615295634,3783.95315657279,0.0,1.0
2023-09-15,46.7,48.05,45.5,46.65,27497,46.3673551812441,47.7077391104664,45.1759027997132,46.3177113320136,27694.2666878578,0.0,1.0
2023-09-18,45.79,46.1,45.23,45.287,2880,45.4638371252498,45.7716289904787,44.9078260138687,44.9644200019915,2900.66145619633,0.0,1.0
2023-09-19,45.85,45.85,45.58,45.642,1321,45.5234097443264,45.5234097443264,45.2553329584819,45.3168913315277,1330.47700820672,0.0,1.0
2023-09-20,45.52,46.985,45.52,45.86,1702,45.1957603394054,46.6503251218577,45.1957603394054,45.5333385141725,1714.21034668269,0.0,1.0
2023-09-21,44.645,45.3386,43.78,45.2,4049,44.3269929778724,45.0156524543973,43.4681543861856,44.8780397043305,4078.04799865936,0.0,1.0
2023-09-22,44.65,45.06,44.65,45.06,1577,44.3319573627955,44.7390369264852,44.3319573627955,44.7390369264852,1588.31358209084,0.0,1.0
2023-09-25,45.3174,45.3174,44.8,44.8,1454,44.9946034623236,44.9946034623236,44.4808889104868,44.4808889104868,1464.43116573245,0.0,1.0
2023-09-26,44.126,44.7628,44.126,44.2101,1076,43.8116898228603,44.4439538866594,43.8116898228603,43.8951907772659,1083.71934960669,0.0,1.0
2023-09-27,45.51,45.598,45.16,45.35,3615,45.1858315695593,45.2732047442049,44.8383246249461,45.0269712520218,3640.93443199644,0.0,1.0
2023-09-28,46.98,46.98,46.98,46.98,496,46.6453607369346,46.6453607369346,46.6453607369346,46.6453607369346,499.55836190048,0.0,1.0
2023-09-29,46.98,46.98,46.98,46.98,470,46.6453607369346,46.6453607369346,46.6453607369346,46.6453607369346,473.371834865374,0.0,1.0
2023-10-02,46.98,46.98,46.98,46.98,559,46.6453607369346,46.6453607369346,46.6453607369346,46.6453607369346,563.010331254774,0.0,1.0
2023-10-03,46.33,46.33,46.33,46.33,728,45.9999906969387,45.9999906969387,45.9999906969387,45.9999906969387,733.222756982962,0.0,1.0
2023-10-04,46.94,46.94,46.48,46.48,2847,46.6056456575503,46.6056456575503,46.1489222446301,46.1489222446301,2867.42471034408,0.0,1.0
2023-10-05,46.51,46.78,46.51,46.78,1329,46.1787085541684,46.4467853400128,46.1787085541684,46.4467853400128,1338.5344011406,0.0,1.0
2023-10-06,47.2,47.2,46.79,46.79,1490,46.8637936735486,46.8637936735486,46.4567141098589,46.4567141098589,1500.68943393491,0.0,1.0
2023-10-09,47.48,47.85,47.3,47.85,2555,47.1417992292392,47.5091637135445,46.9630813720095,47.5091637135445,2573.32986825751,0.0,1.0
2023-10-10,47.48,47.48,47.48,47.48,670,47.1417992292392,47.1417992292392,47.1417992292392,47.1417992292392,674.806658212341,0.0,1.0
2023-10-11,49.74,50.0,49.1485,49.1485,3090,49.3857012144557,49.6438492304541,48.7984144780594,48.7984144780594,3112.16802071065,0.0,1.0
2023-10-12,48.3,49.45,48.2127,49.45,2033,48.0155309756952,49.1587579036879,47.9287451402049,49.1587579036879,2045.04455130788,0.06,1.0
2023-10-13,45.47,45.98,45.47,45.98,2027,45.2021986224609,45.7091949122663,45.2021986224609,45.7091949122663,2039.00900418154,0.0,1.0
2023-10-16,42.5,45.57,42.5,45.57,12914,42.2496908171231,45.3016096596776,42.2496908171231,45.3016096596776,12990.5092649237,0.0,1.0
2023-10-17,41.86,42.81,41.22,42.0,3789,41.6134601789358,42.557865032495,40.9772295407486,41.7526356310393,3811.4480102831,0.0,1.0
2023-10-18,40.76,42.28,40.76,42.28,1915,40.5199387695515,42.0309865352462,40.5199387695515,42.0309865352462,1926.34545782321,0.0,1.0
2023-10-19,40.4,41.605,39.94,41.605,2657,40.1620590355711,41.3599620340331,39.704768264374,41.3599620340331,2672.74145244714,0.0,1.0
2023-10-20,39.69,40.195,39.3801,39.63,4516,39.4562406713321,39.9582664092768,39.1481658669974,39.3965940490021,4542.75513709118,0.0,1.0
2023-10-23,39.7073,40.285,39.7073,40.285,1178,39.4734387807706,40.0477363427718,39.4734387807706,40.0477363427718,1184.97908580456,0.0,1.0
2023-10-24,39.09,40.159,39.09,39.7,1695,38.8597744480316,39.9224784358787,38.8597744480316,39.4661817750538,1705.04206319078,0.0,1.0
2023-10-25,38.82,38.82,38.82,38.82,969,38.5913646475463,38.5913646475463,38.5913646475463,38.5913646475463,974.740860903755,0.0,1.0
2023-10-26,46.45,47.5,42.0,42.0,11052,46.1764267871851,47.2202426779611,41.7526356310393,41.7526356310393,11117.4778067165,0.0,1.0
2023-10-27,48.34,48.53,45.3201,46.39,10560,48.0552953905819,48.2441763612937,45.0531814776729,46.1167801648551,10622.5629423567,0.0,1.0
2023-10-30,50.0,50.86,47.7,47.7,23673,49.7055186083801,50.5604535284442,47.4190647523946,47.4190647523946,23813.2511869707,0.0,1.0
2023-10-31,51.77,52.02,50.0,50.0,6594,51.4650939671168,51.7136215601587,49.7055186083801,49.7055186083801,6633.0662918466,0.0,1.0
2023-11-01,52.5,52.5,51.36,52.05,4235,52.1907945387991,52.1907945387991,51.057508714528,51.7434448713237,4260.0903466743,0.0,1.0
2023-11-02,51.5,51.79,50.68,51.78,7754,51.1966841666315,51.4849761745601,50.3815136614541,51.4750350708384,7799.93873627215,0.0,1.0
2023-11-03,51.5,52.0,50.85,52.0,6798,51.1966841666315,51.6937393527153,50.5505124247226,51.6937393527153,6838.27489414213,0.0,1.0
2023-11-06,50.95,50.95,50.95,50.95,1362,50.6499234619393,50.6499234619393,50.6499234619393,50.6499234619393,1370.06919767896,0.0,1.0
2023-11-07,51.07,51.07,50.5,50.51,4033,50.7692167065994,50.7692167065994,50.2025737944639,50.2125148981856,4056.89359342089,0.0,1.0
2023-11-08,50.5,51.07,49.78,51.07,8400,50.2025737944639,50.7692167065994,49.4868143265032,50.7692167065994,8449.76597687465,0.0,1.0
2023-11-09,50.6,51.15,50.41,50.5,2139,50.3019848316807,50.8487455363728,50.1131038609688,50.2025737944639,2151.67255053986,0.0,1.0
2023-11-10,51.15,51.15,51.14,51.14,425,50.8487455363728,50.8487455363728,50.8388044326512,50.8388044326512,427.517921449015,0.0,1.0
2023-11-13,50.5,51.61,50.4814,51.38,1494,50.2025737944639,51.3060363075699,50.1840833415416,51.0773909219714,1502.85123445842,0.0,1.0
2023-11-14,52.3006,52.35,52.3006,52.35,1532,51.9925689305889,52.041677982974,51.9925689305889,52.041677982974,1541.07636625857,0.0,1.0
2023-11-15,54.5,54.5,53.0,53.0,7185,54.1790152831343,54.1790152831343,52.6878497248829,52.6878497248829,7227.567683791,0.0,1.0
2023-11-16,53.65,54.51,53.65,54.51,2275,53.3340214667918,54.188956386856,53.3340214667918,54.188956386856,2288.47828540355,0.0,1.0
2023-11-17,53.25,53.66,52.64,52.64,5116,52.9363773179248,53.3439625705135,52.3299699909026,52.3299699909026,5146.30984972509,0.0,1.0
2023-11-20,53.5,53.53,53.25,53.25,3433,53.1849049109667,53.2147282221317,52.9363773179248,52.9363773179248,3453.33888078699,0.0,1.0
2023-11-21,54.4811,54.4811,54.4811,54.4811,592,54.1602265971003,54.1602265971003,54.1602265971003,54.1602265971003,595.507316465452,0.0,1.0
2023-11-22,54.21,54.42,54.21,54.42,2189,53.8907232752057,54.0994864533609,53.8907232752057,54.0994864533609,2201.96877659269,0.0,1.0
2023-11-24,54.0,55.3,54.0,55.3,1284,53.6819600970505,54.9743035808684,53.6819600970505,54.9743035808684,1291.60708503655,0.0,1.0
2023-11-27,55.5,56.3599,53.82,53.82,4376,55.1731256553019,56.0279611643288,53.5030202300603,53.5030202300603,4401.92570414327,0.0,1.0
2023-11-28,54.0,54.5,54.0,54.5,2498,53.6819600970505,54.1790152831343,53.6819600970505,54.1790152831343,2512.79945359915,0.0,1.0
2023-11-29,54.5,54.95,53.95,54.2,5375,54.1790152831343,54.6263649506097,53.6322545784421,53.880782171484,5406.84430067872,0.0,1.0
2023-11-30,54.0,54.5,53.558,54.42,2636,53.6819600970505,54.1790152831343,53.2425633125524,54.0994864533609,2651.61703750495,0.0,1.0
2023-12-01,55.93,55.93,53.2,53.7,4201,55.600593115334,55.600593115334,52.8866717993164,53.3837269854002,4225.88891295838,0.0,1.0
2023-12-04,54.9201,55.5,54.92,55.5,3369,54.5966410504819,55.1731256553019,54.5965416394447,55.1731256553019,3388.95971143937,0.0,1.0
2023-12-05,54.25,54.5,53.8,54.5,2651,53.9304876900924,54.1790152831343,53.483138022617,54.1790152831343,2666.7059053208,0.0,1.0
2023-12-06,54.05,54.05,54.05,54.05,524,53.7316656156589,53.7316656156589,53.7316656156589,53.7316656156589,527.104449033609,0.0,1.0
2023-12-07,54.05,54.05,54.05,54.05,452,53.7316656156589,53.7316656156589,53.7316656156589,53.7316656156589,454.677883517541,0.0,1.0
2023-12-08,54.05,54.05,54.05,54.05,790,53.7316656156589,53.7316656156589,53.7316656156589,53.7316656156589,794.68037163464,0.0,1.0
2023-12-11,57.6,57.6,56.97,57.12,2265,57.2607574368539,57.2607574368539,56.6344679023883,56.7835844582134,2278.41904019298,0.0,1.0
2023-12-12,60.0,60.0,57.6,57.6,7195,59.6466223300561,59.6466223300561,57.2607574368539,57.2607574368539,7237.62692900156,0.0,1.0
2023-12-13,60.14,60.91,59.7899,59.7899,1978,59.7857977821596,60.5512627687286,59.4377597408637,59.4377597408637,1989.71870264977,0.0,1.0
2023-12-14,62.83,63.29,60.6342,61.47,7419,62.4599546832904,62.9172454544875,60.2770871280848,61.1079645771425,7462.95402171822,0.0,1.0
2023-12-15,62.61,62.61,61.58,62.27,8500,62.2412504014136,62.2412504014136,61.2173167180809,61.9032528748766,8550.35842898029,0.0,1.0
2023-12-18,62.2,62.25,61.0,62.25,2850,61.8336651488248,61.8833706674332,60.6407327022237,61.8833706674332,2866.88488501104,0.0,1.0
2023-12-19,62.2236,62.62,60.8001,62.2,2805,61.857126153608,62.2511915051352,60.4420100388274,61.8336651488248,2821.6182815635,0.0,1.0
2023-12-20,63.055,63.055,62.16,62.16,1043,62.6836295170281,62.6836295170281,61.7939007339381,61.7939007339381,1049.17927546194,0.0,1.0
2023-12-21,62.95,62.95,62.03,62.03,1820,62.5792479279506,62.5792479279506,61.6646663855564,61.6646663855564,1830.78262832284,0.0,1.0
2023-12-22,65.25,65.25,62.94,62.94,5045,64.865701783936,64.865701783936,62.5693068242289,62.5693068242289,5074.88920873007,0.0,1.0
2023-12-26,66.7,67.38,64.98,64.98,2711,66.3071618235791,66.983156876653,64.5972919834508,64.5972919834508,2727.06137658419,0.0,1.0
2023-12-27,66.97,66.97,66.27,66.27,584,66.5755716240643,66.5755716240643,65.879694363547,65.879694363547,587.459920297,0.0,1.0
2023-12-28,65.0,67.1891,64.3481,67.1891,2113,64.6171741908941,66.7933812066062,63.9691136392781,66.7933812066062,2125.5185129924,0.0,1.0
2023-12-29,64.6382,65.8217,64.6382,64.75,1844,64.2575050582439,65.4340346837043,64.2575050582439,64.3686465978522,1854.9248168282,0.0,1.0
2024-01-02,63.43,63.52,62.7768,63.52,4812,63.056420906591,63.1458908400861,62.4070680114911,63.1458908400861,4840.50879532391,0.0,1.0
2024-01-03,61.5,61.96,60.67,61.81,5681,61.1377878883075,61.5950786595046,60.3126762794084,61.4459621036795,5714.65720412201,0.0,1.0
2024-01-04,61.25,61.95,61.15,61.95,2107,60.8892602952656,61.5851375557829,60.7898492580489,61.5851375557829,2119.48296586606,0.0,1.0
2024-01-05,61.25,61.25,60.575,61.1279,6376,60.8892602952656,60.8892602952656,60.2182357940525,60.767879418824,6413.77474625628,0.0,1.0
2024-01-08,61.47,62.045,61.47,61.96,1290,61.1079645771425,61.6795780411389,61.1079645771425,61.5950786595046,1297.64263216289,0.0,1.0
2024-01-09,61.4,61.77,60.95,61.07,5941,61.0383768510908,61.4061976887928,60.5910271836153,60.7103204282755,5976.1975795967,0.0,1.0
2024-01-10,60.85,61.15,60.85,60.99,2363,60.4916161463986,60.7898492580489,60.4916161463986,60.6307915985021,2376.99964325652,0.0,1.0
2024-01-11,62.64,62.64,59.98,60.03,2014,62.3307203349087,62.3307203349087,59.6838538583624,59.7336069876208,2023.99329451267,0.06,1.0
2024-01-12,62.1,62.445,61.51,61.51,4953,61.7933865389181,62.1366831308009,61.2062996136691,61.2062996136691,4977.57635934522,0.0,1.0
2024-01-16,62.0,62.21,61.7224,62.21,1513,61.6938802804013,61.9028434232865,61.4176509067587,61.9028434232865,1520.50737566915,0.0,1.0
2024-01-17,61.0,61.97,61.0,61.96,4027,60.6988176952335,61.6640284028462,60.6988176952335,61.6540777769946,4046.98162711149,0.0,1.0
2024-01-18,63.0,63.2,62.54,62.54,2004,62.688942865569,62.8879553826026,62.2312140763919,62.2312140763919,2013.94367537408,0.0,1.0
2024-01-19,64.89,64.89,63.09,63.1,1676,64.5696111515361,64.5696111515361,62.7784984982341,62.7884491240858,1684.31616762823,0.0,1.0
2024-01-22,67.1,67.1,64.76,64.8,12638,66.7686994647569,66.7686994647569,64.4402530154643,64.480055518871,12700.7086673541,0.0,1.0
2024-01-23,67.25,69.38,67.25,67.78,3392,66.917958852532,69.0374421589394,66.917958852532,67.445342022671,3408.83081181082,0.0,1.0
2024-01-24,67.06,69.0212,67.0,67.6,3109,66.7288969613502,68.6804137033812,66.6691932062401,67.2662307573408,3124.42659018863,0.0,1.0
2024-01-25,68.11,68.11,67.435,67.785,1873,67.7737126757763,67.7737126757763,67.1020454307881,67.4503173355968,1882.29366465851,0.0,1.0
2024-01-26,67.9,67.9,66.5,67.08,2787,67.5647495328911,67.5647495328911,66.1716619136562,66.7487982130535,2800.82885392593,0.0,1.0
2024-01-29,68.6,69.1,65.89,69.1,4726,68.2612933425085,68.7588246350924,65.5646737367039,68.7588246350924,4749.45000489916,0.0,1.0
2024-01-30,70.54,71.1492,68.2,68.2,8922,70.191714757734,70.7979068846182,67.8632683084414,67.8632683084414,8966.27019545287,0.0,1.0
2024-01-31,71.0,71.34,68.6139,70.15,17967,70.6494435469111,70.9877648258682,68.2751247124423,69.8036403495186,18056.1507063105,0.0,1.0
2024-02-01,72.04,72.715,70.9,71.71,15812,71.6843086354856,72.3559758804739,70.5499372883944,71.3559379823803,15890.4577819436,0.0,1.0
2024-02-02,71.89,72.22,70.95,72.22,5451,71.5350492477105,71.8634199008158,70.5996904176528,71.8634199008158,5478.04739244716,0.0,1.0
2024-02-05,70.83,70.83,69.5111,70.55,4632,70.4802829074326,70.4802829074326,69.1678948638549,70.2016653835856,4654.98358499638,0.0,1.0
2024-02-06,69.095,70.45,68.7001,70.45,3957,68.7538493221666,70.1021591250689,68.3608991072838,70.1021591250689,3976.63429314134,0.0,1.0
2024-02-07,70.57,70.95,70.41,70.495,2188,70.221566635289,70.5996904176528,70.0623566216622,70.1469369414014,2198.8566675242,0.0,1.0
2024-02-08,72.5,72.65,70.15,70.27,4418,72.1420374246628,72.291296812438,69.8036403495186,69.9230478597387,4439.92173543049,0.0,1.0
2024-02-09,74.94,75.96,72.5,72.5,3914,74.5699901324721,75.5849539693432,72.1420374246628,72.1420374246628,3933.42093084539,0.0,1.0
2024-02-12,76.01,76.7798,74.94,74.94,3922,75.6347070986016,76.4007062766638,74.5699901324721,74.5699901324721,3941.46062615627,0.0,1.0
2024-02-13,73.7,75.2492,73.0,75.2492,8578,73.3361125268641,74.877663483806,72.6395687172467,74.877663483806,8620.56329708527,0.0,1.0
2024-02-14,77.47,77.8,74.46,74.46,6532,77.0874984729466,77.4158691260519,74.0923600915916,74.0923600915916,6564.41122132909,0.0,1.0
2024-02-15,78.77,78.77,76.6252,77.0,7466,78.3810798336647,78.3810798336647,76.2468696009969,76.6198190579177,7503.0456488737,0.0,1.0
2024-02-16,76.655,77.35,76.655,77.35,4053,76.2765224660348,76.9680909627264,76.2765224660348,76.9680909627264,4073.11063687184,0.0,1.0
2024-02-20,74.0,76.0,72.75,76.0,11674,73.6346313024144,75.62475647275,72.3908030709547,75.62475647275,11731.9253823937,0.0,1.0
2024-02-21,74.865,74.865,73.01,73.06,2416,74.4953604385845,74.4953604385845,72.6495193430984,72.6992724723567,2427.98798388413,0.0,1.0
2024-02-22,59.0,61.2,51.0,61.2,37485,58.708692524898,60.8978302122671,50.7481918435559,60.8978302122671,37670.9973410167,0.0,1.0
2024-02-23,59.49,60.2,57.67,59.77,42378,59.1962731916302,59.9027676270993,57.3852592866249,59.4748907154772,42588.2759855304,0.0,1.0
2024-02-26,59.88,60.17,56.6898,58.52,10830,59.5843475998456,59.8729157495443,56.4098989406434,58.2310624840175,10883.7375270965,0.0,1.0
2024-02-27,59.18,59.88,58.8,59.88,7671,58.8878037902282,59.5843475998456,58.5096800078644,59.5843475998456,7709.06284121486,0.0,1.0
2024-02-28,58.79,59.38,58.05,59.22,5480,58.4997293820128,59.0868163072617,57.7633830689886,58.9276062936349,5507.19128794908,0.0,1.0
2024-02-29,59.5,59.5,58.85,59.025,1814,59.2062238174819,59.2062238174819,58.5594331371228,58.7335690895272,1823.00091174081,0.0,1.0
2024-03-01,62.35,62.5,59.0,60.1,8794,62.04215218521,62.1914115729852,58.708692524898,59.8032613685825,8837.63507047888,0.0,1.0
2024-03-04,64.9,64.9,62.67,62.67,6742,64.5795617773878,64.5795617773878,62.3605722124637,62.3605722124637,6775.45322323955,0.0,1.0
2024-03-05,63.9,64.2,63.2,64.2,5531,63.58449919222,63.8830179677704,62.8879553826026,63.8830179677704,5558.44434555592,0.0,1.0
2024-03-06,64.58,64.6,63.645,64.4432,4533,64.2611417501341,64.2810430018375,63.3307582330023,64.1250171884832,4555.49235552431,0.0,1.0
2024-03-07,65.2,65.2667,64.88,65.2667,4248,64.8780805529381,64.9444512273688,64.5596605256844,64.9444512273688,4269.0782100744,0.0,1.0
2024-03-08,66.5,67.165,64.52,64.52,9909,66.1716619136562,66.8333785327928,64.201437995024,64.201437995024,9958.16760443203,0.0,1.0
2024-03-11,66.5,66.54,65.4,66.5,11016,66.1716619136562,66.2114644170629,65.0770930699717,66.1716619136562,11070.6604430743,0.0,1.0
2024-03-12,67.1,67.1,65.53,66.5,6184,66.7686994647569,66.7686994647569,65.2064512060435,66.1716619136562,6214.68447530605,0.0,1.0
2024-03-13,67.7,67.7,66.64,67.56,3606,67.3657370158575,67.3657370158575,66.3109706755797,67.226428253934,3623.89266137672,0.0,1.0
2024-03-14,66.9,68.01,66.9,67.0,6116,66.5696869477233,67.6742064172595,66.5696869477233,66.6691932062401,6146.34706516362,0.0,1.0
2024-03-15,67.95,68.28,66.35,66.9,21117,67.6145026621495,67.9428733152548,66.022402525881,66.5696869477233,21221.7807349673,0.0,1.0
2024-03-18,65.98,67.5299,65.98,66.0,10169,65.654229369369,67.1964768701205,65.654229369369,65.6741306210723,10219.4577020354,0.0,1.0
2024-03-19,67.75,68.12,66.0,66.7,4310,67.4154901451159,67.783663301628,65.6741306210723,66.3706744306898,4331.38584873368,0.0,1.0
2024-03-20,70.88,70.88,67.42,67.46,6533,70.530036036691,70.530036036691,67.0871194920106,67.1269219954173,6565.41618324296,0.0,1.0
2024-03-21,72.65,72.65,69.95,69.95,7271,72.291296812438,72.291296812438,69.604627832485,69.604627832485,7307.07807567113,0.0,1.0
2024-03-22,70.41,72.65,69.96,72.65,23520,70.0623566216622,72.291296812438,69.6145784583367,72.291296812438,23636.7042139713,0.0,1.0
2024-03-25,70.41,70.42,69.21,70.37,12361,70.0623566216622,70.0723072475138,68.8682815194609,70.0225541182555,12422.3342172151,0.0,1.0
2024-03-26,71.5,71.95,69.33,70.88,10691,71.146974839495,71.5947530028205,68.987689029681,70.530036036691,10744.04782107,0.0,1.0
2024-03-27,69.79,72.0,69.79,71.49,13096,69.4454178188582,71.6445061320789,69.4454178188582,71.1370242136433,13160.9812239017,0.0,1.0
2024-03-28,70.81,71.86,70.0,70.0,6002,70.4603816557293,71.5051973701554,69.6543809617434,69.6543809617434,6031.78140698365,0.0,1.0
2024-04-01,70.79,70.81,70.05,70.05,9208,70.4404804040259,70.4603816557293,69.7041340910018,69.7041340910018,9253.68930281665,0.0,1.0
2024-04-02,71.0,71.73,69.64,70.4,8974,70.6494435469111,71.3758392340836,69.296158431083,70.0524059958105,9018.52821497357,0.0,1.0
2024-04-03,71.55,72.8,70.8,72.03,10723,71.1967279687534,72.4405562002131,70.4504310298776,71.6743580096339,10776.2066023135,0.0,1.0
2024-04-04,71.4,72.2,71.4,72.14,7607,71.0474685809783,71.8435186491125,71.0474685809783,71.7838148940024,7644.74527872786,0.0,1.0
2024-04-05,71.5,72.18,71.2,72.18,5298,71.146974839495,71.8236173974091,70.8484560639447,71.8236173974091,5324.28821962669,0.0,1.0
2024-04-08,71.6,72.165,71.17,71.17,3535,71.2464810980118,71.8086914586316,70.8186041863897,70.8186041863897,3552.54036549271,0.0,1.0
2024-04-09,71.0,71.495,70.8,71.4,9079,70.6494435469111,71.1419995265692,70.4504310298776,71.0474685809783,9124.0492159288,0.0,1.0
2024-04-10,70.0,70.0,69.3,69.57,5045,69.6543809617434,69.6543809617434,68.9578371521259,69.2265040501212,5070.03285542028,0.0,1.0
2024-04-11,70.4,70.41,69.7643,69.8,6415,70.0524059958105,70.0623566216622,69.4198447104194,69.4553684447098,6446.83067740755,0.0,1.0
2024-04-12,69.5,70.3703,68.15,68.6,6058,69.2165534242696,70.0833040206026,67.8720592210643,68.3202239554661,6082.80792918494,0.06,1.0
2024-04-15,69.6,70.045,68.49,69.44,2691,69.31614558747,69.7593307137117,68.2106725759457,69.1567981263493,2702.01983120447,0.0,1.0
2024-04-16,69.45,71.15,67.2,69.6,3803,69.1667573426694,70.859824117076,66.9259336706607,69.31614558747,3818.57354814961,0.0,1.0
2024-04-17,69.51,70.5,69.2563,70.48,8501,69.2265126405896,70.2124750562735,68.9738473225502,70.1925566236334,8535.81218322898,0.0,1.0
2024-04-18,69.21,69.84,68.49,69.33,7350,68.9277361509885,69.5551667791509,68.2106725759457,69.0472467468289,7380.09875858522,0.0,1.0
2024-04-19,69.31,69.99,69.02,69.02,7310,69.0273283141888,69.7045550239515,68.7385110409077,68.7385110409077,7339.93495581742,0.0,1.0
2024-04-22,70.01,70.39,69.28,69.28,13000,69.7244734565916,70.102923676753,68.9974506652287,68.9974506652287,13053.2358995385,0.0,1.0
2024-04-23,70.58,71.4,70.25,70.25,8331,70.2921487868338,71.108804525077,69.9634946482725,69.9634946482725,8365.11602146578,0.0,1.0
2024-04-24,71.07,71.08,70.0,70.58,9999,70.7801503865157,70.7901096028357,69.7145142402715,70.2921487868338,10039.9465968835,0.0,1.0
2024-04-25,71.45,71.45,70.05,70.05,2599,71.1586006066771,71.1586006066771,69.7643103218717,69.7643103218717,2609.64308483851,0.0,1.0
2024-04-26,68.99,71.5,67.9,70.6,14005,68.7086333919476,71.2083966882773,67.6230788130634,70.3120672194738,14062.3514440797,0.0,1.0
2024-04-29,70.0,70.0,69.0,69.05,12642,69.7145142402715,69.7145142402715,68.7185926082676,68.7683886898678,12693.7698647666,0.0,1.0
2024-04-30,70.0,70.33,69.4636,70.33,3700,69.7145142402715,70.0431683788328,69.1803018768646,70.0431683788328,3715.1517560225,0.0,1.0
2024-05-01,70.0,70.99,68.9901,69.01,13571,69.7145142402715,70.7004766559554,68.7087329841108,68.7285518245877,13626.574184049,0.0,1.0
2024-05-02,70.82,70.82,67.4229,70.0,10579,70.5311699785147,70.5311699785147,67.1479246024343,69.7145142402715,10622.3217370168,0.0,1.0
2024-05-03,71.2,71.75,70.14,70.55,5654,70.9096201986762,71.4573770962783,69.8539432687521,70.2622711378737,5677.15352123005,0.0,1.0
2024-05-06,71.39,71.39,70.48,70.8,7256,71.0988453087569,71.0988453087569,70.1925566236334,70.5112515458746,7285.71382208087,0.0,1.0
2024-05-07,71.48,72.25,71.0,71.0,4328,71.1884782556373,71.9553379122802,70.7104358722754,70.7104358722754,4345.72345947712,0.0,1.0
2024-05-08,71.66,71.66,71.0,71.0,2290,71.367744149398,71.367744149398,70.7104358722754,70.7104358722754,2299.37770845716,0.0,1.0
2024-05-09,72.05,72.05,71.3082,71.31,3121,71.7561535858795,71.7561535858795,71.017378919259,71.0191715781966,3133.78071095843,0.0,1.0
2024-05-10,71.21,72.6233,71.21,71.99,1945,70.9195794149962,72.3271154575073,70.9195794149962,71.6963982879592,1952.9649095848,0.0,1.0
2024-05-13,70.95,72.895,70.9,71.24,4362,70.6606397906752,72.5977073649227,70.610843709075,70.9494570639563,4379.86269182976,0.0,1.0
2024-05-14,71.5,72.16,71.0,71.1,4577,71.2083966882773,71.8657049653999,70.7104358722754,70.8100280354758,4595.74313170675,0.0,1.0
2024-05-15,76.39,76.96,72.01,72.23,17573,76.0784534687763,76.6461287990185,71.7163167205993,71.9354194796402,17644.9626509685,0.0,1.0
2024-05-16,76.74,77.49,75.9694,76.4,6268,76.4270260399777,77.1739672639806,75.6595688303555,76.0884126850963,6293.66789371594,0.0,1.0
2024-05-17,74.01,77.0,73.92,76.51,7906,73.7081599846071,76.6859656642987,73.6185270377267,76.1979640646168,7938.3756170578,0.0,1.0
2024-05-20,74.8,75.73,73.39,73.75,12942,74.4949380738901,75.4211451916537,73.0906885727647,73.4492203602861,12994.9983855252,0.0,1.0
2024-05-21,75.58,75.9,74.1566,74.75,4359,75.2717569468532,75.5904518690944,73.8541620958588,74.4451419922899,4376.85040662218,0.0,1.0
2024-05-22,75.56,76.67,75.04,75.58,8825,75.2518385142131,76.3573115257374,74.7339592655711,75.2717569468532,8861.13898564825,0.0,1.0
2024-05-23,76.22,76.83,75.2,75.56,5754,75.9091467913356,76.516658986858,74.8933067266917,75.2518385142131,5777.56302814958,0.0,1.0
2024-05-24,77.05,77.56,76.12,76.69,8805,76.7357617458989,77.2436817782208,75.8095546281353,76.3772299583775,8841.05708426434,0.0,1.0
2024-05-28,78.02,78.39,76.5101,77.05,10449,77.7018057289426,78.0702967327841,76.19806365678,76.7357617458989,10491.7893780214,0.0,1.0
2024-05-29,82.0,82.475,77.15,77.15,14537,81.6655738243181,82.1386365995199,76.8353539090993,76.8353539090993,14596.5300208916,0.0,1.0
2024-05-30,83.37,83.7,81.05,82.87,16228,83.0299864601634,83.3586405987247,80.7194482739144,82.5320256441615,16294.4547829008,0.0,1.0
2024-05-31,85.91,85.91,82.7,83.5,101293,85.5596274054532,85.5596274054532,82.3627189667208,83.1594562723239,101707.801843996,0.0,1.0
2024-06-03,84.57,85.91,83.6,85.91,21859,84.225092418568,85.5596274054532,83.2590484355243,85.5596274054532,21948.5141175394,0.0,1.0
2024-06-04,81.59,84.01,80.75,84.01,21047,81.2572459551965,83.6673763046459,80.4206717843132,83.6673763046459,21133.1889213528,0.0,1.0
2024-06-05,82.37,83.0,81.44,81.44,6877,82.0340648281595,82.6614954563219,81.1078577103959,81.1078577103959,6905.16179085587,0.0,1.0
2024-06-06,83.32,83.32,82.35,82.74,4769,82.9801903785632,82.9801903785632,82.0141463955194,82.4025558320009,4788.52938499224,0.0,1.0
2024-06-07,81.7,83.21,81.325,81.635,9375,81.3667973347169,82.8706389990428,80.9933267227155,81.3020624286367,9413.39127370565,0.0,1.0
2024-06-10,81.7,82.3,80.57,82.07,6881,81.3667973347169,81.9643503139192,80.2414058905525,81.7352883385583,6909.17817113265,0.0,1.0
2024-06-11,82.3,83.72,81.16,81.5,6586,81.9643503139192,83.3785590313647,80.8289996534348,81.1676130083161,6612.97012572004,0.0,1.0
2024-06-12,84.72,85.1099,82.45,82.45,6891,84.3744806633686,84.7627905076869,82.1137385587198,82.1137385587198,6919.2191218246,0.0,1.0
2024-06-13,84.87,84.96,83.7,84.02,6537,84.5238689081692,84.6135018550495,83.3586405987247,83.6773355209659,6563.76946732947,0.0,1.0
2024-06-14,82.7,84.775,81.8,83.55,7413,82.3627189667208,84.4292563531288,81.4663894979173,83.2092523539241,7443.35674794453,0.0,1.0
2024-06-17,84.06,85.21,81.75,83.19,9889,83.7171723862461,84.8624822630505,81.4165934163171,82.8507205664027,9929.49613927201,0.0,1.0
2024-06-18,83.37,84.03,82.32,82.32,35571,83.0299864601634,83.6872947372859,81.9842687465593,81.9842687465593,35716.6657063449,0.0,1.0
2024-06-20,80.7,84.0306,80.34,83.47,13091,80.370875702713,83.6878922902652,80.0123439151916,83.1295786233638,13144.6085508353,0.0,1.0
2024-06-21,80.5,80.7,78.51,80.61,29794,80.1716913763123,80.370875702713,78.1898073286245,80.2812427558327,29916.0084916038,0.0,1.0
2024-06-24,78.3,80.72,78.01,80.6,27438,77.9806637859037,80.3907941353531,77.6918465126226,80.2712835395126,27550.3605085798,0.0,1.0
2024-06-25,77.4,79.465,77.07,78.18,10657,77.0843343171002,79.1409124871882,76.7556801785389,77.8611531900633,10700.641152414,0.0,1.0
2024-06-26,79.67,79.67,75.5,77.5,19217,79.345076421749,79.345076421749,75.1920832162929,77.1839264803006,19295.6949447255,0.0,1.0
2024-06-27,81.75,81.75,77.505,81.75,31059,81.4165934163171,81.4165934163171,77.1889060884606,81.4165934163171,31186.1887541359,0.0,1.0
2024-06-28,80.91,83.74,80.0,81.5,242649,80.5800192454338,83.3984774640048,79.6737305603103,81.1676130083161,243642.664445163,0.0,1.0
2024-07-01,82.2,82.85,79.29,79.895,10387,81.8647581507188,82.5121072115214,78.9666262015876,79.5691587889499,10429.5354837313,0.0,1.0
2024-07-02,81.87,83.86,79.77,81.38,11372,81.5361040121576,83.5179880598453,79.4446685849494,81.0481024124757,11418.5691268886,0.0,1.0
2024-07-03,80.1,81.92,80.04,81.07,9248,79.7733227235107,81.5859000937578,79.7135674255905,80.7393667065544,9285.87119991785,0.0,1.0
2024-07-05,79.43,80.8,78.585,80.8,22436,79.1060552300681,80.4704678659134,78.2645014510248,80.4704678659134,22527.8769724651,0.0,1.0
2024-07-08,81.49,82.825,79.2499,79.25,8595,81.1576537919961,82.4872091707213,78.9266897441442,78.9267893363074,8630.19711973334,0.0,1.0
2024-07-09,82.47,82.47,81.6,81.6,6261,82.1336569913599,82.1336569913599,81.2672051715165,81.2672051715165,6286.63922823158,0.0,1.0
2024-07-10,82.3,82.72,81.28,82.0,9864,81.9643503139192,82.3826373993609,80.9485102492753,81.6655738243181,9904.39376254214,0.0,1.0
2024-07-11,83.11,83.46,82.58,82.6,7966,82.7710468358424,83.1196194070437,82.2432083708803,82.2631268035204,7998.62132120951,0.0,1.0
2024-07-12,82.61,85.8815,82.24,82.24,19402,82.2730860198404,85.5312436389411,81.904595015999,81.904595015999,19481.4525325266,0.0,1.0
2024-07-15,83.85,84.6,83.0,83.0,12067,83.5677841414455,84.3152598493296,82.7206450058435,82.7206450058435,12107.7513349811,0.06,1.0
2024-07-16,86.77,86.77,83.375,83.61,21344,86.4779562308077,86.4779562308077,83.0943828597855,83.3285919149226,21416.0805911856,0.0,1.0
2024-07-17,82.7,85.22,82.31,84.0,41507,82.4216547226898,84.9331731011805,82.0329673545901,83.7172792830223,41647.1728400647,0.0,1.0
2024-07-18,81.4,84.03,81.0,82.99,9424,81.1260301623573,83.7471783113377,80.7273764514858,82.7106786630717,9455.8256883121,0.0,1.0
2024-07-19,80.38,81.46,79.85,81.45,20362,80.1094631996349,81.185828218988,79.5812470327301,81.1758618762163,20430.7642896234,0.0,1.0
2024-07-22,83.7,83.7,80.0,80.41,14275,83.4182889998687,83.4182889998687,79.730742174307,80.1393622279503,14323.2079478624,0.0,1.0
2024-07-23,85.93,86.27,82.71,83.9,30603,85.6407834379775,85.9796390922182,82.4316210654616,83.6176158553044,30706.3490597851,0.0,1.0
2024-07-24,81.95,84.5,80.64,84.5,31629,81.6741790148057,84.2155964216117,80.3685881117014,84.2155964216117,31735.8139532707,0.0,1.0
2024-07-25,89.44,90.0,83.76,83.76,18125,89.1389697508752,89.6970849460953,83.4780870564994,83.4780870564994,18186.2097411563,0.0,1.0
2024-07-26,90.76,91.24,89.54,89.54,6892,90.4545269967512,90.9329114497971,89.2386331785931,89.2386331785931,6915.27489854064,0.0,1.0
2024-07-29,91.1,93.02,89.4901,90.76,14107,90.793382650992,92.7069204631754,89.1889011281618,90.4545269967512,14154.6405968823,0.0,1.0
2024-07-30,89.43,90.95,87.83,90.95,46251,89.1290034081034,90.6438875094152,87.5343885646172,90.6438875094152,46407.1937510741,0.0,1.0
2024-07-31,93.75,93.75,90.165,90.165,10922,93.4344634855159,93.4344634855159,89.8615296018298,89.8615296018298,10958.8845678846,0.0,1.0
2024-08-01,89.21,89.605,87.52,89.605,7439,88.909743867124,89.3034144066097,87.2254319386918,89.3034144066097,7464.12216631512,0.0,1.0
2024-08-02,83.35,87.46,83.08,87.46,7216,83.069467002856,87.1656338820611,82.8003757480178,87.1656338820611,7240.36907543082,0.0,1.0
2024-08-05,80.89,80.89,76.66,78.35,9856,80.6177466809961,80.6177466809961,76.4019836885296,78.0862956169619,9889.28459083234,0.0,1.0
2024-08-06,80.95,82.9,80.0,81.59,21416,80.6775447376268,82.6209815781256,79.730742174307,81.3153906750213,21488.3237416057,0.0,1.0
2024-08-07,80.84,81.04,80.22,80.44,24520,80.5679149671372,80.7672418225729,79.9500017152863,80.1692612562656,24602.8062263808,0.0,1.0
2024-08-08,82.87,82.87,80.97,80.97,11249,82.5910825498102,82.5910825498102,80.6974774231704,80.6974774231704,11286.9888760423,0.0,1.0
2024-08-09,81.1,82.208,81.08,82.0,6470,80.8270398792037,81.9313106583178,80.8071071936601,81.7240107286646,6491.84976691206,0.0,1.0
2024-08-12,80.0,81.29,79.77,81.0,6489,79.730742174307,81.0164003918676,79.5015162905558,80.7273764514858,6510.91393160623,0.0,1.0
2024-08-13,83.03,83.3,81.04,81.25,4734,82.7505440341588,83.0196352889971,80.7672418225729,80.9765350207805,4749.98714011773,0.0,1.0
2024-08-14,82.99,83.24,82.11,82.8,6058,82.7106786630717,82.9598372323664,81.8336404991543,82.5213181504077,6078.45840617515,0.0,1.0
2024-08-15,84.27,85.07,82.885,85.07,3923,83.9863705378606,84.7836779596037,82.6060320639679,84.7836779596037,3936.24832080309,0.0,1.0
2024-08-16,83.28,84.55,83.28,84.55,3518,82.9997026034535,84.2654281354707,82.9997026034535,84.2654281354707,3529.88059969036,0.0,1.0
2024-08-19,84.5,85.21,84.1,84.442,2675,84.2155964216117,84.9232067584087,83.8169427107402,84.1577916335353,2684.03371352237,0.0,1.0
2024-08-20,84.74,84.74,83.4532,84.35,28021,84.4547886481346,84.4547886481346,83.1723196602609,84.0661012800349,28115.6294155553,0.0,1.0
2024-08-21,85.88,86.0,84.28,84.28,2500,85.5909517241185,85.71054783738,83.9963368806324,83.9963368806324,2508.44272291811,0.0,1.0
2024-08-22,84.7,86.0,83.9,85.66,8453,84.4149232770475,85.71054783738,83.6176158553044,85.3716921831392,8481.5465347307,0.0,1.0
2024-08-23,86.99,87.5,84.8,85.13,8556,86.697215771787,87.2054992531482,84.5145867047654,84.8434760162344,8584.89437491493,0.0,1.0
2024-08-26,86.2,86.99,85.45,86.99,10211,85.9098746928157,86.697215771787,85.1623989849316,86.697215771787,10245.4834574867,0.0,1.0
2024-08-27,85.94,86.2,84.7955,86.2,4725,85.6507497807492,85.9098746928157,84.5101018505181,85.9098746928157,4740.95674631522,0.0,1.0
2024-08-28,85.71,86.0,85.19,85.93,8944,85.4215238969981,85.71054783738,84.9032740728651,85.6407834379775,8974.20468551182,0.0,1.0
2024-08-29,86.0,86.54,85.4,86.54,6616,85.71054783738,86.2487303470566,85.1125672710727,86.2487303470566,6638.34282193047,0.0,1.0
2024-08-30,86.16,87.8,85.32,86.0,29874,85.8700093217286,87.5044895363019,85.0328365288984,85.71054783738,29974.8871617822,0.0,1.0
2024-09-03,85.4,89.18,83.94,85.25,25499,85.1125672710727,88.8798448388087,83.6574812263916,84.9630721294958,25585.1123966755,0.0,1.0
2024-09-04,86.49,86.5,85.11,85.31,10383,86.1988986331976,86.2088649759694,84.8235433306908,85.0228701861266,10418.0643168235,0.0,1.0
2024-09-05,86.0,86.0,84.045,85.54,10722,85.71054783738,85.71054783738,83.7621278254953,85.2520960698777,10758.2091500512,0.0,1.0
2024-09-06,83.76,86.99,83.4679,86.99,21026,83.4780870564994,86.697215771787,83.1869701841354,86.697215771787,21097.0066768304,0.0,1.0
2024-09-09,84.62,86.6,83.76,83.76,37614,84.3351925348732,86.3085284036873,83.4780870564994,83.4780870564994,37741.0258319366,0.0,1.0
2024-09-10,86.6,87.24,84.62,84.62,6549,86.3085284036873,86.9463743410817,84.3351925348732,84.3351925348732,6571.11655695627,0.0,1.0
2024-09-11,87.34,87.75,86.41,86.655,12914,87.0460377687996,87.4546578224429,86.1191678910233,86.3633432889321,12957.6117295058,0.0,1.0
2024-09-12,89.11,89.64,88.83,88.84,8707,88.8100804394061,89.3382966063109,88.5310228417961,88.5409891845679,8736.40431537919,0.0,1.0
2024-09-13,89.7,91.18,88.6,88.88,16666,89.3980946629417,90.8731133931663,88.3017969580449,88.580854555655,16722.2825680613,0.0,1.0
2024-09-16,90.98,90.98,87.88,87.88,3296,90.6737865377306,90.6737865377306,87.5842202784762,87.5842202784762,3307.13088589523,0.0,1.0
2024-09-17,90.38,91.62,90.38,90.98,7915,90.0758059714233,91.311632475125,90.0758059714233,90.6737865377306,7941.72966075872,0.0,1.0
2024-09-18,90.93,91.75,89.068,89.5,9661,90.6239548238716,91.4411949311583,88.7682217997646,89.1987678075059,9693.62605844473,0.0,1.0
2024-09-19,102.49,102.49,92.53,93.0,34845,102.145047068059,102.145047068059,92.2185696673578,92.6869877776318,34962.6746720326,0.0,1.0
2024-09-20,102.0,102.96,100.05,100.67,32528,101.656696272241,102.613465178333,99.7132594317426,100.331172683594,32637.8499564322,0.0,1.0
2024-09-23,100.5,101.37,90.9,101.0,13335,100.161744856473,101.028816677619,90.5940557955563,100.660061995063,13380.0334840452,0.0,1.0
2024-09-24,99.94,101.39,97.895,99.62,17541,99.603629661253,101.048749363162,97.5655125644222,99.2847066925557,17600.2375210826,0.0,1.0
2024-09-25,99.89,99.93,98.32,98.85,10896,99.553797947394,99.5936633184812,97.9890821322232,98.517298299128,10932.7967635663,0.0,1.0
2024-09-26,100.5,101.861,100.164,100.28,6818,100.161744856473,101.518164107714,99.826875739341,99.9424853154938,6841.02499394226,0.0,1.0
2024-09-27,98.47,100.36,97.58,100.36,15541,98.1385772738001,100.022216057668,97.2515727671109,100.022216057668,15593.4833427481,0.0,1.0
2024-09-30,99.43,99.43,97.21,97.65,19926,99.0953461798917,99.0953461798917,96.8828180845547,97.3213371665134,19993.2918787465,0.0,1.0
2024-10-01,102.5,102.996,98.195,99.37,13126,102.155013410831,102.649344012311,97.8645028475759,99.035548123261,13170.3276724092,0.0,1.0
2024-10-02,103.73,104.97,102.8,103.46,13327,103.380873571761,104.616700075463,102.454003693984,103.111782316922,13372.0064673318,0.0,1.0
2024-10-03,101.0,103.68,101.0,103.68,16512,100.660061995063,103.331041857902,100.660061995063,103.331041857902,16567.7624963294,0.0,1.0
2024-10-04,100.3,102.5,100.3,101.945,12745,99.9624180010373,102.155013410831,99.9624180010373,101.601881386997,12788.0410014365,0.0,1.0
2024-10-07,100.29,100.29,99.685,99.9999,5053,99.9524516582656,99.9524516582656,99.3494879205724,99.663328054456,5070.06443156207,0.0,1.0
2024-10-08,101.2,101.3259,100.29,100.29,4891,100.859388850498,100.984865105995,99.9524516582656,99.9524516582656,4907.517343117,0.0,1.0
2024-10-09,101.97,104.0,101.2,101.28,12834,101.626797243926,103.649964826599,100.859388850498,100.939119592673,12877.3415623724,0.0,1.0
2024-10-10,100.85,102.0,100.85,102.0,3615,100.510566853486,101.656696272241,100.510566853486,101.656696272241,3627.20817733957,0.0,1.0
2024-10-11,103.55,104.38,101.74,101.75,12267,103.201479401869,104.028685851927,101.397571360175,101.407537702947,12308.4267528145,0.0,1.0
2024-10-14,104.43,104.615,103.0,103.0,16136,104.078517565786,104.262894907064,102.65333054942,102.65333054942,16190.4927108026,0.0,1.0
2024-10-15,102.87,105.6,102.87,105.39,17801,102.583566150018,105.305964668435,102.583566150018,105.096549397787,17850.7039550767,0.06,1.0
2024-10-16,105.0,105.55,103.125,103.125,11913,104.707635323728,105.256103889709,102.837856121518,102.837856121518,11946.2634805252,0.0,1.0
2024-10-17,104.9,105.39,103.905,105.18,12808,104.607913766276,105.096549397787,103.615684269637,104.88713412714,12843.7624996699,0.0,1.0
2024-10-18,104.87,105.08,102.916,104.47,11520,104.577997299041,104.787412569689,102.629438066445,104.179111069236,11552.1661458617,0.0,1.0
2024-10-21,103.99,105.16,102.83,105.16,11993,103.700447593471,104.867189815649,102.543677527037,104.867189815649,12026.4868565381,0.0,1.0
2024-10-22,103.54,104.37,102.72,103.35,11457,103.251700584941,104.079389511785,102.433983813841,103.062229625783,11488.9902372515,0.0,1.0
2024-10-23,101.96,103.0699,100.93,102.0,14482,101.676099977212,102.782909543363,100.648967935465,101.715988600193,14522.4366427404,0.0,1.0
2024-10-24,103.19,105.46,99.855,100.96,14551,102.902675133861,105.166354488003,99.5769611928649,100.6788844027,14591.6293045516,0.0,1.0
2024-10-25,103.35,104.55,103.31,103.31,7923,103.062229625783,104.258888315197,103.022341002803,103.022341002803,7945.12260188043,0.0,1.0
2024-10-28,102.28,102.67,101.41,101.41,3935,101.995208961056,102.384123035115,101.127631411231,101.127631411231,3945.98730763592,0.0,1.0
2024-10-29,102.14,102.69,99.88,99.8801,7886,101.855598780624,102.404067346606,99.6018915822277,99.6019913037852,7908.01929047444,0.0,1.0
2024-10-30,101.97,103.43,101.97,102.54,9913,101.686072132957,103.142006871744,101.686072132957,102.254485010429,9940.67908020203,0.0,1.0
2024-10-31,101.35,101.375,100.3,101.05,5303,101.06779847676,101.092728866123,100.020722123523,100.768633804406,5317.807037457,0.0,1.0
2024-11-01,98.96,101.0,97.0,100.4,14413,98.684453253677,100.718773025681,96.729910727634,100.120443680974,14453.2439809292,0.0,1.0
2024-11-04,98.01,98.73,97.08,97.97,10431,97.7370984578909,98.4550936715393,96.809687973595,97.6972098349104,10460.1254398857,0.0,1.0
2024-11-05,98.29,99.36,97.6466,97.7,12655,98.0163188187541,99.0833394834816,97.3747103181133,97.4279616297922,12690.3352930451,0.0,1.0
2024-11-06,103.0,106.93,100.93,100.93,34472,102.713204174704,106.632261382535,100.648967935465,100.648967935465,34568.252723971,0.0,1.0
2024-11-07,102.21,104.08,101.75,102.53,9432,101.92540387084,103.790196995177,101.466684706565,102.244512854684,9458.33603192427,0.0,1.0
2024-11-08,103.25,104.73,102.85,103.74,13670,102.962508068332,104.438387118609,102.563621838527,103.451143699843,13708.1693762092,0.0,1.0
2024-11-11,102.66,103.4,101.915,103.35,10130,102.37415087937,103.112090404509,101.631225276359,103.062229625783,10158.2849876371,0.0,1.0
2024-11-12,98.77,101.84,98.53,100.7,17900,98.4949822945197,101.556434108271,98.2556505566369,100.419608353327,17949.9803828928,0.0,1.0
2024-11-13,93.84,98.76,93.68,98.76,13502,93.5787095121771,98.4850101387746,93.4191550202552,98.4850101387746,13539.700286582,0.0,1.0
2024-11-14,92.72,93.99,91.825,93.8875,28302,92.461828068724,93.7282918483538,91.5693201295361,93.6260772519664,28381.0248489738,0.0,1.0
2024-11-15,91.6,93.22,91.0,92.89,9180,91.3449466252709,92.9604358559799,90.7466172805639,92.631354716391,9205.63239748356,0.0,1.0
2024-11-18,90.01,92.005,89.84,92.005,6499,89.7593738617973,91.7488189329482,89.5898472141303,91.7488189329482,6517.14650885029,0.0,1.0
2024-11-19,91.81,92.23,88.722,89.05,16508,91.5543618959184,91.9731924372133,88.4749602018263,88.8020469102661,16554.0936402678,0.0,1.0
2024-11-20,94.2,95.14,91.6083,91.9849,10113,93.9377071190013,94.8750897590423,91.3532235145394,91.7287748999005,10141.2375202343,0.0,1.0
2024-11-21,94.05,96.19,92.57,96.0,13873,93.7881247828246,95.9221661122796,92.3122457325473,95.7326951531224,13911.736192842,0.0,1.0
2024-11-22,95.91,96.435,94.825,94.96,10029,95.6429457514163,96.1664839280349,94.5609668530711,94.6955909556302,10057.0029754208,0.0,1.0
2024-11-25,96.03,98.325,96.03,97.39,12876,95.7626116203577,98.051221363862,95.7626116203577,97.1188248016936,12911.9523692809,0.0,1.0
2024-11-26,95.87,96.72,95.19,96.72,10231,95.6030571284359,96.4506903667708,94.9249505377679,96.4506903667708,10259.5669998534,0.0,1.0
2024-11-27,95.9,96.04,94.63,94.815,11177,95.6329735956712,95.7725837761028,94.3665098160413,94.550994697326,11208.2084212063,0.0,1.0
2024-11-29,96.66,96.93,95.74,96.57,4560,96.3908574323001,96.6601056374182,95.4734191037493,96.301108030594,4572.73243273693,0.0,1.0
2024-12-02,99.72,99.79,95.65,95.65,7363,99.4423370903059,99.5121421805217,95.3836697020433,95.3836697020433,7383.55896978991,0.0,1.0
2024-12-03,101.81,101.81,97.765,98.97,11914,101.526517641035,101.526517641035,97.4927806421355,98.6944254094221,11947.2662727254,0.0,1.0
2024-12-04,100.36,103.46,99.71,102.1,6585,100.080555057993,103.17192333898,99.4323649345607,101.815710157644,6603.38663806421,0.0,1.0
2024-12-05,99.74,99.74,97.95,98.72,6008,99.4622814017961,99.4622814017961,97.6772655234202,98.4451215157942,6024.77553857093,0.0,1.0
2024-12-06,98.85,99.81,97.62,99.26,9966,98.5747595404807,99.5320864920119,97.3481843838313,98.9836179260305,9993.82706681057,0.0,1.0
2024-12-09,98.27,99.81,97.71,98.8,3709,97.9963745072639,99.5320864920119,97.4379337855373,98.5248987617551,3719.3562703994,0.0,1.0
2024-12-10,99.21,100.65,97.02,97.9,6263,98.9337571473049,100.369747574602,96.7498550391243,97.6274047446946,6280.48754961214,0.0,1.0
2024-12-11,99.41,101.15,98.56,100.16,6890,99.1332002622072,100.868355361858,98.2855670238723,99.881111943091,6909.23825911347,0.0,1.0
2024-12-12,98.36,99.275,97.88,98.67,9528,98.08612390897,98.9985761596482,97.6074604332043,98.3952607370686,9554.60408313979,0.0,1.0
2024-12-13,100.33,100.95,98.13,98.13,10823,100.050638590758,100.668912246955,97.8567643268323,97.8567643268323,10853.2199823491,0.0,1.0
2024-12-16,100.95,101.03,99.7,100.0,9072,100.668912246955,100.748689492916,99.4223927788156,99.7215574511691,9097.33083986612,0.0,1.0
2024-12-17,102.5,103.1716,101.76,101.95,17009,102.214596387448,102.88432636729,101.47665686231,101.666127821467,17056.4925325488,0.0,1.0
2024-12-18,94.01,102.63,94.01,101.81,10202,93.7482361598441,102.344234412135,93.7482361598441,101.526517641035,10230.4860260487,0.0,1.0
2024-12-19,93.2,96.42,93.2,93.9,6821,92.9404915444896,96.1515256944173,92.9404915444896,93.6385424466478,6840.04559730232,0.0,1.0
2024-12-20,96.49,97.91,90.81,92.09,12375,96.2213307846331,97.6373769004397,90.5571463214067,91.8335822567817,12409.5534769999,0.0,1.0
2024-12-23,92.5,96.0,92.5,96.0,3420,92.2424406423314,95.7326951531224,92.2424406423314,95.7326951531224,3429.5493245527,0.0,1.0
2024-12-24,92.8,92.8,91.03,91.13,3973,92.5416053146849,92.5416053146849,90.7765337477992,90.8762553052504,3984.09341124207,0.0,1.0
2024-12-26,92.83,92.87,91.5831,92.87,5440,92.5715217819203,92.6114104049008,91.3280936820617,92.6114104049008,5455.18956887914,0.0,1.0
2024-12-27,88.3,92.88,88.3,92.83,6152,88.0541352293823,92.6213825606459,88.0541352293823,92.5715217819203,6169.17761539421,0.0,1.0
2024-12-30,92.26,92.26,86.07,88.1,12227,92.0031089044486,92.0031089044486,85.8303444982213,87.85469211448,12261.140231376,0.0,1.0
2024-12-31,90.08,92.44,90.08,91.26,30623,89.8291789520132,92.1826077078607,89.8291789520132,91.005893329937,30708.5055455489,0.0,1.0
2025-01-02,88.66,90.5,86.85,90.08,12084,88.4131328362065,90.2480094933081,86.6081726463404,89.8291789520132,12117.7409467529,0.0,1.0
2025-01-03,88.6,89.15,87.42,87.42,5386,88.3532999017358,88.9017684677173,87.1765855238121,87.1765855238121,5401.03879007042,0.0,1.0
2025-01-06,89.5,89.72,88.0,88.0,9034,89.2507939187964,89.4701813451889,87.7549705570288,87.7549705570288,9059.22473625996,0.0,1.0
2025-01-07,85.71,89.7177,85.71,88.31,15918,85.471346891397,89.4678877493675,85.471346891397,88.0641073851275,15962.4462421725,0.0,1.0
2025-01-08,85.9,85.9,84.46,85.0835,5175,85.6608178505543,85.6608178505543,84.2248274232574,84.8465913339655,5189.44963583632,0.0,1.0
2025-01-10,83.66,85.1012,83.2592,84.74,8222,83.4270549636481,84.8642420496343,83.0273709613838,84.5040477841207,8244.95746972873,0.0,1.0
2025-01-13,83.5,83.51,81.7692,83.49,7347,83.2675004717262,83.2774726274713,81.5415197553614,83.2575283159811,7367.51429458733,0.0,1.0
2025-01-14,85.7,85.95,82.76,83.49,17302,85.4613747356519,85.7106786292799,82.5295609465876,83.2575283159811,17350.3106471961,0.0,1.0
2025-01-15,86.99,86.99,85.76,86.8,13858,86.8076157612427,86.8076157612427,85.5801945934496,86.6180141174373,13887.1158875697,0.06,1.0
2025-01-16,85.03,86.2,84.91,86.2,7536,84.8517251198812,86.0192720843674,84.7319767132673,86.0192720843674,7551.83326084033,0.0,1.0
2025-01-17,89.39,89.39,83.89,85.19,8746,89.2025838935221,89.2025838935221,83.7141152570485,85.0113896620332,8764.37549088502,0.0,1.0
2025-01-21,88.61,91.5,88.33,88.33,12273,88.4242192505313,91.308160043151,88.1448063017654,88.1448063017654,12298.7857763128,0.0,1.0
2025-01-22,88.59,90.4,87.77,87.77,16019,88.4042611827623,90.2104663158563,87.5859804042335,87.5859804042335,16052.6561843685,0.0,1.0
2025-01-23,87.8,88.41,87.385,87.62,4936,87.615917505887,88.2246385728414,87.2017875996804,87.4362948959661,4946.37061776909,0.0,1.0
2025-01-24,87.3,88.0,86.87,87.1,17999,87.1169658116621,87.815498183577,86.6878673546288,86.9173851339722,18036.8161971689,0.0,1.0
2025-01-27,86.01,86.62,82.8,86.17,11855,85.829670440562,86.4383915075163,82.6264005636383,85.9893349827139,11879.9075513883,0.0,1.0
2025-01-28,86.69,87.25,86.15,86.65,16662,86.5082447447078,87.0670706422397,85.969376914945,86.4683286091698,16697.0071380204,0.0,1.0
2025-01-29,87.49,88.0,87.3,88.0,6652,87.3065674554676,87.815498183577,87.1169658116621,87.815498183577,6665.97596219611,0.0,1.0
2025-01-30,89.82,89.82,88.0,88.0,17790,89.6316823505555,89.6316823505555,87.815498183577,87.815498183577,17827.3770847067,0.0,1.0
2025-01-31,82.61,90.37,82.38,90.37,17484,82.4367989198329,90.1805292142028,82.2072811404894,90.1805292142028,17520.7341736375,0.0,1.0
2025-02-03,81.27,81.92,80.15,81.11,7928,81.0996083793102,81.7482455818026,79.9819565842465,80.9399438371583,7944.65685933415,0.0,1.0
2025-02-04,83.55,84.03,80.0,80.9,4224,83.3748281049756,83.8538217314315,79.8322710759791,80.7303841255838,4232.8746939742,0.0,1.0
2025-02-05,83.49,83.49,82.93,82.98,5844,83.3149539016686,83.3149539016686,82.7561280041368,82.8060231735593,5856.27834081089,0.0,1.0
2025-02-06,82.44,82.44,82.44,82.44,1006,82.2671553437964,82.2671553437964,82.2671553437964,82.2671553437964,1008.11362266526,0.0,1.0
2025-02-07,81.91,82.58,80.5101,81.89,6246,81.7382665479181,82.4068618181794,80.3413015944273,81.7183084801491,6259.12294947036,0.0,1.0
2025-02-10,82.33,83.1,81.11,81.11,8147,82.1573859710669,82.9257715801732,80.9399438371583,80.9399438371583,8164.11698196208,0.0,1.0
2025-02-11,80.58,81.75,80.55,81.75,3678,80.4110550412799,81.5786020057661,80.3811179396264,81.5786020057661,3685.72753892924,0.0,1.0
2025-02-12,80.57,81.5,80.0,80.0,12363,80.4010760073954,81.3291261586537,79.8322710759791,79.8322710759791,12388.9748678037,0.0,1.0
2025-02-13,81.9,81.9,80.4,80.435,2934,81.7282875140336,81.7282875140336,80.231432431359,80.2663590499547,2940.16438260424,0.0,1.0
2025-02-14,81.16,81.6501,81.1593,81.1593,4029,80.9898390065808,81.47891145726,80.9891404742088,80.9891404742088,4037.46499574385,0.0,1.0
2025-02-18,83.89,83.89,81.25,81.75,7693,83.7141152570485,83.7141152570485,81.0796503115412,81.5786020057661,7709.16312044117,0.0,1.0
2025-02-19,82.14,88.0,82.14,83.0,9746,81.9677843272615,87.815498183577,81.9677843272615,82.8259812413283,9766.47650745088,0.0,1.0
2025-02-20,83.51,85.0,81.98,81.98,12026,83.3349119694376,84.8217880182277,81.8081197851095,81.8081197851095,12051.2668252211,0.0,1.0
2025-02-21,84.64,89.66,83.41,84.14,12984,84.4625427983858,89.4720178084035,83.2351216305927,83.963591104161,13011.2795990911,0.0,1.0
2025-02-24,84.24,87.03,84.24,84.93,9965,84.0633814430059,86.8475318967807,84.0633814430059,84.7519347810363,9985.93663007881,0.0,1.0
2025-02-25,82.79,84.47,82.79,83.8485,10293,82.6164215297538,84.2928992223494,82.6164215297538,83.6727022664279,10314.6257635124,0.0,1.0
2025-02-26,85.79,85.79,83.63,84.2,5944,85.610131695103,85.610131695103,83.4546603760516,84.023465307468,5956.48844246748,0.0,1.0
2025-02-27,84.14,86.2,83.4646,86.19,4300,83.963591104161,86.0192720843674,83.289607155602,86.0092930504829,4309.0343712332,0.0,1.0
2025-02-28,81.51,83.14,80.54,83.14,20291,81.3391051925382,82.9656877157112,80.3711389057419,82.9656877157112,20333.6317271379,0.0,1.0
2025-03-03,80.01,83.51,80.01,82.0,5323,79.8422501098636,83.3349119694376,79.8422501098636,81.8280778528785,5334.18371118008,0.0,1.0
2025-03-04,79.5,80.8,78.615,79.0,12576,79.3333193817542,80.6305937867388,78.4501748829762,78.8343676875293,12602.4223843323,0.0,1.0
2025-03-05,78.28,79.67,77.6214,79.3,7024,78.1158772478455,79.5029629577906,77.4586580762125,79.1337387040642,7038.75754035861,0.0,1.0
2025-03-06,77.84,77.88,77.0,77.295,2677,77.6767997569276,77.7167158924656,76.8385609106298,77.1329424102225,2682.62442134681,0.0,1.0
2025-03-07,78.89,78.89,77.345,78.31,4543,78.7245983147998,78.7245983147998,77.182837579645,78.145814349499,4552.54491825871,0.0,1.0
2025-03-10,77.04,78.98,76.77,78.79,7770,76.8784770461678,78.8144096197603,76.6090431312864,78.6248079759549,7786.32489871674,0.0,1.0
2025-03-11,76.35,77.6,74.7935,77.09,6084,76.1899237081375,77.4373029436997,74.6366870840155,76.9283722155903,6096.7825847867,0.0,1.0
2025-03-12,77.06,77.392,75.255,77.2,8628,76.8984351139368,77.2297390389021,75.097219497785,77.0381415883198,8646.12757093025,0.0,1.0
2025-03-13,73.72,76.555,73.72,76.555,4685,73.5654377965147,76.3944939027697,73.5654377965147,76.3944939027697,4694.84326261106,0.0,1.0
2025-03-14,76.29,76.29,75.01,75.11,2765,76.1300495048305,76.1300495048305,74.8527331676149,74.9525235064598,2770.80931080461,0.0,1.0
2025-03-17,74.48,75.23,74.48,75.23,1565,74.3238443717365,75.0722719130738,74.3238443717365,75.0722719130738,1568.28809092557,0.0,1.0
2025-03-18,73.29,73.91,72.67,73.71,3210,73.1363393394813,73.7550394403201,72.5176392386425,73.5554587626302,3216.74426317642,0.0,1.0
2025-03-19,75.6,75.6,73.4,74.02,3646,75.4414961668002,75.4414961668002,73.2461087122108,73.8648088130496,3653.66030639913,0.0,1.0
2025-03-20,74.5,76.25,73.52,73.52,2834,74.3438024395055,76.0901333692925,73.3658571188247,73.3658571188247,2839.95428094765,0.0,1.0
2025-03-21,72.91,73.48,72.87,73.09,10372,72.7571360518704,73.3259409832868,72.7172199163324,72.9367586617914,10393.7917438211,0.0,1.0
2025-03-24,75.64,76.21,74.0,74.5,4834,75.4814123023382,76.0502172337546,73.8448507452806,74.3438024395055,4844.15631407937,0.0,1.0
2025-03-25,75.51,76.9373,75.51,76.9373,2533,75.3516848618397,76.775992368174,75.3516848618397,76.775992368174,2538.32187496133,0.0,1.0
2025-03-26,74.58,76.5,74.58,76.5,3817,74.4236347105815,76.339609216405,74.4236347105815,76.339609216405,3825.01958023189,0.0,1.0
2025-03-27,75.3,75.55,74.2,74.28,4364,75.1421251502653,75.3916009973777,74.0444314229706,74.1242636940466,4373.16883629342,0.0,1.0
2025-03-28,72.83,73.84,72.83,73.59,2898,72.6773037807944,73.6851862031287,72.6773037807944,73.4357103560162,2904.08874600787,0.0,1.0
2025-03-31,72.06,72.06,70.61,70.86,4964,71.9089181716881,71.9089181716881,70.461958258436,70.7114341055484,4974.42944623294,0.0,1.0
2025-04-01,72.5,73.6,71.56,71.56,2998,72.347995662606,73.4456893899007,71.4099664774633,71.4099664774633,3004.29884766445,0.0,1.0
2025-04-02,74.05,74.05,71.29,71.29,4149,73.8947459147031,73.8947459147031,71.1405325625818,71.1405325625818,4157.71711773176,0.0,1.0
2025-04-03,63.99,70.05,63.99,70.04,7920,63.8558378268987,69.9031323609042,63.8558378268987,69.8931533270197,7936.64005120163,0.0,1.0
2025-04-04,59.36,61.06,57.8517,61.06,8090,59.2355451383765,60.931980898741,57.7304074575777,60.931980898741,8106.99722401781,0.0,1.0
2025-04-07,60.95,64.73,53.95,53.95,6974,60.8222115260116,64.5942863343516,53.8368878068634,53.8368878068634,6988.65248953031,0.0,1.0
2025-04-08,60.34,63.76,58.46,58.46,7752,60.2134904590572,63.6263200475553,58.3374320887717,58.3374320887717,7768.28708041856,0.0,1.0
2025-04-09,68.0,69.77,59.68,59.68,9540,67.8574304145822,69.6237194121382,59.5548742226804,59.5548742226804,9560.04369803831,0.0,1.0
2025-04-10,63.68,65.7,61.89,65.7,4963,63.5464877764793,65.5622526211478,61.7602407111543,65.5622526211478,4973.42734521637,0.0,1.0
2025-04-11,65.75,65.75,65.75,65.75,1967,65.6121477905703,65.6121477905703,65.6121477905703,65.6121477905703,1971.13269958505,0.0,1.0
2025-04-14,66.95,67.63,65.0,66.49,6172,66.80963185671,67.4882061608558,64.863720249233,66.3505962980231,6184.96747424449,0.0,1.0
2025-04-15,65.0,66.347,65.0,66.347,3898,64.92359445254,66.2690110945026,64.92359445254,66.2690110945026,3902.58737422828,0.06,1.0
2025-04-16,64.72,64.72,63.5,63.7962,4071,64.643923584129,64.643923584129,63.4253576574814,63.7212094832789,4075.79096985207,0.0,1.0
2025-04-17,66.21,66.72,61.77,65.21,3584,66.1321721338873,66.6415726442072,61.6973912205138,65.1333476038482,3588.21784228686,0.0,1.0
2025-04-21,62.5,64.96,62.15,64.96,6261,62.4265331274423,64.8836414713384,62.0769445419286,64.8836414713384,6268.36827861552,0.0,1.0
2025-04-22,63.09,63.19,63.02,63.02,1832,63.0158396001653,63.1157220531692,62.9459218830626,62.9459218830626,1834.1559952761,0.0,1.0
2025-04-23,63.27,68.39,62.95,64.9,6569,63.1956280155724,68.3096096093724,62.8760041659599,64.8237119995361,6576.73074943704,0.0,1.0
2025-04-24,66.4,66.4,63.6,64.4,4120,66.3219487945947,66.3219487945947,63.5252401104853,64.3242997345165,4124.84863566458,0.0,1.0
2025-04-25,66.6,66.69,59.91,59.91,6454,66.5217137006025,66.611607908306,59.8395775946411,59.8395775946411,6461.59541130563,0.0,1.0
2025-04-28,64.5,65.03,64.5,65.03,1708,64.4241821875204,64.9535591884411,64.4241821875204,64.9535591884411,1710.01006546483,0.0,1.0
2025-04-29,64.8,64.8,64.8,64.8,1330,64.7238295465322,64.7238295465322,64.7238295465322,64.7238295465322,1331.56521491114,0.0,1.0
2025-04-30,61.4,62.93,60.97,62.01,6785,61.3278261443993,62.8560276753591,60.8983315964825,61.9371091077231,6792.98494975344,0.0,1.0
2025-05-01,62.8,63.42,61.7,61.7,5498,62.726180486454,63.3454516950782,61.627473503411,61.627473503411,5504.47033953492,0.0,1.0
2025-05-02,64.1,64.7101,63.2,63.2,1939,64.0246523755048,64.6340352212816,63.1257102984696,63.1257102984696,1941.28191858098,0.0,1.0
2025-05-05,63.74,63.92,63.74,63.92,2157,63.6650755446907,63.8448639600978,63.6650755446907,63.8448639600978,2159.53847260401,0.0,1.0
2025-05-06,63.0,63.54,62.01,62.67,3799,62.9259453924618,63.4653106386829,61.9371091077231,62.5963332975489,3803.47086574994,0.0,1.0
2025-05-07,62.79,64.315,62.0,63.59,3918,62.7161922411536,64.2393996494632,61.9271208624227,63.5152518651849,3922.61091129462,0.0,1.0
2025-05-08,65.25,66.2428,63.09,63.09,5028,65.1733005850497,66.1649335784725,63.0158396001653,63.0158396001653,5033.9172184761,0.0,1.0
2025-05-09,64.81,65.24,64.7,65.24,4375,64.7338177918325,65.1633123397493,64.6239470935283,65.1633123397493,4380.14873326033,0.0,1.0
2025-05-12,71.14,71.14,67.42,67.42,5378,71.0563770669799,71.0563770669799,67.3407498152345,67.3407498152345,5384.32911713692,0.0,1.0
2025-05-13,72.65,72.77,71.915,71.9963,3354,72.5646021073389,72.6844610509436,71.8304660777602,71.9116705120524,3357.94716602403,0.0,1.0
2025-05-14,71.85,72.65,71.85,72.65,2896,71.7655424833076,72.5646021073389,71.7655424833076,72.5646021073389,2899.40816720501,0.0,1.0
2025-05-15,71.89,72.5,71.86,72.27,2367,71.8054954645092,72.414778427833,71.775530728608,72.1850487859241,2369.7856118005,0.0,1.0
2025-05-16,69.31,71.94,69.31,71.94,2862,69.2285281770084,71.8554366910112,69.2285281770084,71.8554366910112,2865.36815419224,0.0,1.0
2025-05-19,67.74,68.42,67.74,68.42,2597,67.660373664847,68.3395743452736,67.660373664847,68.3395743452736,2600.05628806333,0.0,1.0
2025-05-20,67.48,68.27,66.87,67.88,4321,67.4006792870369,68.1897506657677,66.791396323713,67.8002090990525,4326.08518318123,0.0,1.0
2025-05-21,65.48,66.15,64.5,66.15,5600,65.4030302269587,66.0722426620849,64.4241821875204,66.0722426620849,5606.59037857322,0.0,1.0
2025-05-22,65.5,66.0,64.32,65.8,4171,65.4230067175595,65.922418982579,64.2443937721134,65.7226540765712,4175.90865518373,0.0,1.0
2025-05-23,64.43,64.43,63.01,63.01,4442,64.3542644704177,64.3542644704177,62.9359336377622,62.9359336377622,4447.22758243254,0.0,1.0
2025-05-27,65.83,65.83,65.83,65.83,1788,65.7526188124724,65.7526188124724,65.7526188124724,65.7526188124724,1790.10421373016,0.0,1.0
2025-05-28,65.06,65.56,64.93,65.36,4900,64.9835239243423,65.4829361893619,64.8536767354372,65.283171283354,4905.76658125157,0.0,1.0
2025-05-29,66.1,66.1,64.74,64.74,3627,66.0223014355829,66.0223014355829,64.6639000747298,64.6639000747298,3631.26844697948,0.0,1.0
2025-05-30,63.51,64.72,63.51,64.11,5888,63.4353459027817,64.643923584129,63.4353459027817,64.0346406208052,5894.92931232841,0.0,1.0
2025-06-02,63.49,64.035,62.7812,62.79,15504,63.415369412181,63.9597287810523,62.7074025852893,62.7161922411536,15522.2459338213,0.0,1.0
2025-06-03,65.45,66.46,65.25,65.3897,7584,65.3730654910576,66.381878266397,65.1733005850497,65.3128363718962,7592.92525555344,0.0,1.0
2025-06-04,65.91,65.99,64.61,65.16,6607,65.8325247748755,65.9124307372787,64.5340528858247,65.0834063773462,6614.77546986308,0.0,1.0
2025-06-05,66.05,67.6799,65.8,65.8,6750,65.972360209081,67.6003443105917,65.7226540765712,65.7226540765712,6757.94375988736,0.0,1.0
2025-06-06,67.09,67.5,66.5,67.5,11442,67.0111377203216,67.4206557776377,66.4218312475986,67.4206557776377,11455.4655556491,0.0,1.0
2025-06-09,68.8,69.17,67.53,67.53,4826,68.7191276666885,69.0886927428029,67.4506205135388,67.4506205135388,4831.67949410613,0.0,1.0
2025-06-10,69.56,70.3,68.55,68.8,19891,69.4782343095182,70.2173644617471,68.4694215341787,68.7191276666885,19914.4087893214,0.0,1.0
2025-06-11,76.0,76.12,69.5,70.1,39674,75.9106642829698,76.0305232265745,69.4183048377158,70.0175995557393,39720.6904784846,0.0,1.0
2025-06-12,79.78,80.39,76.025,76.365,63539,79.6862210065175,80.2955039698414,75.9356348962208,76.2752352364341,63613.7760828864,0.0,1.0
2025-06-13,78.27,78.7,76.92,77.7445,11052,78.1779959661585,78.6074905140753,76.8295828506058,77.653113675623,11065.0065828556,0.0,1.0
2025-06-16,81.41,81.78,79.99,79.99,8477,81.3143049904812,81.6838700665957,79.8959741578257,79.8959741578257,8486.97618556521,0.0,1.0
2025-06-17,79.76,80.04,78.85,80.04,5415,79.6662445159167,79.9459153843277,78.7573141935812,79.9459153843277,5421.37266070964,0.0,1.0
2025-06-18,81.35,82.0,80.0054,80.0054,2981,81.2543755186789,81.9036114632043,79.9113560555883,79.9113560555883,2984.50819973692,0.0,1.0
2025-06-20,80.5,82.15,78.905,82.15,10257,80.4053746681457,82.0534351427101,78.8122495427333,82.0534351427101,10269.0709844688,0.0,1.0
2025-06-23,84.91,85.09,81.8217,82.25,10954,84.810190845618,84.989979261025,81.7255210494983,82.153317595714,10966.8912512305,0.0,1.0
2025-06-24,83.11,86.0,82.91,86.0,5186,83.0123066915476,85.8989095833606,82.8125417855398,85.8989095833606,5192.10316130013,0.0,1.0
2025-06-25,82.62,84.14,82.62,83.02,9507,82.5228826718285,84.0410959574879,82.5228826718285,82.9224124838441,9518.18834448135,0.0,1.0
2025-06-26,84.59,84.59,84.0,84.0,2472,84.4905669960055,84.4905669960055,83.9012605232824,83.9012605232824,2474.90918139875,0.0,1.0
2025-06-27,88.4,88.97,85.0,85.0,38267,88.2960884554544,88.8654184375766,84.9000850533215,84.9000850533215,38312.0346458681,0.0,1.0
2025-06-30,89.85,90.28,89.205,89.35,5851,89.744384024011,90.1738785719278,89.1001422021358,89.2449717589915,5857.88576875569,0.0,1.0
2025-07-01,88.6,90.39,88.6,88.81,5872,88.4958533614622,90.2837492702321,88.4958533614622,88.7056065127704,5878.91048267534,0.0,1.0
2025-07-02,89.54,90.7499,87.67,89.38,11214,89.4347484196989,90.6432262185932,87.5669465485258,89.2749364948927,11227.1972330929,0.0,1.0
2025-07-03,93.44,93.65,90.66,91.48,8470,93.3301640868513,93.5399172381595,90.5534318933427,91.3724680079747,8479.96794759199,0.0,1.0
2025-07-07,90.45,93.5,90.31,93.5,4917,90.3436787420345,93.3900935586536,90.203843307829,93.3900935586536,4922.78658775795,0.0,1.0
2025-07-08,93.3,93.62,92.91,92.91,5255,93.1903286526458,93.5099525022583,92.8007870859306,92.8007870859306,5261.18436417898,0.0,1.0
2025-07-09,93.75,93.75,93.36,93.39,2296,93.6397996911634,93.6397996911634,93.2502581244482,93.2802228603494,2298.70205521502,0.0,1.0
2025-07-10,94.0,94.0,92.46,93.0,2672,93.8895058236732,93.8895058236732,92.351316047413,92.8906812936341,2675.14455206208,0.0,1.0
2025-07-11,92.0,92.371,92.0,92.371,1572,91.891856763595,92.2624206642395,91.891856763595,92.2624206642395,1573.85001341377,0.0,1.0
2025-07-14,91.62,91.79,89.7901,91.09,8247,91.5123034421802,91.6821036122868,89.6845544346617,90.9829264412595,8256.70550930238,0.0,1.0
2025-07-15,89.16,92.65,89.16,92.43,4179,89.1151245700864,92.6033680060398,89.1151245700864,92.3834787350055,4181.10440621066,0.06,1.0
2025-07-16,89.38,89.38,87.9,88.39,3834,89.3350138411207,89.3350138411207,87.8557587450717,88.3455121214663,3835.93067561897,0.0,1.0
2025-07-17,91.49,94.07,91.305,94.07,5262,91.443951849677,94.0226533008976,91.2590449626709,94.0226533008976,5264.64976919849,0.0,1.0
2025-07-18,91.0,92.14,89.55,92.14,6199,90.9541984732824,92.0936246959148,89.5049282778291,92.0936246959148,6202.12161141419,0.0,1.0
2025-07-21,91.85,92.61,90.54,90.54,3146,91.8037706568241,92.563388138579,90.4944299974835,90.4944299974835,3147.58422156945,0.0,1.0
2025-07-22,94.0,94.665,91.0,93.3,5366,93.9526885328412,94.6173538293767,90.9541984732824,93.2530408522775,5368.70214015946,0.0,1.0
2025-07-23,94.36,95.83,94.36,95.2588,7027,94.3125073399883,95.7817674691721,94.3125073399883,95.2108549618321,7030.53856483424,0.0,1.0
2025-07-24,91.4,95.6,91.4,94.33,3442,91.3539971478903,95.5518832312725,91.3539971478903,94.2825224393927,3443.73327738145,0.0,1.0
2025-07-25,109.87,111.56,94.15,94.15,15196,109.814700947907,111.503850348125,94.1026130358192,94.1026130358192,15203.6522031053,0.0,1.0
2025-07-28,113.63,114.5,105.975,110.25,26364,113.572808489221,114.442370606493,105.921661353913,110.194509688785,26377.2760386067,0.0,1.0
2025-07-29,115.8,116.2692,113.63,113.63,11333,115.741716298968,116.210680144283,113.572808489221,113.572808489221,11338.7069240453,0.0,1.0
2025-07-30,111.11,117.23,109.805,115.0,9897,111.054076839191,117.170996560691,109.749733663283,114.942118949753,9901.98380193037,0.0,1.0
2025-07-31,114.53,116.19,110.48,110.48,7789,114.472355507088,116.131520006711,110.424393926684,110.424393926684,7792.92228283678,0.0,1.0
2025-08-01,111.6,112.765,111.24,111.24,4358,111.543830215586,112.708243855381,111.184011408439,111.184011408439,4360.19454469156,0.0,1.0
2025-08-04,116.06,116.06,115.53,115.53,2487,116.001585437463,116.001585437463,115.471852193608,115.471852193608,2488.25237096098,0.0,1.0
2025-08-05,118.24,119.0,115.93,115.93,11626,118.180488214076,118.940105695831,115.871650868216,115.871650868216,11631.8544691565,0.0,1.0
2025-08-06,116.74,116.88,115.965,116.82,2694,116.681243184297,116.821172720409,115.906633252244,116.761202919218,2695.35660931598,0.0,1.0
2025-08-07,117.1,118.4825,117.1,118.4825,2375,117.041061991444,118.422866160557,117.041061991444,118.422866160557,2376.19597146453,0.0,1.0
2025-08-08,115.88,119.3,115.88,119.29,6418,115.82167603389,119.239954701787,115.82167603389,119.229959734922,6421.23189257237,0.0,1.0
2025-08-11,111.69,116.6093,111.35,115.88,7407,111.633784917373,116.550608967369,111.293956043956,115.82167603389,7410.72992026855,0.0,1.0
2025-08-12,117.36,118.27,115.46,115.46,7535,117.300931129939,118.210473114672,115.401887425552,115.401887425552,7538.79437683591,0.0,1.0
2025-08-13,116.66,118.79,116.3,118.79,5926,116.601283449375,118.730211391662,116.241464642228,118.730211391662,5928.98413764163,0.0,1.0
2025-08-14,113.66,114.9,112.9,114.9,7003,113.602793389816,114.842169281101,112.843175908061,114.842169281101,7006.52647922788,0.0,1.0
2025-08-15,112.32,114.03,112.0001,114.03,3987,112.26346782988,113.972607163829,111.943728839862,113.972607163829,3989.00772135963,0.0,1.0
2025-08-18,112.01,112.3,112.0,112.0,4357,111.953623857059,112.24347789615,111.943628890194,111.943628890194,4359.19404112463,0.0,1.0
2025-08-19,107.94,112.0,107.51,112.0,8084,107.885672342924,111.943628890194,107.455888767721,111.943628890194,8088.07083508185,0.0,1.0
2025-08-20,108.06,108.06,108.0,108.0,3048,108.005611945307,108.005611945307,107.945642144115,107.945642144115,3049.53487201006,0.0,1.0
2025-08-21,109.1,109.695,108.03,108.03,2502,109.045088499287,109.639789027766,107.975627044711,107.975627044711,2503.25992446496,0.0,1.0
2025-08-22,114.02,115.0,111.0,111.0,13723,113.962612196963,114.942118949753,110.944132203674,110.944132203674,13729.9104490139,0.0,1.0
2025-08-25,117.09,117.445,114.61,114.61,3105,117.031067024578,117.385888348293,114.55231524201,114.55231524201,3106.56357532523,0.0,1.0
2025-08-26,117.75,118.55,117.11,117.81,12884,117.690734837681,118.490332186897,117.051056958309,117.750704638873,12890.4879563576,0.0,1.0
2025-08-27,118.29,119.04,117.9,118.0,16426,118.230463048402,118.980085563292,117.840659340659,117.940609009311,16434.2715904322,0.0,1.0
2025-08-28,115.23,117.9012,114.34,117.9012,3170,115.172003187652,117.841858736683,114.28245113665,117.841858736683,3171.59630717583,0.0,1.0
2025-08-29,114.43,115.13,113.0,114.39,6134,114.372405838436,115.072053519,112.943125576713,114.332425970976,6137.0888795636,0.0,1.0
2025-09-02,115.78,116.0,110.67,110.67,9770,115.721726365238,115.941615636272,110.614298297123,110.614298297123,9774.91984892991,0.0,1.0
2025-09-03,117.3,118.91,117.01,117.01,8984,117.240961328748,118.850150994044,116.951107289657,116.951107289657,8988.52404532099,0.0,1.0
2025-09-04,118.58,120.74,118.35,118.7,40007,118.520317087493,120.679229930375,118.290432849593,118.640256689875,40027.1462022659,0.0,1.0
2025-09-05,117.575,119.65,116.0,119.0,14981,117.51582291754,119.589778542069,115.941615636272,118.940105695831,14988.5439362149,0.0,1.0
2025-09-08,116.56,118.22,116.56,118.22,5745,116.501333780723,118.160498280346,116.501333780723,118.160498280346,5747.89299202686,0.0,1.0
2025-09-09,118.93,119.69,117.11,117.27,8266,118.870140927775,119.629758409529,117.051056958309,117.210976428152,8270.1624842635,0.0,1.0
2025-09-10,118.0,118.25,117.665,118.08,13707,117.940609009311,118.190483180941,117.605777619327,118.020568744233,13713.902391943,0.0,1.0
2025-09-11,124.78,126.8,118.0,118.0,15719,124.717196543914,126.736179850684,117.940609009311,117.940609009311,15726.915568611,0.0,1.0
2025-09-12,118.22,119.5,118.22,119.5,2172,118.160498280346,119.439854039091,118.160498280346,119.439854039091,2173.09374737725,0.0,1.0
2025-09-15,121.72,121.72,119.27,119.27,3377,121.658736683164,121.658736683164,119.209969801191,119.209969801191,3378.70054553085,0.0,1.0
2025-09-16,124.59,124.59,122.95,122.95,2935,124.527292173475,124.527292173475,122.888117607583,122.888117607583,2936.47796894671,0.0,1.0
2025-09-17,122.61,125.7,122.61,125.7,9325,122.548288734167,125.636733495512,122.548288734167,125.636733495512,9329.69576164495,0.0,1.0
2025-09-18,124.97,126.5,124.55,124.55,13821,124.907100914353,126.436330844728,124.487312306015,124.487312306015,13827.9597985732,0.0,1.0
2025-09-19,118.11,124.63,117.62,124.63,20587,118.050553644828,124.567272040936,117.560800268434,124.567272040936,20597.3669324382,0.0,1.0
2025-09-22,122.5,123.0,117.61,117.61,5188,122.438344098649,122.938092441909,117.550805301569,117.550805301569,5190.61250524551,0.0,1.0
2025-09-23,121.67,124.35,121.67,124.35,3311,121.608761848838,124.287412968711,121.608761848838,124.287412968711,3312.66731011331,0.0,1.0
2025-09-24,119.22,122.8444,119.22,122.8444,11864,119.159994966865,122.782570757487,119.159994966865,122.782570757487,11869.9743180865,0.0,1.0
2025-09-25,119.69,121.13,118.81,119.0,7617,119.629758409529,121.069033638118,118.750201325392,118.940105695831,7620.83566932441,0.0,1.0
2025-09-26,119.02,119.89,119.02,119.24,3822,118.960095629561,119.829657746833,118.960095629561,119.179984900596,3823.92463281579,0.0,1.0
2025-09-29,116.08,119.04,116.08,119.04,2869,116.021575371194,118.980085563292,116.021575371194,118.980085563292,2870.44473352916,0.0,1.0
2025-09-30,116.35,117.31,116.0701,116.3,3226,116.291439476554,117.250956295613,116.011680353997,116.241464642228,3227.62450692404,0.0,1.0
2025-10-01,117.89,121.64,115.53,121.64,3490,117.830664373794,121.578776948243,115.471852193608,121.578776948243,3491.75744859421,0.0,1.0
2025-10-02,116.97,118.6,116.97,118.31,4075,116.911127422196,118.540307021223,116.911127422196,118.250452982132,4077.05203524969,0.0,1.0
2025-10-03,113.37,115.0,113.37,115.0,2296,113.312939350726,114.942118949753,113.312939350726,114.942118949753,2297.15618967687,0.0,1.0
2025-10-06,114.03,118.6256,113.5,113.5,5544,113.972607163829,118.565894136398,113.442873919973,113.442873919973,5546.79177507341,0.0,1.0
2025-10-07,113.8,114.47,112.3222,113.01,3511,113.742722925929,114.412385705897,112.26566672259,112.953120543579,3512.76802349979,0.0,1.0
2025-10-08,118.15,119.84,114.86,114.86,7724,118.090533512289,119.779682912507,114.80218941364,114.80218941364,7727.88955098617,0.0,1.0
2025-10-09,115.51,119.55,113.93,118.39,6034,115.451862259878,119.489828873417,113.872657495177,118.330412717054,6037.03852287031,0.0,1.0
2025-10-10,110.67,117.28,110.67,117.28,5235,110.614298297123,117.220971395017,110.614298297123,117.220971395017,5237.6361728913,0.0,1.0
2025-10-13,115.14,115.14,115.14,115.14,2885,115.082048485865,115.082048485865,115.082048485865,115.082048485865,2886.45279060009,0.0,1.0
2025-10-14,116.42,118.395,114.38,115.57,12373,116.36140424461,118.335410200487,114.32243100411,115.511832061069,12379.2306336551,0.0,1.0
2025-10-15,119.15,121.39,117.99,119.64,7673,119.15,121.39,117.99,119.64,7673,0.06,1.0
2025-10-16,125.25,127.6,121.29,121.29,19492,125.25,127.6,121.29,121.29,19492,0.0,1.0
2025-10-17,123.48,127.0,120.86,125.71,15902,123.48,127.0,120.86,125.71,15902,0.0,1.0
2025-10-20,125.49,127.47,123.81,125.48,29009,125.49,127.47,123.81,125.48,29009,0.0,1.0
2025-10-21,127.22,128.5,125.5,125.5,17545,127.22,128.5,125.5,125.5,17545,0.0,1.0
2025-10-22,127.4,127.935,123.58,127.935,8416,127.4,127.935,123.58,127.935,8416,0.0,1.0
2025-10-23,135.165,135.165,128.4,128.4,13191,135.165,135.165,128.4,128.4,13191,0.0,1.0
2025-10-24,138.74,140.5,137.0,137.5,31587,138.74,140.5,137.0,137.5,31587,0.0,1.0
2025-10-27,139.25,141.4999,137.29,140.1,25729,139.25,141.4999,137.29,140.1,25729,0.0,1.0
2025-10-28,139.0,140.55,137.33,138.0,13480,139.0,140.55,137.33,138.0,13480,0.0,1.0
2025-10-29,135.98,141.0,134.67,138.8,20559,135.98,141.0,134.67,138.8,20559,0.0,1.0
2025-10-30,131.77,137.81,119.85,137.81,11170,131.77,137.81,119.85,137.81,11170,0.0,1.0
2025-10-31,136.73,136.73,131.05,133.0,4688,136.73,136.73,131.05,133.0,4688,0.0,1.0
2025-11-03,139.23,141.11,132.9,136.01,8996,139.23,141.11,132.9,136.01,8996,0.0,1.0
2025-11-04,134.58,138.76,134.3,135.69,17326,134.58,138.76,134.3,135.69,17326,0.0,1.0
2025-11-05,137.98,140.73,135.8,137.56,14274,137.98,140.73,135.8,137.56,14274,0.0,1.0
2025-11-06,139.48,140.03,135.7,135.7,11013,139.48,140.03,135.7,135.7,11013,0.0,1.0
2025-11-07,136.78,138.96,134.74,138.96,21571,136.78,138.96,134.74,138.96,21571,0.0,1.0
2025-11-10,142.61,142.7,136.59,139.02,18631,142.61,142.7,136.59,139.02,18631,0.0,1.0
2025-11-11,131.68,142.62,130.99,142.62,10671,131.68,142.62,130.99,142.62,10671,0.0,1.0
2025-11-12,131.37,135.14,130.33,130.84,17160,131.37,135.14,130.33,130.84,17160,0.0,1.0
2025-11-13,122.9,131.37,121.46,131.37,21571,122.9,131.37,121.46,131.37,21571,0.0,1.0
2025-11-14,121.35,123.4,121.35,122.9,13291,121.35,123.4,121.35,122.9,13291,0.0,1.0
2025-11-17,116.45,122.0,116.01,120.59,63717,116.45,122.0,116.01,120.59,63717,0.0,1.0
2025-11-18,119.51,120.17,116.2,116.845,37585,119.51,120.17,116.2,116.845,37585,0.0,1.0
2025-11-19,122.4,123.54,119.01,119.01,75951,122.4,123.54,119.01,119.01,75951,0.0,1.0
2025-11-20,114.02,129.895,114.02,125.88,94783,114.02,129.895,114.02,125.88,94783,0.0,1.0
2025-11-21,120.53,120.53,114.87,116.35,42558,120.53,120.53,114.87,116.35,42558,0.0,1.0
2025-11-24,126.35,126.77,118.58,119.8,31125,126.35,126.77,118.58,119.8,31125,0.0,1.0
2025-11-25,126.5,127.0,123.71,126.7,16365,126.5,127.0,123.71,126.7,16365,0.0,1.0
2025-11-26,129.15,129.815,127.5,128.1,11720,129.15,129.815,127.5,128.1,11720,0.0,1.0